Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 31.73 | 31.79 | 30.99 | 31.65 | 6,192,820 | -0.11(-0.34%) |
Feb 28, 2008 | 31.91 | 32.21 | 31.51 | 31.75 | 5,654,413 | +0.51(+1.64%) |
Feb 27, 2008 | 31.51 | 31.94 | 31.02 | 31.24 | 8,242,419 | -0.48(-1.50%) |
Feb 26, 2008 | 30.97 | 31.87 | 30.97 | 31.71 | 3,527,209 | +0.51(+1.62%) |
Feb 25, 2008 | 30.38 | 31.43 | 30.37 | 31.21 | 3,948,062 | +0.69(+2.26%) |
Feb 22, 2008 | 30.38 | 30.73 | 30.08 | 30.52 | 2,090,382 | +0.23(+0.76%) |
Feb 21, 2008 | 30.87 | 31.06 | 30.27 | 30.29 | 2,726,222 | -0.30(-0.98%) |
Feb 20, 2008 | 30.38 | 30.79 | 30.17 | 30.59 | 2,080,834 | -0.21(-0.70%) |
Feb 19, 2008 | 30.25 | 30.92 | 30.13 | 30.80 | 2,759,073 | +0.76(+2.53%) |
Feb 18, 2008 | 29.55 | 30.14 | 29.37 | 30.04 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 29.55 | 30.14 | 29.37 | 30.04 | 2,683,358 | +0.48(+1.63%) |
Feb 14, 2008 | 29.67 | 30.25 | 29.33 | 29.56 | 2,316,404 | -0.05(-0.16%) |
Feb 13, 2008 | 29.72 | 30.03 | 29.52 | 29.61 | 2,670,878 | -0.12(-0.41%) |
Feb 12, 2008 | 29.31 | 30.00 | 29.23 | 29.73 | 5,858,680 | +0.42(+1.44%) |
Feb 11, 2008 | 28.98 | 29.41 | 28.57 | 29.31 | 3,606,162 | +0.34(+1.16%) |
Feb 08, 2008 | 29.29 | 29.52 | 28.76 | 28.97 | 3,236,553 | -0.34(-1.15%) |
Feb 07, 2008 | 29.58 | 29.61 | 29.00 | 29.31 | 7,494,863 | -0.67(-2.23%) |
Feb 06, 2008 | 30.34 | 30.69 | 29.88 | 29.97 | 3,223,526 | -0.15(-0.48%) |
Feb 05, 2008 | 30.76 | 30.86 | 30.06 | 30.12 | 6,829,364 | -0.78(-2.53%) |
Feb 04, 2008 | 30.47 | 31.02 | 30.42 | 30.90 | 3,005,412 | +0.55(+1.82%) |
Feb 01, 2008 | 29.54 | 30.37 | 29.54 | 30.35 | 3,792,218 | +0.76(+2.57%) |
Jan 31, 2008 | 29.15 | 29.74 | 28.58 | 29.59 | 4,157,412 | +0.67(+2.31%) |
Jan 30, 2008 | 29.29 | 30.46 | 28.89 | 28.92 | 5,538,922 | +0.02(+0.05%) |
Jan 29, 2008 | 28.69 | 29.09 | 28.50 | 28.91 | 3,988,175 | +0.24(+0.83%) |
Jan 28, 2008 | 28.65 | 28.74 | 28.22 | 28.67 | 2,798,239 | -0.11(-0.37%) |
Jan 25, 2008 | 29.06 | 29.14 | 28.52 | 28.78 | 3,349,229 | +0.03(+0.11%) |
Jan 24, 2008 | 28.69 | 29.14 | 28.01 | 28.75 | 15,501,209 | +0.25(+0.89%) |
Jan 23, 2008 | 27.24 | 28.51 | 26.50 | 28.49 | 15,621,672 | +0.36(+1.28%) |
Jan 22, 2008 | 27.39 | 28.83 | 27.39 | 28.13 | 8,249,514 | -0.61(-2.11%) |
Jan 21, 2008 | 28.44 | 29.05 | 28.18 | 28.74 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 28.44 | 29.05 | 28.18 | 28.74 | 10,195,753 | +0.41(+1.46%) |
Jan 17, 2008 | 29.40 | 29.61 | 27.86 | 28.33 | 8,347,354 | -1.17(-3.95%) |
Jan 16, 2008 | 29.91 | 30.37 | 28.62 | 29.49 | 8,949,064 | -0.74(-2.44%) |
Jan 15, 2008 | 31.23 | 31.43 | 30.17 | 30.23 | 6,201,783 | -1.20(-3.81%) |
Jan 14, 2008 | 31.66 | 31.66 | 30.43 | 31.42 | 2,787,892 | +0.38(+1.21%) |
Jan 11, 2008 | 30.46 | 31.68 | 30.46 | 31.05 | 5,001,284 | +0.73(+2.40%) |
Jan 10, 2008 | 29.97 | 30.59 | 29.84 | 30.32 | 4,030,689 | +0.20(+0.66%) |
Jan 09, 2008 | 30.11 | 30.77 | 29.35 | 30.12 | 6,828,032 | -0.21(-0.71%) |
Jan 08, 2008 | 30.68 | 31.23 | 29.93 | 30.33 | 12,056,824 | -0.48(-1.57%) |
Jan 07, 2008 | 31.76 | 32.07 | 30.73 | 30.82 | 5,646,122 | -0.94(-2.97%) |
Jan 04, 2008 | 32.11 | 32.12 | 31.61 | 31.76 | 2,744,922 | -0.60(-1.85%) |
Jan 03, 2008 | 32.83 | 32.93 | 32.27 | 32.36 | 2,884,882 | -0.48(-1.45%) |
Jan 02, 2008 | 33.52 | 33.71 | 32.62 | 32.83 | 2,305,867 | -0.40(-1.20%) |
Jan 01, 2008 | 33.15 | 33.36 | 32.99 | 33.23 | 1,319,643 | +0.00(+0.00%) |
Dec 31, 2007 | 33.15 | 33.36 | 32.99 | 33.23 | 1,319,643 | +0.10(+0.30%) |
Dec 28, 2007 | 33.14 | 33.23 | 32.93 | 33.13 | 1,483,570 | +0.07(+0.21%) |
Dec 27, 2007 | 32.94 | 33.45 | 32.86 | 33.06 | 1,884,279 | +0.09(+0.28%) |
Dec 26, 2007 | 32.66 | 33.23 | 32.60 | 32.97 | 3,191,609 | +0.12(+0.37%) |
Dec 24, 2007 | 32.67 | 33.49 | 32.67 | 32.85 | 804,260 | -0.28(-0.86%) |
Dec 21, 2007 | 32.21 | 33.29 | 32.21 | 33.13 | 5,990,804 | +1.04(+3.23%) |
Dec 20, 2007 | 31.65 | 32.10 | 31.18 | 32.10 | 2,191,077 | +0.70(+2.22%) |
Dec 19, 2007 | 31.35 | 31.55 | 31.14 | 31.40 | 3,066,412 | +0.21(+0.69%) |
Dec 18, 2007 | 31.96 | 31.97 | 31.06 | 31.19 | 4,295,559 | -0.47(-1.48%) |
Dec 17, 2007 | 31.75 | 32.01 | 31.42 | 31.65 | 1,574,609 | -0.45(-1.41%) |
Dec 14, 2007 | 32.03 | 32.44 | 31.93 | 32.11 | 2,103,569 | -0.02(-0.07%) |
Dec 13, 2007 | 32.40 | 32.40 | 31.81 | 32.13 | 2,018,827 | -0.30(-0.92%) |
Dec 12, 2007 | 32.27 | 32.88 | 32.04 | 32.43 | 3,262,816 | +0.45(+1.41%) |
Dec 11, 2007 | 32.73 | 33.12 | 31.88 | 31.98 | 3,409,677 | -0.75(-2.30%) |
Dec 10, 2007 | 33.44 | 33.49 | 32.47 | 32.73 | 3,243,571 | -0.50(-1.50%) |
Dec 07, 2007 | 33.30 | 33.51 | 32.77 | 33.23 | 3,011,788 | +0.26(+0.79%) |
Dec 06, 2007 | 32.44 | 33.02 | 32.36 | 32.96 | 2,425,104 | +0.36(+1.11%) |
Dec 05, 2007 | 31.92 | 32.60 | 31.92 | 32.60 | 3,868,422 | +0.73(+2.29%) |
Dec 04, 2007 | 32.26 | 32.26 | 31.13 | 31.88 | 5,897,298 | -0.50(-1.54%) |