Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 43.93 | 44.21 | 43.31 | 43.66 | 404,871 | -0.37(-0.84%) |
Feb 28, 2008 | 43.66 | 44.17 | 43.07 | 44.03 | 287,200 | +0.19(+0.43%) |
Feb 27, 2008 | 43.35 | 44.02 | 43.09 | 43.84 | 330,780 | -0.01(-0.02%) |
Feb 26, 2008 | 43.20 | 44.21 | 43.20 | 43.85 | 318,300 | +0.44(+1.01%) |
Feb 25, 2008 | 43.32 | 43.69 | 42.73 | 43.41 | 221,000 | +0.02(+0.05%) |
Feb 22, 2008 | 43.05 | 43.52 | 42.69 | 43.39 | 298,170 | +0.33(+0.77%) |
Feb 21, 2008 | 43.99 | 44.50 | 42.82 | 43.06 | 213,698 | -0.77(-1.76%) |
Feb 20, 2008 | 43.09 | 43.91 | 42.97 | 43.83 | 207,200 | +0.45(+1.04%) |
Feb 19, 2008 | 44.23 | 44.28 | 43.25 | 43.38 | 231,100 | -0.45(-1.03%) |
Feb 18, 2008 | 44.08 | 44.18 | 43.71 | 43.83 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 44.08 | 44.18 | 43.71 | 43.83 | 485,105 | -0.43(-0.97%) |
Feb 14, 2008 | 43.73 | 44.67 | 43.42 | 44.26 | 621,961 | +0.72(+1.65%) |
Feb 13, 2008 | 43.60 | 43.66 | 42.90 | 43.54 | 337,500 | +0.45(+1.04%) |
Feb 12, 2008 | 43.12 | 43.32 | 42.84 | 43.09 | 563,608 | +0.11(+0.26%) |
Feb 11, 2008 | 42.86 | 43.39 | 42.29 | 42.98 | 355,300 | -0.03(-0.07%) |
Feb 08, 2008 | 43.08 | 43.38 | 42.69 | 43.01 | 526,034 | -0.09(-0.21%) |
Feb 07, 2008 | 42.46 | 43.26 | 42.46 | 43.10 | 596,901 | +0.21(+0.49%) |
Feb 06, 2008 | 44.12 | 44.12 | 42.48 | 42.89 | 484,570 | -1.00(-2.28%) |
Feb 05, 2008 | 42.34 | 44.32 | 42.34 | 43.89 | 578,800 | +0.64(+1.48%) |
Feb 04, 2008 | 43.80 | 43.80 | 42.51 | 43.25 | 461,700 | -0.58(-1.32%) |
Feb 01, 2008 | 43.59 | 43.90 | 42.68 | 43.83 | 573,900 | +0.24(+0.55%) |
Jan 31, 2008 | 42.12 | 43.94 | 41.62 | 43.59 | 606,700 | +1.54(+3.66%) |
Jan 30, 2008 | 42.60 | 43.00 | 41.88 | 42.05 | 326,771 | -0.92(-2.14%) |
Jan 29, 2008 | 43.06 | 43.06 | 41.90 | 42.97 | 367,300 | +0.14(+0.33%) |
Jan 28, 2008 | 42.00 | 42.97 | 41.67 | 42.83 | 299,800 | +0.73(+1.73%) |
Jan 25, 2008 | 42.05 | 43.47 | 41.64 | 42.10 | 452,500 | +0.52(+1.25%) |
Jan 24, 2008 | 42.13 | 42.59 | 41.23 | 41.58 | 386,300 | -0.70(-1.66%) |
Jan 23, 2008 | 40.50 | 42.58 | 40.08 | 42.28 | 417,603 | +1.70(+4.19%) |
Jan 22, 2008 | 40.13 | 41.35 | 40.01 | 40.58 | 298,000 | -0.53(-1.29%) |
Jan 21, 2008 | 41.24 | 43.86 | 40.51 | 41.11 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 41.24 | 43.86 | 40.51 | 41.11 | 354,800 | +0.11(+0.27%) |
Jan 17, 2008 | 42.29 | 42.65 | 40.78 | 41.00 | 308,600 | -1.09(-2.59%) |
Jan 16, 2008 | 41.09 | 43.07 | 41.09 | 42.09 | 355,000 | +0.81(+1.96%) |
Jan 15, 2008 | 40.78 | 41.36 | 40.33 | 41.28 | 463,700 | +0.06(+0.15%) |
Jan 14, 2008 | 40.75 | 41.38 | 40.22 | 41.22 | 278,700 | +0.74(+1.83%) |
Jan 11, 2008 | 40.74 | 40.94 | 40.06 | 40.48 | 292,000 | -0.65(-1.58%) |
Jan 10, 2008 | 40.00 | 41.77 | 39.87 | 41.13 | 343,600 | +0.59(+1.46%) |
Jan 09, 2008 | 39.03 | 40.72 | 38.89 | 40.54 | 583,991 | +1.41(+3.60%) |
Jan 08, 2008 | 40.72 | 40.85 | 39.09 | 39.13 | 363,500 | -1.47(-3.62%) |
Jan 07, 2008 | 39.15 | 40.70 | 39.09 | 40.60 | 401,735 | +1.63(+4.18%) |
Jan 04, 2008 | 41.18 | 41.19 | 38.97 | 38.97 | 541,800 | -2.68(-6.43%) |
Jan 03, 2008 | 43.19 | 43.32 | 41.59 | 41.65 | 328,200 | -1.49(-3.45%) |
Jan 02, 2008 | 44.46 | 44.46 | 42.74 | 43.14 | 342,633 | -1.63(-3.64%) |
Jan 01, 2008 | 44.49 | 45.07 | 43.66 | 44.77 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 44.49 | 45.07 | 43.66 | 44.77 | 291,400 | +0.24(+0.54%) |
Dec 28, 2007 | 43.94 | 44.89 | 43.93 | 44.53 | 197,561 | +0.49(+1.11%) |
Dec 27, 2007 | 45.73 | 46.02 | 43.96 | 44.04 | 319,000 | -2.01(-4.36%) |
Dec 26, 2007 | 45.26 | 46.37 | 45.09 | 46.05 | 289,000 | +0.30(+0.66%) |
Dec 24, 2007 | 45.30 | 46.20 | 45.16 | 45.75 | 152,100 | +0.37(+0.82%) |
Dec 21, 2007 | 45.42 | 45.52 | 44.53 | 45.38 | 487,300 | +0.66(+1.48%) |
Dec 20, 2007 | 44.14 | 44.82 | 43.43 | 44.72 | 225,600 | +0.93(+2.12%) |
Dec 19, 2007 | 44.58 | 44.58 | 43.58 | 43.79 | 246,200 | -0.78(-1.75%) |
Dec 18, 2007 | 44.62 | 44.98 | 44.26 | 44.57 | 292,200 | +0.40(+0.91%) |
Dec 17, 2007 | 44.08 | 44.71 | 43.76 | 44.17 | 629,200 | -0.24(-0.54%) |
Dec 14, 2007 | 45.36 | 45.63 | 44.37 | 44.41 | 228,300 | -1.50(-3.27%) |
Dec 13, 2007 | 45.34 | 46.01 | 45.13 | 45.91 | 212,500 | +0.17(+0.37%) |
Dec 12, 2007 | 46.73 | 46.90 | 45.36 | 45.74 | 159,700 | +0.15(+0.33%) |
Dec 11, 2007 | 46.83 | 47.06 | 45.49 | 45.59 | 165,100 | -1.09(-2.34%) |
Dec 10, 2007 | 46.36 | 46.79 | 45.40 | 46.68 | 170,225 | +0.51(+1.10%) |
Dec 07, 2007 | 47.45 | 47.60 | 45.68 | 46.17 | 334,656 | -1.24(-2.62%) |
Dec 06, 2007 | 46.04 | 47.56 | 46.04 | 47.41 | 339,200 | +1.31(+2.84%) |
Dec 05, 2007 | 46.69 | 46.88 | 45.56 | 46.10 | 176,310 | +0.01(+0.02%) |
Dec 04, 2007 | 45.52 | 46.33 | 44.90 | 46.09 | 365,700 | +0.57(+1.25%) |