Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 27.77 | 27.83 | 27.09 | 27.13 | 2,513,597 | -0.97(-3.44%) |
Feb 28, 2008 | 28.10 | 28.30 | 27.85 | 28.10 | 2,297,913 | -0.14(-0.51%) |
Feb 27, 2008 | 27.82 | 28.33 | 27.82 | 28.24 | 2,030,105 | +0.29(+1.04%) |
Feb 26, 2008 | 27.95 | 28.14 | 27.70 | 27.95 | 2,912,971 | -0.07(-0.23%) |
Feb 25, 2008 | 27.88 | 28.13 | 27.61 | 28.02 | 2,264,484 | +0.20(+0.73%) |
Feb 22, 2008 | 27.70 | 27.82 | 27.45 | 27.82 | 2,039,109 | +0.14(+0.52%) |
Feb 21, 2008 | 28.45 | 28.47 | 27.59 | 27.67 | 1,957,085 | -0.78(-2.75%) |
Feb 20, 2008 | 28.33 | 28.66 | 28.05 | 28.45 | 2,043,389 | -0.07(-0.23%) |
Feb 19, 2008 | 29.45 | 29.74 | 28.28 | 28.52 | 2,450,519 | -1.11(-3.75%) |
Feb 18, 2008 | 29.50 | 29.63 | 29.16 | 29.63 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 29.50 | 29.63 | 29.16 | 29.63 | 1,082,872 | +0.14(+0.47%) |
Feb 14, 2008 | 30.06 | 30.09 | 29.32 | 29.49 | 971,910 | -0.61(-2.01%) |
Feb 13, 2008 | 29.92 | 30.14 | 29.74 | 30.10 | 1,374,677 | +0.44(+1.49%) |
Feb 12, 2008 | 29.74 | 29.94 | 29.45 | 29.66 | 1,149,377 | +0.04(+0.13%) |
Feb 11, 2008 | 29.18 | 29.62 | 28.76 | 29.62 | 1,393,454 | +0.33(+1.12%) |
Feb 08, 2008 | 29.51 | 29.58 | 29.07 | 29.29 | 1,777,662 | -0.34(-1.13%) |
Feb 07, 2008 | 29.26 | 29.69 | 29.09 | 29.62 | 2,287,805 | +0.28(+0.94%) |
Feb 06, 2008 | 29.24 | 29.60 | 28.95 | 29.35 | 2,067,608 | +0.36(+1.25%) |
Feb 05, 2008 | 28.89 | 29.28 | 28.64 | 28.99 | 1,934,525 | -0.28(-0.97%) |
Feb 04, 2008 | 29.74 | 29.74 | 29.09 | 29.27 | 1,056,552 | -0.46(-1.55%) |
Feb 01, 2008 | 28.94 | 29.76 | 28.91 | 29.73 | 2,503,409 | +0.84(+2.89%) |
Jan 31, 2008 | 28.02 | 29.06 | 27.76 | 28.89 | 2,865,863 | +0.56(+1.97%) |
Jan 30, 2008 | 27.77 | 28.92 | 27.77 | 28.33 | 2,666,395 | +0.50(+1.80%) |
Jan 29, 2008 | 27.41 | 27.83 | 27.26 | 27.83 | 1,821,007 | +0.45(+1.66%) |
Jan 28, 2008 | 26.89 | 27.40 | 26.59 | 27.38 | 1,577,407 | +0.59(+2.18%) |
Jan 25, 2008 | 26.60 | 26.90 | 26.36 | 26.80 | 2,328,149 | +0.35(+1.32%) |
Jan 24, 2008 | 26.82 | 26.93 | 26.16 | 26.45 | 2,299,408 | -0.28(-1.06%) |
Jan 23, 2008 | 25.84 | 26.82 | 25.49 | 26.73 | 4,225,173 | +0.24(+0.92%) |
Jan 22, 2008 | 25.33 | 26.78 | 25.30 | 26.49 | 2,802,277 | -0.01(-0.05%) |
Jan 21, 2008 | 27.12 | 27.53 | 26.35 | 26.50 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 27.12 | 27.53 | 26.35 | 26.50 | 3,172,785 | -0.49(-1.83%) |
Jan 17, 2008 | 27.46 | 27.77 | 26.93 | 26.99 | 2,468,509 | -0.49(-1.77%) |
Jan 16, 2008 | 27.35 | 27.82 | 27.35 | 27.48 | 1,877,836 | -0.12(-0.45%) |
Jan 15, 2008 | 28.10 | 28.15 | 27.60 | 27.60 | 1,651,906 | -0.79(-2.78%) |
Jan 14, 2008 | 28.07 | 28.41 | 27.99 | 28.39 | 992,360 | +0.59(+2.11%) |
Jan 11, 2008 | 27.95 | 28.15 | 27.76 | 27.81 | 1,584,704 | -0.45(-1.61%) |
Jan 10, 2008 | 28.39 | 28.53 | 27.97 | 28.26 | 1,790,996 | -0.28(-0.99%) |
Jan 09, 2008 | 27.78 | 28.55 | 27.78 | 28.55 | 1,604,774 | +0.72(+2.58%) |
Jan 08, 2008 | 28.94 | 28.94 | 27.80 | 27.83 | 1,447,565 | -0.91(-3.18%) |
Jan 07, 2008 | 28.64 | 29.03 | 28.54 | 28.74 | 1,788,133 | +0.22(+0.78%) |
Jan 04, 2008 | 29.36 | 29.40 | 28.52 | 28.52 | 1,710,368 | -1.07(-3.60%) |
Jan 03, 2008 | 29.79 | 29.99 | 29.55 | 29.58 | 1,299,175 | -0.04(-0.13%) |
Jan 02, 2008 | 30.35 | 30.44 | 29.61 | 29.62 | 1,813,294 | -0.83(-2.72%) |
Jan 01, 2008 | 30.75 | 30.97 | 30.45 | 30.45 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 30.75 | 30.97 | 30.45 | 30.45 | 1,217,834 | -0.49(-1.59%) |
Dec 28, 2007 | 31.44 | 31.44 | 30.91 | 30.95 | 796,579 | -0.25(-0.80%) |
Dec 27, 2007 | 31.81 | 31.91 | 31.18 | 31.20 | 1,366,816 | -0.75(-2.35%) |
Dec 26, 2007 | 32.10 | 32.10 | 31.87 | 31.95 | 699,357 | -0.22(-0.70%) |
Dec 24, 2007 | 32.06 | 32.27 | 31.99 | 32.17 | 242,539 | +0.16(+0.49%) |
Dec 21, 2007 | 31.34 | 32.02 | 31.16 | 32.01 | 1,821,694 | +0.97(+3.11%) |
Dec 20, 2007 | 31.27 | 31.35 | 30.86 | 31.04 | 874,681 | +0.07(+0.23%) |
Dec 19, 2007 | 31.21 | 31.41 | 30.76 | 30.97 | 923,291 | -0.24(-0.76%) |
Dec 18, 2007 | 31.21 | 31.39 | 30.93 | 31.21 | 1,201,718 | +0.22(+0.72%) |
Dec 17, 2007 | 31.26 | 31.43 | 30.99 | 30.99 | 1,121,137 | -0.30(-0.95%) |
Dec 14, 2007 | 31.80 | 31.80 | 31.26 | 31.28 | 837,736 | -0.50(-1.57%) |
Dec 13, 2007 | 31.64 | 31.78 | 31.29 | 31.78 | 1,157,114 | +0.05(+0.17%) |
Dec 12, 2007 | 32.24 | 32.55 | 31.38 | 31.73 | 1,202,744 | +0.21(+0.67%) |
Dec 11, 2007 | 32.44 | 32.56 | 31.50 | 31.52 | 846,098 | -0.95(-2.92%) |
Dec 10, 2007 | 32.50 | 32.50 | 32.20 | 32.47 | 588,540 | +0.12(+0.37%) |
Dec 07, 2007 | 32.24 | 32.47 | 32.24 | 32.35 | 595,127 | +0.10(+0.31%) |
Dec 06, 2007 | 31.78 | 32.31 | 31.64 | 32.25 | 874,005 | +0.45(+1.43%) |
Dec 05, 2007 | 31.58 | 31.85 | 31.42 | 31.79 | 1,082,157 | +0.22(+0.69%) |
Dec 04, 2007 | 31.35 | 31.76 | 31.24 | 31.58 | 839,115 | +0.01(+0.04%) |