Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 44.29 | 44.51 | 43.23 | 43.52 | 252,446 | -0.83(-1.86%) |
Feb 28, 2008 | 43.63 | 45.56 | 43.61 | 44.34 | 316,300 | -0.25(-0.56%) |
Feb 27, 2008 | 44.76 | 46.64 | 44.60 | 44.60 | 303,152 | -0.91(-2.01%) |
Feb 26, 2008 | 45.12 | 46.91 | 45.01 | 45.51 | 199,630 | -0.07(-0.16%) |
Feb 25, 2008 | 44.24 | 45.58 | 43.55 | 45.58 | 250,152 | +1.90(+4.35%) |
Feb 22, 2008 | 44.15 | 44.15 | 41.92 | 43.68 | 362,794 | +0.07(+0.16%) |
Feb 21, 2008 | 45.65 | 46.14 | 43.52 | 43.61 | 309,864 | -1.87(-4.10%) |
Feb 20, 2008 | 43.82 | 45.47 | 43.52 | 45.47 | 300,222 | +1.52(+3.47%) |
Feb 19, 2008 | 44.31 | 44.79 | 43.47 | 43.95 | 269,521 | +0.25(+0.57%) |
Feb 18, 2008 | 44.06 | 44.47 | 43.34 | 43.70 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 44.06 | 44.47 | 43.34 | 43.70 | 285,708 | -0.72(-1.62%) |
Feb 14, 2008 | 45.10 | 45.64 | 44.33 | 44.42 | 227,113 | -0.84(-1.86%) |
Feb 13, 2008 | 43.95 | 45.38 | 43.54 | 45.26 | 389,608 | +1.63(+3.74%) |
Feb 12, 2008 | 41.74 | 44.81 | 40.59 | 43.63 | 432,516 | +1.47(+3.49%) |
Feb 11, 2008 | 43.52 | 44.06 | 41.94 | 42.16 | 305,766 | -1.36(-3.13%) |
Feb 08, 2008 | 46.93 | 46.98 | 42.59 | 43.52 | 530,662 | -3.93(-8.28%) |
Feb 07, 2008 | 45.87 | 47.45 | 45.29 | 47.45 | 262,319 | +1.38(+3.00%) |
Feb 06, 2008 | 48.04 | 48.88 | 45.12 | 46.07 | 230,444 | -2.06(-4.29%) |
Feb 05, 2008 | 50.14 | 50.86 | 47.11 | 48.13 | 574,055 | -2.82(-5.53%) |
Feb 04, 2008 | 49.76 | 51.04 | 46.48 | 50.95 | 321,722 | +1.61(+3.27%) |
Feb 01, 2008 | 47.70 | 52.52 | 46.19 | 49.33 | 406,320 | +3.32(+7.21%) |
Jan 31, 2008 | 42.41 | 47.72 | 42.19 | 46.01 | 249,519 | +2.82(+6.52%) |
Jan 30, 2008 | 43.34 | 44.94 | 41.67 | 43.20 | 254,380 | -0.48(-1.11%) |
Jan 29, 2008 | 45.74 | 46.16 | 43.09 | 43.68 | 184,023 | -0.90(-2.01%) |
Jan 28, 2008 | 43.16 | 46.26 | 41.26 | 44.58 | 243,498 | +2.37(+5.61%) |
Jan 25, 2008 | 43.23 | 43.66 | 40.40 | 42.21 | 306,383 | +1.56(+3.84%) |
Jan 24, 2008 | 42.16 | 43.30 | 39.63 | 40.65 | 288,447 | -1.15(-2.75%) |
Jan 23, 2008 | 37.46 | 43.09 | 37.46 | 41.80 | 434,487 | +3.48(+9.08%) |
Jan 22, 2008 | 35.88 | 40.49 | 35.03 | 38.32 | 353,825 | +1.36(+3.69%) |
Jan 21, 2008 | 37.31 | 38.12 | 36.56 | 36.95 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 37.31 | 38.12 | 36.56 | 36.95 | 336,650 | -0.27(-0.72%) |
Jan 17, 2008 | 37.94 | 38.08 | 36.70 | 37.22 | 224,861 | -0.65(-1.71%) |
Jan 16, 2008 | 37.10 | 38.82 | 37.10 | 37.87 | 351,322 | +0.56(+1.49%) |
Jan 15, 2008 | 37.63 | 37.87 | 36.59 | 37.31 | 257,490 | -0.29(-0.76%) |
Jan 14, 2008 | 37.78 | 38.23 | 36.77 | 37.60 | 220,921 | -0.07(-0.19%) |
Jan 11, 2008 | 38.53 | 38.91 | 37.15 | 37.67 | 314,128 | -0.86(-2.23%) |
Jan 10, 2008 | 37.80 | 39.52 | 37.38 | 38.53 | 370,889 | +0.22(+0.56%) |
Jan 09, 2008 | 37.56 | 38.32 | 37.08 | 38.32 | 466,510 | +0.65(+1.71%) |
Jan 08, 2008 | 38.28 | 39.81 | 37.49 | 37.67 | 232,683 | -0.61(-1.59%) |
Jan 07, 2008 | 38.21 | 39.11 | 37.51 | 38.28 | 286,919 | +0.30(+0.80%) |
Jan 04, 2008 | 37.85 | 38.33 | 37.03 | 37.98 | 328,418 | +0.11(+0.28%) |
Jan 03, 2008 | 40.09 | 40.16 | 37.76 | 37.87 | 281,071 | -2.03(-5.08%) |
Jan 02, 2008 | 39.59 | 41.01 | 39.21 | 39.90 | 343,021 | +0.25(+0.63%) |
Jan 01, 2008 | 39.46 | 40.68 | 39.46 | 39.64 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 39.46 | 40.68 | 39.46 | 39.64 | 282,550 | +0.13(+0.32%) |
Dec 28, 2007 | 40.59 | 41.12 | 39.46 | 39.52 | 192,077 | -1.00(-2.48%) |
Dec 27, 2007 | 41.94 | 42.57 | 40.47 | 40.52 | 193,773 | -1.67(-3.95%) |
Dec 26, 2007 | 42.86 | 43.14 | 42.03 | 42.19 | 188,254 | -1.13(-2.61%) |
Dec 24, 2007 | 42.16 | 43.36 | 42.16 | 43.32 | 112,216 | +1.17(+2.77%) |
Dec 21, 2007 | 42.26 | 43.57 | 41.51 | 42.16 | 433,926 | +0.86(+2.09%) |
Dec 20, 2007 | 40.99 | 41.60 | 40.09 | 41.29 | 412,074 | +1.09(+2.72%) |
Dec 19, 2007 | 38.98 | 40.33 | 38.64 | 40.20 | 378,961 | +1.31(+3.37%) |
Dec 18, 2007 | 38.57 | 39.12 | 37.26 | 38.89 | 552,621 | -0.22(-0.55%) |
Dec 17, 2007 | 39.90 | 40.67 | 39.03 | 39.11 | 417,091 | -1.06(-2.64%) |
Dec 14, 2007 | 40.36 | 41.64 | 40.11 | 40.16 | 394,347 | -0.91(-2.23%) |
Dec 13, 2007 | 40.72 | 41.37 | 40.15 | 41.08 | 272,374 | -0.30(-0.74%) |
Dec 12, 2007 | 42.23 | 43.73 | 40.83 | 41.38 | 399,149 | +0.05(+0.13%) |
Dec 11, 2007 | 44.42 | 44.85 | 41.33 | 41.33 | 551,581 | -3.16(-7.10%) |
Dec 10, 2007 | 43.55 | 44.49 | 42.96 | 44.49 | 125,762 | +1.36(+3.16%) |
Dec 07, 2007 | 43.55 | 44.22 | 42.80 | 43.12 | 282,156 | -0.41(-0.95%) |
Dec 06, 2007 | 41.10 | 43.54 | 40.67 | 43.54 | 209,437 | +2.31(+5.61%) |
Dec 05, 2007 | 41.28 | 41.85 | 40.58 | 41.22 | 322,156 | -0.23(-0.56%) |
Dec 04, 2007 | 42.19 | 42.26 | 41.44 | 41.46 | 403,322 | -1.18(-2.78%) |