Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 44.25 | 45.02 | 42.96 | 43.25 | 4,849,174 | -1.41(-3.16%) |
Feb 28, 2008 | 45.63 | 45.68 | 44.47 | 44.67 | 5,220,484 | -1.77(-3.81%) |
Feb 27, 2008 | 46.84 | 47.03 | 45.90 | 46.44 | 4,857,030 | -0.79(-1.67%) |
Feb 26, 2008 | 45.91 | 48.13 | 45.91 | 47.22 | 5,969,119 | +1.15(+2.50%) |
Feb 25, 2008 | 45.79 | 46.35 | 44.35 | 46.07 | 4,505,872 | +0.39(+0.86%) |
Feb 22, 2008 | 44.71 | 45.68 | 44.06 | 45.68 | 7,438,749 | +0.72(+1.60%) |
Feb 21, 2008 | 46.05 | 47.32 | 44.69 | 44.96 | 11,133,382 | +0.07(+0.17%) |
Feb 20, 2008 | 43.65 | 45.47 | 43.53 | 44.88 | 7,157,731 | +1.46(+3.36%) |
Feb 19, 2008 | 44.26 | 44.43 | 42.89 | 43.42 | 5,668,189 | -0.25(-0.58%) |
Feb 18, 2008 | 42.59 | 43.80 | 42.41 | 43.68 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 42.59 | 43.80 | 42.41 | 43.68 | 4,901,122 | +0.71(+1.66%) |
Feb 14, 2008 | 44.31 | 44.39 | 42.78 | 42.96 | 6,935,124 | -1.83(-4.10%) |
Feb 13, 2008 | 46.19 | 46.80 | 44.13 | 44.80 | 8,184,209 | -0.30(-0.66%) |
Feb 12, 2008 | 46.95 | 47.91 | 44.75 | 45.10 | 9,774,952 | -1.66(-3.54%) |
Feb 11, 2008 | 44.66 | 46.89 | 44.22 | 46.76 | 6,885,058 | +2.17(+4.87%) |
Feb 08, 2008 | 44.47 | 46.04 | 43.99 | 44.58 | 9,724,504 | +0.18(+0.40%) |
Feb 07, 2008 | 43.99 | 45.58 | 43.65 | 44.41 | 17,039,736 | +3.48(+8.51%) |
Feb 06, 2008 | 42.74 | 43.35 | 40.75 | 40.92 | 9,120,531 | -1.61(-3.79%) |
Feb 05, 2008 | 42.93 | 45.01 | 42.26 | 42.53 | 9,809,706 | -1.08(-2.47%) |
Feb 04, 2008 | 45.32 | 45.87 | 42.72 | 43.61 | 6,957,200 | -1.79(-3.94%) |
Feb 01, 2008 | 45.22 | 46.00 | 43.98 | 45.40 | 13,528,945 | +1.08(+2.43%) |
Jan 31, 2008 | 41.56 | 45.09 | 41.01 | 44.32 | 9,570,935 | +2.40(+5.72%) |
Jan 30, 2008 | 41.93 | 43.59 | 41.20 | 41.93 | 6,872,627 | -0.19(-0.44%) |
Jan 29, 2008 | 41.82 | 42.63 | 40.64 | 42.11 | 4,116,232 | +0.27(+0.65%) |
Jan 28, 2008 | 39.76 | 41.91 | 38.78 | 41.84 | 4,676,486 | +2.08(+5.23%) |
Jan 25, 2008 | 41.15 | 41.65 | 39.22 | 39.76 | 5,099,841 | -1.08(-2.64%) |
Jan 24, 2008 | 41.70 | 42.04 | 39.83 | 40.84 | 7,863,007 | -0.75(-1.80%) |
Jan 23, 2008 | 39.30 | 41.85 | 38.52 | 41.59 | 10,788,056 | +1.04(+2.56%) |
Jan 22, 2008 | 36.09 | 41.21 | 35.48 | 40.55 | 13,628,712 | +2.24(+5.84%) |
Jan 21, 2008 | 36.82 | 39.29 | 36.60 | 38.31 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 36.82 | 39.29 | 36.60 | 38.31 | 10,462,198 | +1.79(+4.90%) |
Jan 17, 2008 | 36.79 | 37.26 | 36.01 | 36.52 | 8,227,240 | -0.22(-0.59%) |
Jan 16, 2008 | 33.61 | 37.44 | 33.61 | 36.74 | 9,568,366 | +2.27(+6.60%) |
Jan 15, 2008 | 35.48 | 35.76 | 33.46 | 34.47 | 7,189,312 | -1.53(-4.24%) |
Jan 14, 2008 | 35.63 | 36.51 | 34.76 | 35.99 | 5,659,929 | +0.55(+1.56%) |
Jan 11, 2008 | 34.80 | 35.85 | 33.37 | 35.44 | 9,982,100 | +0.29(+0.83%) |
Jan 10, 2008 | 34.41 | 36.10 | 33.95 | 35.15 | 13,067,075 | +1.43(+4.25%) |
Jan 09, 2008 | 32.42 | 33.81 | 31.14 | 33.72 | 8,615,735 | +1.36(+4.19%) |
Jan 08, 2008 | 33.74 | 34.37 | 32.18 | 32.36 | 6,876,455 | -1.28(-3.81%) |
Jan 07, 2008 | 35.38 | 35.57 | 33.16 | 33.64 | 10,940,921 | -1.59(-4.52%) |
Jan 04, 2008 | 36.04 | 36.27 | 34.48 | 35.23 | 7,836,762 | -2.06(-5.52%) |
Jan 03, 2008 | 39.13 | 39.13 | 37.16 | 37.29 | 5,993,950 | -1.69(-4.35%) |
Jan 02, 2008 | 41.23 | 41.23 | 38.81 | 38.99 | 5,724,519 | -2.19(-5.32%) |
Jan 01, 2008 | 40.76 | 41.49 | 40.25 | 41.18 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 40.76 | 41.49 | 40.25 | 41.18 | 2,126,186 | +0.21(+0.50%) |
Dec 28, 2007 | 40.53 | 41.04 | 40.06 | 40.97 | 2,153,996 | +0.48(+1.18%) |
Dec 27, 2007 | 40.97 | 41.44 | 40.27 | 40.49 | 2,664,260 | -1.11(-2.68%) |
Dec 26, 2007 | 42.44 | 42.59 | 41.06 | 41.61 | 2,312,870 | -1.31(-3.05%) |
Dec 24, 2007 | 40.73 | 43.01 | 40.73 | 42.92 | 1,883,261 | +1.87(+4.56%) |
Dec 21, 2007 | 41.28 | 41.48 | 40.29 | 41.05 | 4,317,604 | +0.33(+0.80%) |
Dec 20, 2007 | 41.61 | 41.78 | 40.17 | 40.72 | 3,541,929 | -0.51(-1.23%) |
Dec 19, 2007 | 42.05 | 42.08 | 40.58 | 41.22 | 4,849,548 | -0.98(-2.33%) |
Dec 18, 2007 | 41.42 | 42.62 | 40.39 | 42.21 | 6,142,801 | +1.06(+2.57%) |
Dec 17, 2007 | 40.25 | 42.24 | 39.74 | 41.15 | 5,945,512 | +1.35(+3.39%) |
Dec 14, 2007 | 40.44 | 40.44 | 39.61 | 39.80 | 5,073,182 | -1.00(-2.45%) |
Dec 13, 2007 | 41.56 | 41.85 | 40.08 | 40.80 | 4,650,296 | -0.72(-1.74%) |
Dec 12, 2007 | 43.76 | 44.23 | 40.83 | 41.52 | 7,751,283 | -1.28(-3.00%) |
Dec 11, 2007 | 44.84 | 45.66 | 42.41 | 42.81 | 6,358,853 | -2.00(-4.47%) |
Dec 10, 2007 | 44.93 | 45.22 | 44.00 | 44.81 | 3,239,203 | -0.05(-0.10%) |
Dec 07, 2007 | 42.94 | 45.14 | 42.90 | 44.86 | 7,436,959 | +2.88(+6.87%) |
Dec 06, 2007 | 41.13 | 41.98 | 39.88 | 41.97 | 8,642,554 | -0.95(-2.20%) |
Dec 05, 2007 | 42.66 | 43.52 | 41.87 | 42.92 | 6,738,414 | +1.04(+2.48%) |
Dec 04, 2007 | 40.76 | 42.07 | 40.67 | 41.88 | 5,283,648 | +0.96(+2.36%) |