Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 40.85 | 41.50 | 40.41 | 40.64 | 170,228 | -0.57(-1.39%) |
Feb 28, 2008 | 42.11 | 42.40 | 40.99 | 41.22 | 116,196 | -1.26(-2.96%) |
Feb 27, 2008 | 43.35 | 43.79 | 41.83 | 42.47 | 120,055 | -1.18(-2.71%) |
Feb 26, 2008 | 42.80 | 44.25 | 42.70 | 43.65 | 171,744 | +0.73(+1.69%) |
Feb 25, 2008 | 42.40 | 43.16 | 41.48 | 42.93 | 87,801 | +0.49(+1.16%) |
Feb 22, 2008 | 42.02 | 42.43 | 40.45 | 42.43 | 174,225 | +0.37(+0.88%) |
Feb 21, 2008 | 42.34 | 42.93 | 41.45 | 42.06 | 97,036 | -0.23(-0.55%) |
Feb 20, 2008 | 41.27 | 42.58 | 40.60 | 42.30 | 49,069 | +0.73(+1.75%) |
Feb 19, 2008 | 41.35 | 41.77 | 40.69 | 41.57 | 71,950 | +0.22(+0.53%) |
Feb 18, 2008 | 42.46 | 42.80 | 40.86 | 41.35 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 42.46 | 42.80 | 40.86 | 41.35 | 105,451 | -1.33(-3.13%) |
Feb 14, 2008 | 43.31 | 43.71 | 42.64 | 42.69 | 106,152 | -0.62(-1.44%) |
Feb 13, 2008 | 43.20 | 43.70 | 42.39 | 43.31 | 136,182 | +0.41(+0.96%) |
Feb 12, 2008 | 42.68 | 43.52 | 42.32 | 42.90 | 78,566 | +0.52(+1.23%) |
Feb 11, 2008 | 42.54 | 42.80 | 41.31 | 42.38 | 89,731 | -0.22(-0.53%) |
Feb 08, 2008 | 42.42 | 43.34 | 41.72 | 42.60 | 85,596 | +0.07(+0.15%) |
Feb 07, 2008 | 41.51 | 43.49 | 41.22 | 42.54 | 116,609 | +1.02(+2.46%) |
Feb 06, 2008 | 41.22 | 42.57 | 41.15 | 41.51 | 116,196 | +0.29(+0.70%) |
Feb 05, 2008 | 42.37 | 42.60 | 40.91 | 41.22 | 98,553 | -1.57(-3.66%) |
Feb 04, 2008 | 42.25 | 43.17 | 41.75 | 42.79 | 82,977 | -0.01(-0.02%) |
Feb 01, 2008 | 43.12 | 43.71 | 42.17 | 42.80 | 109,290 | -0.12(-0.29%) |
Jan 31, 2008 | 41.45 | 43.71 | 41.35 | 42.92 | 107,374 | +1.22(+2.92%) |
Jan 30, 2008 | 43.20 | 43.38 | 41.02 | 41.70 | 169,952 | -1.86(-4.28%) |
Jan 29, 2008 | 42.49 | 43.67 | 41.88 | 43.57 | 189,111 | +1.10(+2.58%) |
Jan 28, 2008 | 40.42 | 42.77 | 40.26 | 42.47 | 159,614 | +2.36(+5.88%) |
Jan 25, 2008 | 42.41 | 42.70 | 39.82 | 40.11 | 203,308 | -2.22(-5.24%) |
Jan 24, 2008 | 42.84 | 43.17 | 42.09 | 42.33 | 171,372 | -1.41(-3.22%) |
Jan 23, 2008 | 42.15 | 44.06 | 41.60 | 43.74 | 147,623 | +0.81(+1.88%) |
Jan 22, 2008 | 40.70 | 43.64 | 40.27 | 42.93 | 175,328 | +1.17(+2.80%) |
Jan 21, 2008 | 42.46 | 42.80 | 41.35 | 41.77 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 42.46 | 42.80 | 41.35 | 41.77 | 173,042 | -0.83(-1.94%) |
Jan 17, 2008 | 44.94 | 44.94 | 42.53 | 42.59 | 148,174 | -2.13(-4.75%) |
Jan 16, 2008 | 44.51 | 46.07 | 43.25 | 44.72 | 245,486 | +0.00(+0.00%) |
Jan 15, 2008 | 45.94 | 46.08 | 44.26 | 44.72 | 70,158 | -1.55(-3.34%) |
Jan 14, 2008 | 47.23 | 47.32 | 46.14 | 46.26 | 58,304 | -0.60(-1.28%) |
Jan 11, 2008 | 47.35 | 47.90 | 46.38 | 46.87 | 134,528 | -0.85(-1.78%) |
Jan 10, 2008 | 46.82 | 48.06 | 46.03 | 47.72 | 122,812 | +0.25(+0.53%) |
Jan 09, 2008 | 46.45 | 47.52 | 45.50 | 47.46 | 153,412 | +0.78(+1.68%) |
Jan 08, 2008 | 50.82 | 51.41 | 46.63 | 46.68 | 219,022 | -4.10(-8.07%) |
Jan 07, 2008 | 51.47 | 51.85 | 50.06 | 50.78 | 249,070 | -0.37(-0.72%) |
Jan 04, 2008 | 51.10 | 53.22 | 50.73 | 51.15 | 266,162 | -0.75(-1.44%) |
Jan 03, 2008 | 48.83 | 51.89 | 48.80 | 51.89 | 267,540 | +3.38(+6.97%) |
Jan 02, 2008 | 50.23 | 50.72 | 48.25 | 48.51 | 147,347 | -1.69(-3.37%) |
Jan 01, 2008 | 49.70 | 50.73 | 49.25 | 50.20 | 89,455 | +0.00(+0.00%) |
Dec 31, 2007 | 49.70 | 50.73 | 49.25 | 50.20 | 89,455 | -0.10(-0.20%) |
Dec 28, 2007 | 50.41 | 50.89 | 50.03 | 50.31 | 99,931 | +0.25(+0.49%) |
Dec 27, 2007 | 50.20 | 50.75 | 49.93 | 50.06 | 115,093 | -0.09(-0.17%) |
Dec 26, 2007 | 47.45 | 50.52 | 47.45 | 50.15 | 132,598 | +2.49(+5.22%) |
Dec 24, 2007 | 47.27 | 48.61 | 47.27 | 47.66 | 45,899 | +0.16(+0.34%) |
Dec 21, 2007 | 46.06 | 48.06 | 46.06 | 47.50 | 143,212 | +1.43(+3.10%) |
Dec 20, 2007 | 45.27 | 46.07 | 44.93 | 46.07 | 109,442 | +0.87(+1.93%) |
Dec 19, 2007 | 44.80 | 45.34 | 44.55 | 45.20 | 139,628 | +0.34(+0.76%) |
Dec 18, 2007 | 43.01 | 44.97 | 42.62 | 44.86 | 107,099 | +2.27(+5.33%) |
Dec 17, 2007 | 43.12 | 44.02 | 42.56 | 42.59 | 89,094 | -0.89(-2.05%) |
Dec 14, 2007 | 42.80 | 44.29 | 42.74 | 43.48 | 79,393 | +0.41(+0.94%) |
Dec 13, 2007 | 42.80 | 43.53 | 41.84 | 43.07 | 85,596 | -0.04(-0.08%) |
Dec 12, 2007 | 43.87 | 44.26 | 42.30 | 43.11 | 85,438 | +0.36(+0.83%) |
Dec 11, 2007 | 44.76 | 44.98 | 42.67 | 42.75 | 242,454 | -1.65(-3.73%) |
Dec 10, 2007 | 43.53 | 44.69 | 43.35 | 44.41 | 111,096 | +0.81(+1.86%) |
Dec 07, 2007 | 42.95 | 43.73 | 42.95 | 43.60 | 160,303 | +0.85(+1.99%) |
Dec 06, 2007 | 41.55 | 42.75 | 41.35 | 42.75 | 85,045 | +1.28(+3.10%) |
Dec 05, 2007 | 39.54 | 41.75 | 39.54 | 41.46 | 152,722 | +2.50(+6.40%) |
Dec 04, 2007 | 38.31 | 40.24 | 38.26 | 38.97 | 168,574 | +0.30(+0.77%) |