Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 31.73 | 31.82 | 30.18 | 30.54 | 1,345,138 | -1.26(-3.95%) |
Feb 28, 2008 | 31.71 | 32.08 | 31.46 | 31.79 | 989,871 | -0.08(-0.25%) |
Feb 27, 2008 | 31.42 | 32.15 | 31.42 | 31.87 | 1,164,862 | +0.05(+0.17%) |
Feb 26, 2008 | 32.40 | 32.40 | 31.40 | 31.82 | 2,212,827 | -0.57(-1.75%) |
Feb 25, 2008 | 32.22 | 32.46 | 31.66 | 32.38 | 1,371,327 | +0.37(+1.15%) |
Feb 22, 2008 | 32.15 | 32.17 | 31.32 | 32.01 | 1,321,571 | +0.06(+0.20%) |
Feb 21, 2008 | 32.06 | 32.43 | 31.72 | 31.95 | 1,558,114 | -0.06(-0.20%) |
Feb 20, 2008 | 31.94 | 32.17 | 31.29 | 32.01 | 1,796,299 | -0.10(-0.32%) |
Feb 19, 2008 | 31.90 | 32.19 | 31.64 | 32.11 | 1,325,601 | +0.36(+1.14%) |
Feb 18, 2008 | 30.99 | 31.79 | 30.81 | 31.75 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 30.99 | 31.79 | 30.81 | 31.75 | 1,601,696 | +0.46(+1.48%) |
Feb 14, 2008 | 31.55 | 32.09 | 31.20 | 31.29 | 1,491,332 | -0.36(-1.14%) |
Feb 13, 2008 | 31.18 | 31.75 | 31.18 | 31.65 | 2,243,432 | +0.53(+1.72%) |
Feb 12, 2008 | 31.45 | 31.71 | 30.87 | 31.12 | 2,085,215 | -0.24(-0.78%) |
Feb 11, 2008 | 30.94 | 31.82 | 30.58 | 31.36 | 2,809,831 | +0.97(+3.18%) |
Feb 08, 2008 | 30.98 | 30.98 | 29.56 | 30.40 | 2,280,017 | -0.42(-1.38%) |
Feb 07, 2008 | 31.14 | 31.67 | 30.48 | 30.82 | 2,218,795 | +0.16(+0.54%) |
Feb 06, 2008 | 31.63 | 31.81 | 30.62 | 30.65 | 2,432,858 | -0.71(-2.25%) |
Feb 05, 2008 | 31.02 | 32.50 | 30.26 | 31.36 | 4,696,351 | +1.11(+3.69%) |
Feb 04, 2008 | 29.81 | 30.69 | 29.76 | 30.25 | 2,801,240 | +0.49(+1.64%) |
Feb 01, 2008 | 29.05 | 30.03 | 28.85 | 29.76 | 2,221,460 | +0.53(+1.83%) |
Jan 31, 2008 | 28.46 | 29.48 | 28.00 | 29.23 | 2,484,617 | +0.51(+1.78%) |
Jan 30, 2008 | 28.83 | 29.56 | 28.21 | 28.72 | 1,352,466 | -0.15(-0.52%) |
Jan 29, 2008 | 30.02 | 30.02 | 28.66 | 28.86 | 1,540,122 | -0.28(-0.97%) |
Jan 28, 2008 | 28.52 | 29.22 | 27.99 | 29.15 | 3,033,349 | +0.76(+2.68%) |
Jan 25, 2008 | 27.99 | 29.00 | 27.99 | 28.39 | 2,550,182 | +0.81(+2.93%) |
Jan 24, 2008 | 27.00 | 27.77 | 26.87 | 27.58 | 1,728,226 | +0.53(+1.97%) |
Jan 23, 2008 | 26.02 | 27.22 | 24.93 | 27.04 | 2,932,832 | +0.52(+1.95%) |
Jan 22, 2008 | 25.82 | 27.56 | 25.82 | 26.53 | 2,758,207 | -1.04(-3.76%) |
Jan 21, 2008 | 26.78 | 28.32 | 26.78 | 27.56 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 26.78 | 28.32 | 26.78 | 27.56 | 3,218,494 | +0.56(+2.06%) |
Jan 17, 2008 | 28.36 | 28.56 | 26.84 | 27.00 | 2,593,048 | -0.92(-3.29%) |
Jan 16, 2008 | 29.35 | 29.35 | 27.50 | 27.92 | 2,874,037 | -1.52(-5.17%) |
Jan 15, 2008 | 29.81 | 30.21 | 29.17 | 29.45 | 1,947,345 | -0.68(-2.24%) |
Jan 14, 2008 | 29.81 | 30.38 | 29.21 | 30.12 | 1,556,580 | +0.31(+1.03%) |
Jan 11, 2008 | 30.49 | 30.49 | 29.56 | 29.81 | 1,912,433 | -0.64(-2.09%) |
Jan 10, 2008 | 29.62 | 30.72 | 29.62 | 30.45 | 3,326,358 | +0.38(+1.28%) |
Jan 09, 2008 | 30.24 | 30.24 | 28.98 | 30.07 | 3,333,958 | -0.32(-1.06%) |
Jan 08, 2008 | 30.97 | 31.38 | 30.38 | 30.39 | 1,778,819 | -0.43(-1.40%) |
Jan 07, 2008 | 31.46 | 31.62 | 30.18 | 30.82 | 2,624,704 | -0.71(-2.27%) |
Jan 04, 2008 | 32.40 | 32.40 | 31.13 | 31.53 | 1,921,012 | -1.11(-3.41%) |
Jan 03, 2008 | 33.78 | 34.30 | 32.27 | 32.65 | 2,096,489 | -1.12(-3.32%) |
Jan 02, 2008 | 33.54 | 34.32 | 33.41 | 33.77 | 1,980,392 | +0.55(+1.65%) |
Jan 01, 2008 | 32.68 | 33.39 | 32.68 | 33.22 | 860,506 | +0.00(+0.00%) |
Dec 31, 2007 | 32.68 | 33.39 | 32.68 | 33.22 | 860,506 | +0.22(+0.67%) |
Dec 28, 2007 | 32.95 | 33.54 | 32.51 | 33.00 | 1,298,976 | -0.17(-0.52%) |
Dec 27, 2007 | 33.46 | 33.65 | 32.97 | 33.17 | 979,741 | +0.00(+0.00%) |
Dec 26, 2007 | 33.61 | 33.61 | 32.75 | 33.17 | 678,469 | -0.57(-1.70%) |
Dec 24, 2007 | 33.57 | 34.02 | 33.38 | 33.75 | 444,584 | +0.46(+1.37%) |
Dec 21, 2007 | 32.66 | 33.63 | 32.66 | 33.29 | 1,293,626 | +0.66(+2.02%) |
Dec 20, 2007 | 33.13 | 33.13 | 31.89 | 32.63 | 1,861,257 | +0.06(+0.19%) |
Dec 19, 2007 | 32.95 | 33.01 | 32.54 | 32.57 | 1,523,002 | -0.32(-0.98%) |
Dec 18, 2007 | 34.41 | 34.41 | 32.62 | 32.89 | 2,371,100 | -0.86(-2.56%) |
Dec 17, 2007 | 34.37 | 34.66 | 33.50 | 33.76 | 2,567,125 | -1.04(-3.00%) |
Dec 14, 2007 | 34.02 | 35.15 | 34.02 | 34.80 | 2,771,175 | +0.24(+0.68%) |
Dec 13, 2007 | 33.32 | 34.67 | 33.32 | 34.56 | 2,891,582 | +0.92(+2.73%) |
Dec 12, 2007 | 32.63 | 34.32 | 32.63 | 33.65 | 6,418,872 | +1.44(+4.46%) |
Dec 11, 2007 | 32.36 | 33.36 | 31.87 | 32.21 | 4,724,952 | +1.24(+4.01%) |
Dec 10, 2007 | 31.01 | 31.64 | 30.65 | 30.97 | 1,829,973 | -0.26(-0.83%) |
Dec 07, 2007 | 31.38 | 32.09 | 30.88 | 31.23 | 2,359,310 | +0.17(+0.56%) |
Dec 06, 2007 | 30.71 | 31.05 | 30.43 | 31.05 | 2,287,080 | +0.50(+1.64%) |
Dec 05, 2007 | 30.94 | 31.01 | 30.18 | 30.55 | 1,531,969 | +0.16(+0.52%) |
Dec 04, 2007 | 31.35 | 31.40 | 30.29 | 30.40 | 1,842,449 | -0.96(-3.05%) |