Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 32.08 | 32.12 | 31.03 | 31.56 | 2,202,051 | -0.79(-2.44%) |
Feb 28, 2008 | 32.45 | 32.92 | 32.03 | 32.35 | 2,300,758 | +0.01(+0.02%) |
Feb 27, 2008 | 31.63 | 32.50 | 31.41 | 32.34 | 3,497,610 | +1.42(+4.59%) |
Feb 26, 2008 | 30.15 | 31.41 | 29.74 | 30.92 | 2,395,572 | +0.87(+2.89%) |
Feb 25, 2008 | 29.12 | 30.10 | 28.41 | 30.06 | 1,834,455 | +1.27(+4.40%) |
Feb 22, 2008 | 29.39 | 29.41 | 28.04 | 28.79 | 1,483,147 | -0.26(-0.91%) |
Feb 21, 2008 | 29.25 | 30.34 | 29.03 | 29.05 | 2,221,057 | +0.02(+0.08%) |
Feb 20, 2008 | 28.41 | 29.05 | 28.05 | 29.03 | 1,938,801 | +0.41(+1.43%) |
Feb 19, 2008 | 27.61 | 28.72 | 27.50 | 28.62 | 1,593,402 | +1.91(+7.15%) |
Feb 18, 2008 | 26.79 | 27.47 | 26.45 | 26.71 | 928,075 | +0.00(+0.00%) |
Feb 15, 2008 | 26.79 | 27.47 | 26.45 | 26.71 | 928,075 | -0.07(-0.27%) |
Feb 14, 2008 | 27.14 | 27.78 | 26.67 | 26.78 | 1,103,791 | -0.52(-1.91%) |
Feb 13, 2008 | 27.24 | 27.56 | 26.54 | 27.30 | 1,191,809 | +0.39(+1.47%) |
Feb 12, 2008 | 28.57 | 28.77 | 26.69 | 26.91 | 1,840,352 | -1.25(-4.45%) |
Feb 11, 2008 | 27.47 | 28.45 | 26.94 | 28.16 | 1,648,742 | +0.80(+2.91%) |
Feb 08, 2008 | 26.43 | 27.55 | 26.43 | 27.36 | 1,516,518 | +1.25(+4.77%) |
Feb 07, 2008 | 26.24 | 26.94 | 25.82 | 26.12 | 2,125,392 | -0.28(-1.08%) |
Feb 06, 2008 | 26.84 | 27.42 | 26.27 | 26.40 | 1,438,825 | +0.00(+0.00%) |
Feb 05, 2008 | 26.79 | 27.15 | 26.40 | 26.40 | 1,122,437 | -0.87(-3.18%) |
Feb 04, 2008 | 28.01 | 28.20 | 26.97 | 27.27 | 1,593,495 | -1.10(-3.87%) |
Feb 01, 2008 | 29.35 | 29.35 | 27.79 | 28.37 | 1,700,463 | -0.22(-0.77%) |
Jan 31, 2008 | 29.25 | 29.71 | 28.46 | 28.59 | 1,972,215 | -1.07(-3.59%) |
Jan 30, 2008 | 28.60 | 29.98 | 28.07 | 29.65 | 2,085,649 | +1.27(+4.48%) |
Jan 29, 2008 | 28.78 | 28.94 | 28.23 | 28.38 | 1,105,592 | -0.29(-1.02%) |
Jan 28, 2008 | 27.78 | 28.75 | 27.47 | 28.67 | 1,721,994 | +0.88(+3.15%) |
Jan 25, 2008 | 29.23 | 29.51 | 27.63 | 27.80 | 1,792,301 | -0.70(-2.46%) |
Jan 24, 2008 | 28.46 | 28.67 | 27.66 | 28.50 | 2,289,553 | +1.35(+4.97%) |
Jan 23, 2008 | 27.23 | 27.76 | 25.29 | 27.15 | 2,899,612 | -0.84(-3.02%) |
Jan 22, 2008 | 26.11 | 28.74 | 25.34 | 28.00 | 2,616,682 | -0.65(-2.26%) |
Jan 21, 2008 | 28.20 | 28.89 | 27.30 | 28.64 | 1,985,976 | +0.00(+0.00%) |
Jan 18, 2008 | 28.20 | 28.89 | 27.30 | 28.64 | 1,985,976 | +1.14(+4.13%) |
Jan 17, 2008 | 28.02 | 28.86 | 27.30 | 27.51 | 1,967,379 | -0.31(-1.11%) |
Jan 16, 2008 | 28.64 | 29.12 | 26.98 | 27.81 | 2,396,448 | -1.44(-4.91%) |
Jan 15, 2008 | 30.70 | 30.94 | 28.94 | 29.25 | 2,096,123 | -1.56(-5.07%) |
Jan 14, 2008 | 30.25 | 31.36 | 30.21 | 30.81 | 2,676,175 | +1.25(+4.24%) |
Jan 11, 2008 | 29.98 | 30.38 | 29.37 | 29.56 | 1,796,060 | -0.50(-1.68%) |
Jan 10, 2008 | 28.60 | 30.44 | 28.16 | 30.06 | 1,984,080 | +1.09(+3.76%) |
Jan 09, 2008 | 28.89 | 29.09 | 28.23 | 28.97 | 1,900,797 | -0.06(-0.19%) |
Jan 08, 2008 | 28.32 | 29.61 | 28.31 | 29.03 | 2,184,462 | +1.39(+5.02%) |
Jan 07, 2008 | 27.98 | 28.39 | 26.87 | 27.64 | 1,241,089 | -0.63(-2.23%) |
Jan 04, 2008 | 28.74 | 28.74 | 27.89 | 28.27 | 1,480,091 | -1.02(-3.48%) |
Jan 03, 2008 | 29.32 | 29.64 | 28.77 | 29.29 | 1,859,386 | -0.06(-0.21%) |
Jan 02, 2008 | 28.00 | 29.39 | 27.98 | 29.35 | 2,218,966 | +1.79(+6.50%) |
Jan 01, 2008 | 27.65 | 28.09 | 27.26 | 27.56 | 751,371 | +0.00(+0.00%) |
Dec 31, 2007 | 27.65 | 28.09 | 27.26 | 27.56 | 751,371 | -0.39(-1.38%) |
Dec 28, 2007 | 27.80 | 28.15 | 27.44 | 27.95 | 1,193,612 | +0.42(+1.52%) |
Dec 27, 2007 | 28.08 | 28.09 | 27.38 | 27.53 | 1,247,238 | -0.41(-1.47%) |
Dec 26, 2007 | 26.63 | 28.25 | 26.58 | 27.94 | 1,353,528 | +1.49(+5.62%) |
Dec 24, 2007 | 26.39 | 26.72 | 26.10 | 26.45 | 961,290 | +0.17(+0.65%) |
Dec 21, 2007 | 24.71 | 26.28 | 24.34 | 26.28 | 1,727,401 | +2.26(+9.39%) |
Dec 20, 2007 | 23.99 | 24.27 | 23.66 | 24.03 | 1,469,442 | -0.04(-0.16%) |
Dec 19, 2007 | 24.19 | 24.56 | 23.96 | 24.07 | 760,192 | -0.13(-0.52%) |
Dec 18, 2007 | 23.83 | 24.46 | 23.41 | 24.19 | 1,185,359 | +0.75(+3.20%) |
Dec 17, 2007 | 24.26 | 24.60 | 23.31 | 23.44 | 1,761,553 | -1.19(-4.84%) |
Dec 14, 2007 | 24.86 | 25.25 | 24.39 | 24.63 | 1,535,907 | -0.64(-2.53%) |
Dec 13, 2007 | 26.92 | 26.98 | 24.55 | 25.27 | 2,433,251 | -1.88(-6.92%) |
Dec 12, 2007 | 27.07 | 27.42 | 26.77 | 27.15 | 999,840 | +0.77(+2.93%) |
Dec 11, 2007 | 26.95 | 27.53 | 26.32 | 26.38 | 1,368,923 | -0.51(-1.88%) |
Dec 10, 2007 | 26.83 | 27.37 | 26.73 | 26.88 | 1,177,440 | +0.24(+0.89%) |
Dec 07, 2007 | 26.36 | 26.68 | 25.83 | 26.65 | 1,263,135 | +0.40(+1.53%) |
Dec 06, 2007 | 25.07 | 26.39 | 25.05 | 26.24 | 1,724,159 | +0.92(+3.61%) |
Dec 05, 2007 | 25.57 | 25.83 | 24.97 | 25.33 | 1,039,121 | -0.17(-0.68%) |
Dec 04, 2007 | 26.03 | 26.03 | 25.34 | 25.50 | 1,073,475 | -0.35(-1.34%) |