Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 27.11 | 27.13 | 26.45 | 26.59 | 3,066,545 | -0.80(-2.91%) |
Feb 28, 2008 | 26.61 | 27.78 | 26.58 | 27.39 | 3,355,773 | +0.73(+2.72%) |
Feb 27, 2008 | 26.06 | 27.09 | 25.96 | 26.66 | 3,754,891 | +0.49(+1.88%) |
Feb 26, 2008 | 26.27 | 27.26 | 25.96 | 26.17 | 5,336,455 | -1.33(-4.83%) |
Feb 25, 2008 | 27.32 | 28.07 | 27.05 | 27.50 | 2,960,105 | -0.53(-1.89%) |
Feb 22, 2008 | 27.11 | 28.13 | 26.90 | 28.03 | 2,973,374 | +1.04(+3.86%) |
Feb 21, 2008 | 27.76 | 28.36 | 26.69 | 26.99 | 2,600,623 | -0.58(-2.11%) |
Feb 20, 2008 | 26.80 | 27.74 | 26.80 | 27.57 | 3,143,218 | +0.37(+1.35%) |
Feb 19, 2008 | 27.80 | 28.05 | 26.94 | 27.20 | 1,744,137 | -0.10(-0.36%) |
Feb 18, 2008 | 26.98 | 27.38 | 26.64 | 27.30 | 1,900,846 | +0.00(+0.00%) |
Feb 15, 2008 | 26.98 | 27.38 | 26.64 | 27.30 | 1,900,846 | +0.14(+0.53%) |
Feb 14, 2008 | 27.65 | 27.86 | 26.96 | 27.16 | 2,003,521 | -0.31(-1.14%) |
Feb 13, 2008 | 27.59 | 27.92 | 26.91 | 27.47 | 3,489,907 | +1.01(+3.83%) |
Feb 12, 2008 | 26.37 | 26.65 | 26.05 | 26.46 | 1,798,332 | +0.28(+1.06%) |
Feb 11, 2008 | 26.28 | 26.37 | 25.66 | 26.18 | 1,307,075 | +0.01(+0.03%) |
Feb 08, 2008 | 26.35 | 26.85 | 25.75 | 26.17 | 1,849,797 | -0.24(-0.92%) |
Feb 07, 2008 | 25.61 | 26.79 | 25.40 | 26.41 | 2,670,330 | +0.67(+2.61%) |
Feb 06, 2008 | 26.87 | 26.87 | 25.59 | 25.74 | 2,794,962 | -0.83(-3.14%) |
Feb 05, 2008 | 26.28 | 27.20 | 26.23 | 26.57 | 2,625,890 | -0.63(-2.31%) |
Feb 04, 2008 | 27.86 | 27.86 | 27.04 | 27.20 | 2,298,025 | +0.56(+2.09%) |
Feb 01, 2008 | 25.65 | 26.71 | 25.43 | 26.65 | 1,386,822 | +1.13(+4.43%) |
Jan 31, 2008 | 25.04 | 25.54 | 25.02 | 25.52 | 543,521 | -0.21(-0.80%) |
Jan 30, 2008 | 25.95 | 25.98 | 25.63 | 25.72 | 266,890 | -0.09(-0.35%) |
Jan 29, 2008 | 26.03 | 26.33 | 25.19 | 25.81 | 696,547 | +0.15(+0.59%) |
Jan 28, 2008 | 25.40 | 25.73 | 25.13 | 25.66 | 698,083 | +0.15(+0.60%) |
Jan 25, 2008 | 25.51 | 25.51 | 25.51 | 25.51 | 0 | +0.00(+0.00%) |
Jan 24, 2008 | 26.00 | 26.00 | 25.46 | 25.51 | 1,213,701 | -0.15(-0.59%) |
Jan 23, 2008 | 25.60 | 26.10 | 24.97 | 25.66 | 3,878,268 | +0.82(+3.29%) |
Jan 22, 2008 | 24.39 | 25.25 | 24.22 | 24.84 | 922,685 | -0.22(-0.89%) |
Jan 21, 2008 | 25.17 | 25.36 | 24.56 | 25.07 | 3,665,684 | +0.00(+0.00%) |
Jan 18, 2008 | 25.17 | 25.36 | 24.56 | 25.07 | 3,665,684 | -0.18(-0.71%) |
Jan 17, 2008 | 25.83 | 26.44 | 24.88 | 25.25 | 3,323,199 | -0.44(-1.71%) |
Jan 16, 2008 | 25.87 | 26.39 | 25.18 | 25.69 | 4,716,887 | -0.16(-0.62%) |
Jan 15, 2008 | 26.32 | 26.32 | 25.63 | 25.85 | 3,470,018 | -0.72(-2.70%) |
Jan 14, 2008 | 27.40 | 27.49 | 26.39 | 26.56 | 2,905,245 | -0.70(-2.57%) |
Jan 11, 2008 | 27.35 | 27.48 | 26.97 | 27.26 | 1,486,412 | +0.07(+0.26%) |
Jan 10, 2008 | 26.99 | 27.43 | 26.55 | 27.19 | 2,604,688 | +0.02(+0.07%) |
Jan 09, 2008 | 27.98 | 27.98 | 26.51 | 27.17 | 6,321,645 | -0.90(-3.19%) |
Jan 08, 2008 | 29.00 | 29.14 | 28.05 | 28.07 | 3,796,821 | -0.61(-2.13%) |
Jan 07, 2008 | 29.85 | 30.31 | 28.43 | 28.68 | 3,799,490 | -1.35(-4.48%) |
Jan 04, 2008 | 29.69 | 30.82 | 29.48 | 30.03 | 3,830,785 | +0.28(+0.93%) |
Jan 03, 2008 | 28.77 | 30.03 | 28.68 | 29.75 | 5,097,427 | +0.96(+3.33%) |
Jan 02, 2008 | 29.72 | 30.04 | 28.03 | 28.79 | 5,473,921 | -5.04(-14.90%) |
Jan 01, 2008 | 33.31 | 34.19 | 32.74 | 33.83 | 2,892,866 | +0.00(+0.00%) |
Dec 31, 2007 | 33.31 | 34.19 | 32.74 | 33.83 | 2,891,762 | +0.73(+2.19%) |
Dec 28, 2007 | 33.13 | 33.36 | 32.63 | 33.10 | 1,741,814 | -0.09(-0.27%) |
Dec 27, 2007 | 33.45 | 33.61 | 33.07 | 33.19 | 1,306,677 | -0.26(-0.78%) |
Dec 26, 2007 | 33.75 | 33.76 | 33.38 | 33.45 | 2,053,705 | -0.34(-1.01%) |
Dec 24, 2007 | 33.26 | 33.97 | 32.97 | 33.79 | 1,056,797 | +0.28(+0.83%) |
Dec 21, 2007 | 33.52 | 33.89 | 33.27 | 33.52 | 3,016,768 | +0.04(+0.13%) |
Dec 20, 2007 | 33.22 | 33.50 | 33.01 | 33.47 | 3,454,250 | +0.17(+0.51%) |
Dec 19, 2007 | 33.05 | 33.48 | 33.05 | 33.30 | 6,126,383 | +0.11(+0.32%) |
Dec 18, 2007 | 33.17 | 33.78 | 32.89 | 33.19 | 3,480,707 | +0.22(+0.65%) |
Dec 17, 2007 | 33.36 | 33.78 | 32.97 | 32.98 | 2,244,710 | -0.94(-2.78%) |
Dec 14, 2007 | 33.61 | 34.19 | 33.55 | 33.92 | 2,132,136 | -0.10(-0.29%) |
Dec 13, 2007 | 34.43 | 34.83 | 33.54 | 34.02 | 3,574,712 | -0.83(-2.37%) |
Dec 12, 2007 | 35.00 | 35.74 | 34.57 | 34.84 | 2,645,944 | +0.02(+0.05%) |
Dec 11, 2007 | 35.94 | 36.21 | 34.60 | 34.82 | 3,196,579 | -1.12(-3.12%) |
Dec 10, 2007 | 36.27 | 36.32 | 35.71 | 35.95 | 1,981,805 | -0.17(-0.47%) |
Dec 07, 2007 | 35.43 | 36.28 | 35.29 | 36.12 | 2,392,280 | +0.68(+1.92%) |
Dec 06, 2007 | 35.87 | 35.92 | 34.98 | 35.43 | 2,518,413 | -0.47(-1.30%) |
Dec 05, 2007 | 36.10 | 36.11 | 35.70 | 35.90 | 3,175,713 | -0.25(-0.69%) |
Dec 04, 2007 | 36.74 | 36.74 | 33.95 | 36.15 | 11,335,745 | -1.84(-4.84%) |