Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 30.70 | 30.95 | 29.87 | 29.96 | 1,029,892 | -1.13(-3.62%) |
Feb 28, 2008 | 31.07 | 31.26 | 30.44 | 31.08 | 887,854 | -0.21(-0.69%) |
Feb 27, 2008 | 31.27 | 31.67 | 30.87 | 31.30 | 1,177,274 | -0.22(-0.71%) |
Feb 26, 2008 | 30.90 | 31.98 | 30.82 | 31.52 | 897,315 | +0.57(+1.85%) |
Feb 25, 2008 | 29.94 | 31.03 | 29.64 | 30.95 | 1,172,757 | +0.94(+3.12%) |
Feb 22, 2008 | 29.98 | 30.09 | 29.45 | 30.01 | 1,200,965 | +0.05(+0.18%) |
Feb 21, 2008 | 30.93 | 31.06 | 29.92 | 29.96 | 1,319,521 | -0.80(-2.61%) |
Feb 20, 2008 | 29.82 | 31.13 | 29.82 | 30.76 | 1,163,392 | +0.57(+1.89%) |
Feb 19, 2008 | 30.32 | 30.55 | 29.90 | 30.19 | 1,093,109 | +0.13(+0.42%) |
Feb 18, 2008 | 30.19 | 30.28 | 29.64 | 30.06 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 30.19 | 30.28 | 29.64 | 30.06 | 1,650,645 | -0.30(-1.00%) |
Feb 14, 2008 | 30.37 | 30.97 | 29.57 | 30.37 | 4,973,963 | -1.28(-4.04%) |
Feb 13, 2008 | 31.48 | 31.93 | 31.06 | 31.64 | 1,551,827 | +0.30(+0.97%) |
Feb 12, 2008 | 32.21 | 32.67 | 30.97 | 31.34 | 1,167,696 | -0.76(-2.37%) |
Feb 11, 2008 | 31.21 | 32.18 | 30.46 | 32.10 | 1,108,082 | +0.86(+2.74%) |
Feb 08, 2008 | 32.15 | 32.23 | 30.65 | 31.24 | 1,651,767 | -0.84(-2.62%) |
Feb 07, 2008 | 30.83 | 32.93 | 30.54 | 32.08 | 2,001,238 | +0.99(+3.19%) |
Feb 06, 2008 | 31.39 | 32.31 | 31.02 | 31.09 | 596,666 | -0.20(-0.63%) |
Feb 05, 2008 | 32.12 | 32.24 | 31.29 | 31.29 | 940,476 | -1.18(-3.63%) |
Feb 04, 2008 | 32.57 | 32.57 | 31.87 | 32.47 | 1,185,448 | -0.11(-0.33%) |
Feb 01, 2008 | 32.30 | 33.24 | 31.99 | 32.57 | 1,996,913 | +0.62(+1.93%) |
Jan 31, 2008 | 30.72 | 32.27 | 30.53 | 31.96 | 1,581,007 | +0.83(+2.67%) |
Jan 30, 2008 | 31.14 | 31.96 | 30.95 | 31.13 | 803,569 | -0.16(-0.51%) |
Jan 29, 2008 | 30.56 | 31.35 | 30.32 | 31.29 | 1,086,857 | +0.79(+2.58%) |
Jan 28, 2008 | 29.49 | 30.53 | 28.72 | 30.50 | 1,191,494 | +0.83(+2.80%) |
Jan 25, 2008 | 30.94 | 31.01 | 29.55 | 29.67 | 1,069,986 | -1.08(-3.51%) |
Jan 24, 2008 | 30.22 | 30.83 | 30.09 | 30.75 | 1,555,704 | +0.74(+2.47%) |
Jan 23, 2008 | 28.10 | 30.39 | 28.10 | 30.01 | 2,199,169 | +1.22(+4.25%) |
Jan 22, 2008 | 27.23 | 29.15 | 27.23 | 28.79 | 1,273,080 | +0.37(+1.29%) |
Jan 21, 2008 | 28.11 | 28.76 | 27.86 | 28.42 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 28.11 | 28.76 | 27.86 | 28.42 | 1,687,931 | +0.46(+1.63%) |
Jan 17, 2008 | 28.58 | 29.02 | 27.94 | 27.96 | 1,914,989 | -0.55(-1.94%) |
Jan 16, 2008 | 28.01 | 28.95 | 27.70 | 28.52 | 1,728,424 | +0.65(+2.34%) |
Jan 15, 2008 | 28.05 | 28.55 | 27.68 | 27.87 | 1,566,045 | -0.63(-2.23%) |
Jan 14, 2008 | 27.83 | 28.69 | 26.95 | 28.50 | 3,388,178 | -0.12(-0.44%) |
Jan 11, 2008 | 29.64 | 29.64 | 28.58 | 28.63 | 2,335,516 | -1.40(-4.67%) |
Jan 10, 2008 | 30.84 | 30.84 | 29.14 | 30.03 | 3,713,593 | -1.08(-3.47%) |
Jan 09, 2008 | 31.59 | 32.13 | 29.89 | 31.11 | 3,337,571 | -0.47(-1.50%) |
Jan 08, 2008 | 33.40 | 33.81 | 31.52 | 31.58 | 2,055,052 | -1.71(-5.15%) |
Jan 07, 2008 | 31.94 | 33.42 | 31.71 | 33.30 | 2,555,640 | +1.44(+4.51%) |
Jan 04, 2008 | 33.51 | 33.57 | 31.86 | 31.86 | 2,126,820 | -2.04(-6.01%) |
Jan 03, 2008 | 33.57 | 34.08 | 33.36 | 33.90 | 1,777,164 | +0.32(+0.96%) |
Jan 02, 2008 | 33.86 | 34.07 | 33.20 | 33.57 | 2,003,214 | -0.36(-1.05%) |
Jan 01, 2008 | 34.08 | 34.15 | 33.81 | 33.93 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 34.08 | 34.15 | 33.81 | 33.93 | 1,177,162 | -0.16(-0.47%) |
Dec 28, 2007 | 34.18 | 34.59 | 33.99 | 34.09 | 678,934 | -0.07(-0.21%) |
Dec 27, 2007 | 34.32 | 34.64 | 34.07 | 34.16 | 670,425 | -0.32(-0.93%) |
Dec 26, 2007 | 34.16 | 34.74 | 34.09 | 34.49 | 849,563 | +0.10(+0.29%) |
Dec 24, 2007 | 34.25 | 34.46 | 34.04 | 34.39 | 290,204 | +0.02(+0.05%) |
Dec 21, 2007 | 34.42 | 34.87 | 34.30 | 34.37 | 1,093,751 | -0.03(-0.08%) |
Dec 20, 2007 | 34.05 | 34.40 | 33.91 | 34.40 | 1,070,170 | +0.43(+1.26%) |
Dec 19, 2007 | 33.73 | 34.20 | 32.72 | 33.97 | 1,558,503 | +0.11(+0.32%) |
Dec 18, 2007 | 34.12 | 34.33 | 33.59 | 33.86 | 1,726,333 | +0.10(+0.29%) |
Dec 17, 2007 | 33.75 | 34.56 | 33.72 | 33.76 | 1,625,904 | -0.25(-0.74%) |
Dec 14, 2007 | 34.27 | 34.27 | 33.80 | 34.01 | 1,593,547 | -0.39(-1.14%) |
Dec 13, 2007 | 34.14 | 34.53 | 33.91 | 34.40 | 1,079,734 | +0.04(+0.13%) |
Dec 12, 2007 | 35.02 | 35.21 | 34.11 | 34.36 | 1,919,797 | -0.14(-0.41%) |
Dec 11, 2007 | 36.38 | 36.38 | 34.41 | 34.50 | 2,299,800 | -0.82(-2.33%) |
Dec 10, 2007 | 35.28 | 35.64 | 34.96 | 35.32 | 1,103,225 | +0.04(+0.13%) |
Dec 07, 2007 | 35.73 | 35.99 | 34.89 | 35.28 | 2,776,324 | +0.88(+2.57%) |
Dec 06, 2007 | 33.94 | 34.50 | 33.48 | 34.40 | 1,647,625 | +0.51(+1.50%) |
Dec 05, 2007 | 33.89 | 34.23 | 33.59 | 33.89 | 2,355,557 | +0.87(+2.62%) |
Dec 04, 2007 | 32.24 | 33.48 | 32.24 | 33.02 | 2,046,655 | +1.05(+3.30%) |