Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 27.34 | 27.41 | 26.87 | 26.97 | 1,468,870 | -0.73(-2.64%) |
Feb 28, 2008 | 27.66 | 27.92 | 27.55 | 27.70 | 2,186,682 | -0.27(-0.95%) |
Feb 27, 2008 | 27.97 | 28.28 | 27.78 | 27.97 | 1,676,837 | -0.03(-0.12%) |
Feb 26, 2008 | 27.48 | 28.22 | 27.48 | 28.00 | 2,683,440 | +0.26(+0.93%) |
Feb 25, 2008 | 27.01 | 27.87 | 27.01 | 27.75 | 4,655,473 | +0.56(+2.05%) |
Feb 22, 2008 | 27.36 | 27.36 | 26.81 | 27.19 | 3,419,702 | -0.02(-0.09%) |
Feb 21, 2008 | 27.66 | 27.94 | 27.17 | 27.21 | 2,088,637 | -0.41(-1.50%) |
Feb 20, 2008 | 27.24 | 27.68 | 27.11 | 27.63 | 4,311,893 | +0.23(+0.84%) |
Feb 19, 2008 | 27.47 | 27.81 | 27.30 | 27.40 | 3,117,410 | +0.02(+0.09%) |
Feb 18, 2008 | 27.29 | 27.39 | 27.08 | 27.37 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 27.29 | 27.39 | 27.08 | 27.37 | 1,464,270 | -0.14(-0.51%) |
Feb 14, 2008 | 28.34 | 28.34 | 27.47 | 27.51 | 988,782 | -0.52(-1.87%) |
Feb 13, 2008 | 27.45 | 28.06 | 27.45 | 28.04 | 1,023,474 | +0.56(+2.04%) |
Feb 12, 2008 | 27.52 | 27.74 | 27.33 | 27.47 | 1,701,282 | +0.14(+0.52%) |
Feb 11, 2008 | 27.23 | 27.45 | 26.95 | 27.33 | 1,088,066 | +0.19(+0.69%) |
Feb 08, 2008 | 27.23 | 27.45 | 27.00 | 27.15 | 486,244 | -0.06(-0.23%) |
Feb 07, 2008 | 26.74 | 27.37 | 26.67 | 27.21 | 955,145 | +0.40(+1.50%) |
Feb 06, 2008 | 27.35 | 27.51 | 26.79 | 26.81 | 1,510,031 | -0.37(-1.36%) |
Feb 05, 2008 | 27.65 | 27.71 | 27.16 | 27.17 | 2,832,320 | -0.75(-2.69%) |
Feb 04, 2008 | 28.19 | 28.19 | 27.89 | 27.93 | 871,274 | -0.29(-1.02%) |
Feb 01, 2008 | 27.69 | 28.31 | 27.66 | 28.21 | 1,945,230 | +0.68(+2.45%) |
Jan 31, 2008 | 26.61 | 27.80 | 26.57 | 27.54 | 1,269,395 | +0.56(+2.09%) |
Jan 30, 2008 | 27.18 | 27.68 | 26.94 | 26.97 | 1,246,322 | -0.39(-1.43%) |
Jan 29, 2008 | 27.46 | 27.46 | 26.96 | 27.37 | 558,257 | +0.17(+0.64%) |
Jan 28, 2008 | 26.67 | 27.20 | 26.45 | 27.19 | 2,210,829 | +0.45(+1.67%) |
Jan 25, 2008 | 27.28 | 27.34 | 26.60 | 26.74 | 1,571,888 | -0.23(-0.86%) |
Jan 24, 2008 | 27.03 | 27.38 | 26.72 | 26.98 | 951,415 | +0.16(+0.59%) |
Jan 23, 2008 | 25.55 | 26.84 | 25.43 | 26.82 | 1,219,762 | +0.59(+2.24%) |
Jan 22, 2008 | 25.24 | 26.65 | 23.08 | 26.23 | 1,465,407 | -0.15(-0.57%) |
Jan 21, 2008 | 26.62 | 26.90 | 26.06 | 26.38 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 26.62 | 26.90 | 26.06 | 26.38 | 2,618,973 | -0.18(-0.69%) |
Jan 17, 2008 | 27.25 | 27.42 | 26.48 | 26.57 | 993,571 | -0.61(-2.25%) |
Jan 16, 2008 | 27.05 | 27.52 | 26.82 | 27.18 | 1,445,421 | -0.03(-0.10%) |
Jan 15, 2008 | 27.32 | 27.42 | 27.08 | 27.20 | 719,834 | -0.49(-1.77%) |
Jan 14, 2008 | 27.59 | 27.78 | 27.45 | 27.69 | 896,324 | +0.36(+1.32%) |
Jan 11, 2008 | 27.72 | 27.74 | 27.29 | 27.33 | 682,802 | -0.53(-1.90%) |
Jan 10, 2008 | 27.47 | 28.04 | 27.31 | 27.86 | 772,930 | +0.18(+0.65%) |
Jan 09, 2008 | 27.35 | 27.69 | 26.92 | 27.68 | 1,566,384 | +0.28(+1.01%) |
Jan 08, 2008 | 28.06 | 28.37 | 27.41 | 27.41 | 1,086,001 | -0.66(-2.35%) |
Jan 07, 2008 | 28.09 | 28.27 | 27.72 | 28.07 | 2,594,478 | +0.09(+0.33%) |
Jan 04, 2008 | 28.57 | 28.58 | 27.95 | 27.98 | 773,660 | -0.94(-3.26%) |
Jan 03, 2008 | 29.11 | 29.31 | 28.86 | 28.92 | 739,440 | -0.19(-0.65%) |
Jan 02, 2008 | 29.38 | 29.50 | 28.88 | 29.11 | 2,056,656 | -0.29(-0.99%) |
Jan 01, 2008 | 29.51 | 29.58 | 29.23 | 29.40 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 29.51 | 29.58 | 29.23 | 29.40 | 901,260 | -0.17(-0.59%) |
Dec 28, 2007 | 29.89 | 29.93 | 29.57 | 29.57 | 567,427 | -0.04(-0.13%) |
Dec 27, 2007 | 30.19 | 30.22 | 29.57 | 29.61 | 1,918,335 | -0.67(-2.21%) |
Dec 26, 2007 | 30.07 | 30.42 | 30.03 | 30.28 | 2,099,527 | +0.06(+0.20%) |
Dec 24, 2007 | 30.12 | 30.27 | 30.08 | 30.22 | 775,224 | +0.25(+0.83%) |
Dec 21, 2007 | 29.89 | 30.02 | 29.85 | 29.97 | 1,315,587 | +0.52(+1.75%) |
Dec 20, 2007 | 29.32 | 29.46 | 28.89 | 29.46 | 1,229,404 | +0.44(+1.52%) |
Dec 19, 2007 | 28.97 | 29.13 | 28.82 | 29.02 | 445,529 | +0.02(+0.05%) |
Dec 18, 2007 | 28.81 | 29.06 | 28.33 | 29.00 | 704,582 | +0.39(+1.37%) |
Dec 17, 2007 | 29.00 | 29.00 | 28.61 | 28.61 | 318,346 | -0.51(-1.75%) |
Dec 14, 2007 | 29.27 | 29.67 | 29.10 | 29.12 | 866,508 | -0.51(-1.72%) |
Dec 13, 2007 | 29.60 | 29.71 | 29.34 | 29.63 | 1,005,497 | -0.14(-0.46%) |
Dec 12, 2007 | 30.29 | 30.45 | 29.48 | 29.77 | 835,315 | +0.23(+0.79%) |
Dec 11, 2007 | 30.58 | 30.62 | 29.46 | 29.53 | 939,902 | -0.95(-3.12%) |
Dec 10, 2007 | 30.30 | 30.60 | 30.29 | 30.49 | 261,007 | +0.22(+0.72%) |
Dec 07, 2007 | 30.43 | 30.43 | 30.13 | 30.27 | 195,411 | -0.03(-0.11%) |
Dec 06, 2007 | 29.48 | 30.33 | 29.48 | 30.30 | 800,912 | +0.69(+2.32%) |
Dec 05, 2007 | 29.63 | 29.75 | 29.38 | 29.61 | 504,583 | +0.32(+1.10%) |
Dec 04, 2007 | 29.07 | 29.44 | 29.07 | 29.29 | 2,074,151 | -0.12(-0.42%) |