Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 39.25 | 39.39 | 38.51 | 38.64 | 4,857,213 | -1.10(-2.77%) |
Feb 28, 2008 | 40.17 | 40.22 | 39.63 | 39.74 | 2,769,104 | -0.80(-1.98%) |
Feb 27, 2008 | 40.80 | 41.07 | 40.23 | 40.54 | 2,655,551 | -0.43(-1.06%) |
Feb 26, 2008 | 40.22 | 40.98 | 40.11 | 40.97 | 2,575,283 | +0.64(+1.58%) |
Feb 25, 2008 | 39.66 | 40.47 | 39.34 | 40.34 | 2,691,474 | +0.62(+1.56%) |
Feb 22, 2008 | 39.62 | 39.89 | 38.60 | 39.72 | 2,835,193 | +0.18(+0.47%) |
Feb 21, 2008 | 40.02 | 40.40 | 39.43 | 39.53 | 2,709,692 | -0.43(-1.09%) |
Feb 20, 2008 | 39.38 | 40.12 | 39.25 | 39.97 | 2,929,413 | +0.17(+0.42%) |
Feb 19, 2008 | 40.02 | 40.40 | 39.51 | 39.80 | 3,022,489 | +0.17(+0.42%) |
Feb 18, 2008 | 39.51 | 39.76 | 39.05 | 39.63 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 39.51 | 39.76 | 39.05 | 39.63 | 2,526,249 | +0.05(+0.12%) |
Feb 14, 2008 | 39.61 | 40.14 | 39.44 | 39.59 | 2,803,788 | -0.05(-0.12%) |
Feb 13, 2008 | 39.70 | 40.08 | 39.17 | 39.63 | 3,469,929 | +0.30(+0.77%) |
Feb 12, 2008 | 37.81 | 40.11 | 37.81 | 39.33 | 7,269,946 | +1.47(+3.88%) |
Feb 11, 2008 | 40.96 | 40.96 | 37.64 | 37.86 | 10,745,641 | -3.44(-8.34%) |
Feb 08, 2008 | 40.94 | 41.99 | 40.94 | 41.31 | 3,240,330 | -0.12(-0.29%) |
Feb 07, 2008 | 41.41 | 41.78 | 40.81 | 41.43 | 3,495,215 | -0.14(-0.33%) |
Feb 06, 2008 | 42.45 | 42.57 | 41.43 | 41.56 | 2,803,057 | -0.53(-1.25%) |
Feb 05, 2008 | 43.27 | 43.56 | 42.09 | 42.09 | 2,709,014 | -1.87(-4.26%) |
Feb 04, 2008 | 43.49 | 44.32 | 43.49 | 43.97 | 2,191,946 | +0.30(+0.70%) |
Feb 01, 2008 | 42.94 | 43.69 | 42.80 | 43.66 | 2,205,277 | +0.71(+1.66%) |
Jan 31, 2008 | 41.80 | 43.51 | 41.38 | 42.95 | 2,581,992 | +0.56(+1.33%) |
Jan 30, 2008 | 43.24 | 43.92 | 42.27 | 42.39 | 2,706,187 | -0.86(-1.99%) |
Jan 29, 2008 | 42.71 | 43.44 | 42.62 | 43.25 | 2,318,937 | +0.70(+1.65%) |
Jan 28, 2008 | 41.46 | 42.54 | 41.05 | 42.54 | 2,377,476 | +1.22(+2.95%) |
Jan 25, 2008 | 42.71 | 43.01 | 41.04 | 41.32 | 3,060,603 | -0.90(-2.12%) |
Jan 24, 2008 | 41.50 | 42.44 | 41.07 | 42.22 | 3,474,347 | +0.85(+2.05%) |
Jan 23, 2008 | 39.59 | 41.56 | 38.13 | 41.37 | 6,676,200 | +0.66(+1.63%) |
Jan 22, 2008 | 37.45 | 41.44 | 37.45 | 40.71 | 4,755,209 | -0.78(-1.87%) |
Jan 21, 2008 | 42.29 | 42.97 | 40.86 | 41.48 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 42.29 | 42.97 | 40.86 | 41.48 | 3,897,787 | -0.44(-1.06%) |
Jan 17, 2008 | 44.01 | 44.01 | 41.80 | 41.92 | 3,379,537 | -2.04(-4.64%) |
Jan 16, 2008 | 44.04 | 44.71 | 43.29 | 43.97 | 2,699,759 | +0.07(+0.17%) |
Jan 15, 2008 | 44.79 | 44.85 | 43.68 | 43.89 | 2,285,261 | -1.37(-3.02%) |
Jan 14, 2008 | 44.60 | 45.42 | 44.36 | 45.26 | 2,141,702 | +1.04(+2.36%) |
Jan 11, 2008 | 44.68 | 45.13 | 43.88 | 44.21 | 2,122,224 | -0.96(-2.13%) |
Jan 10, 2008 | 44.00 | 45.46 | 43.87 | 45.18 | 3,066,429 | +0.82(+1.85%) |
Jan 09, 2008 | 44.20 | 44.35 | 43.36 | 44.35 | 4,252,068 | +0.19(+0.44%) |
Jan 08, 2008 | 46.00 | 46.07 | 44.06 | 44.16 | 2,843,166 | -1.56(-3.41%) |
Jan 07, 2008 | 45.14 | 45.90 | 44.91 | 45.72 | 2,541,334 | +0.94(+2.10%) |
Jan 04, 2008 | 45.78 | 46.16 | 44.73 | 44.78 | 2,613,800 | -1.39(-3.02%) |
Jan 03, 2008 | 46.99 | 47.09 | 45.97 | 46.17 | 2,392,219 | -0.57(-1.22%) |
Jan 02, 2008 | 46.55 | 47.40 | 46.51 | 46.75 | 5,076,090 | +0.26(+0.56%) |
Jan 01, 2008 | 46.64 | 47.19 | 46.03 | 46.49 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 46.64 | 47.19 | 46.03 | 46.49 | 3,896,096 | +0.91(+2.01%) |
Dec 28, 2007 | 45.02 | 46.00 | 45.02 | 45.57 | 1,127,244 | +0.57(+1.27%) |
Dec 27, 2007 | 46.03 | 46.11 | 45.00 | 45.00 | 1,204,859 | -1.13(-2.44%) |
Dec 26, 2007 | 46.58 | 46.63 | 45.98 | 46.13 | 1,137,687 | -0.27(-0.58%) |
Dec 24, 2007 | 45.71 | 46.59 | 45.69 | 46.39 | 834,681 | +0.69(+1.52%) |
Dec 21, 2007 | 44.59 | 45.70 | 44.58 | 45.70 | 2,452,789 | +1.54(+3.49%) |
Dec 20, 2007 | 44.17 | 44.33 | 43.61 | 44.16 | 2,184,032 | +0.22(+0.50%) |
Dec 19, 2007 | 44.58 | 44.78 | 43.61 | 43.94 | 2,429,562 | -0.30(-0.67%) |
Dec 18, 2007 | 44.68 | 45.15 | 43.68 | 44.23 | 2,976,662 | -0.04(-0.08%) |
Dec 17, 2007 | 43.23 | 44.98 | 43.23 | 44.27 | 3,760,878 | +1.05(+2.44%) |
Dec 14, 2007 | 43.73 | 44.01 | 43.21 | 43.22 | 2,552,607 | -0.96(-2.17%) |
Dec 13, 2007 | 44.35 | 44.55 | 43.44 | 44.18 | 2,271,764 | -0.21(-0.48%) |
Dec 12, 2007 | 44.93 | 45.34 | 43.71 | 44.39 | 2,932,347 | +0.54(+1.22%) |
Dec 11, 2007 | 45.36 | 45.74 | 43.83 | 43.85 | 2,222,065 | -1.52(-3.36%) |
Dec 10, 2007 | 44.86 | 45.69 | 44.82 | 45.38 | 1,267,604 | +0.55(+1.24%) |
Dec 07, 2007 | 44.88 | 45.15 | 44.70 | 44.82 | 1,152,735 | -0.06(-0.14%) |
Dec 06, 2007 | 44.04 | 44.92 | 43.93 | 44.89 | 1,508,768 | +0.83(+1.89%) |
Dec 05, 2007 | 44.57 | 44.69 | 43.64 | 44.06 | 2,760,511 | +0.15(+0.34%) |
Dec 04, 2007 | 43.06 | 44.12 | 43.06 | 43.91 | 2,062,371 | +0.51(+1.17%) |