Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 31.59 | 31.60 | 30.24 | 30.44 | 9,182,593 | -1.48(-4.64%) |
Feb 28, 2008 | 31.85 | 32.27 | 31.70 | 31.93 | 4,128,649 | -0.02(-0.07%) |
Feb 27, 2008 | 31.16 | 32.09 | 31.16 | 31.95 | 13,219,267 | +0.55(+1.74%) |
Feb 26, 2008 | 30.84 | 31.56 | 30.60 | 31.40 | 4,710,472 | +0.44(+1.41%) |
Feb 25, 2008 | 30.60 | 31.07 | 30.21 | 30.96 | 4,675,999 | +0.46(+1.51%) |
Feb 22, 2008 | 30.43 | 30.67 | 29.82 | 30.50 | 8,369,609 | +0.40(+1.32%) |
Feb 21, 2008 | 30.55 | 30.68 | 30.05 | 30.10 | 12,472,081 | -0.09(-0.31%) |
Feb 20, 2008 | 29.17 | 30.20 | 28.92 | 30.20 | 3,948,313 | +0.81(+2.76%) |
Feb 19, 2008 | 29.80 | 29.91 | 29.30 | 29.39 | 6,125,960 | +0.72(+2.50%) |
Feb 18, 2008 | 28.56 | 28.77 | 28.24 | 28.67 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 28.56 | 28.77 | 28.24 | 28.67 | 3,680,389 | -0.28(-0.96%) |
Feb 14, 2008 | 29.59 | 29.61 | 28.82 | 28.95 | 3,887,287 | -0.50(-1.71%) |
Feb 13, 2008 | 28.92 | 29.45 | 28.71 | 29.45 | 5,748,602 | +0.83(+2.90%) |
Feb 12, 2008 | 28.70 | 29.27 | 28.39 | 28.62 | 4,259,259 | +0.24(+0.84%) |
Feb 11, 2008 | 27.71 | 28.38 | 27.37 | 28.38 | 9,403,605 | +0.87(+3.15%) |
Feb 08, 2008 | 27.06 | 27.66 | 27.06 | 27.51 | 3,752,857 | +0.09(+0.34%) |
Feb 07, 2008 | 27.16 | 27.75 | 26.71 | 27.42 | 3,848,798 | +0.37(+1.37%) |
Feb 06, 2008 | 27.15 | 27.83 | 26.99 | 27.05 | 4,444,071 | -0.06(-0.21%) |
Feb 05, 2008 | 28.16 | 28.25 | 27.00 | 27.11 | 5,400,316 | -1.50(-5.24%) |
Feb 04, 2008 | 28.77 | 28.93 | 28.50 | 28.60 | 3,513,511 | -0.15(-0.52%) |
Feb 01, 2008 | 28.25 | 28.85 | 28.11 | 28.75 | 4,206,044 | +0.49(+1.74%) |
Jan 31, 2008 | 27.01 | 28.30 | 26.77 | 28.26 | 5,725,887 | +0.59(+2.12%) |
Jan 30, 2008 | 27.40 | 28.33 | 27.18 | 27.67 | 3,923,249 | +0.10(+0.36%) |
Jan 29, 2008 | 27.44 | 27.70 | 27.17 | 27.57 | 3,450,002 | +0.39(+1.42%) |
Jan 28, 2008 | 26.25 | 27.21 | 25.95 | 27.19 | 4,897,521 | +0.75(+2.83%) |
Jan 25, 2008 | 27.31 | 27.50 | 26.30 | 26.44 | 5,291,817 | -0.33(-1.23%) |
Jan 24, 2008 | 26.17 | 26.99 | 26.04 | 26.77 | 5,451,557 | +0.90(+3.47%) |
Jan 23, 2008 | 24.45 | 25.98 | 23.87 | 25.87 | 8,447,820 | +0.35(+1.35%) |
Jan 22, 2008 | 24.02 | 25.83 | 23.74 | 25.53 | 8,956,562 | -0.29(-1.11%) |
Jan 21, 2008 | 25.87 | 26.28 | 25.16 | 25.81 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 25.87 | 26.28 | 25.16 | 25.81 | 9,175,506 | +0.32(+1.25%) |
Jan 17, 2008 | 26.46 | 27.10 | 25.34 | 25.49 | 7,707,211 | -1.03(-3.87%) |
Jan 16, 2008 | 27.38 | 27.56 | 26.07 | 26.52 | 7,928,104 | -1.09(-3.93%) |
Jan 15, 2008 | 28.27 | 28.43 | 27.48 | 27.61 | 3,716,028 | -1.24(-4.31%) |
Jan 14, 2008 | 28.95 | 29.09 | 28.60 | 28.85 | 3,765,755 | +0.20(+0.69%) |
Jan 11, 2008 | 29.06 | 29.19 | 28.45 | 28.65 | 3,199,740 | -0.68(-2.31%) |
Jan 10, 2008 | 28.47 | 29.49 | 28.34 | 29.33 | 5,878,914 | +0.63(+2.21%) |
Jan 09, 2008 | 28.06 | 28.70 | 27.73 | 28.70 | 4,626,042 | +0.63(+2.23%) |
Jan 08, 2008 | 28.46 | 29.00 | 28.00 | 28.07 | 3,900,346 | +0.08(+0.30%) |
Jan 07, 2008 | 28.42 | 28.44 | 27.48 | 27.99 | 4,929,706 | -0.30(-1.05%) |
Jan 04, 2008 | 28.80 | 28.80 | 28.00 | 28.28 | 4,410,798 | -0.95(-3.25%) |
Jan 03, 2008 | 29.11 | 29.36 | 29.03 | 29.23 | 1,998,747 | +0.27(+0.93%) |
Jan 02, 2008 | 29.35 | 29.67 | 28.80 | 28.96 | 2,936,802 | -0.29(-1.00%) |
Jan 01, 2008 | 29.63 | 29.63 | 29.14 | 29.26 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 29.63 | 29.63 | 29.14 | 29.26 | 2,006,328 | -0.48(-1.62%) |
Dec 28, 2007 | 29.94 | 29.94 | 29.57 | 29.74 | 1,623,934 | +0.14(+0.46%) |
Dec 27, 2007 | 29.93 | 30.14 | 29.60 | 29.60 | 2,405,286 | -0.59(-1.94%) |
Dec 26, 2007 | 29.86 | 30.27 | 29.65 | 30.19 | 1,840,718 | +0.11(+0.36%) |
Dec 24, 2007 | 29.47 | 30.14 | 29.08 | 30.08 | 1,601,142 | +0.13(+0.44%) |
Dec 21, 2007 | 29.62 | 29.95 | 29.44 | 29.95 | 2,861,127 | +0.82(+2.82%) |
Dec 20, 2007 | 29.28 | 29.28 | 28.85 | 29.13 | 5,576,773 | +0.47(+1.64%) |
Dec 19, 2007 | 28.56 | 29.04 | 28.45 | 28.66 | 5,603,700 | -0.01(-0.02%) |
Dec 18, 2007 | 28.68 | 28.81 | 27.80 | 28.66 | 5,402,961 | +0.68(+2.44%) |
Dec 17, 2007 | 28.88 | 28.92 | 27.78 | 27.98 | 4,396,335 | -1.28(-4.38%) |
Dec 14, 2007 | 29.37 | 29.73 | 29.07 | 29.26 | 2,719,304 | -0.69(-2.31%) |
Dec 13, 2007 | 30.06 | 30.15 | 29.35 | 29.96 | 2,797,319 | -0.64(-2.09%) |
Dec 12, 2007 | 31.37 | 31.62 | 30.06 | 30.60 | 3,825,896 | +0.61(+2.04%) |
Dec 11, 2007 | 31.29 | 31.72 | 29.78 | 29.98 | 3,719,550 | -1.17(-3.74%) |
Dec 10, 2007 | 31.27 | 31.43 | 31.06 | 31.15 | 2,399,246 | -0.13(-0.42%) |
Dec 07, 2007 | 31.36 | 31.50 | 31.03 | 31.28 | 2,640,719 | +0.03(+0.10%) |
Dec 06, 2007 | 30.58 | 31.47 | 30.50 | 31.25 | 4,314,976 | +0.75(+2.47%) |
Dec 05, 2007 | 29.63 | 30.52 | 29.63 | 30.50 | 4,206,146 | +1.64(+5.68%) |
Dec 04, 2007 | 29.10 | 29.69 | 28.86 | 28.86 | 4,671,132 | -0.76(-2.58%) |