Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 41.82 | 42.48 | 41.07 | 41.20 | 1,133,746 | -0.97(-2.30%) |
Feb 28, 2008 | 42.69 | 42.69 | 41.75 | 42.17 | 676,700 | -0.73(-1.70%) |
Feb 27, 2008 | 43.12 | 43.81 | 42.25 | 42.90 | 784,760 | -0.39(-0.90%) |
Feb 26, 2008 | 43.28 | 43.54 | 42.91 | 43.29 | 813,531 | -0.19(-0.44%) |
Feb 25, 2008 | 42.35 | 43.56 | 42.00 | 43.48 | 1,121,995 | +1.16(+2.74%) |
Feb 22, 2008 | 41.85 | 42.53 | 40.95 | 42.32 | 909,730 | +0.56(+1.34%) |
Feb 21, 2008 | 43.10 | 43.39 | 41.64 | 41.76 | 679,496 | -1.22(-2.84%) |
Feb 20, 2008 | 42.60 | 43.15 | 42.32 | 42.98 | 630,530 | +0.07(+0.16%) |
Feb 19, 2008 | 43.56 | 43.99 | 42.37 | 42.91 | 957,810 | -0.08(-0.19%) |
Feb 18, 2008 | 42.60 | 43.09 | 42.49 | 42.99 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 42.60 | 43.09 | 42.49 | 42.99 | 986,800 | +0.40(+0.94%) |
Feb 14, 2008 | 43.25 | 44.00 | 42.52 | 42.59 | 1,157,351 | -0.33(-0.77%) |
Feb 13, 2008 | 41.47 | 43.50 | 41.47 | 42.92 | 1,086,371 | +1.67(+4.05%) |
Feb 12, 2008 | 41.87 | 42.93 | 40.77 | 41.25 | 1,031,950 | -0.12(-0.29%) |
Feb 11, 2008 | 39.75 | 41.42 | 39.59 | 41.37 | 903,237 | +1.65(+4.15%) |
Feb 08, 2008 | 40.19 | 41.14 | 39.20 | 39.72 | 874,584 | -0.79(-1.95%) |
Feb 07, 2008 | 38.57 | 41.00 | 38.36 | 40.51 | 1,829,686 | +1.81(+4.68%) |
Feb 06, 2008 | 39.28 | 41.62 | 38.34 | 38.70 | 2,957,227 | -7.03(-15.37%) |
Feb 05, 2008 | 47.37 | 48.23 | 45.57 | 45.73 | 861,865 | -1.86(-3.91%) |
Feb 04, 2008 | 48.04 | 48.33 | 46.51 | 47.59 | 1,049,709 | -0.41(-0.85%) |
Feb 01, 2008 | 46.68 | 48.04 | 45.59 | 48.00 | 886,547 | +1.55(+3.34%) |
Jan 31, 2008 | 44.50 | 47.15 | 44.15 | 46.45 | 1,287,609 | +1.59(+3.54%) |
Jan 30, 2008 | 43.33 | 45.44 | 43.17 | 44.86 | 1,387,648 | +1.63(+3.77%) |
Jan 29, 2008 | 43.24 | 43.47 | 42.27 | 43.23 | 1,124,200 | +1.09(+2.59%) |
Jan 28, 2008 | 38.88 | 42.51 | 38.75 | 42.14 | 1,642,234 | +3.44(+8.89%) |
Jan 25, 2008 | 39.12 | 39.74 | 38.43 | 38.70 | 656,900 | -0.14(-0.36%) |
Jan 24, 2008 | 39.26 | 39.81 | 38.70 | 38.84 | 1,027,650 | -0.40(-1.02%) |
Jan 23, 2008 | 37.41 | 39.88 | 36.85 | 39.24 | 1,399,682 | +0.84(+2.19%) |
Jan 22, 2008 | 35.76 | 38.62 | 35.74 | 38.40 | 1,316,065 | +1.32(+3.56%) |
Jan 21, 2008 | 36.58 | 37.80 | 36.25 | 37.08 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 36.58 | 37.80 | 36.25 | 37.08 | 2,520,035 | -0.57(-1.51%) |
Jan 17, 2008 | 40.07 | 40.44 | 37.51 | 37.65 | 1,415,945 | -2.37(-5.92%) |
Jan 16, 2008 | 40.00 | 40.38 | 39.04 | 40.02 | 2,627,819 | -0.28(-0.69%) |
Jan 15, 2008 | 41.48 | 42.12 | 39.80 | 40.30 | 3,723,306 | -2.70(-6.28%) |
Jan 14, 2008 | 49.70 | 50.80 | 42.88 | 43.00 | 8,309,238 | -25.97(-37.65%) |
Jan 11, 2008 | 69.00 | 69.53 | 67.43 | 68.97 | 457,300 | +0.10(+0.15%) |
Jan 10, 2008 | 68.05 | 69.21 | 67.15 | 68.87 | 615,690 | +0.49(+0.72%) |
Jan 09, 2008 | 67.05 | 68.38 | 66.31 | 68.38 | 446,289 | +1.20(+1.79%) |
Jan 08, 2008 | 68.65 | 69.22 | 67.17 | 67.18 | 402,900 | -1.25(-1.83%) |
Jan 07, 2008 | 68.77 | 69.37 | 68.01 | 68.43 | 571,400 | -0.06(-0.09%) |
Jan 04, 2008 | 69.68 | 70.31 | 68.23 | 68.49 | 505,000 | -1.72(-2.45%) |
Jan 03, 2008 | 71.77 | 71.77 | 69.87 | 70.21 | 373,600 | -1.23(-1.72%) |
Jan 02, 2008 | 73.25 | 73.75 | 70.68 | 71.44 | 503,500 | -2.27(-3.08%) |
Jan 01, 2008 | 73.61 | 74.75 | 73.50 | 73.71 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 73.61 | 74.75 | 73.50 | 73.71 | 374,673 | -0.14(-0.19%) |
Dec 28, 2007 | 72.89 | 74.15 | 72.89 | 73.85 | 351,800 | +0.42(+0.57%) |
Dec 27, 2007 | 74.60 | 74.60 | 73.43 | 73.43 | 360,800 | -1.33(-1.78%) |
Dec 26, 2007 | 74.86 | 75.41 | 74.50 | 74.76 | 489,800 | -0.16(-0.21%) |
Dec 24, 2007 | 74.05 | 74.92 | 73.77 | 74.92 | 214,800 | +1.15(+1.56%) |
Dec 21, 2007 | 74.71 | 74.71 | 73.50 | 73.77 | 835,800 | -0.32(-0.43%) |
Dec 20, 2007 | 74.03 | 74.45 | 73.40 | 74.09 | 495,000 | +0.00(+0.00%) |
Dec 19, 2007 | 74.52 | 75.16 | 73.69 | 74.09 | 670,673 | -0.18(-0.24%) |
Dec 18, 2007 | 74.39 | 74.54 | 73.25 | 74.27 | 1,098,719 | +0.27(+0.36%) |
Dec 17, 2007 | 73.41 | 74.81 | 71.74 | 74.00 | 852,400 | +0.65(+0.89%) |
Dec 14, 2007 | 72.00 | 74.45 | 72.00 | 73.35 | 706,400 | +0.42(+0.58%) |
Dec 13, 2007 | 73.39 | 73.57 | 72.23 | 72.93 | 424,411 | -0.70(-0.95%) |
Dec 12, 2007 | 74.76 | 75.00 | 72.79 | 73.63 | 601,650 | +0.65(+0.89%) |
Dec 11, 2007 | 74.01 | 74.54 | 72.95 | 72.98 | 936,600 | -1.07(-1.44%) |
Dec 10, 2007 | 73.83 | 74.73 | 73.82 | 74.05 | 354,400 | +0.22(+0.30%) |
Dec 07, 2007 | 73.84 | 74.24 | 73.50 | 73.83 | 385,200 | +0.27(+0.37%) |
Dec 06, 2007 | 71.91 | 73.82 | 71.65 | 73.56 | 543,705 | +1.62(+2.25%) |
Dec 05, 2007 | 70.59 | 72.20 | 70.29 | 71.94 | 608,600 | +1.47(+2.09%) |
Dec 04, 2007 | 71.76 | 72.26 | 70.46 | 70.47 | 405,120 | -1.58(-2.19%) |