Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 29.79 | 29.81 | 28.92 | 29.13 | 1,122,397 | -0.84(-2.81%) |
Feb 28, 2008 | 29.65 | 30.10 | 29.52 | 29.97 | 1,265,192 | +0.47(+1.61%) |
Feb 27, 2008 | 29.66 | 29.80 | 29.44 | 29.49 | 1,452,323 | -0.24(-0.82%) |
Feb 26, 2008 | 29.20 | 29.82 | 29.05 | 29.74 | 1,227,493 | +0.49(+1.69%) |
Feb 25, 2008 | 28.70 | 29.41 | 28.59 | 29.24 | 2,441,053 | +0.63(+2.19%) |
Feb 22, 2008 | 28.34 | 28.62 | 27.93 | 28.62 | 2,307,263 | +0.35(+1.22%) |
Feb 21, 2008 | 28.94 | 28.97 | 28.24 | 28.27 | 2,985,425 | -0.65(-2.23%) |
Feb 20, 2008 | 28.40 | 29.07 | 28.00 | 28.92 | 2,065,403 | +0.45(+1.57%) |
Feb 19, 2008 | 27.94 | 28.72 | 27.94 | 28.47 | 2,500,800 | +0.67(+2.40%) |
Feb 18, 2008 | 27.73 | 27.88 | 27.32 | 27.80 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 27.73 | 27.88 | 27.32 | 27.80 | 1,941,193 | -0.02(-0.09%) |
Feb 14, 2008 | 28.13 | 28.24 | 27.81 | 27.83 | 1,543,197 | +0.01(+0.04%) |
Feb 13, 2008 | 27.43 | 27.89 | 27.22 | 27.82 | 1,296,327 | +0.62(+2.26%) |
Feb 12, 2008 | 26.95 | 27.69 | 26.94 | 27.20 | 1,311,951 | +0.05(+0.18%) |
Feb 11, 2008 | 26.85 | 27.15 | 26.35 | 27.15 | 1,159,671 | +0.63(+2.38%) |
Feb 08, 2008 | 26.19 | 26.58 | 26.16 | 26.52 | 1,096,303 | +0.42(+1.60%) |
Feb 07, 2008 | 25.55 | 26.33 | 25.54 | 26.11 | 2,176,846 | +0.32(+1.25%) |
Feb 06, 2008 | 26.43 | 26.50 | 25.71 | 25.78 | 1,519,195 | -0.45(-1.70%) |
Feb 05, 2008 | 26.67 | 26.81 | 26.23 | 26.23 | 1,542,080 | -1.00(-3.68%) |
Feb 04, 2008 | 27.15 | 27.36 | 26.86 | 27.23 | 2,296,391 | +0.08(+0.30%) |
Feb 01, 2008 | 26.77 | 27.34 | 26.77 | 27.15 | 2,369,637 | +0.35(+1.32%) |
Jan 31, 2008 | 26.21 | 26.99 | 26.18 | 26.80 | 5,037,226 | -0.02(-0.09%) |
Jan 30, 2008 | 27.22 | 27.53 | 26.72 | 26.82 | 3,241,033 | -0.15(-0.56%) |
Jan 29, 2008 | 27.09 | 27.16 | 26.76 | 26.97 | 1,601,732 | +0.15(+0.58%) |
Jan 28, 2008 | 26.15 | 26.86 | 25.98 | 26.82 | 3,473,554 | +0.44(+1.65%) |
Jan 25, 2008 | 27.30 | 27.36 | 26.19 | 26.38 | 2,618,021 | -0.40(-1.50%) |
Jan 24, 2008 | 26.40 | 26.94 | 26.11 | 26.78 | 2,827,711 | +0.68(+2.61%) |
Jan 23, 2008 | 24.69 | 26.10 | 23.71 | 26.10 | 3,531,511 | +0.19(+0.74%) |
Jan 22, 2008 | 22.12 | 26.23 | 25.91 | 25.91 | 3,716,761 | -0.72(-2.72%) |
Jan 21, 2008 | 26.24 | 26.85 | 25.81 | 26.63 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 26.24 | 26.85 | 25.81 | 26.63 | 3,700,043 | +0.13(+0.51%) |
Jan 17, 2008 | 27.65 | 28.02 | 26.42 | 26.50 | 3,351,749 | -1.09(-3.94%) |
Jan 16, 2008 | 28.23 | 28.37 | 27.25 | 27.58 | 1,419,280 | -0.84(-2.94%) |
Jan 15, 2008 | 29.36 | 29.36 | 28.39 | 28.42 | 1,617,252 | -1.10(-3.73%) |
Jan 14, 2008 | 29.31 | 29.58 | 29.28 | 29.52 | 1,294,831 | +0.51(+1.75%) |
Jan 11, 2008 | 29.53 | 29.54 | 28.94 | 29.01 | 1,208,098 | -0.40(-1.35%) |
Jan 10, 2008 | 29.32 | 29.53 | 29.01 | 29.41 | 1,476,523 | -0.20(-0.66%) |
Jan 09, 2008 | 28.98 | 29.70 | 28.98 | 29.61 | 2,056,877 | +0.43(+1.48%) |
Jan 08, 2008 | 29.72 | 30.02 | 29.12 | 29.18 | 2,035,344 | -0.40(-1.35%) |
Jan 07, 2008 | 29.80 | 30.18 | 29.29 | 29.57 | 1,994,028 | -0.39(-1.31%) |
Jan 04, 2008 | 30.75 | 30.75 | 29.92 | 29.97 | 1,503,205 | -0.79(-2.58%) |
Jan 03, 2008 | 30.65 | 30.92 | 30.65 | 30.76 | 746,819 | +0.19(+0.64%) |
Jan 02, 2008 | 30.53 | 30.84 | 30.35 | 30.57 | 890,378 | +0.27(+0.88%) |
Jan 01, 2008 | 30.84 | 30.84 | 30.29 | 30.30 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 30.84 | 30.84 | 30.29 | 30.30 | 254,315 | -0.43(-1.41%) |
Dec 28, 2007 | 30.94 | 30.94 | 30.45 | 30.73 | 257,592 | +0.30(+0.99%) |
Dec 27, 2007 | 30.77 | 30.86 | 30.22 | 30.43 | 474,877 | -0.33(-1.08%) |
Dec 26, 2007 | 30.56 | 30.85 | 30.47 | 30.76 | 1,098,563 | +0.32(+1.06%) |
Dec 24, 2007 | 30.74 | 30.74 | 29.97 | 30.44 | 144,214 | +0.14(+0.45%) |
Dec 21, 2007 | 29.64 | 30.30 | 29.64 | 30.30 | 201,177 | +0.78(+2.65%) |
Dec 20, 2007 | 29.32 | 29.52 | 29.15 | 29.52 | 471,523 | +0.35(+1.19%) |
Dec 19, 2007 | 28.51 | 29.42 | 28.51 | 29.17 | 761,309 | +0.16(+0.54%) |
Dec 18, 2007 | 29.25 | 29.25 | 28.54 | 29.02 | 1,512,220 | +0.51(+1.78%) |
Dec 17, 2007 | 28.98 | 29.16 | 28.51 | 28.51 | 830,025 | -0.71(-2.43%) |
Dec 14, 2007 | 29.49 | 29.67 | 29.22 | 29.22 | 1,076,859 | -0.45(-1.51%) |
Dec 13, 2007 | 29.59 | 29.78 | 29.30 | 29.67 | 1,126,592 | +0.01(+0.02%) |
Dec 12, 2007 | 29.52 | 29.85 | 29.30 | 29.66 | 1,153,717 | +0.71(+2.46%) |
Dec 11, 2007 | 29.53 | 29.77 | 28.84 | 28.95 | 777,588 | -0.63(-2.13%) |
Dec 10, 2007 | 29.33 | 29.60 | 29.24 | 29.58 | 818,723 | +0.35(+1.20%) |
Dec 07, 2007 | 29.42 | 29.45 | 29.12 | 29.23 | 863,027 | -0.13(-0.43%) |
Dec 06, 2007 | 28.55 | 29.39 | 28.53 | 29.36 | 939,882 | +0.76(+2.65%) |
Dec 05, 2007 | 28.45 | 28.79 | 28.37 | 28.60 | 1,344,045 | +0.54(+1.93%) |
Dec 04, 2007 | 28.20 | 28.20 | 28.03 | 28.06 | 127,035 | -0.27(-0.95%) |