Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 39.28 | 39.42 | 38.54 | 38.67 | 4,853,123 | -1.10(-2.77%) |
Feb 28, 2008 | 40.20 | 40.25 | 39.67 | 39.77 | 2,766,772 | -0.80(-1.98%) |
Feb 27, 2008 | 40.83 | 41.10 | 40.27 | 40.57 | 2,653,315 | -0.43(-1.06%) |
Feb 26, 2008 | 40.25 | 41.02 | 40.14 | 41.01 | 2,573,115 | +0.64(+1.58%) |
Feb 25, 2008 | 39.70 | 40.51 | 39.37 | 40.37 | 2,689,207 | +0.62(+1.56%) |
Feb 22, 2008 | 39.65 | 39.93 | 38.63 | 39.75 | 2,832,806 | +0.18(+0.47%) |
Feb 21, 2008 | 40.06 | 40.44 | 39.46 | 39.57 | 2,707,411 | -0.43(-1.09%) |
Feb 20, 2008 | 39.41 | 40.16 | 39.28 | 40.00 | 2,926,947 | +0.17(+0.42%) |
Feb 19, 2008 | 40.06 | 40.44 | 39.54 | 39.83 | 3,019,944 | +0.17(+0.42%) |
Feb 18, 2008 | 39.54 | 39.80 | 39.09 | 39.67 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 39.54 | 39.80 | 39.09 | 39.67 | 2,524,122 | +0.05(+0.12%) |
Feb 14, 2008 | 39.64 | 40.17 | 39.47 | 39.62 | 2,801,427 | -0.05(-0.12%) |
Feb 13, 2008 | 39.73 | 40.11 | 39.21 | 39.67 | 3,467,007 | +0.30(+0.77%) |
Feb 12, 2008 | 37.84 | 40.15 | 37.84 | 39.36 | 7,263,825 | +1.47(+3.88%) |
Feb 11, 2008 | 41.00 | 41.00 | 37.67 | 37.89 | 10,736,593 | -3.45(-8.34%) |
Feb 08, 2008 | 40.97 | 42.02 | 40.97 | 41.34 | 3,237,602 | -0.12(-0.29%) |
Feb 07, 2008 | 41.44 | 41.81 | 40.84 | 41.46 | 3,492,272 | -0.14(-0.33%) |
Feb 06, 2008 | 42.49 | 42.61 | 41.46 | 41.60 | 2,800,697 | -0.53(-1.25%) |
Feb 05, 2008 | 43.31 | 43.60 | 42.13 | 42.13 | 2,706,733 | -1.88(-4.26%) |
Feb 04, 2008 | 43.53 | 44.35 | 43.53 | 44.00 | 2,190,100 | +0.30(+0.70%) |
Feb 01, 2008 | 42.98 | 43.73 | 42.84 | 43.70 | 2,203,420 | +0.71(+1.66%) |
Jan 31, 2008 | 41.83 | 43.55 | 41.41 | 42.99 | 2,579,818 | +0.56(+1.33%) |
Jan 30, 2008 | 43.27 | 43.96 | 42.30 | 42.42 | 2,703,908 | -0.86(-1.99%) |
Jan 29, 2008 | 42.75 | 43.48 | 42.65 | 43.28 | 2,316,984 | +0.70(+1.65%) |
Jan 28, 2008 | 41.50 | 42.58 | 41.08 | 42.58 | 2,375,474 | +1.22(+2.95%) |
Jan 25, 2008 | 42.75 | 43.05 | 41.07 | 41.36 | 3,058,026 | -0.90(-2.12%) |
Jan 24, 2008 | 41.53 | 42.48 | 41.10 | 42.26 | 3,471,422 | +0.85(+2.05%) |
Jan 23, 2008 | 39.62 | 41.59 | 38.16 | 41.41 | 6,670,579 | +0.67(+1.63%) |
Jan 22, 2008 | 37.48 | 41.48 | 37.48 | 40.74 | 4,751,206 | -0.78(-1.87%) |
Jan 21, 2008 | 42.33 | 43.00 | 40.90 | 41.52 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 42.33 | 43.00 | 40.90 | 41.52 | 3,894,505 | -0.44(-1.06%) |
Jan 17, 2008 | 44.05 | 44.05 | 41.84 | 41.96 | 3,376,692 | -2.04(-4.64%) |
Jan 16, 2008 | 44.08 | 44.75 | 43.33 | 44.00 | 2,697,486 | +0.07(+0.17%) |
Jan 15, 2008 | 44.83 | 44.89 | 43.72 | 43.93 | 2,283,337 | -1.37(-3.02%) |
Jan 14, 2008 | 44.64 | 45.45 | 44.40 | 45.30 | 2,139,898 | +1.04(+2.36%) |
Jan 11, 2008 | 44.71 | 45.17 | 43.92 | 44.25 | 2,120,437 | -0.96(-2.13%) |
Jan 10, 2008 | 44.04 | 45.50 | 43.91 | 45.21 | 3,063,847 | +0.82(+1.85%) |
Jan 09, 2008 | 44.23 | 44.39 | 43.39 | 44.39 | 4,248,488 | +0.19(+0.44%) |
Jan 08, 2008 | 46.04 | 46.11 | 44.09 | 44.20 | 2,840,772 | -1.56(-3.41%) |
Jan 07, 2008 | 45.18 | 45.93 | 44.95 | 45.76 | 2,539,194 | +0.94(+2.10%) |
Jan 04, 2008 | 45.82 | 46.20 | 44.77 | 44.82 | 2,611,599 | -1.40(-3.02%) |
Jan 03, 2008 | 47.02 | 47.13 | 46.01 | 46.21 | 2,390,205 | -0.57(-1.22%) |
Jan 02, 2008 | 46.59 | 47.44 | 46.55 | 46.78 | 5,071,816 | +0.26(+0.56%) |
Jan 01, 2008 | 46.68 | 47.23 | 46.07 | 46.53 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 46.68 | 47.23 | 46.07 | 46.53 | 3,892,815 | +0.91(+2.01%) |
Dec 28, 2007 | 45.06 | 46.04 | 45.06 | 45.61 | 1,126,295 | +0.57(+1.27%) |
Dec 27, 2007 | 46.07 | 46.15 | 45.04 | 45.04 | 1,203,845 | -1.13(-2.44%) |
Dec 26, 2007 | 46.62 | 46.67 | 46.02 | 46.17 | 1,136,729 | -0.27(-0.58%) |
Dec 24, 2007 | 45.75 | 46.63 | 45.73 | 46.43 | 833,978 | +0.69(+1.52%) |
Dec 21, 2007 | 44.63 | 45.74 | 44.61 | 45.74 | 2,450,723 | +1.54(+3.49%) |
Dec 20, 2007 | 44.21 | 44.36 | 43.65 | 44.20 | 2,182,193 | +0.22(+0.50%) |
Dec 19, 2007 | 44.62 | 44.82 | 43.65 | 43.97 | 2,427,516 | -0.30(-0.67%) |
Dec 18, 2007 | 44.71 | 45.19 | 43.72 | 44.27 | 2,974,156 | -0.04(-0.08%) |
Dec 17, 2007 | 43.26 | 45.02 | 43.26 | 44.31 | 3,757,712 | +1.05(+2.44%) |
Dec 14, 2007 | 43.77 | 44.05 | 43.24 | 43.25 | 2,550,457 | -0.96(-2.17%) |
Dec 13, 2007 | 44.39 | 44.58 | 43.48 | 44.22 | 2,269,851 | -0.21(-0.48%) |
Dec 12, 2007 | 44.96 | 45.38 | 43.74 | 44.43 | 2,929,878 | +0.54(+1.22%) |
Dec 11, 2007 | 45.40 | 45.78 | 43.86 | 43.89 | 2,220,194 | -1.52(-3.36%) |
Dec 10, 2007 | 44.90 | 45.73 | 44.86 | 45.42 | 1,266,537 | +0.55(+1.24%) |
Dec 07, 2007 | 44.92 | 45.19 | 44.73 | 44.86 | 1,151,765 | -0.06(-0.14%) |
Dec 06, 2007 | 44.08 | 44.95 | 43.97 | 44.93 | 1,507,497 | +0.83(+1.89%) |
Dec 05, 2007 | 44.60 | 44.72 | 43.68 | 44.09 | 2,758,187 | +0.15(+0.34%) |
Dec 04, 2007 | 43.10 | 44.16 | 43.10 | 43.95 | 2,060,634 | +0.51(+1.17%) |