Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 48.09 | 48.09 | 44.66 | 44.93 | 828,268 | -2.95(-6.16%) |
Feb 28, 2008 | 46.83 | 48.62 | 46.51 | 47.88 | 1,031,610 | +0.91(+1.94%) |
Feb 27, 2008 | 46.79 | 47.66 | 46.12 | 46.97 | 676,919 | -0.19(-0.40%) |
Feb 26, 2008 | 46.87 | 49.08 | 46.70 | 47.16 | 1,279,001 | +0.61(+1.31%) |
Feb 25, 2008 | 44.67 | 47.56 | 43.56 | 46.55 | 1,144,493 | +2.65(+6.04%) |
Feb 22, 2008 | 43.90 | 44.30 | 42.61 | 43.90 | 946,500 | +0.14(+0.32%) |
Feb 21, 2008 | 41.21 | 46.19 | 40.13 | 43.76 | 2,473,898 | +0.01(+0.02%) |
Feb 20, 2008 | 41.85 | 43.76 | 41.11 | 43.75 | 740,026 | +1.90(+4.54%) |
Feb 19, 2008 | 41.92 | 42.47 | 41.39 | 41.85 | 365,010 | +0.69(+1.68%) |
Feb 18, 2008 | 40.91 | 41.30 | 39.88 | 41.16 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 40.91 | 41.30 | 39.88 | 41.16 | 289,100 | +0.10(+0.24%) |
Feb 14, 2008 | 42.41 | 42.41 | 40.87 | 41.06 | 303,469 | -1.00(-2.38%) |
Feb 13, 2008 | 40.90 | 42.28 | 40.87 | 42.06 | 360,666 | +1.54(+3.80%) |
Feb 12, 2008 | 41.14 | 41.25 | 39.94 | 40.52 | 373,111 | -0.07(-0.17%) |
Feb 11, 2008 | 39.59 | 40.91 | 38.95 | 40.59 | 285,482 | +0.70(+1.75%) |
Feb 08, 2008 | 38.94 | 40.15 | 38.94 | 39.89 | 326,300 | +0.94(+2.41%) |
Feb 07, 2008 | 39.01 | 39.44 | 38.17 | 38.95 | 409,172 | -0.08(-0.20%) |
Feb 06, 2008 | 40.42 | 40.42 | 38.86 | 39.03 | 464,262 | -0.77(-1.93%) |
Feb 05, 2008 | 39.99 | 41.25 | 39.68 | 39.80 | 518,600 | -0.78(-1.92%) |
Feb 04, 2008 | 40.17 | 41.20 | 39.72 | 40.58 | 312,524 | +0.59(+1.48%) |
Feb 01, 2008 | 39.05 | 40.26 | 38.83 | 39.99 | 762,000 | +1.34(+3.47%) |
Jan 31, 2008 | 38.44 | 39.23 | 38.00 | 38.65 | 448,830 | -0.30(-0.77%) |
Jan 30, 2008 | 39.80 | 39.94 | 38.14 | 38.95 | 958,262 | -1.34(-3.33%) |
Jan 29, 2008 | 41.13 | 41.38 | 40.00 | 40.29 | 478,839 | -0.70(-1.72%) |
Jan 28, 2008 | 39.97 | 41.50 | 39.01 | 40.99 | 586,996 | +0.71(+1.78%) |
Jan 25, 2008 | 40.50 | 41.95 | 39.79 | 40.28 | 488,900 | +0.60(+1.51%) |
Jan 24, 2008 | 41.09 | 42.00 | 39.24 | 39.68 | 685,020 | -0.91(-2.24%) |
Jan 23, 2008 | 39.00 | 40.73 | 37.34 | 40.59 | 728,021 | +0.77(+1.93%) |
Jan 22, 2008 | 38.41 | 40.66 | 37.15 | 39.82 | 693,075 | -0.19(-0.47%) |
Jan 21, 2008 | 40.26 | 40.26 | 38.95 | 40.01 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 40.26 | 40.26 | 38.95 | 40.01 | 602,800 | +0.34(+0.86%) |
Jan 17, 2008 | 41.30 | 41.98 | 39.14 | 39.67 | 615,300 | -1.48(-3.60%) |
Jan 16, 2008 | 42.48 | 42.48 | 40.84 | 41.15 | 617,361 | -1.25(-2.95%) |
Jan 15, 2008 | 43.30 | 43.48 | 42.23 | 42.40 | 451,581 | -1.43(-3.26%) |
Jan 14, 2008 | 43.05 | 44.17 | 42.62 | 43.83 | 447,900 | +1.21(+2.84%) |
Jan 11, 2008 | 41.90 | 43.44 | 41.81 | 42.62 | 757,084 | +0.31(+0.73%) |
Jan 10, 2008 | 43.84 | 43.84 | 41.18 | 42.31 | 1,146,913 | -1.94(-4.38%) |
Jan 09, 2008 | 43.70 | 44.93 | 42.70 | 44.25 | 504,200 | -0.02(-0.05%) |
Jan 08, 2008 | 44.82 | 46.11 | 44.20 | 44.27 | 484,820 | -0.34(-0.76%) |
Jan 07, 2008 | 46.13 | 46.19 | 43.82 | 44.61 | 719,958 | -1.51(-3.27%) |
Jan 04, 2008 | 46.15 | 46.65 | 45.28 | 46.12 | 892,500 | +0.08(+0.17%) |
Jan 03, 2008 | 46.44 | 46.58 | 45.79 | 46.04 | 654,200 | +0.13(+0.28%) |
Jan 02, 2008 | 45.36 | 46.17 | 44.66 | 45.91 | 422,600 | +0.96(+2.14%) |
Jan 01, 2008 | 45.85 | 45.88 | 44.86 | 44.95 | 176,502 | +0.00(+0.00%) |
Dec 31, 2007 | 45.85 | 45.88 | 44.86 | 44.95 | 176,502 | -0.82(-1.79%) |
Dec 28, 2007 | 45.85 | 46.62 | 45.70 | 45.77 | 169,700 | +0.38(+0.84%) |
Dec 27, 2007 | 46.42 | 46.42 | 45.15 | 45.39 | 206,300 | -0.97(-2.09%) |
Dec 26, 2007 | 45.99 | 47.33 | 45.90 | 46.36 | 468,100 | +0.66(+1.44%) |
Dec 24, 2007 | 44.87 | 46.09 | 44.87 | 45.70 | 90,300 | +0.38(+0.84%) |
Dec 21, 2007 | 45.18 | 45.90 | 44.76 | 45.32 | 492,300 | +0.93(+2.10%) |
Dec 20, 2007 | 43.30 | 44.69 | 42.79 | 44.39 | 446,100 | +1.46(+3.40%) |
Dec 19, 2007 | 42.75 | 43.66 | 42.26 | 42.93 | 314,100 | +0.19(+0.44%) |
Dec 18, 2007 | 42.34 | 42.91 | 41.30 | 42.74 | 603,000 | +1.53(+3.71%) |
Dec 17, 2007 | 42.75 | 43.00 | 41.10 | 41.21 | 525,200 | -1.95(-4.52%) |
Dec 14, 2007 | 43.83 | 44.38 | 42.64 | 43.16 | 433,200 | -1.41(-3.16%) |
Dec 13, 2007 | 43.54 | 44.70 | 42.83 | 44.57 | 385,204 | +0.74(+1.69%) |
Dec 12, 2007 | 44.60 | 44.60 | 43.24 | 43.83 | 372,209 | +0.46(+1.06%) |
Dec 11, 2007 | 45.07 | 45.29 | 43.00 | 43.37 | 920,200 | -1.42(-3.17%) |
Dec 10, 2007 | 43.94 | 45.11 | 43.71 | 44.79 | 558,875 | +1.21(+2.78%) |
Dec 07, 2007 | 42.31 | 43.82 | 42.09 | 43.58 | 606,540 | +1.40(+3.32%) |
Dec 06, 2007 | 40.67 | 42.23 | 40.62 | 42.18 | 368,100 | +1.56(+3.84%) |
Dec 05, 2007 | 42.24 | 42.43 | 40.17 | 40.62 | 570,059 | -1.07(-2.57%) |
Dec 04, 2007 | 41.46 | 41.69 | 40.55 | 41.69 | 576,519 | -0.07(-0.17%) |