Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 43.85 | 43.91 | 41.99 | 42.06 | 7,046,948 | -2.18(-4.93%) |
Feb 28, 2008 | 44.56 | 44.92 | 44.20 | 44.24 | 4,841,914 | -0.70(-1.55%) |
Feb 27, 2008 | 44.18 | 44.99 | 43.93 | 44.94 | 7,541,597 | +0.63(+1.42%) |
Feb 26, 2008 | 43.78 | 44.52 | 43.32 | 44.31 | 5,433,350 | +0.37(+0.84%) |
Feb 25, 2008 | 43.19 | 43.94 | 42.59 | 43.94 | 5,335,328 | +0.78(+1.81%) |
Feb 22, 2008 | 42.61 | 43.16 | 42.05 | 43.16 | 4,357,981 | +0.70(+1.64%) |
Feb 21, 2008 | 42.77 | 42.98 | 42.36 | 42.46 | 4,242,741 | -0.31(-0.73%) |
Feb 20, 2008 | 41.71 | 42.77 | 41.39 | 42.77 | 4,736,276 | +0.60(+1.42%) |
Feb 19, 2008 | 42.71 | 43.14 | 41.94 | 42.18 | 7,295,345 | +0.25(+0.60%) |
Feb 18, 2008 | 41.91 | 42.30 | 41.52 | 41.93 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 41.91 | 42.30 | 41.52 | 41.93 | 4,112,986 | -0.64(-1.51%) |
Feb 14, 2008 | 42.99 | 43.73 | 42.25 | 42.57 | 4,292,402 | -0.42(-0.97%) |
Feb 13, 2008 | 42.38 | 43.02 | 42.26 | 42.99 | 6,981,114 | +0.73(+1.72%) |
Feb 12, 2008 | 42.76 | 42.91 | 42.05 | 42.26 | 5,458,558 | +0.17(+0.41%) |
Feb 11, 2008 | 40.93 | 42.20 | 40.73 | 42.08 | 5,301,514 | +1.04(+2.53%) |
Feb 08, 2008 | 40.71 | 41.45 | 40.71 | 41.05 | 3,686,951 | -0.08(-0.18%) |
Feb 07, 2008 | 40.33 | 41.51 | 39.84 | 41.12 | 7,605,339 | +0.58(+1.42%) |
Feb 06, 2008 | 40.38 | 41.71 | 40.38 | 40.55 | 5,232,214 | -0.20(-0.50%) |
Feb 05, 2008 | 41.96 | 42.28 | 40.70 | 40.75 | 6,312,870 | -2.11(-4.93%) |
Feb 04, 2008 | 43.59 | 43.68 | 42.65 | 42.86 | 6,132,508 | -0.12(-0.28%) |
Feb 01, 2008 | 41.88 | 43.29 | 41.88 | 42.99 | 7,274,645 | +1.01(+2.40%) |
Jan 31, 2008 | 40.09 | 42.18 | 40.03 | 41.98 | 6,896,457 | +0.79(+1.93%) |
Jan 30, 2008 | 40.61 | 42.00 | 40.59 | 41.18 | 5,908,670 | +0.17(+0.41%) |
Jan 29, 2008 | 40.22 | 41.09 | 40.18 | 41.02 | 5,122,636 | +1.00(+2.50%) |
Jan 28, 2008 | 39.34 | 40.09 | 38.64 | 40.02 | 4,474,941 | +0.59(+1.50%) |
Jan 25, 2008 | 41.17 | 41.31 | 39.30 | 39.43 | 6,018,915 | -0.95(-2.36%) |
Jan 24, 2008 | 40.05 | 40.75 | 39.50 | 40.38 | 8,546,152 | +0.68(+1.72%) |
Jan 23, 2008 | 37.16 | 39.75 | 36.51 | 39.70 | 12,862,490 | +1.46(+3.82%) |
Jan 22, 2008 | 35.96 | 38.90 | 35.96 | 38.24 | 11,113,063 | -0.11(-0.30%) |
Jan 21, 2008 | 38.00 | 38.94 | 37.29 | 38.35 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 38.00 | 38.94 | 37.29 | 38.35 | 9,069,759 | +0.73(+1.93%) |
Jan 17, 2008 | 39.13 | 39.75 | 37.29 | 37.63 | 8,813,421 | -1.27(-3.27%) |
Jan 16, 2008 | 39.47 | 39.88 | 36.59 | 38.90 | 9,903,587 | -0.95(-2.39%) |
Jan 15, 2008 | 40.46 | 40.98 | 39.85 | 39.85 | 5,561,065 | -1.56(-3.76%) |
Jan 14, 2008 | 41.99 | 42.03 | 41.03 | 41.41 | 3,916,956 | -0.18(-0.44%) |
Jan 11, 2008 | 41.62 | 42.16 | 41.09 | 41.59 | 4,601,747 | -0.33(-0.78%) |
Jan 10, 2008 | 40.84 | 42.13 | 40.36 | 41.92 | 6,364,516 | +1.00(+2.44%) |
Jan 09, 2008 | 40.49 | 41.02 | 39.66 | 40.92 | 8,420,761 | +0.51(+1.25%) |
Jan 08, 2008 | 40.75 | 41.50 | 40.38 | 40.41 | 6,505,960 | -0.14(-0.35%) |
Jan 07, 2008 | 40.57 | 40.87 | 39.87 | 40.55 | 6,728,383 | +0.14(+0.35%) |
Jan 04, 2008 | 41.15 | 41.24 | 40.37 | 40.41 | 7,604,101 | -1.44(-3.44%) |
Jan 03, 2008 | 41.41 | 42.24 | 41.32 | 41.85 | 3,576,725 | +0.51(+1.24%) |
Jan 02, 2008 | 42.47 | 42.88 | 41.27 | 41.34 | 8,367,318 | -1.04(-2.46%) |
Jan 01, 2008 | 42.53 | 42.92 | 42.05 | 42.38 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 42.53 | 42.92 | 42.05 | 42.38 | 2,757,459 | -0.49(-1.15%) |
Dec 28, 2007 | 43.21 | 43.29 | 42.65 | 42.87 | 1,834,251 | -0.19(-0.44%) |
Dec 27, 2007 | 43.52 | 43.55 | 42.88 | 43.06 | 2,020,261 | -0.49(-1.13%) |
Dec 26, 2007 | 43.08 | 43.71 | 43.08 | 43.55 | 1,268,527 | -0.13(-0.29%) |
Dec 24, 2007 | 42.83 | 43.68 | 42.83 | 43.68 | 1,523,818 | +0.76(+1.76%) |
Dec 21, 2007 | 42.15 | 43.02 | 42.14 | 42.92 | 3,292,561 | +0.98(+2.33%) |
Dec 20, 2007 | 42.09 | 42.09 | 41.52 | 41.95 | 3,914,595 | -0.37(-0.88%) |
Dec 19, 2007 | 42.59 | 43.24 | 42.24 | 42.32 | 3,569,722 | -0.20(-0.46%) |
Dec 18, 2007 | 42.74 | 43.06 | 41.95 | 42.52 | 4,635,674 | +0.26(+0.63%) |
Dec 17, 2007 | 43.30 | 43.59 | 41.96 | 42.25 | 3,934,944 | -1.72(-3.91%) |
Dec 14, 2007 | 43.56 | 44.15 | 43.36 | 43.97 | 2,963,596 | -0.11(-0.24%) |
Dec 13, 2007 | 44.23 | 44.24 | 43.34 | 44.08 | 5,587,730 | -0.67(-1.49%) |
Dec 12, 2007 | 45.58 | 46.19 | 43.95 | 44.74 | 3,450,129 | +0.61(+1.39%) |
Dec 11, 2007 | 45.82 | 46.31 | 44.00 | 44.13 | 5,806,418 | -1.80(-3.92%) |
Dec 10, 2007 | 45.83 | 46.20 | 45.61 | 45.93 | 2,724,294 | -0.05(-0.12%) |
Dec 07, 2007 | 46.16 | 46.16 | 45.52 | 45.98 | 3,047,240 | +0.20(+0.43%) |
Dec 06, 2007 | 45.04 | 45.94 | 44.85 | 45.79 | 5,107,539 | +0.83(+1.85%) |
Dec 05, 2007 | 44.35 | 45.01 | 44.35 | 44.95 | 5,062,282 | +1.17(+2.66%) |
Dec 04, 2007 | 43.61 | 44.22 | 43.43 | 43.79 | 4,855,208 | -0.18(-0.41%) |