Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 32.52 | 32.61 | 31.02 | 31.13 | 6,063,658 | -1.61(-4.92%) |
Feb 28, 2008 | 33.71 | 33.71 | 32.66 | 32.74 | 3,874,998 | -1.15(-3.39%) |
Feb 27, 2008 | 34.01 | 34.74 | 33.73 | 33.89 | 3,709,103 | -0.40(-1.17%) |
Feb 26, 2008 | 34.06 | 34.73 | 33.90 | 34.29 | 2,965,760 | +0.13(+0.38%) |
Feb 25, 2008 | 34.01 | 34.32 | 33.14 | 34.16 | 4,361,545 | +0.17(+0.50%) |
Feb 22, 2008 | 32.96 | 34.05 | 32.50 | 33.99 | 4,109,803 | +1.10(+3.34%) |
Feb 21, 2008 | 33.85 | 34.09 | 32.83 | 32.89 | 2,593,695 | -0.78(-2.32%) |
Feb 20, 2008 | 32.51 | 33.99 | 32.43 | 33.67 | 4,408,957 | +0.84(+2.56%) |
Feb 19, 2008 | 33.55 | 33.89 | 32.42 | 32.83 | 3,609,137 | -0.42(-1.26%) |
Feb 18, 2008 | 33.15 | 33.56 | 32.70 | 33.25 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 33.15 | 33.56 | 32.70 | 33.25 | 4,339,708 | -0.10(-0.30%) |
Feb 14, 2008 | 33.70 | 34.12 | 33.12 | 33.35 | 3,795,851 | -0.41(-1.21%) |
Feb 13, 2008 | 34.29 | 34.42 | 33.03 | 33.76 | 3,075,872 | -0.13(-0.38%) |
Feb 12, 2008 | 33.22 | 34.28 | 33.19 | 33.89 | 4,884,323 | +0.81(+2.45%) |
Feb 11, 2008 | 33.32 | 33.40 | 32.32 | 33.08 | 4,015,584 | -0.32(-0.96%) |
Feb 08, 2008 | 34.68 | 34.68 | 32.79 | 33.40 | 5,016,312 | -1.22(-3.52%) |
Feb 07, 2008 | 33.62 | 34.96 | 33.60 | 34.62 | 4,488,847 | +0.75(+2.21%) |
Feb 06, 2008 | 34.40 | 34.82 | 33.60 | 33.87 | 4,615,081 | -0.23(-0.67%) |
Feb 05, 2008 | 34.74 | 35.02 | 34.00 | 34.10 | 5,332,596 | -1.15(-3.26%) |
Feb 04, 2008 | 36.79 | 36.95 | 35.01 | 35.25 | 4,891,902 | -1.55(-4.21%) |
Feb 01, 2008 | 36.36 | 36.96 | 35.80 | 36.80 | 8,354,496 | +0.58(+1.60%) |
Jan 31, 2008 | 34.74 | 36.71 | 34.00 | 36.22 | 8,973,355 | +0.94(+2.66%) |
Jan 30, 2008 | 35.33 | 36.72 | 35.10 | 35.28 | 5,306,283 | -0.27(-0.76%) |
Jan 29, 2008 | 35.30 | 35.70 | 34.57 | 35.55 | 5,064,906 | +0.43(+1.22%) |
Jan 28, 2008 | 33.99 | 35.18 | 33.54 | 35.12 | 5,255,962 | +1.11(+3.26%) |
Jan 25, 2008 | 35.20 | 35.48 | 33.79 | 34.01 | 7,671,393 | -0.92(-2.63%) |
Jan 24, 2008 | 34.26 | 36.15 | 33.88 | 34.93 | 14,215,106 | +0.79(+2.31%) |
Jan 23, 2008 | 29.56 | 35.12 | 29.14 | 34.14 | 19,597,256 | +3.63(+11.90%) |
Jan 22, 2008 | 27.90 | 31.76 | 27.86 | 30.51 | 12,017,308 | +1.09(+3.70%) |
Jan 21, 2008 | 29.42 | 30.38 | 28.85 | 29.42 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 29.42 | 30.38 | 28.85 | 29.42 | 9,707,193 | +0.71(+2.47%) |
Jan 17, 2008 | 28.95 | 29.88 | 28.43 | 28.71 | 12,888,097 | +0.52(+1.84%) |
Jan 16, 2008 | 27.49 | 28.82 | 27.11 | 28.19 | 7,022,840 | +0.87(+3.18%) |
Jan 15, 2008 | 28.08 | 28.08 | 27.00 | 27.32 | 6,534,402 | -1.06(-3.74%) |
Jan 14, 2008 | 28.54 | 28.54 | 27.80 | 28.38 | 5,756,741 | +0.22(+0.78%) |
Jan 11, 2008 | 27.41 | 28.38 | 26.59 | 28.16 | 8,519,732 | +0.55(+1.99%) |
Jan 10, 2008 | 27.10 | 28.05 | 26.86 | 27.61 | 8,340,802 | +0.36(+1.32%) |
Jan 09, 2008 | 26.87 | 27.25 | 25.92 | 27.25 | 7,552,091 | +0.37(+1.38%) |
Jan 08, 2008 | 27.97 | 28.28 | 26.75 | 26.88 | 6,870,803 | -0.89(-3.20%) |
Jan 07, 2008 | 27.96 | 28.20 | 27.23 | 27.77 | 7,311,228 | +0.41(+1.50%) |
Jan 04, 2008 | 28.86 | 28.86 | 27.07 | 27.36 | 10,484,566 | -1.76(-6.04%) |
Jan 03, 2008 | 29.74 | 29.85 | 29.05 | 29.12 | 5,604,831 | -0.43(-1.46%) |
Jan 02, 2008 | 30.89 | 30.89 | 29.46 | 29.55 | 7,166,128 | -1.12(-3.65%) |
Jan 01, 2008 | 31.00 | 31.11 | 30.42 | 30.67 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 31.00 | 31.11 | 30.42 | 30.67 | 4,565,688 | -0.41(-1.32%) |
Dec 28, 2007 | 31.09 | 31.45 | 30.66 | 31.08 | 4,078,279 | -0.07(-0.22%) |
Dec 27, 2007 | 31.87 | 31.94 | 31.15 | 31.15 | 3,125,742 | -0.89(-2.78%) |
Dec 26, 2007 | 32.29 | 32.29 | 31.85 | 32.04 | 1,851,944 | -0.26(-0.80%) |
Dec 24, 2007 | 31.76 | 32.72 | 31.76 | 32.30 | 1,785,638 | +0.36(+1.13%) |
Dec 21, 2007 | 31.37 | 32.06 | 30.45 | 31.94 | 7,388,479 | +1.00(+3.23%) |
Dec 20, 2007 | 31.53 | 31.73 | 30.36 | 30.94 | 5,271,042 | -0.84(-2.64%) |
Dec 19, 2007 | 32.08 | 32.55 | 31.56 | 31.78 | 4,379,476 | -0.35(-1.09%) |
Dec 18, 2007 | 32.72 | 32.72 | 31.61 | 32.13 | 6,404,997 | -0.41(-1.26%) |
Dec 17, 2007 | 32.50 | 33.06 | 32.25 | 32.54 | 4,471,959 | -0.13(-0.40%) |
Dec 14, 2007 | 33.20 | 33.67 | 32.61 | 32.67 | 4,271,694 | -0.92(-2.74%) |
Dec 13, 2007 | 33.45 | 33.70 | 32.52 | 33.59 | 4,647,295 | +0.04(+0.12%) |
Dec 12, 2007 | 34.95 | 35.30 | 32.87 | 33.55 | 6,168,628 | -0.38(-1.12%) |
Dec 11, 2007 | 36.79 | 36.79 | 33.83 | 33.93 | 5,395,094 | -2.99(-8.10%) |
Dec 10, 2007 | 36.10 | 37.01 | 36.01 | 36.92 | 2,174,317 | +0.91(+2.53%) |
Dec 07, 2007 | 36.47 | 36.50 | 35.82 | 36.01 | 2,527,426 | -0.32(-0.88%) |
Dec 06, 2007 | 36.14 | 36.40 | 35.75 | 36.33 | 4,416,527 | +0.18(+0.50%) |
Dec 05, 2007 | 35.90 | 36.38 | 35.56 | 36.15 | 3,912,996 | +0.65(+1.83%) |
Dec 04, 2007 | 35.64 | 35.92 | 35.18 | 35.50 | 2,811,700 | -0.43(-1.20%) |