Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 40.99 | 41.11 | 39.24 | 39.50 | 280,714 | -1.49(-3.64%) |
Feb 28, 2008 | 40.25 | 41.32 | 40.25 | 41.00 | 354,764 | +0.48(+1.18%) |
Feb 27, 2008 | 38.45 | 40.76 | 37.32 | 40.52 | 534,923 | +0.87(+2.19%) |
Feb 26, 2008 | 39.61 | 40.95 | 39.07 | 39.65 | 326,686 | +0.02(+0.05%) |
Feb 25, 2008 | 39.65 | 39.93 | 39.14 | 39.63 | 249,557 | -0.12(-0.30%) |
Feb 22, 2008 | 39.00 | 39.78 | 38.29 | 39.75 | 399,439 | +1.19(+3.10%) |
Feb 21, 2008 | 38.85 | 39.17 | 38.54 | 38.55 | 256,264 | +0.15(+0.40%) |
Feb 20, 2008 | 39.82 | 40.03 | 38.19 | 38.40 | 349,906 | -2.36(-5.79%) |
Feb 19, 2008 | 39.24 | 41.05 | 38.65 | 40.76 | 442,304 | +2.36(+6.15%) |
Feb 18, 2008 | 38.10 | 38.74 | 37.51 | 38.40 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 38.10 | 38.74 | 37.51 | 38.40 | 204,796 | +0.31(+0.81%) |
Feb 14, 2008 | 38.63 | 38.82 | 37.54 | 38.09 | 195,498 | -0.33(-0.87%) |
Feb 13, 2008 | 37.51 | 38.90 | 37.44 | 38.43 | 204,452 | +1.51(+4.09%) |
Feb 12, 2008 | 37.69 | 37.90 | 36.65 | 36.92 | 218,634 | -0.37(-0.99%) |
Feb 11, 2008 | 35.92 | 37.41 | 35.78 | 37.29 | 202,063 | +1.09(+3.02%) |
Feb 08, 2008 | 36.31 | 36.57 | 35.79 | 36.19 | 157,204 | +0.05(+0.13%) |
Feb 07, 2008 | 35.57 | 36.57 | 35.05 | 36.15 | 209,635 | +0.14(+0.40%) |
Feb 06, 2008 | 37.60 | 37.60 | 35.79 | 36.00 | 193,768 | -1.23(-3.30%) |
Feb 05, 2008 | 38.51 | 38.51 | 37.11 | 37.23 | 350,794 | -1.52(-3.92%) |
Feb 04, 2008 | 38.68 | 39.39 | 37.88 | 38.75 | 250,093 | +0.22(+0.56%) |
Feb 01, 2008 | 38.97 | 39.92 | 38.32 | 38.54 | 243,312 | -0.80(-2.02%) |
Jan 31, 2008 | 37.57 | 39.49 | 37.13 | 39.33 | 339,190 | +0.73(+1.90%) |
Jan 30, 2008 | 38.90 | 39.63 | 37.77 | 38.60 | 320,483 | +0.09(+0.24%) |
Jan 29, 2008 | 37.52 | 38.61 | 37.52 | 38.51 | 272,962 | +0.77(+2.04%) |
Jan 28, 2008 | 37.69 | 37.92 | 37.10 | 37.74 | 207,056 | +0.01(+0.02%) |
Jan 25, 2008 | 38.83 | 40.89 | 37.37 | 37.73 | 393,503 | -0.17(-0.45%) |
Jan 24, 2008 | 37.12 | 38.43 | 36.01 | 37.90 | 387,101 | +0.97(+2.62%) |
Jan 23, 2008 | 37.10 | 37.38 | 34.51 | 36.93 | 678,834 | -1.16(-3.04%) |
Jan 22, 2008 | 38.00 | 38.44 | 36.04 | 38.09 | 595,288 | -0.62(-1.61%) |
Jan 21, 2008 | 40.26 | 40.44 | 38.14 | 38.72 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 40.26 | 40.44 | 38.14 | 38.72 | 342,070 | -1.55(-3.84%) |
Jan 17, 2008 | 42.31 | 42.48 | 39.64 | 40.26 | 403,431 | -1.81(-4.30%) |
Jan 16, 2008 | 44.53 | 45.06 | 40.75 | 42.07 | 608,809 | -2.83(-6.31%) |
Jan 15, 2008 | 47.11 | 47.11 | 44.80 | 44.91 | 217,945 | -2.42(-5.11%) |
Jan 14, 2008 | 47.06 | 47.79 | 47.05 | 47.32 | 215,848 | +0.30(+0.64%) |
Jan 11, 2008 | 46.33 | 47.52 | 46.33 | 47.02 | 203,779 | -0.03(-0.06%) |
Jan 10, 2008 | 47.90 | 47.95 | 45.86 | 47.05 | 214,300 | -1.68(-3.45%) |
Jan 09, 2008 | 49.70 | 49.70 | 46.72 | 48.73 | 320,062 | -0.54(-1.10%) |
Jan 08, 2008 | 50.63 | 51.72 | 49.16 | 49.28 | 146,330 | -0.97(-1.93%) |
Jan 07, 2008 | 49.57 | 50.67 | 48.94 | 50.24 | 182,802 | +1.01(+2.06%) |
Jan 04, 2008 | 50.78 | 50.96 | 49.05 | 49.23 | 174,844 | -1.55(-3.05%) |
Jan 03, 2008 | 49.21 | 51.09 | 49.17 | 50.78 | 186,228 | +1.50(+3.05%) |
Jan 02, 2008 | 49.79 | 51.18 | 49.03 | 49.28 | 248,569 | -0.50(-1.00%) |
Jan 01, 2008 | 52.14 | 52.14 | 49.66 | 49.77 | 100,574 | +0.00(+0.00%) |
Dec 31, 2007 | 52.14 | 52.14 | 49.66 | 49.77 | 100,574 | -1.80(-3.49%) |
Dec 28, 2007 | 50.48 | 52.04 | 50.48 | 51.57 | 269,875 | +0.87(+1.71%) |
Dec 27, 2007 | 51.70 | 52.42 | 50.62 | 50.71 | 198,315 | -0.60(-1.16%) |
Dec 26, 2007 | 50.39 | 51.87 | 50.14 | 51.30 | 133,792 | +0.66(+1.30%) |
Dec 24, 2007 | 50.65 | 50.97 | 50.02 | 50.64 | 102,197 | -0.62(-1.20%) |
Dec 21, 2007 | 49.28 | 51.35 | 49.24 | 51.26 | 357,612 | +2.62(+5.40%) |
Dec 20, 2007 | 47.05 | 48.63 | 46.70 | 48.63 | 240,826 | +2.22(+4.78%) |
Dec 19, 2007 | 48.14 | 48.14 | 46.12 | 46.42 | 226,237 | -1.61(-3.35%) |
Dec 18, 2007 | 46.99 | 48.41 | 46.78 | 48.03 | 164,687 | +1.69(+3.65%) |
Dec 17, 2007 | 47.24 | 47.24 | 45.19 | 46.33 | 151,220 | -0.14(-0.31%) |
Dec 14, 2007 | 47.76 | 48.23 | 46.48 | 46.48 | 107,537 | -1.76(-3.66%) |
Dec 13, 2007 | 47.88 | 48.24 | 46.88 | 48.24 | 164,787 | +0.62(+1.31%) |
Dec 12, 2007 | 47.89 | 48.77 | 46.83 | 47.62 | 140,926 | +0.74(+1.58%) |
Dec 11, 2007 | 48.25 | 49.39 | 46.87 | 46.88 | 183,587 | -1.04(-2.17%) |
Dec 10, 2007 | 48.79 | 49.23 | 47.59 | 47.92 | 122,276 | -0.66(-1.36%) |
Dec 07, 2007 | 47.21 | 48.62 | 47.11 | 48.58 | 136,029 | +1.28(+2.72%) |
Dec 06, 2007 | 45.34 | 47.91 | 45.31 | 47.29 | 220,263 | +1.95(+4.31%) |
Dec 05, 2007 | 45.86 | 46.13 | 45.10 | 45.34 | 140,804 | +0.25(+0.56%) |
Dec 04, 2007 | 45.42 | 45.51 | 44.49 | 45.09 | 135,609 | -0.65(-1.42%) |