Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 46.70 | 46.70 | 44.76 | 45.34 | 1,294,879 | -1.28(-2.74%) |
Feb 28, 2008 | 45.51 | 46.94 | 45.35 | 46.62 | 2,297,954 | +1.54(+3.42%) |
Feb 27, 2008 | 46.38 | 46.80 | 44.78 | 45.08 | 2,408,640 | -1.72(-3.68%) |
Feb 26, 2008 | 46.27 | 47.55 | 45.68 | 46.80 | 2,634,829 | +0.73(+1.58%) |
Feb 25, 2008 | 44.61 | 46.82 | 44.61 | 46.07 | 2,437,716 | +1.55(+3.48%) |
Feb 22, 2008 | 44.39 | 44.96 | 43.45 | 44.52 | 1,008,622 | +0.26(+0.60%) |
Feb 21, 2008 | 45.32 | 45.32 | 43.93 | 44.26 | 1,493,237 | -0.74(-1.64%) |
Feb 20, 2008 | 43.27 | 45.39 | 42.98 | 45.00 | 1,786,189 | +1.38(+3.16%) |
Feb 19, 2008 | 42.58 | 44.48 | 42.58 | 43.62 | 1,764,067 | +1.58(+3.75%) |
Feb 18, 2008 | 42.18 | 42.66 | 41.27 | 42.04 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 42.18 | 42.66 | 41.27 | 42.04 | 2,869,234 | +0.07(+0.17%) |
Feb 14, 2008 | 40.34 | 42.68 | 40.34 | 41.97 | 3,594,792 | +2.32(+5.86%) |
Feb 13, 2008 | 39.04 | 40.28 | 38.99 | 39.65 | 1,267,878 | +0.51(+1.30%) |
Feb 12, 2008 | 38.93 | 39.79 | 38.42 | 39.14 | 1,374,643 | +0.30(+0.77%) |
Feb 11, 2008 | 37.59 | 39.05 | 37.40 | 38.84 | 1,374,972 | +1.45(+3.88%) |
Feb 08, 2008 | 35.41 | 37.50 | 35.41 | 37.39 | 2,662,355 | +2.45(+7.02%) |
Feb 07, 2008 | 34.24 | 35.12 | 33.79 | 34.94 | 986,804 | +0.60(+1.75%) |
Feb 06, 2008 | 35.20 | 35.62 | 34.25 | 34.33 | 901,131 | -0.61(-1.75%) |
Feb 05, 2008 | 35.50 | 35.90 | 34.88 | 34.94 | 928,264 | -1.42(-3.91%) |
Feb 04, 2008 | 35.55 | 36.59 | 35.15 | 36.37 | 828,143 | +0.64(+1.79%) |
Feb 01, 2008 | 35.18 | 35.92 | 35.00 | 35.73 | 744,649 | +0.47(+1.34%) |
Jan 31, 2008 | 34.45 | 35.29 | 34.02 | 35.25 | 1,400,345 | +0.34(+0.97%) |
Jan 30, 2008 | 35.06 | 35.61 | 34.71 | 34.92 | 1,448,703 | -0.14(-0.39%) |
Jan 29, 2008 | 35.63 | 35.97 | 34.61 | 35.05 | 993,583 | -0.36(-1.03%) |
Jan 28, 2008 | 34.63 | 35.51 | 34.17 | 35.42 | 801,124 | +1.01(+2.94%) |
Jan 25, 2008 | 35.66 | 36.10 | 34.14 | 34.41 | 1,078,627 | -1.00(-2.83%) |
Jan 24, 2008 | 34.40 | 35.76 | 34.40 | 35.41 | 1,174,081 | +0.90(+2.61%) |
Jan 23, 2008 | 34.10 | 34.55 | 31.81 | 34.51 | 2,329,605 | -0.16(-0.47%) |
Jan 22, 2008 | 34.05 | 35.20 | 33.31 | 34.67 | 1,614,106 | -0.98(-2.76%) |
Jan 21, 2008 | 35.30 | 36.00 | 34.36 | 35.66 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 35.30 | 36.00 | 34.36 | 35.66 | 1,162,265 | +0.54(+1.53%) |
Jan 17, 2008 | 37.23 | 38.00 | 35.07 | 35.12 | 1,327,356 | -1.99(-5.36%) |
Jan 16, 2008 | 38.12 | 38.24 | 36.27 | 37.10 | 1,336,982 | -1.40(-3.64%) |
Jan 15, 2008 | 39.17 | 39.54 | 38.49 | 38.51 | 1,479,943 | -1.21(-3.05%) |
Jan 14, 2008 | 38.69 | 39.91 | 38.63 | 39.72 | 1,270,858 | +1.49(+3.91%) |
Jan 11, 2008 | 38.37 | 38.74 | 37.77 | 38.23 | 1,158,940 | -0.11(-0.29%) |
Jan 10, 2008 | 37.72 | 38.61 | 37.28 | 38.34 | 1,339,205 | +0.28(+0.74%) |
Jan 09, 2008 | 37.10 | 38.19 | 36.58 | 38.05 | 1,041,396 | +1.09(+2.96%) |
Jan 08, 2008 | 37.91 | 38.08 | 36.80 | 36.96 | 1,299,597 | -0.66(-1.74%) |
Jan 07, 2008 | 37.05 | 38.25 | 36.98 | 37.62 | 1,147,420 | -0.12(-0.31%) |
Jan 04, 2008 | 38.21 | 38.21 | 37.39 | 37.73 | 1,181,432 | -0.65(-1.69%) |
Jan 03, 2008 | 37.51 | 38.48 | 37.51 | 38.38 | 980,982 | +0.58(+1.54%) |
Jan 02, 2008 | 36.71 | 38.03 | 36.71 | 37.80 | 824,552 | +1.00(+2.72%) |
Jan 01, 2008 | 37.08 | 37.20 | 36.70 | 36.79 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 37.08 | 37.20 | 36.70 | 36.79 | 621,604 | -0.48(-1.30%) |
Dec 28, 2007 | 36.61 | 37.51 | 36.45 | 37.28 | 664,446 | +0.88(+2.43%) |
Dec 27, 2007 | 36.77 | 36.95 | 36.31 | 36.39 | 592,592 | -0.53(-1.43%) |
Dec 26, 2007 | 36.37 | 37.07 | 35.98 | 36.92 | 616,938 | +0.74(+2.04%) |
Dec 24, 2007 | 35.76 | 36.33 | 35.76 | 36.18 | 322,891 | +0.23(+0.63%) |
Dec 21, 2007 | 35.95 | 36.18 | 35.70 | 35.96 | 1,038,800 | +0.40(+1.13%) |
Dec 20, 2007 | 35.18 | 35.66 | 34.99 | 35.56 | 1,248,689 | +0.41(+1.17%) |
Dec 19, 2007 | 34.63 | 35.29 | 34.63 | 35.15 | 994,035 | +0.55(+1.58%) |
Dec 18, 2007 | 33.93 | 34.84 | 33.90 | 34.60 | 1,333,940 | +0.86(+2.54%) |
Dec 17, 2007 | 33.95 | 34.34 | 33.63 | 33.74 | 1,167,169 | -0.22(-0.64%) |
Dec 14, 2007 | 33.81 | 34.04 | 33.27 | 33.96 | 1,856,521 | +0.31(+0.92%) |
Dec 13, 2007 | 34.02 | 34.31 | 33.40 | 33.65 | 1,515,757 | -0.55(-1.60%) |
Dec 12, 2007 | 34.16 | 34.53 | 33.78 | 34.20 | 964,960 | +0.81(+2.43%) |
Dec 11, 2007 | 34.72 | 34.82 | 33.25 | 33.39 | 881,431 | -1.14(-3.30%) |
Dec 10, 2007 | 33.54 | 34.83 | 33.54 | 34.53 | 1,889,765 | +0.98(+2.93%) |
Dec 07, 2007 | 33.19 | 33.93 | 32.99 | 33.54 | 1,435,098 | +0.28(+0.85%) |
Dec 06, 2007 | 31.56 | 33.40 | 31.41 | 33.26 | 1,285,334 | +1.54(+4.86%) |
Dec 05, 2007 | 30.99 | 31.73 | 30.99 | 31.72 | 805,542 | +1.10(+3.60%) |
Dec 04, 2007 | 30.86 | 31.26 | 30.51 | 30.62 | 734,322 | -0.49(-1.58%) |