Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 40.08 | 40.08 | 39.10 | 39.23 | 456,506 | -0.66(-1.64%) |
Feb 28, 2008 | 40.46 | 40.48 | 39.66 | 39.88 | 482,828 | -0.63(-1.56%) |
Feb 27, 2008 | 40.17 | 40.72 | 39.93 | 40.52 | 402,379 | +0.04(+0.09%) |
Feb 26, 2008 | 39.19 | 40.86 | 39.01 | 40.48 | 603,442 | +1.29(+3.29%) |
Feb 25, 2008 | 38.95 | 39.24 | 38.51 | 39.19 | 354,942 | +0.15(+0.38%) |
Feb 22, 2008 | 39.20 | 39.26 | 38.26 | 39.04 | 600,919 | +0.08(+0.21%) |
Feb 21, 2008 | 38.76 | 39.00 | 38.38 | 38.96 | 818,276 | +0.57(+1.48%) |
Feb 20, 2008 | 38.08 | 38.44 | 37.44 | 38.39 | 700,532 | +0.28(+0.72%) |
Feb 19, 2008 | 39.52 | 39.52 | 37.86 | 38.12 | 905,599 | -0.71(-1.82%) |
Feb 18, 2008 | 38.84 | 39.07 | 38.25 | 38.82 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 38.84 | 39.07 | 38.25 | 38.82 | 837,033 | +0.20(+0.52%) |
Feb 14, 2008 | 38.68 | 38.74 | 38.29 | 38.62 | 590,245 | +0.01(+0.02%) |
Feb 13, 2008 | 38.48 | 38.70 | 37.86 | 38.62 | 787,488 | +0.16(+0.43%) |
Feb 12, 2008 | 38.75 | 39.08 | 38.06 | 38.45 | 1,032,636 | +0.00(+0.00%) |
Feb 11, 2008 | 38.65 | 38.81 | 38.27 | 38.45 | 988,441 | -0.34(-0.88%) |
Feb 08, 2008 | 38.20 | 39.38 | 38.08 | 38.79 | 871,688 | +0.24(+0.62%) |
Feb 07, 2008 | 38.70 | 38.89 | 38.14 | 38.56 | 709,676 | -0.13(-0.35%) |
Feb 06, 2008 | 40.30 | 40.65 | 38.55 | 38.69 | 986,472 | -1.58(-3.92%) |
Feb 05, 2008 | 41.53 | 41.53 | 39.73 | 40.27 | 565,481 | -1.51(-3.60%) |
Feb 04, 2008 | 42.15 | 42.31 | 41.57 | 41.78 | 600,362 | +0.16(+0.38%) |
Feb 01, 2008 | 42.41 | 42.41 | 41.26 | 41.62 | 708,911 | -0.14(-0.34%) |
Jan 31, 2008 | 40.75 | 42.01 | 40.09 | 41.76 | 810,529 | +0.81(+1.98%) |
Jan 30, 2008 | 42.31 | 42.31 | 40.53 | 40.95 | 887,778 | -1.04(-2.47%) |
Jan 29, 2008 | 42.35 | 42.35 | 41.34 | 41.98 | 462,565 | +0.18(+0.43%) |
Jan 28, 2008 | 42.36 | 42.59 | 41.56 | 41.81 | 904,196 | -0.16(-0.39%) |
Jan 25, 2008 | 41.12 | 42.39 | 41.12 | 41.97 | 1,214,627 | +0.85(+2.07%) |
Jan 24, 2008 | 39.88 | 41.36 | 39.71 | 41.12 | 877,492 | +1.61(+4.07%) |
Jan 23, 2008 | 38.06 | 39.84 | 37.42 | 39.51 | 853,069 | +0.95(+2.47%) |
Jan 22, 2008 | 38.38 | 38.99 | 37.26 | 38.56 | 1,054,601 | -0.19(-0.50%) |
Jan 21, 2008 | 38.74 | 39.55 | 38.21 | 38.75 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 38.74 | 39.55 | 38.21 | 38.75 | 943,178 | +0.15(+0.39%) |
Jan 17, 2008 | 39.79 | 39.79 | 38.23 | 38.60 | 1,045,234 | -0.66(-1.69%) |
Jan 16, 2008 | 38.99 | 39.88 | 38.56 | 39.26 | 1,069,456 | -0.34(-0.87%) |
Jan 15, 2008 | 39.43 | 39.86 | 38.90 | 39.61 | 874,137 | +0.23(+0.59%) |
Jan 14, 2008 | 39.95 | 39.95 | 38.94 | 39.38 | 701,564 | +0.16(+0.40%) |
Jan 11, 2008 | 39.52 | 39.52 | 38.62 | 39.22 | 697,476 | -0.21(-0.53%) |
Jan 10, 2008 | 38.90 | 39.89 | 38.38 | 39.43 | 670,457 | +0.63(+1.61%) |
Jan 09, 2008 | 39.63 | 39.63 | 38.24 | 38.80 | 871,453 | -0.43(-1.10%) |
Jan 08, 2008 | 39.56 | 40.08 | 39.20 | 39.23 | 1,150,050 | +0.14(+0.36%) |
Jan 07, 2008 | 40.09 | 40.09 | 38.55 | 39.09 | 952,789 | -0.57(-1.45%) |
Jan 04, 2008 | 40.95 | 40.99 | 39.41 | 39.67 | 1,027,957 | -1.38(-3.36%) |
Jan 03, 2008 | 41.42 | 41.42 | 40.78 | 41.05 | 506,983 | +0.02(+0.05%) |
Jan 02, 2008 | 41.26 | 41.97 | 40.55 | 41.02 | 768,929 | -0.48(-1.17%) |
Jan 01, 2008 | 41.81 | 42.12 | 41.19 | 41.51 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 41.81 | 42.12 | 41.19 | 41.51 | 458,494 | -0.60(-1.42%) |
Dec 28, 2007 | 41.57 | 42.22 | 41.57 | 42.10 | 409,482 | +0.33(+0.78%) |
Dec 27, 2007 | 43.23 | 43.23 | 41.62 | 41.78 | 425,930 | -1.72(-3.96%) |
Dec 26, 2007 | 43.11 | 43.83 | 42.56 | 43.50 | 592,599 | +0.17(+0.40%) |
Dec 24, 2007 | 43.85 | 43.85 | 42.39 | 43.33 | 321,616 | -0.06(-0.14%) |
Dec 21, 2007 | 42.96 | 43.66 | 42.68 | 43.39 | 956,727 | +0.41(+0.95%) |
Dec 20, 2007 | 43.59 | 43.59 | 42.24 | 42.98 | 927,009 | +0.27(+0.63%) |
Dec 19, 2007 | 44.11 | 45.03 | 41.29 | 42.71 | 1,412,705 | -1.48(-3.36%) |
Dec 18, 2007 | 47.60 | 47.65 | 42.60 | 44.19 | 1,765,677 | -2.51(-5.38%) |
Dec 17, 2007 | 48.25 | 48.25 | 46.70 | 46.70 | 733,100 | -1.85(-3.81%) |
Dec 14, 2007 | 49.09 | 49.09 | 48.31 | 48.55 | 436,397 | -0.63(-1.29%) |
Dec 13, 2007 | 48.59 | 49.18 | 48.27 | 49.18 | 859,443 | +0.45(+0.92%) |
Dec 12, 2007 | 49.11 | 49.84 | 48.18 | 48.74 | 876,553 | +0.42(+0.88%) |
Dec 11, 2007 | 48.73 | 49.29 | 47.89 | 48.31 | 572,872 | -0.22(-0.45%) |
Dec 10, 2007 | 47.77 | 48.77 | 47.45 | 48.53 | 624,000 | +0.70(+1.46%) |
Dec 07, 2007 | 47.56 | 49.04 | 47.36 | 47.83 | 904,735 | +0.43(+0.91%) |
Dec 06, 2007 | 48.29 | 48.57 | 47.32 | 47.39 | 690,023 | -1.08(-2.23%) |
Dec 05, 2007 | 49.58 | 49.76 | 47.98 | 48.47 | 465,860 | -0.48(-0.99%) |
Dec 04, 2007 | 47.48 | 49.44 | 46.79 | 48.96 | 808,919 | +1.73(+3.66%) |