Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 31.61 | 31.71 | 30.66 | 30.90 | 8,538,702 | -1.09(-3.39%) |
Feb 28, 2008 | 31.37 | 32.17 | 31.17 | 31.99 | 10,421,967 | +0.31(+0.99%) |
Feb 27, 2008 | 31.19 | 32.02 | 31.04 | 31.68 | 9,003,719 | +0.51(+1.63%) |
Feb 26, 2008 | 30.83 | 31.46 | 30.63 | 31.17 | 9,199,048 | -0.04(-0.12%) |
Feb 25, 2008 | 30.48 | 31.36 | 30.25 | 31.21 | 8,991,145 | +0.03(+0.09%) |
Feb 22, 2008 | 31.08 | 31.30 | 30.14 | 31.18 | 9,278,458 | +0.82(+2.70%) |
Feb 21, 2008 | 31.21 | 31.24 | 30.24 | 30.36 | 9,683,158 | -0.22(-0.72%) |
Feb 20, 2008 | 29.82 | 30.79 | 29.72 | 30.58 | 9,760,629 | -0.35(-1.13%) |
Feb 19, 2008 | 30.83 | 31.49 | 30.83 | 30.93 | 11,322,337 | +1.37(+4.63%) |
Feb 18, 2008 | 29.11 | 29.65 | 28.95 | 29.56 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 29.11 | 29.65 | 28.95 | 29.56 | 8,915,888 | +0.38(+1.32%) |
Feb 14, 2008 | 29.63 | 29.84 | 28.90 | 29.18 | 9,072,076 | +0.18(+0.63%) |
Feb 13, 2008 | 29.09 | 29.10 | 28.51 | 29.00 | 10,408,110 | +0.36(+1.27%) |
Feb 12, 2008 | 28.48 | 29.16 | 28.44 | 28.63 | 9,924,590 | +0.83(+2.98%) |
Feb 11, 2008 | 27.48 | 27.89 | 27.17 | 27.81 | 9,225,220 | +0.02(+0.06%) |
Feb 08, 2008 | 27.34 | 28.08 | 27.34 | 27.79 | 9,617,858 | -0.23(-0.83%) |
Feb 07, 2008 | 27.39 | 28.25 | 27.19 | 28.02 | 12,025,942 | +0.11(+0.38%) |
Feb 06, 2008 | 28.42 | 28.68 | 27.78 | 27.91 | 16,422,029 | -1.43(-4.86%) |
Feb 05, 2008 | 29.99 | 30.19 | 29.24 | 29.34 | 11,741,997 | -1.27(-4.14%) |
Feb 04, 2008 | 31.31 | 31.31 | 30.55 | 30.61 | 11,018,034 | -0.52(-1.68%) |
Feb 01, 2008 | 31.25 | 31.56 | 30.42 | 31.13 | 18,257,330 | +2.60(+9.10%) |
Jan 31, 2008 | 27.73 | 28.75 | 27.58 | 28.54 | 10,704,376 | +0.81(+2.91%) |
Jan 30, 2008 | 28.13 | 28.33 | 27.41 | 27.73 | 11,121,462 | +0.21(+0.77%) |
Jan 29, 2008 | 27.74 | 27.83 | 27.03 | 27.52 | 11,750,038 | +0.16(+0.59%) |
Jan 28, 2008 | 26.53 | 27.47 | 26.31 | 27.36 | 8,198,733 | +0.57(+2.14%) |
Jan 25, 2008 | 27.45 | 27.85 | 26.49 | 26.78 | 11,132,549 | +0.48(+1.81%) |
Jan 24, 2008 | 25.80 | 26.64 | 25.79 | 26.31 | 12,498,883 | +0.69(+2.70%) |
Jan 23, 2008 | 23.33 | 25.79 | 23.29 | 25.61 | 18,625,152 | +1.20(+4.89%) |
Jan 22, 2008 | 22.69 | 24.94 | 22.69 | 24.42 | 21,231,412 | -1.22(-4.78%) |
Jan 21, 2008 | 26.09 | 26.66 | 25.09 | 25.64 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 26.09 | 26.66 | 25.09 | 25.64 | 15,911,863 | +0.02(+0.07%) |
Jan 17, 2008 | 26.64 | 26.90 | 25.21 | 25.63 | 27,296,348 | -1.24(-4.62%) |
Jan 16, 2008 | 27.24 | 27.76 | 26.22 | 26.87 | 19,295,410 | -1.08(-3.87%) |
Jan 15, 2008 | 29.06 | 29.09 | 27.80 | 27.95 | 12,217,776 | -1.82(-6.11%) |
Jan 14, 2008 | 29.31 | 29.84 | 29.10 | 29.77 | 8,997,247 | +1.18(+4.14%) |
Jan 11, 2008 | 28.57 | 29.08 | 28.38 | 28.59 | 8,665,276 | -1.16(-3.89%) |
Jan 10, 2008 | 28.38 | 29.86 | 28.35 | 29.74 | 10,621,722 | +0.73(+2.53%) |
Jan 09, 2008 | 28.58 | 29.08 | 28.17 | 29.01 | 11,390,648 | +0.26(+0.91%) |
Jan 08, 2008 | 29.27 | 29.75 | 28.73 | 28.75 | 8,764,669 | -0.15(-0.51%) |
Jan 07, 2008 | 29.03 | 29.21 | 28.08 | 28.89 | 11,960,041 | -0.37(-1.26%) |
Jan 04, 2008 | 30.07 | 30.07 | 28.95 | 29.26 | 8,473,113 | -1.25(-4.10%) |
Jan 03, 2008 | 29.77 | 30.68 | 29.67 | 30.51 | 8,334,180 | +0.78(+2.61%) |
Jan 02, 2008 | 30.01 | 30.10 | 29.44 | 29.74 | 6,614,291 | +0.16(+0.53%) |
Jan 01, 2008 | 29.91 | 29.91 | 29.31 | 29.58 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 29.91 | 29.91 | 29.31 | 29.58 | 2,642,109 | -0.56(-1.85%) |
Dec 28, 2007 | 30.40 | 30.40 | 29.82 | 30.14 | 2,556,237 | +0.08(+0.25%) |
Dec 27, 2007 | 30.32 | 30.33 | 29.86 | 30.06 | 3,267,067 | -0.50(-1.64%) |
Dec 26, 2007 | 29.98 | 30.82 | 29.86 | 30.56 | 4,467,520 | +0.60(+2.00%) |
Dec 24, 2007 | 30.27 | 30.32 | 29.60 | 29.96 | 1,676,378 | +0.11(+0.37%) |
Dec 21, 2007 | 29.46 | 29.93 | 29.37 | 29.85 | 8,279,325 | +0.92(+3.20%) |
Dec 20, 2007 | 28.85 | 29.06 | 28.38 | 28.93 | 7,771,344 | -0.20(-0.70%) |
Dec 19, 2007 | 28.86 | 29.26 | 28.59 | 29.13 | 8,922,580 | -0.14(-0.46%) |
Dec 18, 2007 | 29.23 | 29.47 | 28.52 | 29.27 | 7,354,164 | +0.64(+2.23%) |
Dec 17, 2007 | 29.22 | 29.22 | 28.38 | 28.63 | 11,256,262 | -1.39(-4.62%) |
Dec 14, 2007 | 29.90 | 30.13 | 29.77 | 30.01 | 11,087,589 | -1.38(-4.40%) |
Dec 13, 2007 | 31.42 | 31.53 | 30.77 | 31.39 | 8,322,862 | -0.78(-2.42%) |
Dec 12, 2007 | 32.54 | 32.81 | 31.79 | 32.17 | 5,802,924 | +0.13(+0.41%) |
Dec 11, 2007 | 32.94 | 33.05 | 31.79 | 32.04 | 7,767,319 | -0.92(-2.79%) |
Dec 10, 2007 | 32.94 | 33.26 | 32.83 | 32.96 | 4,627,489 | +0.44(+1.36%) |
Dec 07, 2007 | 32.65 | 32.78 | 32.34 | 32.52 | 6,621,745 | -0.10(-0.30%) |
Dec 06, 2007 | 31.61 | 32.67 | 31.44 | 32.62 | 7,703,712 | +0.49(+1.52%) |
Dec 05, 2007 | 31.55 | 32.31 | 31.55 | 32.13 | 7,638,131 | +0.63(+1.98%) |
Dec 04, 2007 | 31.25 | 31.54 | 30.95 | 31.50 | 8,153,307 | -0.26(-0.81%) |