Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 28.43 | 28.72 | 27.38 | 27.54 | 10,737,174 | -1.16(-4.04%) |
Feb 28, 2008 | 29.65 | 29.65 | 28.63 | 28.70 | 9,597,125 | -1.13(-3.78%) |
Feb 27, 2008 | 29.53 | 30.14 | 29.44 | 29.82 | 8,481,284 | +0.05(+0.17%) |
Feb 26, 2008 | 28.82 | 30.48 | 28.82 | 29.77 | 18,299,174 | +0.87(+3.01%) |
Feb 25, 2008 | 28.27 | 29.02 | 27.92 | 28.90 | 12,623,901 | +0.59(+2.08%) |
Feb 22, 2008 | 27.67 | 28.32 | 27.21 | 28.31 | 11,503,275 | +0.30(+1.07%) |
Feb 21, 2008 | 28.57 | 28.73 | 27.90 | 28.01 | 9,876,652 | -0.52(-1.82%) |
Feb 20, 2008 | 28.00 | 28.73 | 27.90 | 28.53 | 11,020,162 | +0.35(+1.25%) |
Feb 19, 2008 | 28.79 | 28.88 | 27.79 | 28.18 | 14,846,332 | -0.39(-1.37%) |
Feb 18, 2008 | 28.17 | 28.72 | 27.86 | 28.57 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 28.17 | 28.72 | 27.86 | 28.57 | 31,329,676 | -0.74(-2.51%) |
Feb 14, 2008 | 30.03 | 30.03 | 29.16 | 29.30 | 10,149,967 | -0.52(-1.74%) |
Feb 13, 2008 | 30.28 | 30.42 | 29.07 | 29.82 | 14,117,409 | -0.20(-0.68%) |
Feb 12, 2008 | 30.46 | 30.57 | 29.78 | 30.03 | 10,326,528 | -0.30(-0.99%) |
Feb 11, 2008 | 29.93 | 30.56 | 29.32 | 30.33 | 9,197,806 | +0.43(+1.43%) |
Feb 08, 2008 | 30.13 | 30.48 | 29.57 | 29.90 | 8,955,955 | -0.33(-1.10%) |
Feb 07, 2008 | 29.45 | 30.73 | 28.94 | 30.23 | 13,709,431 | +0.60(+2.03%) |
Feb 06, 2008 | 29.70 | 30.57 | 29.54 | 29.63 | 10,995,237 | +0.07(+0.24%) |
Feb 05, 2008 | 30.53 | 30.82 | 29.46 | 29.56 | 14,712,419 | -1.47(-4.73%) |
Feb 04, 2008 | 30.89 | 31.52 | 30.77 | 31.03 | 13,229,026 | -0.01(-0.02%) |
Feb 01, 2008 | 31.20 | 31.38 | 30.46 | 31.03 | 11,134,742 | -0.17(-0.53%) |
Jan 31, 2008 | 29.86 | 31.79 | 29.20 | 31.20 | 17,955,896 | +0.93(+3.07%) |
Jan 30, 2008 | 31.14 | 31.24 | 30.12 | 30.27 | 15,827,718 | -1.07(-3.41%) |
Jan 29, 2008 | 30.43 | 31.43 | 30.40 | 31.34 | 11,849,523 | +0.54(+1.77%) |
Jan 28, 2008 | 28.97 | 30.80 | 28.75 | 30.80 | 15,429,709 | +1.81(+6.23%) |
Jan 25, 2008 | 30.44 | 30.50 | 28.83 | 28.99 | 11,740,927 | -1.10(-3.66%) |
Jan 24, 2008 | 30.12 | 30.73 | 29.55 | 30.09 | 13,568,912 | +0.10(+0.32%) |
Jan 23, 2008 | 28.73 | 30.23 | 28.25 | 30.00 | 18,328,266 | +0.99(+3.42%) |
Jan 22, 2008 | 26.84 | 29.24 | 26.84 | 29.00 | 17,805,266 | +0.67(+2.37%) |
Jan 21, 2008 | 28.27 | 28.91 | 27.79 | 28.33 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 28.27 | 28.91 | 27.79 | 28.33 | 17,348,028 | +0.23(+0.82%) |
Jan 17, 2008 | 28.86 | 29.41 | 27.95 | 28.10 | 16,398,847 | -0.74(-2.55%) |
Jan 16, 2008 | 28.05 | 29.37 | 27.98 | 28.84 | 20,975,720 | +0.60(+2.13%) |
Jan 15, 2008 | 28.26 | 28.44 | 27.64 | 28.23 | 15,564,983 | -0.43(-1.50%) |
Jan 14, 2008 | 28.58 | 28.84 | 28.22 | 28.66 | 14,417,592 | +0.37(+1.29%) |
Jan 11, 2008 | 29.29 | 29.43 | 28.11 | 28.30 | 20,910,066 | -1.52(-5.09%) |
Jan 10, 2008 | 29.45 | 30.30 | 29.21 | 29.82 | 16,190,756 | +0.09(+0.30%) |
Jan 09, 2008 | 28.77 | 29.81 | 28.64 | 29.73 | 19,547,108 | +0.51(+1.73%) |
Jan 08, 2008 | 29.96 | 30.50 | 29.13 | 29.22 | 21,456,148 | -0.96(-3.18%) |
Jan 07, 2008 | 29.96 | 30.58 | 29.39 | 30.18 | 15,602,248 | -0.30(-0.99%) |
Jan 04, 2008 | 30.91 | 30.91 | 29.91 | 30.48 | 16,690,416 | -1.04(-3.31%) |
Jan 03, 2008 | 32.96 | 32.96 | 31.26 | 31.53 | 19,980,978 | -1.27(-3.87%) |
Jan 02, 2008 | 33.75 | 33.92 | 32.48 | 32.79 | 9,942,358 | -0.92(-2.72%) |
Jan 01, 2008 | 33.31 | 33.93 | 33.31 | 33.71 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 33.31 | 33.93 | 33.31 | 33.71 | 5,071,639 | +0.23(+0.69%) |
Dec 28, 2007 | 33.56 | 33.84 | 33.20 | 33.48 | 5,117,232 | -0.13(-0.38%) |
Dec 27, 2007 | 33.92 | 33.93 | 33.41 | 33.61 | 5,312,841 | -0.57(-1.67%) |
Dec 26, 2007 | 34.00 | 34.32 | 33.70 | 34.18 | 5,073,803 | +0.04(+0.11%) |
Dec 24, 2007 | 33.61 | 34.23 | 33.55 | 34.14 | 4,652,015 | +0.54(+1.60%) |
Dec 21, 2007 | 33.40 | 33.81 | 33.20 | 33.60 | 14,214,176 | +0.52(+1.57%) |
Dec 20, 2007 | 32.95 | 33.29 | 32.52 | 33.08 | 9,151,081 | +0.30(+0.92%) |
Dec 19, 2007 | 33.05 | 33.29 | 32.42 | 32.78 | 10,327,331 | -0.27(-0.81%) |
Dec 18, 2007 | 33.14 | 33.14 | 31.23 | 33.05 | 37,041,620 | +0.31(+0.94%) |
Dec 17, 2007 | 32.52 | 32.85 | 31.98 | 32.74 | 16,628,048 | +0.51(+1.59%) |
Dec 14, 2007 | 32.85 | 33.22 | 32.21 | 32.23 | 9,074,834 | -0.83(-2.50%) |
Dec 13, 2007 | 32.08 | 33.20 | 32.08 | 33.06 | 13,305,767 | +0.51(+1.55%) |
Dec 12, 2007 | 33.45 | 33.87 | 31.95 | 32.55 | 17,706,834 | -0.08(-0.25%) |
Dec 11, 2007 | 33.82 | 34.51 | 32.40 | 32.63 | 16,458,807 | -1.24(-3.67%) |
Dec 10, 2007 | 33.93 | 34.02 | 33.52 | 33.88 | 6,060,951 | +0.13(+0.38%) |
Dec 07, 2007 | 33.74 | 34.09 | 33.49 | 33.75 | 7,511,394 | +0.00(+0.00%) |
Dec 06, 2007 | 33.03 | 33.88 | 32.61 | 33.75 | 10,264,705 | +0.57(+1.72%) |
Dec 05, 2007 | 33.07 | 33.26 | 32.65 | 33.18 | 9,022,679 | +0.48(+1.47%) |
Dec 04, 2007 | 32.92 | 33.00 | 32.54 | 32.70 | 10,035,506 | -0.42(-1.28%) |