Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 44.38 | 45.60 | 43.14 | 43.33 | 851,941 | +1.16(+2.75%) |
Feb 28, 2008 | 42.50 | 42.50 | 41.71 | 42.17 | 479,172 | -0.48(-1.13%) |
Feb 27, 2008 | 42.92 | 43.34 | 42.18 | 42.65 | 460,685 | -0.61(-1.41%) |
Feb 26, 2008 | 42.50 | 43.53 | 42.06 | 43.26 | 775,654 | -0.78(-1.77%) |
Feb 25, 2008 | 44.04 | 44.25 | 43.63 | 44.04 | 187,460 | +0.10(+0.23%) |
Feb 22, 2008 | 44.09 | 44.32 | 43.24 | 43.94 | 200,195 | -0.01(-0.02%) |
Feb 21, 2008 | 44.15 | 44.32 | 43.71 | 43.95 | 163,491 | +0.09(+0.21%) |
Feb 20, 2008 | 43.55 | 44.06 | 43.29 | 43.86 | 163,417 | +0.05(+0.11%) |
Feb 19, 2008 | 44.04 | 44.14 | 43.45 | 43.81 | 170,639 | +0.26(+0.60%) |
Feb 18, 2008 | 43.07 | 43.66 | 42.53 | 43.55 | 217,185 | +0.00(+0.00%) |
Feb 15, 2008 | 43.07 | 43.66 | 42.53 | 43.55 | 217,185 | +0.17(+0.39%) |
Feb 14, 2008 | 43.84 | 44.04 | 43.13 | 43.38 | 237,880 | -0.44(-1.00%) |
Feb 13, 2008 | 43.02 | 43.88 | 42.48 | 43.82 | 295,783 | +1.10(+2.57%) |
Feb 12, 2008 | 42.83 | 43.54 | 42.36 | 42.72 | 220,333 | +0.03(+0.07%) |
Feb 11, 2008 | 43.02 | 43.12 | 42.25 | 42.69 | 152,337 | -0.40(-0.93%) |
Feb 08, 2008 | 43.15 | 43.69 | 42.68 | 43.09 | 181,839 | -0.08(-0.19%) |
Feb 07, 2008 | 43.02 | 43.82 | 42.62 | 43.17 | 227,856 | -0.01(-0.02%) |
Feb 06, 2008 | 43.28 | 43.79 | 42.88 | 43.18 | 186,529 | +0.20(+0.47%) |
Feb 05, 2008 | 42.92 | 43.50 | 42.80 | 42.98 | 227,468 | -0.63(-1.44%) |
Feb 04, 2008 | 43.26 | 44.63 | 42.82 | 43.61 | 218,260 | +0.21(+0.48%) |
Feb 01, 2008 | 44.00 | 44.56 | 42.80 | 43.40 | 385,406 | -0.34(-0.78%) |
Jan 31, 2008 | 43.41 | 44.28 | 43.12 | 43.74 | 402,845 | -0.23(-0.52%) |
Jan 30, 2008 | 43.67 | 45.40 | 43.67 | 43.97 | 184,562 | -0.04(-0.09%) |
Jan 29, 2008 | 44.31 | 44.37 | 43.66 | 44.01 | 362,018 | -0.22(-0.50%) |
Jan 28, 2008 | 43.87 | 44.33 | 43.55 | 44.23 | 280,334 | +0.68(+1.56%) |
Jan 25, 2008 | 43.85 | 45.59 | 43.55 | 43.55 | 267,996 | -0.88(-1.98%) |
Jan 24, 2008 | 45.13 | 45.13 | 44.14 | 44.43 | 264,365 | -0.39(-0.87%) |
Jan 23, 2008 | 44.53 | 45.08 | 43.75 | 44.82 | 454,502 | -0.43(-0.95%) |
Jan 22, 2008 | 45.28 | 46.39 | 44.90 | 45.25 | 268,227 | -0.48(-1.05%) |
Jan 21, 2008 | 47.13 | 47.13 | 45.19 | 45.73 | 354,371 | +0.00(+0.00%) |
Jan 18, 2008 | 47.13 | 47.13 | 45.19 | 45.73 | 354,371 | -1.12(-2.39%) |
Jan 17, 2008 | 47.71 | 47.71 | 46.41 | 46.85 | 300,642 | -0.75(-1.58%) |
Jan 16, 2008 | 47.11 | 48.07 | 46.42 | 47.60 | 398,802 | +0.46(+0.98%) |
Jan 15, 2008 | 46.70 | 47.60 | 46.15 | 47.14 | 235,594 | -0.16(-0.34%) |
Jan 14, 2008 | 47.04 | 47.87 | 46.66 | 47.30 | 233,536 | +0.38(+0.81%) |
Jan 11, 2008 | 47.58 | 48.03 | 46.92 | 46.92 | 337,884 | -0.94(-1.96%) |
Jan 10, 2008 | 47.27 | 48.10 | 47.00 | 47.86 | 403,688 | -0.07(-0.15%) |
Jan 09, 2008 | 47.11 | 48.03 | 47.05 | 47.93 | 379,545 | +0.79(+1.68%) |
Jan 08, 2008 | 47.58 | 47.92 | 47.08 | 47.14 | 258,593 | -0.34(-0.72%) |
Jan 07, 2008 | 46.61 | 47.55 | 46.10 | 47.48 | 403,409 | +1.28(+2.77%) |
Jan 04, 2008 | 46.30 | 46.87 | 46.01 | 46.20 | 267,100 | -0.32(-0.69%) |
Jan 03, 2008 | 46.63 | 46.89 | 46.45 | 46.52 | 295,493 | -0.08(-0.17%) |
Jan 02, 2008 | 46.47 | 46.90 | 45.69 | 46.60 | 243,068 | -0.03(-0.06%) |
Jan 01, 2008 | 47.60 | 47.64 | 46.21 | 46.63 | 259,429 | +0.00(+0.00%) |
Dec 31, 2007 | 47.60 | 47.64 | 46.21 | 46.63 | 259,429 | -1.01(-2.12%) |
Dec 28, 2007 | 48.03 | 48.03 | 46.98 | 47.64 | 226,667 | -0.08(-0.17%) |
Dec 27, 2007 | 48.94 | 49.00 | 47.68 | 47.72 | 142,108 | -1.16(-2.37%) |
Dec 26, 2007 | 48.72 | 49.05 | 48.60 | 48.88 | 173,832 | +0.17(+0.35%) |
Dec 24, 2007 | 48.98 | 49.03 | 48.54 | 48.71 | 56,156 | +0.00(+0.00%) |
Dec 21, 2007 | 48.58 | 49.25 | 47.65 | 48.71 | 683,371 | +0.76(+1.58%) |
Dec 20, 2007 | 47.00 | 47.96 | 46.58 | 47.95 | 200,438 | +1.15(+2.46%) |
Dec 19, 2007 | 45.53 | 46.83 | 45.36 | 46.80 | 351,572 | +1.31(+2.88%) |
Dec 18, 2007 | 45.26 | 45.67 | 44.98 | 45.49 | 291,878 | +0.32(+0.71%) |
Dec 17, 2007 | 44.67 | 45.50 | 44.67 | 45.17 | 147,480 | +0.16(+0.36%) |
Dec 14, 2007 | 45.40 | 45.73 | 44.73 | 45.01 | 124,311 | -0.69(-1.51%) |
Dec 13, 2007 | 44.76 | 46.29 | 44.00 | 45.70 | 473,807 | +0.46(+1.02%) |
Dec 12, 2007 | 44.65 | 46.21 | 44.61 | 45.24 | 459,549 | +0.59(+1.32%) |
Dec 11, 2007 | 45.55 | 45.59 | 44.32 | 44.65 | 516,266 | -0.93(-2.04%) |
Dec 10, 2007 | 45.54 | 45.67 | 44.78 | 45.58 | 429,608 | +0.24(+0.53%) |
Dec 07, 2007 | 45.82 | 45.82 | 44.79 | 45.34 | 235,827 | -0.34(-0.74%) |
Dec 06, 2007 | 45.53 | 45.91 | 45.15 | 45.68 | 260,582 | +0.09(+0.20%) |
Dec 05, 2007 | 46.06 | 46.48 | 45.28 | 45.59 | 252,893 | +0.20(+0.44%) |
Dec 04, 2007 | 44.79 | 45.64 | 44.29 | 45.39 | 272,237 | +0.37(+0.82%) |