Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 28.87 | 28.87 | 27.40 | 27.51 | 3,743,147 | -1.62(-5.57%) |
Feb 28, 2008 | 29.18 | 29.46 | 28.95 | 29.13 | 2,568,801 | -0.41(-1.38%) |
Feb 27, 2008 | 29.06 | 29.68 | 29.04 | 29.54 | 3,498,984 | +0.24(+0.83%) |
Feb 26, 2008 | 28.76 | 29.69 | 28.76 | 29.29 | 2,543,628 | +0.19(+0.66%) |
Feb 25, 2008 | 28.39 | 29.23 | 28.18 | 29.10 | 2,970,027 | +0.66(+2.32%) |
Feb 22, 2008 | 27.59 | 28.48 | 27.32 | 28.44 | 3,374,033 | +0.66(+2.37%) |
Feb 21, 2008 | 28.35 | 28.66 | 27.73 | 27.78 | 4,837,340 | -0.41(-1.47%) |
Feb 20, 2008 | 27.77 | 28.24 | 27.62 | 28.20 | 3,400,110 | +0.03(+0.11%) |
Feb 19, 2008 | 28.15 | 28.66 | 27.47 | 28.17 | 4,554,018 | +0.27(+0.98%) |
Feb 18, 2008 | 27.90 | 28.20 | 27.58 | 27.89 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 27.90 | 28.20 | 27.58 | 27.89 | 3,020,608 | -0.06(-0.21%) |
Feb 14, 2008 | 28.86 | 29.05 | 27.86 | 27.95 | 2,162,855 | -0.95(-3.28%) |
Feb 13, 2008 | 28.81 | 29.61 | 28.58 | 28.90 | 2,138,810 | +0.06(+0.21%) |
Feb 12, 2008 | 27.78 | 29.11 | 27.78 | 28.84 | 3,884,795 | +1.20(+4.34%) |
Feb 11, 2008 | 27.54 | 27.84 | 26.95 | 27.64 | 2,944,646 | +0.28(+1.03%) |
Feb 08, 2008 | 28.06 | 28.08 | 27.21 | 27.36 | 3,049,789 | -0.79(-2.81%) |
Feb 07, 2008 | 27.77 | 28.39 | 27.45 | 28.15 | 3,642,827 | +0.28(+1.01%) |
Feb 06, 2008 | 28.36 | 28.64 | 27.72 | 27.87 | 3,692,888 | -0.24(-0.87%) |
Feb 05, 2008 | 29.20 | 29.38 | 28.12 | 28.12 | 3,637,616 | -1.55(-5.24%) |
Feb 04, 2008 | 30.01 | 30.35 | 29.59 | 29.67 | 2,524,436 | -0.64(-2.12%) |
Feb 01, 2008 | 30.11 | 30.39 | 29.66 | 30.32 | 2,704,083 | +0.23(+0.76%) |
Jan 31, 2008 | 28.17 | 30.45 | 27.96 | 30.09 | 5,053,500 | +1.58(+5.53%) |
Jan 30, 2008 | 29.31 | 29.61 | 28.48 | 28.51 | 3,901,156 | -0.87(-2.95%) |
Jan 29, 2008 | 29.20 | 29.53 | 28.78 | 29.38 | 2,928,921 | +0.32(+1.10%) |
Jan 28, 2008 | 28.09 | 29.09 | 27.24 | 29.06 | 5,514,404 | +0.95(+3.40%) |
Jan 25, 2008 | 30.87 | 31.43 | 27.95 | 28.10 | 12,606,595 | -1.60(-5.38%) |
Jan 24, 2008 | 30.57 | 30.57 | 28.92 | 29.70 | 5,761,621 | -0.66(-2.17%) |
Jan 23, 2008 | 26.65 | 30.63 | 26.47 | 30.36 | 8,332,511 | +3.08(+11.29%) |
Jan 22, 2008 | 26.01 | 27.84 | 25.70 | 27.28 | 5,191,610 | -0.11(-0.41%) |
Jan 21, 2008 | 27.59 | 28.03 | 27.21 | 27.39 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 27.59 | 28.03 | 27.21 | 27.39 | 4,070,444 | +0.04(+0.14%) |
Jan 17, 2008 | 27.81 | 28.58 | 27.29 | 27.35 | 9,043,967 | -1.98(-6.76%) |
Jan 16, 2008 | 27.96 | 29.94 | 27.96 | 29.34 | 5,250,774 | +0.67(+2.35%) |
Jan 15, 2008 | 29.05 | 29.72 | 28.66 | 28.66 | 4,441,054 | -1.31(-4.37%) |
Jan 14, 2008 | 29.48 | 30.09 | 29.48 | 29.97 | 2,067,210 | +0.48(+1.63%) |
Jan 11, 2008 | 30.58 | 30.58 | 29.34 | 29.49 | 4,916,517 | -1.31(-4.25%) |
Jan 10, 2008 | 30.57 | 31.03 | 29.97 | 30.80 | 3,176,467 | +0.34(+1.12%) |
Jan 09, 2008 | 29.76 | 30.46 | 29.49 | 30.46 | 3,545,707 | +0.70(+2.36%) |
Jan 08, 2008 | 30.74 | 31.17 | 29.72 | 29.76 | 3,928,380 | -0.76(-2.50%) |
Jan 07, 2008 | 31.39 | 31.63 | 30.31 | 30.52 | 6,431,433 | -0.85(-2.71%) |
Jan 04, 2008 | 32.94 | 33.17 | 31.23 | 31.37 | 6,395,432 | -2.05(-6.14%) |
Jan 03, 2008 | 33.85 | 33.96 | 33.31 | 33.42 | 2,239,237 | -0.34(-1.01%) |
Jan 02, 2008 | 34.49 | 34.51 | 33.71 | 33.77 | 2,525,802 | -0.81(-2.35%) |
Jan 01, 2008 | 34.76 | 35.21 | 34.58 | 34.58 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 34.76 | 35.21 | 34.58 | 34.58 | 1,979,398 | -0.33(-0.93%) |
Dec 28, 2007 | 34.80 | 35.50 | 34.80 | 34.91 | 1,194,835 | -0.02(-0.06%) |
Dec 27, 2007 | 35.13 | 35.53 | 34.72 | 34.93 | 1,945,656 | -0.60(-1.69%) |
Dec 26, 2007 | 35.20 | 35.64 | 34.53 | 35.53 | 2,390,002 | +0.53(+1.52%) |
Dec 24, 2007 | 34.82 | 35.46 | 34.61 | 34.99 | 918,111 | -0.05(-0.15%) |
Dec 21, 2007 | 34.71 | 35.10 | 34.33 | 35.05 | 3,097,488 | +0.67(+1.96%) |
Dec 20, 2007 | 34.56 | 34.62 | 33.89 | 34.37 | 1,945,354 | +0.10(+0.28%) |
Dec 19, 2007 | 34.24 | 34.51 | 33.99 | 34.28 | 2,209,148 | +0.11(+0.33%) |
Dec 18, 2007 | 33.96 | 34.28 | 33.68 | 34.16 | 2,794,791 | +0.39(+1.16%) |
Dec 17, 2007 | 33.31 | 35.01 | 33.31 | 33.77 | 4,521,991 | +0.49(+1.47%) |
Dec 14, 2007 | 33.90 | 34.19 | 33.28 | 33.28 | 2,283,092 | -0.53(-1.58%) |
Dec 13, 2007 | 33.61 | 34.01 | 33.36 | 33.82 | 2,656,653 | -0.03(-0.09%) |
Dec 12, 2007 | 34.97 | 35.02 | 33.39 | 33.85 | 4,810,425 | -0.29(-0.85%) |
Dec 11, 2007 | 35.79 | 35.82 | 34.05 | 34.14 | 4,295,118 | -1.67(-4.67%) |
Dec 10, 2007 | 36.42 | 36.69 | 35.62 | 35.81 | 2,551,814 | -0.46(-1.27%) |
Dec 07, 2007 | 36.30 | 37.04 | 36.23 | 36.27 | 2,364,366 | -0.04(-0.12%) |
Dec 06, 2007 | 35.67 | 36.45 | 35.21 | 36.31 | 2,291,585 | +0.74(+2.08%) |
Dec 05, 2007 | 35.16 | 35.96 | 35.03 | 35.57 | 2,963,460 | +0.64(+1.84%) |
Dec 04, 2007 | 34.42 | 35.27 | 34.20 | 34.93 | 2,498,396 | +0.23(+0.66%) |