Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 41.63 | 41.80 | 40.17 | 40.30 | 2,129,885 | -1.72(-4.08%) |
Feb 28, 2008 | 42.74 | 43.01 | 41.93 | 42.02 | 1,915,239 | -1.04(-2.41%) |
Feb 27, 2008 | 43.07 | 43.70 | 42.74 | 43.06 | 1,240,700 | -0.21(-0.48%) |
Feb 26, 2008 | 42.99 | 43.77 | 42.80 | 43.27 | 1,706,035 | +0.15(+0.36%) |
Feb 25, 2008 | 42.78 | 43.24 | 42.16 | 43.11 | 1,526,697 | +0.63(+1.47%) |
Feb 22, 2008 | 42.41 | 42.66 | 41.48 | 42.49 | 1,099,092 | +0.16(+0.38%) |
Feb 21, 2008 | 43.47 | 43.62 | 42.18 | 42.32 | 1,539,180 | -0.91(-2.10%) |
Feb 20, 2008 | 42.85 | 43.34 | 42.08 | 43.23 | 2,193,115 | -0.08(-0.19%) |
Feb 19, 2008 | 43.55 | 44.37 | 43.15 | 43.31 | 1,929,979 | +0.35(+0.81%) |
Feb 18, 2008 | 42.78 | 43.08 | 42.17 | 42.96 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 42.78 | 43.08 | 42.17 | 42.96 | 2,125,237 | -0.07(-0.15%) |
Feb 14, 2008 | 43.50 | 44.28 | 42.94 | 43.03 | 3,098,820 | -0.38(-0.87%) |
Feb 13, 2008 | 41.11 | 43.58 | 41.11 | 43.41 | 3,152,951 | +2.46(+6.01%) |
Feb 12, 2008 | 40.64 | 41.57 | 40.52 | 40.95 | 1,955,170 | +0.78(+1.94%) |
Feb 11, 2008 | 40.50 | 40.50 | 39.59 | 40.16 | 1,222,884 | +0.29(+0.72%) |
Feb 08, 2008 | 39.84 | 40.40 | 39.75 | 39.88 | 1,271,081 | -0.32(-0.81%) |
Feb 07, 2008 | 40.05 | 40.50 | 39.67 | 40.20 | 2,484,720 | -0.15(-0.37%) |
Feb 06, 2008 | 41.25 | 41.31 | 40.20 | 40.35 | 1,777,277 | -0.63(-1.55%) |
Feb 05, 2008 | 42.43 | 42.91 | 40.98 | 40.98 | 1,758,565 | -1.89(-4.40%) |
Feb 04, 2008 | 42.78 | 43.35 | 42.60 | 42.87 | 1,534,582 | +0.14(+0.33%) |
Feb 01, 2008 | 41.94 | 42.94 | 41.67 | 42.73 | 3,256,012 | +0.81(+1.93%) |
Jan 31, 2008 | 42.13 | 42.59 | 41.45 | 41.92 | 3,159,803 | -0.80(-1.88%) |
Jan 30, 2008 | 42.29 | 43.80 | 42.08 | 42.72 | 1,966,470 | +0.37(+0.87%) |
Jan 29, 2008 | 42.46 | 42.54 | 41.55 | 42.35 | 1,485,351 | +0.10(+0.24%) |
Jan 28, 2008 | 41.96 | 42.30 | 41.32 | 42.25 | 1,575,781 | +0.43(+1.02%) |
Jan 25, 2008 | 41.82 | 43.24 | 41.67 | 41.82 | 2,489,676 | +0.43(+1.05%) |
Jan 24, 2008 | 41.83 | 41.83 | 39.71 | 41.39 | 3,468,245 | -0.29(-0.71%) |
Jan 23, 2008 | 40.26 | 41.84 | 36.84 | 41.68 | 4,327,281 | +0.41(+1.00%) |
Jan 22, 2008 | 39.41 | 42.07 | 39.19 | 41.27 | 5,778,269 | +0.71(+1.74%) |
Jan 21, 2008 | 41.10 | 41.81 | 39.78 | 40.56 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 41.10 | 41.81 | 39.78 | 40.56 | 3,371,334 | -0.29(-0.70%) |
Jan 17, 2008 | 42.78 | 43.54 | 40.78 | 40.85 | 2,580,919 | -1.89(-4.41%) |
Jan 16, 2008 | 42.29 | 43.47 | 41.35 | 42.74 | 3,109,187 | +0.12(+0.28%) |
Jan 15, 2008 | 44.61 | 44.61 | 42.62 | 42.62 | 2,417,621 | -2.53(-5.61%) |
Jan 14, 2008 | 44.16 | 45.31 | 44.00 | 45.15 | 2,176,319 | +1.55(+3.57%) |
Jan 11, 2008 | 44.71 | 44.71 | 43.22 | 43.60 | 1,986,826 | -1.45(-3.22%) |
Jan 10, 2008 | 44.33 | 45.29 | 44.12 | 45.05 | 3,059,153 | +0.35(+0.77%) |
Jan 09, 2008 | 44.51 | 44.70 | 43.49 | 44.70 | 3,924,514 | -0.19(-0.43%) |
Jan 08, 2008 | 45.55 | 46.18 | 44.69 | 44.89 | 4,141,127 | -1.66(-3.58%) |
Jan 07, 2008 | 47.36 | 47.58 | 45.30 | 46.56 | 2,922,889 | -0.66(-1.39%) |
Jan 04, 2008 | 48.53 | 48.87 | 47.13 | 47.22 | 2,014,833 | -2.00(-4.06%) |
Jan 03, 2008 | 49.19 | 49.41 | 48.75 | 49.21 | 2,008,544 | +0.09(+0.18%) |
Jan 02, 2008 | 50.87 | 51.36 | 49.08 | 49.12 | 2,526,257 | -1.68(-3.31%) |
Jan 01, 2008 | 51.09 | 51.24 | 50.76 | 50.80 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 51.09 | 51.24 | 50.76 | 50.80 | 1,056,233 | -0.59(-1.15%) |
Dec 28, 2007 | 52.68 | 52.68 | 51.13 | 51.39 | 1,125,671 | -0.52(-1.01%) |
Dec 27, 2007 | 53.22 | 53.30 | 51.79 | 51.92 | 962,776 | -1.41(-2.64%) |
Dec 26, 2007 | 53.04 | 53.43 | 52.37 | 53.32 | 755,364 | +0.52(+0.98%) |
Dec 24, 2007 | 52.48 | 53.04 | 52.28 | 52.81 | 351,838 | +0.50(+0.96%) |
Dec 21, 2007 | 52.04 | 52.95 | 51.90 | 52.31 | 1,844,140 | +0.65(+1.25%) |
Dec 20, 2007 | 51.55 | 51.68 | 50.91 | 51.66 | 1,354,685 | +0.38(+0.75%) |
Dec 19, 2007 | 50.21 | 51.47 | 50.08 | 51.27 | 1,524,577 | +1.17(+2.34%) |
Dec 18, 2007 | 50.66 | 51.07 | 49.40 | 50.10 | 2,355,631 | -0.49(-0.98%) |
Dec 17, 2007 | 51.64 | 52.26 | 50.57 | 50.60 | 1,680,189 | -1.38(-2.65%) |
Dec 14, 2007 | 51.94 | 52.42 | 51.83 | 51.97 | 1,389,977 | -0.07(-0.14%) |
Dec 13, 2007 | 51.50 | 52.15 | 51.23 | 52.05 | 1,397,030 | +0.23(+0.44%) |
Dec 12, 2007 | 52.01 | 52.57 | 51.16 | 51.82 | 2,079,280 | +0.85(+1.68%) |
Dec 11, 2007 | 51.98 | 52.25 | 50.95 | 50.97 | 2,340,658 | -1.10(-2.12%) |
Dec 10, 2007 | 51.39 | 52.25 | 51.19 | 52.07 | 1,077,489 | +0.71(+1.39%) |
Dec 07, 2007 | 51.64 | 51.69 | 51.05 | 51.36 | 1,132,636 | +0.18(+0.35%) |
Dec 06, 2007 | 50.11 | 51.21 | 49.79 | 51.18 | 1,009,131 | +1.05(+2.10%) |
Dec 05, 2007 | 49.63 | 50.22 | 49.51 | 50.13 | 1,417,200 | +1.05(+2.13%) |
Dec 04, 2007 | 48.98 | 49.63 | 48.79 | 49.08 | 2,021,201 | -0.10(-0.21%) |