Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 44.40 | 44.40 | 43.67 | 43.77 | 52,564 | -0.87(-1.96%) |
Feb 28, 2008 | 44.67 | 44.92 | 44.60 | 44.64 | 41,125 | -0.38(-0.85%) |
Feb 27, 2008 | 45.64 | 45.64 | 44.89 | 45.02 | 56,649 | +0.04(+0.08%) |
Feb 26, 2008 | 45.35 | 45.35 | 44.61 | 44.99 | 18,383 | +0.35(+0.79%) |
Feb 25, 2008 | 45.14 | 45.14 | 44.17 | 44.63 | 59,237 | +0.43(+0.96%) |
Feb 22, 2008 | 44.13 | 44.21 | 43.55 | 44.21 | 33,014 | +0.30(+0.69%) |
Feb 21, 2008 | 44.56 | 44.56 | 43.89 | 43.91 | 51,202 | -0.22(-0.49%) |
Feb 20, 2008 | 44.12 | 44.25 | 43.78 | 44.12 | 26,016 | -0.08(-0.17%) |
Feb 19, 2008 | 44.77 | 44.77 | 44.14 | 44.20 | 36,876 | -0.01(-0.03%) |
Feb 18, 2008 | 44.71 | 44.71 | 43.99 | 44.21 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 44.71 | 44.71 | 43.99 | 44.21 | 24,648 | +0.18(+0.40%) |
Feb 14, 2008 | 44.67 | 44.67 | 44.03 | 44.04 | 15,251 | -0.47(-1.06%) |
Feb 13, 2008 | 45.51 | 45.51 | 44.35 | 44.51 | 23,381 | +0.19(+0.43%) |
Feb 12, 2008 | 45.12 | 45.12 | 44.20 | 44.32 | 38,463 | +0.42(+0.95%) |
Feb 11, 2008 | 43.36 | 43.91 | 43.36 | 43.90 | 12,255 | +0.42(+0.96%) |
Feb 08, 2008 | 43.77 | 43.90 | 43.44 | 43.48 | 14,181 | -0.35(-0.80%) |
Feb 07, 2008 | 43.30 | 43.95 | 43.17 | 43.83 | 655,965 | +0.59(+1.36%) |
Feb 06, 2008 | 43.72 | 43.74 | 43.25 | 43.25 | 14,434 | -0.22(-0.51%) |
Feb 05, 2008 | 43.99 | 44.13 | 43.44 | 43.47 | 32,954 | -0.89(-2.00%) |
Feb 04, 2008 | 44.80 | 44.87 | 44.35 | 44.35 | 42,759 | -0.43(-0.95%) |
Feb 01, 2008 | 44.38 | 44.94 | 44.38 | 44.78 | 126,372 | +0.59(+1.35%) |
Jan 31, 2008 | 43.35 | 44.54 | 43.16 | 44.19 | 57,875 | +0.57(+1.31%) |
Jan 30, 2008 | 43.66 | 44.58 | 43.60 | 43.61 | 113,163 | -0.36(-0.82%) |
Jan 29, 2008 | 44.41 | 44.41 | 43.77 | 43.97 | 24,684 | +0.02(+0.05%) |
Jan 28, 2008 | 43.02 | 43.95 | 43.02 | 43.95 | 31,475 | +0.71(+1.65%) |
Jan 25, 2008 | 44.16 | 44.16 | 43.23 | 43.24 | 326,825 | -0.54(-1.22%) |
Jan 24, 2008 | 43.62 | 43.94 | 43.53 | 43.77 | 29,550 | +0.15(+0.35%) |
Jan 23, 2008 | 41.86 | 43.74 | 41.39 | 43.62 | 117,259 | +0.73(+1.71%) |
Jan 22, 2008 | 37.91 | 43.21 | 35.25 | 42.89 | 247,706 | -0.65(-1.48%) |
Jan 21, 2008 | 44.35 | 44.49 | 43.27 | 43.53 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 44.35 | 44.49 | 43.27 | 43.53 | 243,430 | -0.54(-1.23%) |
Jan 17, 2008 | 44.79 | 44.95 | 43.99 | 44.07 | 60,803 | -0.72(-1.61%) |
Jan 16, 2008 | 44.81 | 45.10 | 44.65 | 44.79 | 57,058 | -0.13(-0.29%) |
Jan 15, 2008 | 45.48 | 45.48 | 44.93 | 44.93 | 130,832 | -0.80(-1.75%) |
Jan 14, 2008 | 45.77 | 45.98 | 45.69 | 45.73 | 384,618 | -0.06(-0.13%) |
Jan 11, 2008 | 46.42 | 46.42 | 45.65 | 45.79 | 29,870 | -1.03(-2.20%) |
Jan 10, 2008 | 46.60 | 46.93 | 46.38 | 46.81 | 42,759 | +0.35(+0.76%) |
Jan 09, 2008 | 46.31 | 46.50 | 45.97 | 46.46 | 54,334 | +0.23(+0.51%) |
Jan 08, 2008 | 46.37 | 46.84 | 46.09 | 46.23 | 90,830 | -0.03(-0.06%) |
Jan 07, 2008 | 45.87 | 46.36 | 45.87 | 46.26 | 30,367 | +0.60(+1.32%) |
Jan 04, 2008 | 46.13 | 46.15 | 45.65 | 45.65 | 16,068 | -0.60(-1.30%) |
Jan 03, 2008 | 46.45 | 46.64 | 46.16 | 46.26 | 24,648 | -0.07(-0.16%) |
Jan 02, 2008 | 46.75 | 46.82 | 46.07 | 46.33 | 414,641 | -0.61(-1.30%) |
Jan 01, 2008 | 47.26 | 47.26 | 46.94 | 46.94 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 47.26 | 47.26 | 46.94 | 46.94 | 7,898 | -0.40(-0.85%) |
Dec 28, 2007 | 47.75 | 47.75 | 47.24 | 47.34 | 26,139 | -0.03(-0.06%) |
Dec 27, 2007 | 48.03 | 48.03 | 47.37 | 47.37 | 20,837 | -0.75(-1.56%) |
Dec 26, 2007 | 47.94 | 48.15 | 47.94 | 48.12 | 11,310 | -0.03(-0.06%) |
Dec 24, 2007 | 48.05 | 48.18 | 48.04 | 48.15 | 11,166 | +0.18(+0.38%) |
Dec 21, 2007 | 47.97 | 48.02 | 47.47 | 47.97 | 25,601 | +0.53(+1.11%) |
Dec 20, 2007 | 47.59 | 47.59 | 47.25 | 47.44 | 17,158 | +0.21(+0.44%) |
Dec 19, 2007 | 47.02 | 47.50 | 46.78 | 47.23 | 24,784 | +0.25(+0.53%) |
Dec 18, 2007 | 47.47 | 47.47 | 46.82 | 46.98 | 18,656 | -0.19(-0.40%) |
Dec 17, 2007 | 47.63 | 47.63 | 47.14 | 47.17 | 34,588 | -0.54(-1.14%) |
Dec 14, 2007 | 47.96 | 48.02 | 47.67 | 47.72 | 42,759 | -0.45(-0.93%) |
Dec 13, 2007 | 48.13 | 48.19 | 47.83 | 48.17 | 48,479 | +0.04(+0.08%) |
Dec 12, 2007 | 48.71 | 48.71 | 47.78 | 48.13 | 38,538 | +0.37(+0.78%) |
Dec 11, 2007 | 48.53 | 48.82 | 47.75 | 47.75 | 40,172 | -0.89(-1.83%) |
Dec 10, 2007 | 48.51 | 48.75 | 48.49 | 48.64 | 59,828 | +0.17(+0.35%) |
Dec 07, 2007 | 48.64 | 48.69 | 48.38 | 48.47 | 74,352 | +0.04(+0.09%) |
Dec 06, 2007 | 48.02 | 48.47 | 47.87 | 48.43 | 30,912 | +0.51(+1.06%) |
Dec 05, 2007 | 47.84 | 47.97 | 47.70 | 47.92 | 63,594 | +0.32(+0.68%) |
Dec 04, 2007 | 47.36 | 47.75 | 47.33 | 47.60 | 39,355 | -0.15(-0.32%) |