Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 33.45 | 33.45 | 31.63 | 31.78 | 4,236,277 | -2.11(-6.22%) |
Feb 28, 2008 | 33.98 | 34.31 | 33.25 | 33.89 | 2,846,723 | -0.49(-1.41%) |
Feb 27, 2008 | 35.12 | 35.15 | 34.18 | 34.38 | 3,775,719 | -1.03(-2.91%) |
Feb 26, 2008 | 32.46 | 35.89 | 32.46 | 35.41 | 8,881,801 | +2.85(+8.74%) |
Feb 25, 2008 | 32.13 | 32.71 | 31.67 | 32.56 | 4,358,540 | +0.51(+1.59%) |
Feb 22, 2008 | 32.22 | 32.54 | 31.27 | 32.05 | 2,612,194 | -0.16(-0.49%) |
Feb 21, 2008 | 32.89 | 33.46 | 32.05 | 32.21 | 4,092,230 | -0.50(-1.53%) |
Feb 20, 2008 | 31.92 | 32.71 | 31.37 | 32.71 | 2,444,725 | +0.58(+1.80%) |
Feb 19, 2008 | 32.78 | 32.98 | 31.96 | 32.13 | 2,105,849 | -0.33(-1.01%) |
Feb 18, 2008 | 32.26 | 32.75 | 31.68 | 32.46 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 32.26 | 32.75 | 31.68 | 32.46 | 3,237,197 | +0.19(+0.60%) |
Feb 14, 2008 | 32.81 | 33.82 | 32.20 | 32.27 | 4,330,799 | -0.80(-2.43%) |
Feb 13, 2008 | 32.49 | 33.32 | 32.28 | 33.07 | 6,223,876 | +0.76(+2.36%) |
Feb 12, 2008 | 31.98 | 32.96 | 30.75 | 32.31 | 10,089,579 | +1.91(+6.28%) |
Feb 11, 2008 | 30.09 | 30.72 | 29.23 | 30.40 | 4,491,248 | +0.24(+0.80%) |
Feb 08, 2008 | 31.47 | 31.93 | 29.90 | 30.16 | 6,813,927 | -0.80(-2.59%) |
Feb 07, 2008 | 28.53 | 31.07 | 28.53 | 30.96 | 14,849,064 | +2.92(+10.41%) |
Feb 06, 2008 | 29.03 | 29.27 | 27.88 | 28.04 | 4,541,673 | -0.38(-1.33%) |
Feb 05, 2008 | 29.51 | 29.56 | 28.37 | 28.42 | 5,261,798 | -1.04(-3.52%) |
Feb 04, 2008 | 29.65 | 30.49 | 29.39 | 29.46 | 3,946,206 | -0.65(-2.17%) |
Feb 01, 2008 | 29.23 | 30.39 | 29.16 | 30.11 | 5,738,483 | +1.00(+3.45%) |
Jan 31, 2008 | 28.92 | 29.76 | 27.90 | 29.11 | 11,323,222 | -0.22(-0.74%) |
Jan 30, 2008 | 30.04 | 30.61 | 29.25 | 29.32 | 5,740,659 | -0.79(-2.61%) |
Jan 29, 2008 | 29.84 | 30.25 | 29.08 | 30.11 | 3,346,094 | +0.51(+1.72%) |
Jan 28, 2008 | 30.39 | 30.49 | 29.22 | 29.60 | 4,833,211 | -0.54(-1.78%) |
Jan 25, 2008 | 31.03 | 31.80 | 30.03 | 30.13 | 4,838,088 | -0.53(-1.72%) |
Jan 24, 2008 | 30.03 | 31.80 | 30.03 | 30.66 | 8,340,466 | +0.87(+2.92%) |
Jan 23, 2008 | 27.85 | 29.98 | 27.16 | 29.79 | 13,554,779 | +1.04(+3.61%) |
Jan 22, 2008 | 26.91 | 28.88 | 26.48 | 28.75 | 11,130,631 | +0.61(+2.17%) |
Jan 21, 2008 | 29.40 | 29.42 | 27.50 | 28.14 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 29.40 | 29.42 | 27.50 | 28.14 | 8,791,954 | -1.04(-3.56%) |
Jan 17, 2008 | 30.57 | 31.18 | 28.96 | 29.18 | 7,770,342 | -1.36(-4.44%) |
Jan 16, 2008 | 29.73 | 31.52 | 29.43 | 30.54 | 7,600,321 | +0.61(+2.04%) |
Jan 15, 2008 | 30.18 | 31.34 | 29.21 | 29.93 | 7,611,500 | -0.18(-0.58%) |
Jan 14, 2008 | 29.78 | 30.33 | 29.63 | 30.10 | 4,378,100 | +0.80(+2.74%) |
Jan 11, 2008 | 29.00 | 29.46 | 28.42 | 29.30 | 5,000,573 | +0.09(+0.32%) |
Jan 10, 2008 | 27.76 | 29.68 | 27.26 | 29.21 | 7,212,648 | +1.44(+5.18%) |
Jan 09, 2008 | 27.99 | 28.48 | 27.13 | 27.77 | 5,632,889 | -0.10(-0.36%) |
Jan 08, 2008 | 28.90 | 29.67 | 27.87 | 27.87 | 5,213,707 | -0.83(-2.89%) |
Jan 07, 2008 | 28.03 | 29.00 | 27.82 | 28.70 | 5,086,023 | +0.88(+3.16%) |
Jan 04, 2008 | 28.45 | 28.45 | 27.40 | 27.82 | 5,846,408 | -0.86(-3.01%) |
Jan 03, 2008 | 29.67 | 29.67 | 28.55 | 28.68 | 3,670,425 | -0.66(-2.25%) |
Jan 02, 2008 | 30.19 | 30.19 | 29.05 | 29.34 | 3,988,677 | -0.54(-1.79%) |
Jan 01, 2008 | 30.04 | 30.34 | 29.54 | 29.88 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 30.04 | 30.34 | 29.54 | 29.88 | 2,968,249 | -0.13(-0.45%) |
Dec 28, 2007 | 30.22 | 30.49 | 29.90 | 30.01 | 3,325,148 | -0.19(-0.64%) |
Dec 27, 2007 | 30.51 | 30.88 | 30.15 | 30.20 | 2,587,487 | -0.54(-1.74%) |
Dec 26, 2007 | 31.38 | 31.41 | 30.17 | 30.74 | 3,238,585 | -0.84(-2.65%) |
Dec 24, 2007 | 31.09 | 31.83 | 31.05 | 31.57 | 1,391,183 | +0.49(+1.56%) |
Dec 21, 2007 | 31.63 | 31.92 | 30.85 | 31.09 | 5,646,548 | -0.12(-0.38%) |
Dec 20, 2007 | 31.98 | 31.98 | 30.70 | 31.21 | 7,696,343 | -0.60(-1.89%) |
Dec 19, 2007 | 32.31 | 32.46 | 31.44 | 31.81 | 3,833,462 | -0.24(-0.76%) |
Dec 18, 2007 | 31.57 | 32.20 | 31.45 | 32.05 | 4,835,687 | +0.78(+2.49%) |
Dec 17, 2007 | 32.13 | 32.13 | 31.13 | 31.27 | 4,315,995 | -0.93(-2.88%) |
Dec 14, 2007 | 32.26 | 32.89 | 31.65 | 32.20 | 4,351,549 | +0.02(+0.05%) |
Dec 13, 2007 | 32.11 | 32.29 | 31.27 | 32.18 | 5,190,948 | +0.05(+0.16%) |
Dec 12, 2007 | 33.61 | 34.35 | 31.79 | 32.13 | 6,584,294 | -0.67(-2.04%) |
Dec 11, 2007 | 34.55 | 34.55 | 32.74 | 32.80 | 4,354,240 | -1.48(-4.32%) |
Dec 10, 2007 | 33.78 | 35.22 | 33.43 | 34.29 | 3,854,103 | +0.87(+2.60%) |
Dec 07, 2007 | 33.16 | 34.16 | 33.05 | 33.41 | 5,438,616 | +0.38(+1.17%) |
Dec 06, 2007 | 31.96 | 33.11 | 31.07 | 33.03 | 5,626,615 | +1.30(+4.09%) |
Dec 05, 2007 | 30.96 | 31.80 | 30.74 | 31.73 | 4,274,240 | +1.26(+4.12%) |
Dec 04, 2007 | 30.53 | 30.71 | 29.83 | 30.48 | 4,035,067 | -0.18(-0.57%) |