Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 29.29 | 29.47 | 28.90 | 28.94 | 2,550,912 | -0.64(-2.15%) |
Feb 28, 2008 | 30.08 | 30.08 | 29.50 | 29.58 | 3,015,205 | -0.53(-1.77%) |
Feb 27, 2008 | 29.86 | 30.51 | 29.86 | 30.11 | 2,376,102 | -0.20(-0.65%) |
Feb 26, 2008 | 30.55 | 30.55 | 29.85 | 30.31 | 3,649,044 | -0.03(-0.11%) |
Feb 25, 2008 | 29.17 | 30.34 | 28.96 | 30.34 | 4,683,561 | +0.98(+3.35%) |
Feb 22, 2008 | 28.82 | 29.36 | 28.34 | 29.36 | 4,744,567 | +0.71(+2.48%) |
Feb 21, 2008 | 29.73 | 29.73 | 28.59 | 28.65 | 5,801,598 | -0.68(-2.30%) |
Feb 20, 2008 | 28.98 | 29.33 | 28.46 | 29.33 | 5,960,909 | +0.50(+1.72%) |
Feb 19, 2008 | 30.22 | 30.22 | 28.62 | 28.83 | 4,783,979 | -0.36(-1.25%) |
Feb 18, 2008 | 28.51 | 29.30 | 28.40 | 29.20 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 28.51 | 29.30 | 28.40 | 29.20 | 5,639,387 | +0.26(+0.89%) |
Feb 14, 2008 | 29.30 | 29.63 | 28.93 | 28.94 | 5,223,645 | -0.63(-2.12%) |
Feb 13, 2008 | 29.64 | 29.88 | 28.97 | 29.57 | 5,420,958 | +0.21(+0.72%) |
Feb 12, 2008 | 28.95 | 29.44 | 28.61 | 29.35 | 5,222,842 | +0.96(+3.36%) |
Feb 11, 2008 | 29.01 | 29.07 | 28.36 | 28.40 | 6,230,152 | -0.63(-2.17%) |
Feb 08, 2008 | 30.31 | 30.31 | 28.62 | 29.03 | 5,861,541 | -1.01(-3.37%) |
Feb 07, 2008 | 29.38 | 30.09 | 29.03 | 30.04 | 4,753,547 | +0.69(+2.35%) |
Feb 06, 2008 | 30.02 | 30.13 | 29.31 | 29.35 | 4,104,229 | -0.48(-1.61%) |
Feb 05, 2008 | 30.53 | 30.87 | 29.83 | 29.83 | 8,846,121 | -1.23(-3.95%) |
Feb 04, 2008 | 31.38 | 31.45 | 30.65 | 31.06 | 5,780,325 | -0.44(-1.40%) |
Feb 01, 2008 | 30.32 | 31.55 | 30.09 | 31.50 | 6,975,972 | +1.38(+4.57%) |
Jan 31, 2008 | 29.02 | 30.43 | 29.00 | 30.12 | 7,380,985 | +0.66(+2.24%) |
Jan 30, 2008 | 30.33 | 30.76 | 29.43 | 29.46 | 4,456,930 | -0.84(-2.76%) |
Jan 29, 2008 | 30.39 | 30.79 | 30.06 | 30.30 | 3,585,781 | -0.16(-0.53%) |
Jan 28, 2008 | 29.33 | 30.47 | 29.08 | 30.46 | 6,622,375 | +0.96(+3.24%) |
Jan 25, 2008 | 29.89 | 30.41 | 29.27 | 29.50 | 4,092,391 | -0.53(-1.75%) |
Jan 24, 2008 | 30.47 | 30.56 | 29.38 | 30.03 | 7,753,216 | -0.37(-1.22%) |
Jan 23, 2008 | 27.01 | 30.46 | 27.01 | 30.40 | 8,974,616 | +2.62(+9.42%) |
Jan 22, 2008 | 23.47 | 28.24 | 23.41 | 27.78 | 7,448,266 | +0.72(+2.65%) |
Jan 21, 2008 | 27.53 | 27.84 | 26.51 | 27.07 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 27.53 | 27.84 | 26.51 | 27.07 | 6,040,226 | -0.24(-0.89%) |
Jan 17, 2008 | 27.73 | 28.01 | 27.21 | 27.31 | 4,513,227 | -0.42(-1.52%) |
Jan 16, 2008 | 27.01 | 28.15 | 27.01 | 27.73 | 4,253,292 | +0.54(+1.98%) |
Jan 15, 2008 | 27.52 | 27.65 | 27.09 | 27.19 | 3,909,448 | -0.79(-2.82%) |
Jan 14, 2008 | 28.90 | 28.90 | 27.33 | 27.98 | 2,974,227 | -0.17(-0.61%) |
Jan 11, 2008 | 27.83 | 28.61 | 27.31 | 28.16 | 3,699,273 | +0.08(+0.29%) |
Jan 10, 2008 | 27.04 | 28.60 | 26.83 | 28.08 | 4,853,355 | +0.38(+1.36%) |
Jan 09, 2008 | 27.17 | 27.70 | 26.21 | 27.70 | 4,066,099 | +0.53(+1.96%) |
Jan 08, 2008 | 28.25 | 29.05 | 27.15 | 27.17 | 4,073,796 | -1.04(-3.69%) |
Jan 07, 2008 | 28.11 | 28.34 | 27.39 | 28.21 | 4,921,123 | +0.26(+0.92%) |
Jan 04, 2008 | 28.75 | 28.81 | 27.91 | 27.95 | 4,820,361 | -1.08(-3.72%) |
Jan 03, 2008 | 30.25 | 30.34 | 29.00 | 29.03 | 2,607,319 | -1.17(-3.88%) |
Jan 02, 2008 | 30.04 | 30.65 | 29.81 | 30.20 | 2,851,969 | -0.17(-0.57%) |
Jan 01, 2008 | 29.90 | 30.51 | 29.85 | 30.37 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 29.90 | 30.51 | 29.85 | 30.37 | 1,788,218 | +0.27(+0.91%) |
Dec 28, 2007 | 30.37 | 30.82 | 29.75 | 30.10 | 2,916,055 | -0.33(-1.08%) |
Dec 27, 2007 | 31.23 | 31.23 | 30.38 | 30.43 | 1,938,980 | -1.19(-3.76%) |
Dec 26, 2007 | 31.89 | 31.98 | 31.42 | 31.62 | 1,525,325 | -0.74(-2.29%) |
Dec 24, 2007 | 31.09 | 32.36 | 31.09 | 32.36 | 827,392 | +1.38(+4.46%) |
Dec 21, 2007 | 30.68 | 31.04 | 30.65 | 30.98 | 1,427,177 | +0.42(+1.37%) |
Dec 20, 2007 | 30.77 | 30.89 | 30.19 | 30.56 | 3,107,230 | +0.00(+0.00%) |
Dec 19, 2007 | 29.93 | 30.61 | 29.61 | 30.56 | 4,362,385 | +0.53(+1.76%) |
Dec 18, 2007 | 30.16 | 30.62 | 29.36 | 30.03 | 4,737,396 | +0.15(+0.50%) |
Dec 17, 2007 | 30.44 | 30.60 | 29.88 | 29.88 | 3,671,646 | -0.71(-2.31%) |
Dec 14, 2007 | 31.28 | 32.03 | 30.59 | 30.59 | 2,633,124 | -1.15(-3.62%) |
Dec 13, 2007 | 31.64 | 32.13 | 31.20 | 31.73 | 3,767,413 | -0.43(-1.35%) |
Dec 12, 2007 | 33.11 | 33.64 | 31.72 | 32.17 | 3,843,762 | -0.01(-0.02%) |
Dec 11, 2007 | 33.99 | 34.46 | 32.06 | 32.17 | 3,039,113 | -2.05(-5.99%) |
Dec 10, 2007 | 33.41 | 34.22 | 33.24 | 34.22 | 1,431,088 | +0.78(+2.33%) |
Dec 07, 2007 | 33.66 | 33.97 | 33.36 | 33.45 | 2,563,008 | -0.14(-0.42%) |
Dec 06, 2007 | 32.26 | 33.59 | 32.21 | 33.59 | 2,859,219 | +1.17(+3.61%) |
Dec 05, 2007 | 31.70 | 32.50 | 31.58 | 32.42 | 2,193,792 | +1.01(+3.20%) |
Dec 04, 2007 | 32.29 | 32.29 | 31.37 | 31.41 | 3,007,213 | -0.82(-2.54%) |