Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 43.49 | 43.55 | 41.65 | 41.72 | 7,104,436 | -2.16(-4.93%) |
Feb 28, 2008 | 44.20 | 44.56 | 43.84 | 43.88 | 4,881,413 | -0.69(-1.55%) |
Feb 27, 2008 | 43.82 | 44.63 | 43.58 | 44.57 | 7,603,120 | +0.62(+1.42%) |
Feb 26, 2008 | 43.43 | 44.16 | 42.97 | 43.95 | 5,477,674 | +0.37(+0.84%) |
Feb 25, 2008 | 42.84 | 43.58 | 42.25 | 43.58 | 5,378,853 | +0.77(+1.81%) |
Feb 22, 2008 | 42.26 | 42.81 | 41.71 | 42.81 | 4,393,533 | +0.69(+1.64%) |
Feb 21, 2008 | 42.43 | 42.63 | 42.02 | 42.12 | 4,277,352 | -0.31(-0.73%) |
Feb 20, 2008 | 41.37 | 42.43 | 41.05 | 42.43 | 4,774,913 | +0.59(+1.42%) |
Feb 19, 2008 | 42.37 | 42.79 | 41.60 | 41.83 | 7,354,859 | +0.25(+0.60%) |
Feb 18, 2008 | 41.57 | 41.96 | 41.19 | 41.59 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 41.57 | 41.96 | 41.19 | 41.59 | 4,146,539 | -0.64(-1.51%) |
Feb 14, 2008 | 42.65 | 43.38 | 41.91 | 42.22 | 4,327,419 | -0.41(-0.97%) |
Feb 13, 2008 | 42.04 | 42.67 | 41.92 | 42.64 | 7,038,065 | +0.72(+1.72%) |
Feb 12, 2008 | 42.41 | 42.56 | 41.71 | 41.92 | 5,503,088 | +0.17(+0.41%) |
Feb 11, 2008 | 40.60 | 41.86 | 40.40 | 41.74 | 5,344,763 | +1.03(+2.53%) |
Feb 08, 2008 | 40.39 | 41.11 | 40.39 | 40.72 | 3,717,029 | -0.07(-0.18%) |
Feb 07, 2008 | 40.00 | 41.17 | 39.51 | 40.79 | 7,667,382 | +0.57(+1.42%) |
Feb 06, 2008 | 40.06 | 41.38 | 40.06 | 40.22 | 5,274,898 | -0.20(-0.50%) |
Feb 05, 2008 | 41.62 | 41.94 | 40.37 | 40.42 | 6,364,369 | -2.09(-4.93%) |
Feb 04, 2008 | 43.24 | 43.33 | 42.31 | 42.52 | 6,182,536 | -0.12(-0.28%) |
Feb 01, 2008 | 41.54 | 42.94 | 41.54 | 42.64 | 7,333,990 | +1.00(+2.40%) |
Jan 31, 2008 | 39.77 | 41.83 | 39.71 | 41.64 | 6,952,717 | +0.79(+1.93%) |
Jan 30, 2008 | 40.28 | 41.66 | 40.27 | 40.85 | 5,956,871 | +0.17(+0.41%) |
Jan 29, 2008 | 39.90 | 40.76 | 39.85 | 40.69 | 5,164,425 | +0.99(+2.50%) |
Jan 28, 2008 | 39.02 | 39.76 | 38.33 | 39.69 | 4,511,446 | +0.59(+1.50%) |
Jan 25, 2008 | 40.84 | 40.98 | 38.98 | 39.11 | 6,068,016 | -0.95(-2.36%) |
Jan 24, 2008 | 39.72 | 40.42 | 39.18 | 40.06 | 8,615,870 | +0.68(+1.72%) |
Jan 23, 2008 | 36.86 | 39.42 | 36.21 | 39.38 | 12,967,419 | +1.45(+3.82%) |
Jan 22, 2008 | 35.67 | 38.58 | 35.67 | 37.93 | 11,203,721 | -0.11(-0.30%) |
Jan 21, 2008 | 37.69 | 38.63 | 36.98 | 38.04 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 37.69 | 38.63 | 36.98 | 38.04 | 9,143,748 | +0.72(+1.93%) |
Jan 17, 2008 | 38.81 | 39.42 | 36.98 | 37.32 | 8,885,319 | -1.26(-3.27%) |
Jan 16, 2008 | 39.15 | 39.56 | 36.29 | 38.58 | 9,984,378 | -0.95(-2.39%) |
Jan 15, 2008 | 40.13 | 40.65 | 39.53 | 39.53 | 5,606,431 | -1.55(-3.76%) |
Jan 14, 2008 | 41.65 | 41.69 | 40.70 | 41.08 | 3,948,910 | -0.18(-0.44%) |
Jan 11, 2008 | 41.28 | 41.82 | 40.75 | 41.26 | 4,639,287 | -0.32(-0.78%) |
Jan 10, 2008 | 40.51 | 41.79 | 40.03 | 41.58 | 6,416,437 | +0.99(+2.44%) |
Jan 09, 2008 | 40.16 | 40.69 | 39.33 | 40.59 | 8,489,455 | +0.50(+1.25%) |
Jan 08, 2008 | 40.42 | 41.17 | 40.06 | 40.09 | 6,559,034 | -0.14(-0.35%) |
Jan 07, 2008 | 40.24 | 40.54 | 39.54 | 40.22 | 6,783,271 | +0.14(+0.35%) |
Jan 04, 2008 | 40.82 | 40.91 | 40.05 | 40.09 | 7,666,134 | -1.43(-3.44%) |
Jan 03, 2008 | 41.08 | 41.89 | 40.99 | 41.51 | 3,605,904 | +0.51(+1.25%) |
Jan 02, 2008 | 42.13 | 42.53 | 40.93 | 41.00 | 8,435,577 | -1.04(-2.46%) |
Jan 01, 2008 | 42.19 | 42.58 | 41.71 | 42.04 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 42.19 | 42.58 | 41.71 | 42.04 | 2,779,954 | -0.49(-1.15%) |
Dec 28, 2007 | 42.86 | 42.94 | 42.31 | 42.52 | 1,849,215 | -0.19(-0.44%) |
Dec 27, 2007 | 43.16 | 43.19 | 42.53 | 42.71 | 2,036,742 | -0.49(-1.13%) |
Dec 26, 2007 | 42.73 | 43.36 | 42.73 | 43.20 | 1,278,875 | -0.13(-0.29%) |
Dec 24, 2007 | 42.48 | 43.33 | 42.48 | 43.33 | 1,536,249 | +0.75(+1.76%) |
Dec 21, 2007 | 41.81 | 42.67 | 41.80 | 42.58 | 3,319,421 | +0.97(+2.33%) |
Dec 20, 2007 | 41.75 | 41.75 | 41.19 | 41.61 | 3,946,529 | -0.37(-0.88%) |
Dec 19, 2007 | 42.25 | 42.89 | 41.90 | 41.98 | 3,598,843 | -0.20(-0.46%) |
Dec 18, 2007 | 42.39 | 42.71 | 41.61 | 42.17 | 4,673,490 | +0.26(+0.63%) |
Dec 17, 2007 | 42.95 | 43.24 | 41.62 | 41.91 | 3,967,045 | -1.70(-3.91%) |
Dec 14, 2007 | 43.21 | 43.79 | 43.01 | 43.61 | 2,987,773 | -0.11(-0.24%) |
Dec 13, 2007 | 43.88 | 43.88 | 42.99 | 43.72 | 5,633,313 | -0.66(-1.49%) |
Dec 12, 2007 | 45.21 | 45.82 | 43.60 | 44.38 | 3,478,275 | +0.61(+1.39%) |
Dec 11, 2007 | 45.44 | 45.93 | 43.64 | 43.77 | 5,853,786 | -1.79(-3.92%) |
Dec 10, 2007 | 45.46 | 45.83 | 45.24 | 45.56 | 2,746,518 | -0.05(-0.12%) |
Dec 07, 2007 | 45.79 | 45.79 | 45.15 | 45.61 | 3,072,098 | +0.20(+0.43%) |
Dec 06, 2007 | 44.67 | 45.56 | 44.49 | 45.41 | 5,149,205 | +0.83(+1.85%) |
Dec 05, 2007 | 43.99 | 44.64 | 43.99 | 44.59 | 5,103,579 | +1.16(+2.66%) |
Dec 04, 2007 | 43.25 | 43.86 | 43.08 | 43.43 | 4,894,816 | -0.18(-0.41%) |