Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 31.01 | 31.43 | 30.16 | 30.32 | 4,295,758 | -1.09(-3.47%) |
Feb 28, 2008 | 32.22 | 32.31 | 31.32 | 31.41 | 4,024,732 | -1.10(-3.38%) |
Feb 27, 2008 | 32.38 | 32.70 | 31.95 | 32.51 | 7,609,032 | +0.01(+0.03%) |
Feb 26, 2008 | 30.77 | 32.61 | 30.77 | 32.50 | 7,934,564 | +1.53(+4.94%) |
Feb 25, 2008 | 30.11 | 31.11 | 29.65 | 30.97 | 5,756,728 | +0.94(+3.13%) |
Feb 22, 2008 | 29.75 | 30.08 | 29.11 | 30.03 | 6,081,918 | +0.30(+1.01%) |
Feb 21, 2008 | 29.80 | 30.55 | 29.56 | 29.73 | 7,175,367 | -0.25(-0.83%) |
Feb 20, 2008 | 29.50 | 30.27 | 28.53 | 29.98 | 9,158,616 | -0.27(-0.89%) |
Feb 19, 2008 | 31.34 | 31.50 | 30.09 | 30.25 | 5,124,744 | -0.81(-2.61%) |
Feb 18, 2008 | 31.16 | 31.43 | 30.55 | 31.06 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 31.16 | 31.43 | 30.55 | 31.06 | 4,230,522 | -0.28(-0.89%) |
Feb 14, 2008 | 32.35 | 32.55 | 31.10 | 31.34 | 6,766,159 | -0.94(-2.91%) |
Feb 13, 2008 | 31.73 | 32.52 | 31.43 | 32.28 | 4,040,856 | +0.84(+2.67%) |
Feb 12, 2008 | 30.81 | 31.96 | 30.81 | 31.44 | 4,747,219 | +0.76(+2.48%) |
Feb 11, 2008 | 30.51 | 30.85 | 29.90 | 30.68 | 4,940,767 | +0.22(+0.72%) |
Feb 08, 2008 | 30.25 | 31.22 | 30.06 | 30.46 | 4,914,623 | +0.11(+0.36%) |
Feb 07, 2008 | 29.76 | 30.96 | 29.61 | 30.35 | 6,521,434 | +0.48(+1.61%) |
Feb 06, 2008 | 29.99 | 31.00 | 29.70 | 29.87 | 5,765,258 | +0.02(+0.07%) |
Feb 05, 2008 | 30.73 | 30.76 | 29.85 | 29.85 | 7,886,933 | -1.38(-4.42%) |
Feb 04, 2008 | 32.94 | 32.99 | 31.00 | 31.23 | 4,287,025 | -1.41(-4.32%) |
Feb 01, 2008 | 32.12 | 32.95 | 31.76 | 32.64 | 5,754,792 | +0.58(+1.81%) |
Jan 31, 2008 | 30.17 | 32.39 | 29.90 | 32.06 | 9,334,041 | +1.36(+4.43%) |
Jan 30, 2008 | 31.26 | 31.72 | 30.62 | 30.70 | 5,452,733 | -0.31(-1.00%) |
Jan 29, 2008 | 31.00 | 31.22 | 30.08 | 31.01 | 4,823,638 | +0.39(+1.27%) |
Jan 28, 2008 | 30.41 | 30.75 | 29.67 | 30.62 | 6,619,122 | +0.19(+0.62%) |
Jan 25, 2008 | 31.17 | 31.50 | 29.98 | 30.43 | 10,389,919 | -0.51(-1.65%) |
Jan 24, 2008 | 29.69 | 31.13 | 29.30 | 30.94 | 13,720,095 | +1.75(+6.00%) |
Jan 23, 2008 | 27.37 | 30.00 | 25.75 | 29.19 | 20,884,100 | +1.70(+6.18%) |
Jan 22, 2008 | 23.68 | 27.49 | 23.22 | 27.49 | 12,260,324 | +2.30(+9.13%) |
Jan 21, 2008 | 25.12 | 26.00 | 24.88 | 25.19 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 25.12 | 26.00 | 24.88 | 25.19 | 6,020,637 | +0.26(+1.04%) |
Jan 17, 2008 | 25.76 | 25.94 | 24.79 | 24.93 | 5,802,202 | -0.80(-3.11%) |
Jan 16, 2008 | 24.46 | 26.33 | 24.46 | 25.73 | 8,053,839 | +1.11(+4.51%) |
Jan 15, 2008 | 24.90 | 25.30 | 24.09 | 24.62 | 7,912,757 | -1.10(-4.28%) |
Jan 14, 2008 | 26.03 | 26.42 | 25.15 | 25.72 | 9,743,811 | -1.13(-4.21%) |
Jan 11, 2008 | 28.80 | 28.80 | 26.44 | 26.85 | 8,946,411 | -2.02(-7.00%) |
Jan 10, 2008 | 27.00 | 29.36 | 26.90 | 28.87 | 6,965,577 | +1.55(+5.67%) |
Jan 09, 2008 | 27.21 | 27.70 | 26.21 | 27.32 | 9,526,895 | -0.91(-3.22%) |
Jan 08, 2008 | 28.49 | 29.13 | 28.14 | 28.23 | 6,142,481 | -0.06(-0.21%) |
Jan 07, 2008 | 28.21 | 28.60 | 27.85 | 28.29 | 4,902,715 | +0.20(+0.71%) |
Jan 04, 2008 | 29.40 | 29.40 | 27.58 | 28.09 | 7,573,894 | -1.62(-5.45%) |
Jan 03, 2008 | 30.58 | 31.07 | 29.60 | 29.71 | 4,992,538 | -0.84(-2.75%) |
Jan 02, 2008 | 30.62 | 31.21 | 30.49 | 30.55 | 4,941,618 | -0.03(-0.10%) |
Jan 01, 2008 | 30.32 | 31.01 | 30.05 | 30.58 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 30.32 | 31.01 | 30.05 | 30.58 | 3,791,353 | +0.11(+0.36%) |
Dec 28, 2007 | 31.11 | 31.39 | 29.98 | 30.47 | 4,903,146 | -0.46(-1.49%) |
Dec 27, 2007 | 30.60 | 31.08 | 30.15 | 30.93 | 4,802,396 | +0.05(+0.16%) |
Dec 26, 2007 | 31.59 | 31.59 | 30.76 | 30.88 | 2,957,229 | -0.70(-2.22%) |
Dec 24, 2007 | 31.45 | 31.63 | 30.96 | 31.58 | 1,731,033 | +0.11(+0.35%) |
Dec 21, 2007 | 31.80 | 32.22 | 31.24 | 31.47 | 5,242,428 | -0.12(-0.38%) |
Dec 20, 2007 | 30.57 | 32.00 | 30.26 | 31.59 | 7,343,125 | +1.18(+3.88%) |
Dec 19, 2007 | 31.20 | 31.57 | 29.22 | 30.41 | 14,077,447 | -0.72(-2.31%) |
Dec 18, 2007 | 33.18 | 33.39 | 31.02 | 31.13 | 14,260,216 | -1.84(-5.58%) |
Dec 17, 2007 | 34.00 | 34.00 | 32.94 | 32.97 | 4,570,656 | -1.23(-3.60%) |
Dec 14, 2007 | 34.80 | 34.96 | 34.10 | 34.20 | 4,207,478 | -1.03(-2.92%) |
Dec 13, 2007 | 35.93 | 36.00 | 34.57 | 35.23 | 4,707,012 | +0.18(+0.51%) |
Dec 12, 2007 | 36.60 | 37.00 | 34.75 | 35.05 | 7,378,161 | -0.76(-2.12%) |
Dec 11, 2007 | 37.50 | 37.99 | 35.78 | 35.81 | 3,946,378 | -1.56(-4.17%) |
Dec 10, 2007 | 36.63 | 37.50 | 36.31 | 37.37 | 2,630,994 | +0.77(+2.10%) |
Dec 07, 2007 | 36.51 | 37.58 | 36.46 | 36.60 | 3,159,862 | -0.07(-0.19%) |
Dec 06, 2007 | 36.33 | 36.87 | 35.60 | 36.67 | 3,264,769 | +0.33(+0.91%) |
Dec 05, 2007 | 36.30 | 36.75 | 35.79 | 36.34 | 3,687,538 | +0.60(+1.68%) |
Dec 04, 2007 | 36.24 | 36.49 | 35.56 | 35.74 | 4,238,237 | -0.64(-1.76%) |