Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 42.59 | 42.59 | 41.55 | 42.09 | 1,167,592 | +0.12(+0.27%) |
Feb 28, 2008 | 42.00 | 42.60 | 41.82 | 41.97 | 552,040 | -0.08(-0.19%) |
Feb 27, 2008 | 42.42 | 42.77 | 41.74 | 42.05 | 872,896 | -0.40(-0.93%) |
Feb 26, 2008 | 41.59 | 42.84 | 41.59 | 42.45 | 1,138,990 | +0.59(+1.40%) |
Feb 25, 2008 | 41.23 | 42.23 | 41.21 | 41.86 | 1,103,394 | +0.87(+2.12%) |
Feb 22, 2008 | 41.52 | 41.67 | 40.10 | 40.99 | 1,904,134 | -0.38(-0.92%) |
Feb 21, 2008 | 42.60 | 42.60 | 40.30 | 41.37 | 3,150,056 | -1.10(-2.58%) |
Feb 20, 2008 | 43.73 | 44.11 | 42.45 | 42.47 | 1,777,786 | -1.47(-3.36%) |
Feb 19, 2008 | 44.27 | 44.69 | 43.58 | 43.94 | 1,490,100 | -0.06(-0.14%) |
Feb 18, 2008 | 43.97 | 44.31 | 43.38 | 44.00 | 1,077,708 | +0.00(+0.00%) |
Feb 15, 2008 | 43.97 | 44.31 | 43.38 | 44.00 | 1,077,708 | -0.16(-0.36%) |
Feb 14, 2008 | 45.01 | 45.30 | 44.01 | 44.16 | 931,288 | -0.87(-1.93%) |
Feb 13, 2008 | 45.98 | 46.02 | 44.50 | 45.03 | 1,433,406 | -0.60(-1.33%) |
Feb 12, 2008 | 44.58 | 46.10 | 44.58 | 45.63 | 2,025,572 | +1.16(+2.60%) |
Feb 11, 2008 | 43.13 | 44.55 | 43.09 | 44.48 | 1,288,598 | +1.12(+2.59%) |
Feb 08, 2008 | 42.98 | 43.59 | 42.41 | 43.35 | 1,000,534 | +0.52(+1.21%) |
Feb 07, 2008 | 42.02 | 43.00 | 41.62 | 42.84 | 1,168,474 | +0.48(+1.15%) |
Feb 06, 2008 | 43.53 | 43.53 | 42.25 | 42.35 | 1,127,262 | -0.80(-1.87%) |
Feb 05, 2008 | 43.00 | 43.91 | 42.85 | 43.16 | 1,013,328 | -0.41(-0.95%) |
Feb 04, 2008 | 42.50 | 43.74 | 42.50 | 43.57 | 1,150,396 | +0.83(+1.93%) |
Feb 01, 2008 | 42.23 | 43.21 | 42.00 | 42.74 | 1,925,162 | +0.75(+1.80%) |
Jan 31, 2008 | 42.14 | 42.37 | 41.65 | 41.99 | 1,702,694 | -0.64(-1.51%) |
Jan 30, 2008 | 42.90 | 43.99 | 42.42 | 42.63 | 1,170,434 | -0.40(-0.93%) |
Jan 29, 2008 | 43.00 | 43.91 | 42.73 | 43.03 | 1,038,638 | -0.04(-0.08%) |
Jan 28, 2008 | 43.01 | 43.51 | 42.41 | 43.07 | 1,056,814 | -0.06(-0.15%) |
Jan 25, 2008 | 44.90 | 44.90 | 42.69 | 43.13 | 1,898,676 | -1.22(-2.74%) |
Jan 24, 2008 | 45.56 | 46.44 | 44.33 | 44.35 | 1,152,220 | -1.18(-2.59%) |
Jan 23, 2008 | 44.78 | 45.55 | 42.55 | 45.53 | 3,293,268 | +0.18(+0.40%) |
Jan 22, 2008 | 45.76 | 47.16 | 45.17 | 45.35 | 2,137,048 | -1.95(-4.13%) |
Jan 21, 2008 | 47.06 | 47.57 | 46.16 | 47.30 | 3,033,836 | +0.00(+0.00%) |
Jan 18, 2008 | 47.06 | 47.57 | 46.16 | 47.30 | 3,033,836 | +0.80(+1.71%) |
Jan 17, 2008 | 47.84 | 48.23 | 46.51 | 46.51 | 2,040,536 | -1.06(-2.23%) |
Jan 16, 2008 | 47.65 | 48.50 | 47.03 | 47.57 | 2,710,254 | -0.30(-0.63%) |
Jan 15, 2008 | 48.94 | 48.98 | 47.78 | 47.87 | 1,652,462 | -1.32(-2.68%) |
Jan 14, 2008 | 49.42 | 49.64 | 48.70 | 49.19 | 802,010 | -0.07(-0.13%) |
Jan 11, 2008 | 49.27 | 49.96 | 48.75 | 49.26 | 2,353,382 | -0.50(-1.00%) |
Jan 10, 2008 | 49.50 | 50.03 | 48.31 | 49.76 | 1,309,282 | +0.31(+0.63%) |
Jan 09, 2008 | 49.20 | 50.13 | 49.20 | 49.45 | 1,416,902 | +0.13(+0.27%) |
Jan 08, 2008 | 51.25 | 51.25 | 49.05 | 49.31 | 3,169,160 | -2.27(-4.39%) |
Jan 07, 2008 | 51.39 | 53.48 | 51.26 | 51.58 | 2,398,774 | +0.33(+0.63%) |
Jan 04, 2008 | 50.64 | 52.35 | 50.63 | 51.25 | 1,606,384 | -0.23(-0.44%) |
Jan 03, 2008 | 49.52 | 51.49 | 49.52 | 51.48 | 1,756,816 | +1.93(+3.90%) |
Jan 02, 2008 | 48.84 | 50.57 | 48.53 | 49.55 | 1,413,786 | +0.72(+1.47%) |
Jan 01, 2008 | 49.15 | 49.38 | 48.52 | 48.83 | 629,850 | +0.00(+0.00%) |
Dec 31, 2007 | 49.15 | 49.38 | 48.52 | 48.83 | 629,850 | -0.44(-0.89%) |
Dec 28, 2007 | 50.00 | 50.20 | 49.06 | 49.27 | 431,044 | -0.33(-0.67%) |
Dec 27, 2007 | 50.41 | 50.41 | 48.77 | 49.59 | 876,006 | -0.72(-1.43%) |
Dec 26, 2007 | 49.99 | 51.23 | 49.59 | 50.31 | 837,532 | +0.12(+0.25%) |
Dec 24, 2007 | 49.88 | 51.44 | 49.88 | 50.19 | 583,658 | +0.27(+0.53%) |
Dec 21, 2007 | 51.13 | 51.20 | 49.92 | 49.92 | 1,153,902 | -0.38(-0.76%) |
Dec 20, 2007 | 49.22 | 50.41 | 49.05 | 50.30 | 783,826 | +0.73(+1.48%) |
Dec 19, 2007 | 49.44 | 50.12 | 49.20 | 49.57 | 1,136,758 | +0.13(+0.27%) |
Dec 18, 2007 | 49.62 | 50.30 | 48.88 | 49.44 | 1,442,224 | -0.09(-0.18%) |
Dec 17, 2007 | 51.10 | 51.14 | 49.52 | 49.52 | 1,242,662 | -1.86(-3.61%) |
Dec 14, 2007 | 51.99 | 54.42 | 50.99 | 51.38 | 1,631,428 | -1.41(-2.67%) |
Dec 13, 2007 | 51.77 | 52.87 | 50.95 | 52.79 | 1,272,532 | +0.67(+1.29%) |
Dec 12, 2007 | 54.00 | 54.16 | 51.00 | 52.12 | 1,270,690 | -0.46(-0.87%) |
Dec 11, 2007 | 54.23 | 54.49 | 52.28 | 52.58 | 1,387,684 | -1.73(-3.19%) |
Dec 10, 2007 | 50.87 | 55.34 | 50.87 | 54.31 | 4,606,608 | +3.22(+6.29%) |
Dec 07, 2007 | 49.25 | 51.68 | 49.25 | 51.09 | 2,474,628 | +2.05(+4.19%) |
Dec 06, 2007 | 49.25 | 49.73 | 47.80 | 49.04 | 2,115,186 | -0.33(-0.67%) |
Dec 05, 2007 | 49.52 | 50.69 | 49.20 | 49.37 | 2,137,586 | -0.78(-1.55%) |
Dec 04, 2007 | 50.89 | 51.76 | 50.02 | 50.15 | 1,250,744 | -0.12(-0.24%) |