Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 33.02 | 33.17 | 32.46 | 32.62 | 1,746,998 | -0.60(-1.80%) |
Feb 28, 2008 | 33.02 | 33.28 | 32.72 | 33.22 | 1,433,401 | -0.28(-0.82%) |
Feb 27, 2008 | 33.09 | 33.70 | 33.09 | 33.50 | 1,245,731 | +0.12(+0.35%) |
Feb 26, 2008 | 33.19 | 33.71 | 32.85 | 33.38 | 1,337,380 | +0.12(+0.35%) |
Feb 25, 2008 | 32.78 | 33.31 | 32.50 | 33.26 | 1,036,482 | +0.61(+1.88%) |
Feb 22, 2008 | 32.87 | 32.87 | 32.05 | 32.65 | 1,065,211 | -0.03(-0.10%) |
Feb 21, 2008 | 32.82 | 33.08 | 32.48 | 32.68 | 1,254,139 | +0.12(+0.36%) |
Feb 20, 2008 | 31.80 | 32.64 | 31.52 | 32.56 | 1,587,871 | +0.60(+1.87%) |
Feb 19, 2008 | 32.91 | 33.12 | 31.80 | 31.96 | 2,395,637 | -1.09(-3.31%) |
Feb 18, 2008 | 31.86 | 33.06 | 31.73 | 33.05 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 31.86 | 33.06 | 31.73 | 33.05 | 1,959,218 | +1.13(+3.55%) |
Feb 14, 2008 | 31.95 | 32.28 | 31.25 | 31.92 | 6,312,711 | -1.65(-4.92%) |
Feb 13, 2008 | 33.82 | 33.90 | 33.39 | 33.57 | 2,035,026 | +0.09(+0.28%) |
Feb 12, 2008 | 33.09 | 33.67 | 32.87 | 33.48 | 1,599,184 | +0.37(+1.12%) |
Feb 11, 2008 | 32.68 | 33.35 | 32.61 | 33.11 | 1,424,563 | +0.41(+1.25%) |
Feb 08, 2008 | 32.92 | 33.29 | 32.48 | 32.70 | 1,936,442 | -0.28(-0.86%) |
Feb 07, 2008 | 32.98 | 33.17 | 32.55 | 32.98 | 1,931,891 | -0.03(-0.10%) |
Feb 06, 2008 | 33.45 | 34.25 | 32.99 | 33.02 | 2,360,651 | -0.27(-0.80%) |
Feb 05, 2008 | 33.67 | 33.90 | 32.87 | 33.28 | 1,684,558 | -0.92(-2.69%) |
Feb 04, 2008 | 34.23 | 34.24 | 33.79 | 34.20 | 2,423,239 | +0.02(+0.05%) |
Feb 01, 2008 | 33.28 | 34.46 | 33.09 | 34.19 | 2,946,418 | +0.83(+2.50%) |
Jan 31, 2008 | 32.13 | 33.58 | 32.13 | 33.35 | 2,168,488 | +0.64(+1.97%) |
Jan 30, 2008 | 33.17 | 33.22 | 32.58 | 32.71 | 2,719,160 | -0.43(-1.30%) |
Jan 29, 2008 | 32.61 | 33.52 | 32.45 | 33.14 | 3,065,528 | +0.65(+2.01%) |
Jan 28, 2008 | 31.18 | 32.54 | 31.18 | 32.49 | 2,590,388 | +0.90(+2.86%) |
Jan 25, 2008 | 31.77 | 32.36 | 31.29 | 31.58 | 2,759,491 | -0.11(-0.35%) |
Jan 24, 2008 | 30.95 | 31.77 | 30.59 | 31.69 | 2,859,556 | +1.02(+3.33%) |
Jan 23, 2008 | 29.36 | 30.72 | 28.61 | 30.67 | 5,336,579 | +0.70(+2.33%) |
Jan 22, 2008 | 29.12 | 30.36 | 29.12 | 29.97 | 1,905,724 | -0.26(-0.86%) |
Jan 21, 2008 | 29.99 | 30.65 | 29.69 | 30.23 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 29.99 | 30.65 | 29.69 | 30.23 | 3,628,209 | +0.41(+1.37%) |
Jan 17, 2008 | 29.49 | 29.94 | 29.42 | 29.82 | 3,994,404 | +0.38(+1.28%) |
Jan 16, 2008 | 29.16 | 29.86 | 28.95 | 29.45 | 3,235,514 | +0.36(+1.24%) |
Jan 15, 2008 | 29.79 | 29.93 | 29.04 | 29.08 | 2,919,992 | -1.18(-3.90%) |
Jan 14, 2008 | 29.51 | 30.40 | 28.79 | 30.26 | 4,069,088 | +1.01(+3.44%) |
Jan 11, 2008 | 29.39 | 29.86 | 29.03 | 29.26 | 2,902,034 | -0.43(-1.46%) |
Jan 10, 2008 | 30.08 | 30.54 | 29.56 | 29.69 | 2,531,426 | -0.50(-1.67%) |
Jan 09, 2008 | 29.76 | 30.31 | 29.65 | 30.19 | 1,819,286 | +0.27(+0.89%) |
Jan 08, 2008 | 30.44 | 30.96 | 29.85 | 29.93 | 2,967,411 | -0.43(-1.42%) |
Jan 07, 2008 | 31.49 | 31.55 | 30.20 | 30.36 | 4,044,549 | -0.99(-3.16%) |
Jan 04, 2008 | 31.76 | 31.99 | 31.17 | 31.35 | 2,772,563 | -0.53(-1.65%) |
Jan 03, 2008 | 31.74 | 32.01 | 31.58 | 31.88 | 1,640,772 | +0.17(+0.55%) |
Jan 02, 2008 | 32.56 | 33.05 | 31.66 | 31.70 | 2,500,792 | -1.00(-3.05%) |
Jan 01, 2008 | 32.87 | 32.95 | 32.62 | 32.70 | 1,124,347 | +0.00(+0.00%) |
Dec 31, 2007 | 32.87 | 32.95 | 32.62 | 32.70 | 1,124,347 | -0.33(-1.00%) |
Dec 28, 2007 | 33.03 | 33.07 | 32.57 | 33.03 | 1,105,873 | +0.39(+1.18%) |
Dec 27, 2007 | 33.25 | 33.28 | 32.65 | 32.65 | 1,093,267 | -0.68(-2.03%) |
Dec 26, 2007 | 33.55 | 33.60 | 32.94 | 33.32 | 1,184,062 | -0.32(-0.96%) |
Dec 24, 2007 | 33.28 | 33.83 | 33.28 | 33.64 | 343,759 | +0.41(+1.23%) |
Dec 21, 2007 | 33.65 | 33.89 | 33.13 | 33.24 | 3,168,595 | -0.23(-0.68%) |
Dec 20, 2007 | 33.38 | 33.58 | 33.15 | 33.46 | 871,449 | +0.33(+1.00%) |
Dec 19, 2007 | 33.55 | 33.63 | 33.12 | 33.13 | 1,780,680 | -0.35(-1.06%) |
Dec 18, 2007 | 34.19 | 34.25 | 33.35 | 33.49 | 1,094,653 | -0.31(-0.93%) |
Dec 17, 2007 | 34.22 | 34.22 | 33.64 | 33.80 | 1,086,641 | -0.41(-1.20%) |
Dec 14, 2007 | 33.84 | 34.39 | 33.77 | 34.21 | 892,689 | +0.13(+0.37%) |
Dec 13, 2007 | 34.07 | 34.49 | 33.69 | 34.09 | 665,033 | -0.22(-0.64%) |
Dec 12, 2007 | 35.20 | 35.30 | 33.74 | 34.31 | 1,434,179 | -0.06(-0.16%) |
Dec 11, 2007 | 35.74 | 35.76 | 34.28 | 34.36 | 1,286,197 | -1.26(-3.53%) |
Dec 10, 2007 | 35.38 | 35.83 | 35.08 | 35.62 | 808,877 | +0.31(+0.89%) |
Dec 07, 2007 | 34.85 | 35.36 | 34.78 | 35.30 | 2,611,162 | +0.53(+1.51%) |
Dec 06, 2007 | 34.73 | 34.98 | 34.53 | 34.78 | 3,848,210 | +0.03(+0.09%) |
Dec 05, 2007 | 33.94 | 34.75 | 33.75 | 34.75 | 6,890,838 | +1.18(+3.51%) |
Dec 04, 2007 | 33.60 | 33.83 | 33.50 | 33.57 | 1,494,402 | -0.30(-0.88%) |