Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 33.38 | 33.38 | 31.57 | 31.72 | 4,244,957 | -2.10(-6.22%) |
Feb 28, 2008 | 33.91 | 34.24 | 33.18 | 33.82 | 2,852,556 | -0.48(-1.41%) |
Feb 27, 2008 | 35.05 | 35.08 | 34.11 | 34.31 | 3,783,456 | -1.03(-2.91%) |
Feb 26, 2008 | 32.39 | 35.82 | 32.39 | 35.33 | 8,900,000 | +2.84(+8.74%) |
Feb 25, 2008 | 32.06 | 32.65 | 31.61 | 32.49 | 4,367,470 | +0.51(+1.59%) |
Feb 22, 2008 | 32.15 | 32.47 | 31.21 | 31.99 | 2,617,546 | -0.16(-0.49%) |
Feb 21, 2008 | 32.82 | 33.39 | 31.99 | 32.14 | 4,100,615 | -0.50(-1.53%) |
Feb 20, 2008 | 31.85 | 32.65 | 31.31 | 32.65 | 2,449,735 | +0.58(+1.80%) |
Feb 19, 2008 | 32.71 | 32.91 | 31.89 | 32.07 | 2,110,164 | -0.33(-1.01%) |
Feb 18, 2008 | 32.19 | 32.69 | 31.62 | 32.39 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 32.19 | 32.69 | 31.62 | 32.39 | 3,243,830 | +0.19(+0.60%) |
Feb 14, 2008 | 32.75 | 33.75 | 32.14 | 32.20 | 4,339,673 | -0.80(-2.43%) |
Feb 13, 2008 | 32.43 | 33.25 | 32.21 | 33.00 | 6,236,629 | +0.76(+2.36%) |
Feb 12, 2008 | 31.92 | 32.90 | 30.69 | 32.24 | 10,110,253 | +1.90(+6.28%) |
Feb 11, 2008 | 30.03 | 30.66 | 29.17 | 30.34 | 4,500,451 | +0.24(+0.80%) |
Feb 08, 2008 | 31.41 | 31.86 | 29.84 | 30.10 | 6,827,889 | -0.80(-2.59%) |
Feb 07, 2008 | 28.47 | 31.01 | 28.47 | 30.90 | 14,879,491 | +2.91(+10.41%) |
Feb 06, 2008 | 28.97 | 29.21 | 27.83 | 27.98 | 4,550,979 | -0.38(-1.33%) |
Feb 05, 2008 | 29.45 | 29.50 | 28.31 | 28.36 | 5,272,579 | -1.04(-3.52%) |
Feb 04, 2008 | 29.59 | 30.42 | 29.33 | 29.40 | 3,954,292 | -0.65(-2.17%) |
Feb 01, 2008 | 29.17 | 30.33 | 29.10 | 30.05 | 5,750,242 | +1.00(+3.45%) |
Jan 31, 2008 | 28.86 | 29.70 | 27.84 | 29.05 | 11,346,424 | -0.22(-0.74%) |
Jan 30, 2008 | 29.98 | 30.55 | 29.19 | 29.26 | 5,752,422 | -0.79(-2.61%) |
Jan 29, 2008 | 29.78 | 30.19 | 29.02 | 30.05 | 3,352,950 | +0.51(+1.72%) |
Jan 28, 2008 | 30.33 | 30.42 | 29.16 | 29.54 | 4,843,114 | -0.53(-1.78%) |
Jan 25, 2008 | 30.97 | 31.73 | 29.97 | 30.07 | 4,848,001 | -0.53(-1.72%) |
Jan 24, 2008 | 29.97 | 31.73 | 29.97 | 30.60 | 8,357,556 | +0.87(+2.92%) |
Jan 23, 2008 | 27.79 | 29.92 | 27.11 | 29.73 | 13,582,553 | +1.04(+3.61%) |
Jan 22, 2008 | 26.86 | 28.82 | 26.42 | 28.69 | 11,153,438 | +0.61(+2.17%) |
Jan 21, 2008 | 29.34 | 29.36 | 27.44 | 28.09 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 29.34 | 29.36 | 27.44 | 28.09 | 8,809,969 | -1.04(-3.56%) |
Jan 17, 2008 | 30.51 | 31.12 | 28.90 | 29.12 | 7,786,264 | -1.35(-4.44%) |
Jan 16, 2008 | 29.67 | 31.46 | 29.37 | 30.47 | 7,615,894 | +0.61(+2.04%) |
Jan 15, 2008 | 30.11 | 31.28 | 29.15 | 29.86 | 7,627,096 | -0.18(-0.58%) |
Jan 14, 2008 | 29.72 | 30.26 | 29.57 | 30.04 | 4,387,071 | +0.80(+2.74%) |
Jan 11, 2008 | 28.94 | 29.40 | 28.36 | 29.24 | 5,010,819 | +0.09(+0.32%) |
Jan 10, 2008 | 27.70 | 29.62 | 27.20 | 29.15 | 7,227,427 | +1.44(+5.18%) |
Jan 09, 2008 | 27.93 | 28.42 | 27.07 | 27.71 | 5,644,431 | -0.10(-0.36%) |
Jan 08, 2008 | 28.84 | 29.61 | 27.81 | 27.81 | 5,224,390 | -0.83(-2.89%) |
Jan 07, 2008 | 27.98 | 28.94 | 27.77 | 28.64 | 5,096,445 | +0.88(+3.16%) |
Jan 04, 2008 | 28.39 | 28.39 | 27.34 | 27.76 | 5,858,387 | -0.86(-3.01%) |
Jan 03, 2008 | 29.61 | 29.61 | 28.49 | 28.62 | 3,677,946 | -0.66(-2.25%) |
Jan 02, 2008 | 30.13 | 30.13 | 29.00 | 29.28 | 3,996,849 | -0.53(-1.79%) |
Jan 01, 2008 | 29.98 | 30.27 | 29.48 | 29.81 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 29.98 | 30.27 | 29.48 | 29.81 | 2,974,331 | -0.13(-0.45%) |
Dec 28, 2007 | 30.16 | 30.42 | 29.84 | 29.95 | 3,331,962 | -0.19(-0.64%) |
Dec 27, 2007 | 30.45 | 30.82 | 30.09 | 30.14 | 2,592,789 | -0.53(-1.74%) |
Dec 26, 2007 | 31.32 | 31.34 | 30.11 | 30.67 | 3,245,221 | -0.84(-2.65%) |
Dec 24, 2007 | 31.02 | 31.77 | 30.98 | 31.51 | 1,394,034 | +0.48(+1.56%) |
Dec 21, 2007 | 31.57 | 31.85 | 30.78 | 31.02 | 5,658,118 | -0.12(-0.38%) |
Dec 20, 2007 | 31.92 | 31.92 | 30.63 | 31.14 | 7,712,113 | -0.60(-1.89%) |
Dec 19, 2007 | 32.24 | 32.39 | 31.38 | 31.74 | 3,841,317 | -0.24(-0.76%) |
Dec 18, 2007 | 31.50 | 32.14 | 31.38 | 31.99 | 4,845,595 | +0.78(+2.49%) |
Dec 17, 2007 | 32.06 | 32.07 | 31.07 | 31.21 | 4,324,838 | -0.93(-2.88%) |
Dec 14, 2007 | 32.19 | 32.82 | 31.58 | 32.14 | 4,360,466 | +0.02(+0.05%) |
Dec 13, 2007 | 32.04 | 32.22 | 31.21 | 32.12 | 5,201,585 | +0.05(+0.16%) |
Dec 12, 2007 | 33.54 | 34.28 | 31.73 | 32.07 | 6,597,785 | -0.67(-2.04%) |
Dec 11, 2007 | 34.48 | 34.48 | 32.67 | 32.74 | 4,363,162 | -1.48(-4.32%) |
Dec 10, 2007 | 33.71 | 35.15 | 33.36 | 34.22 | 3,862,000 | +0.87(+2.60%) |
Dec 07, 2007 | 33.09 | 34.09 | 32.99 | 33.35 | 5,449,760 | +0.38(+1.17%) |
Dec 06, 2007 | 31.89 | 33.05 | 31.01 | 32.96 | 5,638,144 | +1.29(+4.09%) |
Dec 05, 2007 | 30.90 | 31.73 | 30.67 | 31.67 | 4,282,998 | +1.25(+4.12%) |
Dec 04, 2007 | 30.47 | 30.65 | 29.77 | 30.42 | 4,043,335 | -0.18(-0.57%) |