Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 44.59 | 44.59 | 43.19 | 43.35 | 16,995 | -1.39(-3.11%) |
Feb 28, 2008 | 45.30 | 45.30 | 44.37 | 44.74 | 17,236 | -1.00(-2.18%) |
Feb 27, 2008 | 45.88 | 46.29 | 45.20 | 45.73 | 25,488 | -0.22(-0.47%) |
Feb 26, 2008 | 45.30 | 45.97 | 45.12 | 45.95 | 23,916 | +1.03(+2.29%) |
Feb 25, 2008 | 45.00 | 45.09 | 44.11 | 44.92 | 62,075 | +1.73(+4.00%) |
Feb 22, 2008 | 42.69 | 43.19 | 42.32 | 43.19 | 22,510 | +0.61(+1.43%) |
Feb 21, 2008 | 43.25 | 43.68 | 42.57 | 42.58 | 21,898 | -0.59(-1.37%) |
Feb 20, 2008 | 42.52 | 43.52 | 42.52 | 43.18 | 8,381 | -0.05(-0.12%) |
Feb 19, 2008 | 43.81 | 43.92 | 42.89 | 43.23 | 30,046 | -0.04(-0.09%) |
Feb 18, 2008 | 43.31 | 43.31 | 42.92 | 43.27 | 20,908 | +0.00(+0.00%) |
Feb 15, 2008 | 43.31 | 43.31 | 42.92 | 43.27 | 20,908 | -0.07(-0.16%) |
Feb 14, 2008 | 44.00 | 44.15 | 43.25 | 43.34 | 29,162 | -0.98(-2.20%) |
Feb 13, 2008 | 43.69 | 44.51 | 43.18 | 44.31 | 28,372 | +1.08(+2.49%) |
Feb 12, 2008 | 42.06 | 43.64 | 41.86 | 43.24 | 56,465 | +0.82(+1.94%) |
Feb 11, 2008 | 42.23 | 42.62 | 41.08 | 42.42 | 64,706 | -0.41(-0.95%) |
Feb 08, 2008 | 42.62 | 43.08 | 42.25 | 42.82 | 53,702 | +0.05(+0.11%) |
Feb 07, 2008 | 42.69 | 43.27 | 42.23 | 42.78 | 63,404 | -1.38(-3.13%) |
Feb 06, 2008 | 43.96 | 45.22 | 43.91 | 44.16 | 23,010 | -0.33(-0.74%) |
Feb 05, 2008 | 45.80 | 45.80 | 44.29 | 44.49 | 43,808 | -3.01(-6.34%) |
Feb 04, 2008 | 48.99 | 49.30 | 47.25 | 47.50 | 24,247 | -1.18(-2.43%) |
Feb 01, 2008 | 48.67 | 49.04 | 48.27 | 48.68 | 35,694 | +0.26(+0.54%) |
Jan 31, 2008 | 46.34 | 48.47 | 45.52 | 48.42 | 56,959 | +2.56(+5.59%) |
Jan 30, 2008 | 45.33 | 46.58 | 45.30 | 45.86 | 27,635 | +1.56(+3.52%) |
Jan 29, 2008 | 44.80 | 44.80 | 43.74 | 44.30 | 23,405 | +0.91(+2.11%) |
Jan 28, 2008 | 43.01 | 43.88 | 42.55 | 43.38 | 27,422 | +0.37(+0.86%) |
Jan 25, 2008 | 44.78 | 44.84 | 43.02 | 43.02 | 34,123 | -1.83(-4.08%) |
Jan 24, 2008 | 44.80 | 44.84 | 43.46 | 44.84 | 23,041 | -0.24(-0.53%) |
Jan 23, 2008 | 43.82 | 45.08 | 43.00 | 45.08 | 62,750 | -0.25(-0.56%) |
Jan 22, 2008 | 45.11 | 45.71 | 43.78 | 45.33 | 125,297 | +0.00(+0.00%) |
Jan 21, 2008 | 46.40 | 47.22 | 44.87 | 45.33 | 25,536 | +0.00(+0.00%) |
Jan 18, 2008 | 46.40 | 47.22 | 44.87 | 45.33 | 25,536 | -0.69(-1.50%) |
Jan 17, 2008 | 46.84 | 47.61 | 45.57 | 46.03 | 46,655 | +0.57(+1.25%) |
Jan 16, 2008 | 46.84 | 47.22 | 45.00 | 45.46 | 44,080 | -1.58(-3.35%) |
Jan 15, 2008 | 48.91 | 48.91 | 46.94 | 47.04 | 39,887 | -1.56(-3.22%) |
Jan 14, 2008 | 48.13 | 48.60 | 47.27 | 48.60 | 48,354 | +3.10(+6.82%) |
Jan 11, 2008 | 46.06 | 46.07 | 45.11 | 45.50 | 21,788 | -0.31(-0.67%) |
Jan 10, 2008 | 45.16 | 46.07 | 44.90 | 45.80 | 25,327 | +1.24(+2.77%) |
Jan 09, 2008 | 44.87 | 45.10 | 43.84 | 44.57 | 41,619 | -0.51(-1.12%) |
Jan 08, 2008 | 46.08 | 46.39 | 44.72 | 45.07 | 77,867 | -0.48(-1.05%) |
Jan 07, 2008 | 46.07 | 46.44 | 45.30 | 45.55 | 42,667 | -1.21(-2.59%) |
Jan 04, 2008 | 46.86 | 47.72 | 46.71 | 46.76 | 27,326 | -0.19(-0.41%) |
Jan 03, 2008 | 48.07 | 48.07 | 46.86 | 46.96 | 39,816 | -0.21(-0.44%) |
Jan 02, 2008 | 47.91 | 47.91 | 46.08 | 47.16 | 39,944 | +1.43(+3.12%) |
Jan 01, 2008 | 46.09 | 46.59 | 45.32 | 45.73 | 49,894 | +0.00(+0.00%) |
Dec 31, 2007 | 46.09 | 46.59 | 45.32 | 45.73 | 49,894 | +0.94(+2.09%) |
Dec 28, 2007 | 45.73 | 45.73 | 44.72 | 44.80 | 88,628 | -0.48(-1.07%) |
Dec 27, 2007 | 44.34 | 45.30 | 44.15 | 45.28 | 84,626 | +1.62(+3.71%) |
Dec 26, 2007 | 44.18 | 44.18 | 43.38 | 43.66 | 45,754 | -1.07(-2.39%) |
Dec 24, 2007 | 44.36 | 44.86 | 44.36 | 44.73 | 14,472 | +0.55(+1.23%) |
Dec 21, 2007 | 43.77 | 44.27 | 43.56 | 44.18 | 24,094 | +1.14(+2.66%) |
Dec 20, 2007 | 43.28 | 43.69 | 42.83 | 43.04 | 12,827 | +0.19(+0.45%) |
Dec 19, 2007 | 42.63 | 43.00 | 42.63 | 42.85 | 28,271 | +1.38(+3.33%) |
Dec 18, 2007 | 41.66 | 42.11 | 41.06 | 41.46 | 33,570 | +0.28(+0.69%) |
Dec 17, 2007 | 42.03 | 42.04 | 40.34 | 41.18 | 105,651 | -2.70(-6.14%) |
Dec 14, 2007 | 44.24 | 44.95 | 43.78 | 43.88 | 24,153 | -0.52(-1.18%) |
Dec 13, 2007 | 45.14 | 45.21 | 44.38 | 44.40 | 14,346 | -0.80(-1.77%) |
Dec 12, 2007 | 45.71 | 46.00 | 45.20 | 45.20 | 35,467 | +0.86(+1.94%) |
Dec 11, 2007 | 45.43 | 45.66 | 44.34 | 44.34 | 29,869 | -0.93(-2.05%) |
Dec 10, 2007 | 45.57 | 45.57 | 44.46 | 45.27 | 41,330 | +1.21(+2.75%) |
Dec 07, 2007 | 44.53 | 44.55 | 44.02 | 44.05 | 25,324 | -0.11(-0.24%) |
Dec 06, 2007 | 44.54 | 45.27 | 44.04 | 44.16 | 34,602 | -0.19(-0.43%) |
Dec 05, 2007 | 43.85 | 44.61 | 43.65 | 44.35 | 45,179 | +0.66(+1.51%) |
Dec 04, 2007 | 43.20 | 43.77 | 42.89 | 43.69 | 50,590 | +0.60(+1.39%) |