Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 29.27 | 29.57 | 29.05 | 29.11 | 3,730,889 | -0.45(-1.51%) |
Feb 28, 2008 | 29.52 | 29.74 | 29.34 | 29.56 | 3,711,729 | -0.11(-0.39%) |
Feb 27, 2008 | 29.56 | 29.79 | 29.45 | 29.68 | 3,840,533 | +0.00(+0.00%) |
Feb 26, 2008 | 29.33 | 29.78 | 29.32 | 29.68 | 4,116,942 | +0.26(+0.90%) |
Feb 25, 2008 | 29.37 | 29.48 | 29.12 | 29.41 | 6,431,285 | +0.11(+0.39%) |
Feb 22, 2008 | 29.34 | 29.42 | 28.97 | 29.30 | 4,668,580 | +0.02(+0.08%) |
Feb 21, 2008 | 29.52 | 29.60 | 29.13 | 29.27 | 3,237,269 | -0.17(-0.57%) |
Feb 20, 2008 | 29.56 | 29.58 | 29.23 | 29.44 | 3,061,091 | -0.32(-1.08%) |
Feb 19, 2008 | 30.26 | 30.26 | 29.60 | 29.76 | 5,726,032 | +0.07(+0.23%) |
Feb 18, 2008 | 29.15 | 29.73 | 29.15 | 29.69 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 29.15 | 29.73 | 29.15 | 29.69 | 4,111,610 | +0.49(+1.69%) |
Feb 14, 2008 | 29.43 | 29.50 | 29.13 | 29.20 | 3,405,552 | -0.16(-0.55%) |
Feb 13, 2008 | 29.30 | 29.49 | 29.11 | 29.36 | 6,397,019 | +0.34(+1.19%) |
Feb 12, 2008 | 28.67 | 29.05 | 28.55 | 29.02 | 4,446,083 | +0.55(+1.94%) |
Feb 11, 2008 | 28.51 | 28.51 | 28.07 | 28.47 | 3,124,444 | +0.24(+0.83%) |
Feb 08, 2008 | 28.39 | 28.63 | 28.21 | 28.23 | 3,757,420 | -0.26(-0.91%) |
Feb 07, 2008 | 28.13 | 28.67 | 28.12 | 28.49 | 6,094,860 | +0.31(+1.10%) |
Feb 06, 2008 | 27.77 | 28.30 | 27.63 | 28.18 | 8,258,440 | +0.54(+1.95%) |
Feb 05, 2008 | 27.75 | 28.01 | 27.52 | 27.64 | 5,706,470 | -0.52(-1.86%) |
Feb 04, 2008 | 28.18 | 28.33 | 28.06 | 28.16 | 3,416,497 | +0.02(+0.08%) |
Feb 01, 2008 | 27.66 | 28.14 | 27.59 | 28.14 | 6,133,073 | +0.70(+2.55%) |
Jan 31, 2008 | 27.81 | 28.67 | 27.29 | 27.44 | 9,158,214 | -0.75(-2.67%) |
Jan 30, 2008 | 28.21 | 29.08 | 27.86 | 28.19 | 6,898,942 | -0.29(-1.03%) |
Jan 29, 2008 | 28.52 | 28.60 | 28.29 | 28.48 | 6,014,326 | +0.03(+0.10%) |
Jan 28, 2008 | 27.75 | 28.47 | 27.51 | 28.45 | 6,987,627 | +1.14(+4.16%) |
Jan 25, 2008 | 27.67 | 27.67 | 27.15 | 27.32 | 4,629,727 | -0.11(-0.40%) |
Jan 24, 2008 | 27.65 | 27.65 | 27.06 | 27.43 | 5,819,241 | -0.02(-0.06%) |
Jan 23, 2008 | 26.94 | 27.49 | 26.55 | 27.44 | 6,088,215 | +0.18(+0.65%) |
Jan 22, 2008 | 27.02 | 27.81 | 27.02 | 27.27 | 7,264,942 | -0.61(-2.18%) |
Jan 21, 2008 | 28.47 | 28.51 | 27.70 | 27.87 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 28.47 | 28.51 | 27.70 | 27.87 | 5,285,910 | -0.43(-1.52%) |
Jan 17, 2008 | 28.50 | 28.78 | 28.24 | 28.30 | 4,435,109 | -0.17(-0.58%) |
Jan 16, 2008 | 28.41 | 28.79 | 28.30 | 28.47 | 4,588,625 | -0.02(-0.06%) |
Jan 15, 2008 | 28.78 | 28.80 | 28.21 | 28.49 | 6,156,503 | -0.33(-1.14%) |
Jan 14, 2008 | 29.27 | 29.36 | 28.79 | 28.82 | 4,318,543 | -0.40(-1.36%) |
Jan 11, 2008 | 29.86 | 29.88 | 29.11 | 29.21 | 4,100,619 | -0.87(-2.88%) |
Jan 10, 2008 | 29.64 | 30.20 | 29.60 | 30.08 | 2,860,224 | +0.28(+0.92%) |
Jan 09, 2008 | 29.94 | 29.94 | 29.50 | 29.80 | 3,641,873 | -0.16(-0.54%) |
Jan 08, 2008 | 30.19 | 30.42 | 29.91 | 29.96 | 3,517,177 | -0.03(-0.11%) |
Jan 07, 2008 | 29.49 | 30.06 | 29.49 | 30.00 | 3,063,981 | +0.63(+2.13%) |
Jan 04, 2008 | 29.51 | 29.85 | 29.37 | 29.37 | 2,404,788 | -0.33(-1.10%) |
Jan 03, 2008 | 29.59 | 29.90 | 29.56 | 29.70 | 1,951,008 | +0.10(+0.33%) |
Jan 02, 2008 | 30.02 | 30.08 | 29.59 | 29.60 | 2,454,134 | -0.49(-1.64%) |
Jan 01, 2008 | 30.22 | 30.42 | 30.05 | 30.10 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 30.22 | 30.42 | 30.05 | 30.10 | 1,251,979 | -0.28(-0.93%) |
Dec 28, 2007 | 30.41 | 30.62 | 30.31 | 30.38 | 1,117,266 | +0.06(+0.21%) |
Dec 27, 2007 | 30.65 | 30.67 | 30.30 | 30.31 | 1,345,096 | -0.38(-1.23%) |
Dec 26, 2007 | 30.72 | 30.82 | 30.53 | 30.69 | 1,056,708 | -0.08(-0.26%) |
Dec 24, 2007 | 30.82 | 30.89 | 30.59 | 30.77 | 613,333 | +0.04(+0.13%) |
Dec 21, 2007 | 30.61 | 30.81 | 30.46 | 30.73 | 2,389,327 | +0.41(+1.36%) |
Dec 20, 2007 | 30.61 | 30.65 | 30.23 | 30.32 | 1,753,102 | -0.10(-0.32%) |
Dec 19, 2007 | 30.64 | 30.64 | 30.15 | 30.42 | 2,530,265 | -0.09(-0.28%) |
Dec 18, 2007 | 30.65 | 30.79 | 30.27 | 30.50 | 1,764,602 | +0.01(+0.04%) |
Dec 17, 2007 | 30.70 | 30.95 | 30.49 | 30.49 | 3,006,514 | -0.29(-0.93%) |
Dec 14, 2007 | 30.86 | 31.00 | 30.73 | 30.78 | 2,513,715 | -0.21(-0.69%) |
Dec 13, 2007 | 30.67 | 31.00 | 30.67 | 30.99 | 2,488,233 | +0.17(+0.56%) |
Dec 12, 2007 | 31.68 | 31.68 | 30.52 | 30.82 | 4,589,233 | -0.23(-0.74%) |
Dec 11, 2007 | 31.31 | 31.60 | 31.03 | 31.05 | 3,334,955 | -0.28(-0.88%) |
Dec 10, 2007 | 31.19 | 31.36 | 31.04 | 31.32 | 1,714,899 | +0.20(+0.65%) |
Dec 07, 2007 | 31.36 | 31.40 | 31.00 | 31.12 | 2,195,143 | -0.25(-0.79%) |
Dec 06, 2007 | 30.94 | 31.42 | 30.94 | 31.37 | 1,729,226 | +0.16(+0.51%) |
Dec 05, 2007 | 30.94 | 31.30 | 30.72 | 31.21 | 2,649,775 | +0.50(+1.63%) |
Dec 04, 2007 | 30.71 | 31.01 | 30.69 | 30.71 | 3,068,974 | -0.18(-0.59%) |