Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 30.11 | 30.28 | 29.06 | 29.21 | 2,075,464 | -1.27(-4.18%) |
Feb 28, 2008 | 31.61 | 31.61 | 30.28 | 30.48 | 2,553,899 | +0.07(+0.23%) |
Feb 27, 2008 | 28.59 | 31.68 | 27.63 | 30.41 | 7,918,330 | +0.81(+2.75%) |
Feb 26, 2008 | 28.17 | 30.86 | 27.98 | 29.60 | 4,044,407 | +1.10(+3.86%) |
Feb 25, 2008 | 27.88 | 28.60 | 27.70 | 28.50 | 3,754,377 | +0.63(+2.27%) |
Feb 22, 2008 | 29.91 | 29.99 | 27.33 | 27.87 | 3,922,247 | -1.85(-6.21%) |
Feb 21, 2008 | 29.83 | 30.94 | 29.58 | 29.71 | 2,652,361 | +0.18(+0.62%) |
Feb 20, 2008 | 29.06 | 29.62 | 28.72 | 29.53 | 1,948,490 | +0.19(+0.65%) |
Feb 19, 2008 | 29.74 | 30.23 | 28.67 | 29.34 | 2,852,734 | -0.15(-0.50%) |
Feb 18, 2008 | 29.37 | 29.92 | 29.09 | 29.49 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 29.37 | 29.92 | 29.09 | 29.49 | 1,873,900 | -0.03(-0.09%) |
Feb 14, 2008 | 29.89 | 30.31 | 29.19 | 29.51 | 2,183,773 | -0.41(-1.36%) |
Feb 13, 2008 | 28.98 | 29.95 | 28.81 | 29.92 | 1,606,126 | +1.30(+4.54%) |
Feb 12, 2008 | 28.15 | 29.20 | 27.88 | 28.62 | 1,948,983 | +0.87(+3.12%) |
Feb 11, 2008 | 26.72 | 27.94 | 26.57 | 27.76 | 1,994,872 | +1.01(+3.79%) |
Feb 08, 2008 | 27.55 | 28.24 | 26.59 | 26.74 | 1,611,280 | -0.96(-3.47%) |
Feb 07, 2008 | 26.43 | 28.02 | 26.03 | 27.70 | 2,952,482 | +1.14(+4.30%) |
Feb 06, 2008 | 28.59 | 29.04 | 26.25 | 26.56 | 3,176,316 | -1.59(-5.66%) |
Feb 05, 2008 | 27.33 | 28.73 | 26.69 | 28.15 | 3,444,975 | +0.26(+0.93%) |
Feb 04, 2008 | 27.91 | 28.38 | 27.33 | 27.89 | 1,660,970 | -0.03(-0.09%) |
Feb 01, 2008 | 26.91 | 28.11 | 26.60 | 27.92 | 1,774,292 | +1.00(+3.73%) |
Jan 31, 2008 | 24.69 | 27.27 | 24.26 | 26.91 | 2,359,328 | +1.85(+7.36%) |
Jan 30, 2008 | 25.43 | 25.99 | 24.72 | 25.07 | 2,450,058 | -0.49(-1.93%) |
Jan 29, 2008 | 26.25 | 26.42 | 24.99 | 25.56 | 2,402,101 | -0.65(-2.48%) |
Jan 28, 2008 | 25.72 | 26.59 | 24.96 | 26.21 | 1,675,478 | +0.29(+1.14%) |
Jan 25, 2008 | 28.04 | 28.85 | 25.54 | 25.92 | 2,525,660 | -1.86(-6.70%) |
Jan 24, 2008 | 26.13 | 28.50 | 25.30 | 27.78 | 3,092,445 | +2.26(+8.86%) |
Jan 23, 2008 | 25.99 | 26.51 | 23.95 | 25.52 | 4,623,870 | -0.74(-2.80%) |
Jan 22, 2008 | 25.67 | 26.52 | 23.87 | 26.26 | 5,671,371 | -0.53(-1.97%) |
Jan 21, 2008 | 27.75 | 28.11 | 25.70 | 26.79 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 27.75 | 28.11 | 25.70 | 26.79 | 2,166,194 | -0.81(-2.92%) |
Jan 17, 2008 | 28.73 | 29.45 | 27.53 | 27.59 | 2,252,904 | -0.90(-3.16%) |
Jan 16, 2008 | 27.68 | 29.38 | 27.56 | 28.49 | 2,424,193 | +0.42(+1.51%) |
Jan 15, 2008 | 28.56 | 28.73 | 27.53 | 28.07 | 1,999,445 | -1.24(-4.23%) |
Jan 14, 2008 | 28.56 | 29.89 | 28.32 | 29.31 | 2,074,343 | +0.89(+3.14%) |
Jan 11, 2008 | 29.20 | 29.27 | 27.87 | 28.41 | 2,358,781 | -1.43(-4.79%) |
Jan 10, 2008 | 28.85 | 30.62 | 28.37 | 29.84 | 2,131,113 | +0.73(+2.50%) |
Jan 09, 2008 | 28.56 | 29.24 | 27.72 | 29.12 | 1,831,182 | +0.56(+1.97%) |
Jan 08, 2008 | 29.72 | 30.40 | 28.52 | 28.55 | 1,865,814 | -1.12(-3.77%) |
Jan 07, 2008 | 30.35 | 31.00 | 29.18 | 29.67 | 1,682,303 | -0.60(-1.97%) |
Jan 04, 2008 | 31.77 | 31.92 | 29.89 | 30.27 | 2,800,533 | -1.87(-5.82%) |
Jan 03, 2008 | 33.58 | 33.76 | 32.05 | 32.14 | 1,194,456 | -1.28(-3.84%) |
Jan 02, 2008 | 32.94 | 34.37 | 32.49 | 33.42 | 1,906,332 | +0.42(+1.26%) |
Jan 01, 2008 | 34.37 | 34.50 | 33.00 | 33.00 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 34.37 | 34.50 | 33.00 | 33.00 | 1,203,665 | -1.44(-4.18%) |
Dec 28, 2007 | 35.15 | 35.95 | 34.14 | 34.44 | 1,229,780 | -0.88(-2.50%) |
Dec 27, 2007 | 35.94 | 36.10 | 34.75 | 35.33 | 1,241,528 | -0.56(-1.57%) |
Dec 26, 2007 | 34.98 | 36.24 | 34.98 | 35.89 | 1,105,304 | +0.26(+0.73%) |
Dec 24, 2007 | 35.52 | 36.24 | 35.35 | 35.63 | 595,887 | +0.39(+1.11%) |
Dec 21, 2007 | 33.54 | 35.67 | 33.54 | 35.24 | 3,289,751 | +2.07(+6.24%) |
Dec 20, 2007 | 33.05 | 33.60 | 32.06 | 33.17 | 1,420,238 | +0.43(+1.32%) |
Dec 19, 2007 | 33.78 | 34.08 | 32.37 | 32.74 | 1,993,603 | -0.87(-2.58%) |
Dec 18, 2007 | 31.61 | 33.95 | 31.40 | 33.60 | 3,277,266 | +2.54(+8.17%) |
Dec 17, 2007 | 31.05 | 32.10 | 30.61 | 31.06 | 2,265,130 | -0.19(-0.61%) |
Dec 14, 2007 | 32.20 | 32.72 | 31.24 | 31.25 | 2,678,827 | -1.23(-3.79%) |
Dec 13, 2007 | 33.17 | 33.20 | 31.90 | 32.49 | 2,317,034 | -1.14(-3.40%) |
Dec 12, 2007 | 32.56 | 34.38 | 32.56 | 33.63 | 2,969,481 | +0.42(+1.28%) |
Dec 11, 2007 | 34.96 | 35.10 | 32.92 | 33.20 | 3,350,334 | -1.74(-4.98%) |
Dec 10, 2007 | 35.66 | 35.66 | 34.58 | 34.95 | 1,950,475 | -0.55(-1.54%) |
Dec 07, 2007 | 36.05 | 36.26 | 34.92 | 35.49 | 2,208,996 | -0.55(-1.54%) |
Dec 06, 2007 | 33.44 | 36.17 | 33.20 | 36.05 | 3,712,869 | +3.08(+9.33%) |
Dec 05, 2007 | 32.23 | 33.03 | 31.50 | 32.97 | 1,940,409 | +1.11(+3.48%) |
Dec 04, 2007 | 31.48 | 32.03 | 31.02 | 31.86 | 2,044,207 | +0.04(+0.14%) |