Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 42.71 | 42.71 | 41.86 | 41.86 | 962 | -1.40(-3.25%) |
Feb 28, 2008 | 43.32 | 43.32 | 43.07 | 43.27 | 13,601 | -0.65(-1.48%) |
Feb 27, 2008 | 43.65 | 44.19 | 43.65 | 43.91 | 962 | -0.14(-0.32%) |
Feb 26, 2008 | 43.65 | 44.06 | 43.65 | 44.06 | 722 | +0.92(+2.14%) |
Feb 25, 2008 | 42.46 | 43.13 | 42.46 | 43.13 | 21,546 | +1.09(+2.59%) |
Feb 22, 2008 | 42.23 | 42.23 | 42.04 | 42.04 | 722 | -0.12(-0.28%) |
Feb 21, 2008 | 42.68 | 42.68 | 42.16 | 42.16 | 11,796 | +0.02(+0.06%) |
Feb 20, 2008 | 41.96 | 42.18 | 41.96 | 42.14 | 4,453 | -0.72(-1.69%) |
Feb 19, 2008 | 42.91 | 42.91 | 42.58 | 42.86 | 8,666 | +1.06(+2.54%) |
Feb 18, 2008 | 41.87 | 41.87 | 41.80 | 41.80 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 41.87 | 41.87 | 41.80 | 41.80 | 481 | +0.05(+0.13%) |
Feb 14, 2008 | 42.08 | 42.18 | 41.75 | 41.75 | 8,305 | -0.57(-1.35%) |
Feb 13, 2008 | 42.17 | 42.32 | 41.95 | 42.32 | 3,851 | +0.69(+1.66%) |
Feb 12, 2008 | 42.02 | 42.10 | 41.63 | 41.63 | 6,740 | +0.49(+1.19%) |
Feb 11, 2008 | 40.89 | 41.14 | 40.89 | 41.14 | 601 | +0.21(+0.51%) |
Feb 08, 2008 | 40.49 | 41.14 | 40.49 | 40.93 | 17,694 | -0.30(-0.73%) |
Feb 07, 2008 | 41.20 | 41.66 | 41.01 | 41.23 | 24,435 | +0.21(+0.51%) |
Feb 06, 2008 | 42.00 | 42.00 | 41.02 | 41.02 | 35,148 | +0.02(+0.04%) |
Feb 05, 2008 | 42.12 | 42.12 | 41.01 | 41.01 | 9,629 | -1.91(-4.45%) |
Feb 04, 2008 | 43.62 | 43.62 | 42.69 | 42.92 | 15,527 | -0.61(-1.41%) |
Feb 01, 2008 | 43.15 | 43.53 | 43.15 | 43.53 | 1,564 | +0.55(+1.28%) |
Jan 31, 2008 | 41.16 | 42.98 | 41.16 | 42.98 | 5,055 | +0.49(+1.15%) |
Jan 30, 2008 | 41.96 | 43.29 | 41.73 | 42.49 | 11,555 | +0.56(+1.35%) |
Jan 29, 2008 | 41.85 | 42.00 | 41.69 | 41.93 | 10,833 | +0.51(+1.22%) |
Jan 28, 2008 | 41.38 | 41.63 | 41.07 | 41.42 | 58,185 | +0.21(+0.50%) |
Jan 25, 2008 | 42.43 | 42.43 | 41.13 | 41.21 | 22,870 | -0.57(-1.37%) |
Jan 24, 2008 | 41.69 | 41.79 | 41.37 | 41.79 | 9,509 | +1.30(+3.22%) |
Jan 23, 2008 | 39.15 | 41.23 | 39.15 | 40.48 | 98,102 | +0.01(+0.02%) |
Jan 22, 2008 | 40.11 | 40.61 | 39.80 | 40.47 | 57,055 | +0.28(+0.70%) |
Jan 21, 2008 | 40.38 | 40.38 | 40.17 | 40.19 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 40.38 | 40.38 | 40.17 | 40.19 | 3,851 | -0.00(-0.00%) |
Jan 17, 2008 | 40.90 | 40.90 | 40.08 | 40.19 | 10,953 | -1.00(-2.42%) |
Jan 16, 2008 | 40.82 | 41.19 | 40.41 | 41.19 | 6,620 | +0.17(+0.43%) |
Jan 15, 2008 | 41.51 | 41.51 | 40.86 | 41.01 | 10,111 | -1.30(-3.06%) |
Jan 14, 2008 | 42.16 | 42.31 | 41.99 | 42.31 | 4,092 | +0.55(+1.31%) |
Jan 11, 2008 | 41.90 | 42.54 | 41.58 | 41.76 | 73,907 | -0.48(-1.14%) |
Jan 10, 2008 | 41.64 | 42.46 | 41.64 | 42.24 | 10,111 | +0.19(+0.45%) |
Jan 09, 2008 | 41.62 | 42.05 | 41.31 | 42.05 | 3,972 | -0.33(-0.78%) |
Jan 08, 2008 | 42.96 | 42.98 | 42.39 | 42.39 | 9,268 | -0.23(-0.55%) |
Jan 07, 2008 | 42.95 | 43.62 | 41.98 | 42.62 | 41,726 | -0.26(-0.60%) |
Jan 04, 2008 | 43.62 | 43.62 | 42.88 | 42.88 | 16,972 | -1.29(-2.92%) |
Jan 03, 2008 | 44.56 | 44.56 | 44.09 | 44.16 | 5,898 | -0.62(-1.39%) |
Jan 02, 2008 | 45.52 | 45.53 | 44.73 | 44.79 | 5,777 | -0.71(-1.55%) |
Jan 01, 2008 | 45.33 | 45.63 | 45.09 | 45.49 | 5,537 | +0.00(+0.00%) |
Dec 31, 2007 | 45.33 | 45.63 | 45.09 | 45.49 | 5,537 | -0.12(-0.27%) |
Dec 28, 2007 | 45.59 | 45.62 | 45.51 | 45.62 | 4,453 | +0.24(+0.53%) |
Dec 27, 2007 | 45.82 | 45.82 | 45.38 | 45.38 | 3,972 | -0.39(-0.85%) |
Dec 26, 2007 | 45.66 | 45.79 | 45.60 | 45.77 | 4,092 | +0.21(+0.47%) |
Dec 24, 2007 | 45.82 | 45.82 | 45.55 | 45.55 | 5,657 | -0.65(-1.40%) |
Dec 21, 2007 | 47.10 | 47.10 | 45.67 | 46.20 | 2,407 | +0.67(+1.48%) |
Dec 20, 2007 | 45.34 | 45.53 | 45.34 | 45.53 | 601 | +0.37(+0.83%) |
Dec 19, 2007 | 45.56 | 45.56 | 44.91 | 45.15 | 2,768 | -0.52(-1.15%) |
Dec 18, 2007 | 45.53 | 45.69 | 45.06 | 45.68 | 6,379 | +0.11(+0.24%) |
Dec 17, 2007 | 45.66 | 45.66 | 45.57 | 45.57 | 1,324 | -0.48(-1.05%) |
Dec 14, 2007 | 46.38 | 46.38 | 46.05 | 46.05 | 4,814 | -0.52(-1.12%) |
Dec 13, 2007 | 47.20 | 47.20 | 46.57 | 46.57 | 4,212 | -0.34(-0.73%) |
Dec 12, 2007 | 47.57 | 47.80 | 46.91 | 46.91 | 19,379 | -0.02(-0.05%) |
Dec 11, 2007 | 48.15 | 48.18 | 46.94 | 46.94 | 21,426 | -1.23(-2.55%) |
Dec 10, 2007 | 48.20 | 48.24 | 48.14 | 48.16 | 1,685 | +0.11(+0.24%) |
Dec 07, 2007 | 48.08 | 48.23 | 47.94 | 48.05 | 3,731 | +0.08(+0.17%) |
Dec 06, 2007 | 47.79 | 47.97 | 47.56 | 47.97 | 7,222 | +0.35(+0.73%) |
Dec 05, 2007 | 47.73 | 47.81 | 47.62 | 47.62 | 4,092 | +0.05(+0.10%) |
Dec 04, 2007 | 47.49 | 47.57 | 47.49 | 47.57 | 1,444 | -0.47(-0.97%) |