Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 40.73 | 40.76 | 39.45 | 39.62 | 1,200,797 | -1.46(-3.56%) |
Feb 28, 2008 | 41.23 | 41.49 | 40.94 | 41.09 | 548,676 | -0.36(-0.87%) |
Feb 27, 2008 | 41.30 | 42.25 | 41.01 | 41.45 | 1,078,528 | -0.03(-0.06%) |
Feb 26, 2008 | 41.58 | 42.09 | 41.36 | 41.47 | 888,418 | -0.32(-0.77%) |
Feb 25, 2008 | 41.09 | 41.82 | 40.59 | 41.80 | 788,088 | +0.66(+1.62%) |
Feb 22, 2008 | 41.11 | 41.20 | 40.33 | 41.13 | 895,978 | +0.21(+0.50%) |
Feb 21, 2008 | 41.08 | 41.49 | 40.58 | 40.93 | 993,655 | -0.11(-0.26%) |
Feb 20, 2008 | 40.23 | 41.07 | 40.07 | 41.03 | 746,418 | +0.37(+0.91%) |
Feb 19, 2008 | 40.94 | 41.15 | 40.33 | 40.67 | 642,674 | +0.12(+0.29%) |
Feb 18, 2008 | 40.60 | 40.63 | 39.98 | 40.55 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 40.60 | 40.63 | 39.98 | 40.55 | 883,465 | -0.09(-0.22%) |
Feb 14, 2008 | 40.77 | 41.12 | 40.32 | 40.64 | 865,435 | -0.17(-0.42%) |
Feb 13, 2008 | 40.84 | 41.14 | 40.05 | 40.81 | 856,687 | +0.34(+0.84%) |
Feb 12, 2008 | 40.66 | 40.89 | 40.18 | 40.47 | 1,089,752 | +0.26(+0.65%) |
Feb 11, 2008 | 40.01 | 40.38 | 39.56 | 40.21 | 699,274 | +0.34(+0.86%) |
Feb 08, 2008 | 39.75 | 40.15 | 39.42 | 39.87 | 1,388,969 | -0.02(-0.05%) |
Feb 07, 2008 | 39.68 | 40.22 | 39.43 | 39.88 | 1,182,147 | +0.14(+0.36%) |
Feb 06, 2008 | 39.83 | 40.36 | 39.57 | 39.74 | 1,403,876 | +0.17(+0.43%) |
Feb 05, 2008 | 40.07 | 40.73 | 39.52 | 39.57 | 2,266,336 | -0.98(-2.42%) |
Feb 04, 2008 | 41.90 | 42.03 | 40.49 | 40.55 | 1,162,497 | -1.13(-2.72%) |
Feb 01, 2008 | 41.15 | 41.80 | 40.88 | 41.68 | 1,083,593 | +0.51(+1.24%) |
Jan 31, 2008 | 39.81 | 41.58 | 39.68 | 41.17 | 1,187,298 | +0.79(+1.96%) |
Jan 30, 2008 | 39.41 | 41.28 | 39.10 | 40.38 | 1,316,213 | +0.88(+2.23%) |
Jan 29, 2008 | 39.03 | 39.71 | 38.97 | 39.50 | 814,231 | +0.77(+2.00%) |
Jan 28, 2008 | 37.32 | 38.72 | 37.07 | 38.72 | 996,743 | +1.38(+3.71%) |
Jan 25, 2008 | 37.75 | 38.15 | 36.80 | 37.34 | 1,526,169 | -0.58(-1.52%) |
Jan 24, 2008 | 39.56 | 39.56 | 37.42 | 37.92 | 2,177,578 | -0.79(-2.04%) |
Jan 23, 2008 | 36.89 | 39.03 | 36.15 | 38.71 | 1,767,397 | +0.93(+2.47%) |
Jan 22, 2008 | 36.26 | 38.37 | 36.26 | 37.77 | 1,453,289 | +0.01(+0.02%) |
Jan 21, 2008 | 38.12 | 38.74 | 36.95 | 37.76 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 38.12 | 38.74 | 36.95 | 37.76 | 1,300,680 | +0.03(+0.07%) |
Jan 17, 2008 | 39.53 | 39.62 | 37.69 | 37.74 | 1,062,342 | -1.75(-4.44%) |
Jan 16, 2008 | 39.61 | 40.12 | 39.11 | 39.49 | 980,146 | -0.18(-0.45%) |
Jan 15, 2008 | 39.72 | 40.05 | 39.55 | 39.67 | 930,286 | -0.60(-1.49%) |
Jan 14, 2008 | 39.83 | 40.33 | 39.55 | 40.27 | 631,989 | +0.85(+2.17%) |
Jan 11, 2008 | 38.78 | 40.04 | 38.78 | 39.42 | 980,426 | +0.20(+0.50%) |
Jan 10, 2008 | 38.14 | 39.50 | 38.10 | 39.22 | 1,229,987 | +0.93(+2.44%) |
Jan 09, 2008 | 37.75 | 38.28 | 37.22 | 38.28 | 1,477,373 | +0.34(+0.90%) |
Jan 08, 2008 | 38.85 | 39.11 | 37.84 | 37.94 | 1,196,091 | -0.74(-1.90%) |
Jan 07, 2008 | 39.35 | 39.48 | 38.31 | 38.68 | 1,120,328 | -0.51(-1.31%) |
Jan 04, 2008 | 40.06 | 40.40 | 39.09 | 39.19 | 1,356,058 | -0.24(-0.62%) |
Jan 03, 2008 | 39.99 | 40.05 | 39.38 | 39.43 | 546,474 | -0.51(-1.28%) |
Jan 02, 2008 | 40.49 | 40.66 | 39.71 | 39.95 | 715,763 | -0.49(-1.20%) |
Jan 01, 2008 | 40.53 | 40.66 | 40.14 | 40.43 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 40.53 | 40.66 | 40.14 | 40.43 | 529,150 | -0.23(-0.57%) |
Dec 28, 2007 | 40.97 | 41.10 | 40.66 | 40.67 | 481,698 | -0.03(-0.07%) |
Dec 27, 2007 | 41.22 | 41.37 | 40.67 | 40.69 | 564,521 | -0.69(-1.67%) |
Dec 26, 2007 | 41.36 | 41.55 | 41.10 | 41.38 | 403,122 | -0.04(-0.11%) |
Dec 24, 2007 | 41.45 | 41.58 | 41.12 | 41.43 | 253,871 | +0.03(+0.06%) |
Dec 21, 2007 | 40.65 | 41.40 | 40.52 | 41.40 | 974,804 | +1.25(+3.11%) |
Dec 20, 2007 | 40.01 | 40.21 | 39.55 | 40.15 | 874,371 | +0.35(+0.88%) |
Dec 19, 2007 | 40.30 | 40.48 | 39.57 | 39.80 | 899,422 | -0.40(-1.01%) |
Dec 18, 2007 | 40.77 | 41.02 | 40.09 | 40.21 | 1,039,748 | -0.37(-0.91%) |
Dec 17, 2007 | 40.95 | 41.17 | 40.49 | 40.58 | 731,685 | -0.64(-1.55%) |
Dec 14, 2007 | 41.66 | 41.92 | 41.14 | 41.21 | 1,167,630 | -0.71(-1.69%) |
Dec 13, 2007 | 41.07 | 41.99 | 40.78 | 41.92 | 1,492,819 | +1.07(+2.62%) |
Dec 12, 2007 | 41.28 | 41.63 | 40.66 | 40.85 | 1,629,217 | +0.40(+1.00%) |
Dec 11, 2007 | 41.79 | 41.79 | 40.45 | 40.45 | 865,117 | -1.20(-2.87%) |
Dec 10, 2007 | 41.21 | 41.89 | 41.20 | 41.64 | 883,708 | +0.43(+1.05%) |
Dec 07, 2007 | 41.32 | 41.70 | 41.07 | 41.21 | 782,983 | -0.12(-0.28%) |
Dec 06, 2007 | 40.86 | 41.54 | 40.82 | 41.33 | 1,199,962 | +0.45(+1.10%) |
Dec 05, 2007 | 40.71 | 41.10 | 40.54 | 40.88 | 895,169 | +0.47(+1.16%) |
Dec 04, 2007 | 40.70 | 40.79 | 40.39 | 40.41 | 1,019,714 | -0.70(-1.70%) |