Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 28.41 | 28.69 | 27.36 | 27.51 | 10,745,920 | -1.16(-4.04%) |
Feb 28, 2008 | 29.63 | 29.63 | 28.60 | 28.67 | 9,604,943 | -1.13(-3.78%) |
Feb 27, 2008 | 29.51 | 30.12 | 29.41 | 29.80 | 8,488,193 | +0.05(+0.17%) |
Feb 26, 2008 | 28.79 | 30.46 | 28.79 | 29.75 | 18,314,082 | +0.87(+3.01%) |
Feb 25, 2008 | 28.25 | 29.00 | 27.90 | 28.88 | 12,634,185 | +0.59(+2.08%) |
Feb 22, 2008 | 27.64 | 28.30 | 27.19 | 28.29 | 11,512,645 | +0.30(+1.07%) |
Feb 21, 2008 | 28.55 | 28.71 | 27.87 | 27.99 | 9,884,698 | -0.52(-1.82%) |
Feb 20, 2008 | 27.98 | 28.70 | 27.87 | 28.51 | 11,029,139 | +0.35(+1.25%) |
Feb 19, 2008 | 28.76 | 28.85 | 27.77 | 28.15 | 14,858,426 | -0.39(-1.37%) |
Feb 18, 2008 | 28.15 | 28.70 | 27.84 | 28.54 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 28.15 | 28.70 | 27.84 | 28.54 | 31,355,196 | -0.74(-2.51%) |
Feb 14, 2008 | 30.00 | 30.00 | 29.13 | 29.28 | 10,158,235 | -0.52(-1.74%) |
Feb 13, 2008 | 30.25 | 30.39 | 29.05 | 29.80 | 14,128,909 | -0.20(-0.68%) |
Feb 12, 2008 | 30.43 | 30.55 | 29.76 | 30.00 | 10,334,940 | -0.30(-0.99%) |
Feb 11, 2008 | 29.91 | 30.53 | 29.30 | 30.30 | 9,205,299 | +0.43(+1.43%) |
Feb 08, 2008 | 30.11 | 30.45 | 29.54 | 29.88 | 8,963,251 | -0.33(-1.10%) |
Feb 07, 2008 | 29.43 | 30.71 | 28.92 | 30.21 | 13,720,599 | +0.60(+2.03%) |
Feb 06, 2008 | 29.68 | 30.54 | 29.52 | 29.61 | 11,004,194 | +0.07(+0.24%) |
Feb 05, 2008 | 30.51 | 30.79 | 29.44 | 29.54 | 14,724,404 | -1.46(-4.73%) |
Feb 04, 2008 | 30.87 | 31.49 | 30.75 | 31.00 | 13,239,803 | -0.01(-0.02%) |
Feb 01, 2008 | 31.17 | 31.35 | 30.44 | 31.01 | 11,143,813 | -0.17(-0.53%) |
Jan 31, 2008 | 29.84 | 31.76 | 29.18 | 31.17 | 17,970,524 | +0.93(+3.07%) |
Jan 30, 2008 | 31.12 | 31.21 | 30.10 | 30.25 | 15,840,611 | -1.07(-3.41%) |
Jan 29, 2008 | 30.41 | 31.40 | 30.37 | 31.31 | 11,859,175 | +0.54(+1.77%) |
Jan 28, 2008 | 28.95 | 30.77 | 28.72 | 30.77 | 15,442,278 | +1.80(+6.23%) |
Jan 25, 2008 | 30.41 | 30.47 | 28.81 | 28.97 | 11,750,492 | -1.10(-3.66%) |
Jan 24, 2008 | 30.10 | 30.71 | 29.52 | 30.07 | 13,579,965 | +0.10(+0.32%) |
Jan 23, 2008 | 28.70 | 30.21 | 28.22 | 29.97 | 18,343,196 | +0.99(+3.42%) |
Jan 22, 2008 | 26.82 | 29.22 | 26.82 | 28.98 | 17,819,770 | +0.67(+2.37%) |
Jan 21, 2008 | 28.24 | 28.88 | 27.76 | 28.31 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 28.24 | 28.88 | 27.76 | 28.31 | 17,362,160 | +0.23(+0.82%) |
Jan 17, 2008 | 28.84 | 29.38 | 27.92 | 28.08 | 16,412,205 | -0.74(-2.55%) |
Jan 16, 2008 | 28.03 | 29.35 | 27.96 | 28.81 | 20,992,808 | +0.60(+2.13%) |
Jan 15, 2008 | 28.24 | 28.42 | 27.62 | 28.21 | 15,577,662 | -0.43(-1.50%) |
Jan 14, 2008 | 28.56 | 28.81 | 28.20 | 28.64 | 14,429,336 | +0.36(+1.29%) |
Jan 11, 2008 | 29.27 | 29.40 | 28.08 | 28.28 | 20,927,098 | -1.52(-5.09%) |
Jan 10, 2008 | 29.42 | 30.28 | 29.18 | 29.79 | 16,203,945 | +0.09(+0.30%) |
Jan 09, 2008 | 28.75 | 29.79 | 28.62 | 29.70 | 19,563,032 | +0.51(+1.73%) |
Jan 08, 2008 | 29.94 | 30.47 | 29.11 | 29.20 | 21,473,626 | -0.96(-3.18%) |
Jan 07, 2008 | 29.94 | 30.56 | 29.36 | 30.16 | 15,614,958 | -0.30(-0.99%) |
Jan 04, 2008 | 30.89 | 30.89 | 29.89 | 30.46 | 16,704,012 | -1.04(-3.31%) |
Jan 03, 2008 | 32.93 | 32.93 | 31.23 | 31.50 | 19,997,254 | -1.27(-3.87%) |
Jan 02, 2008 | 33.73 | 33.89 | 32.45 | 32.77 | 9,950,457 | -0.91(-2.72%) |
Jan 01, 2008 | 33.28 | 33.91 | 33.28 | 33.68 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 33.28 | 33.91 | 33.28 | 33.68 | 5,075,770 | +0.23(+0.69%) |
Dec 28, 2007 | 33.53 | 33.81 | 33.18 | 33.45 | 5,121,400 | -0.13(-0.38%) |
Dec 27, 2007 | 33.89 | 33.90 | 33.39 | 33.58 | 5,317,169 | -0.57(-1.67%) |
Dec 26, 2007 | 33.98 | 34.29 | 33.67 | 34.15 | 5,077,936 | +0.04(+0.11%) |
Dec 24, 2007 | 33.58 | 34.20 | 33.52 | 34.11 | 4,655,804 | +0.54(+1.60%) |
Dec 21, 2007 | 33.37 | 33.78 | 33.18 | 33.57 | 14,225,755 | +0.52(+1.57%) |
Dec 20, 2007 | 32.93 | 33.27 | 32.49 | 33.05 | 9,158,535 | +0.30(+0.92%) |
Dec 19, 2007 | 33.02 | 33.26 | 32.39 | 32.75 | 10,335,743 | -0.27(-0.81%) |
Dec 18, 2007 | 33.11 | 33.11 | 31.20 | 33.02 | 37,071,796 | +0.31(+0.94%) |
Dec 17, 2007 | 32.50 | 32.82 | 31.95 | 32.72 | 16,641,593 | +0.51(+1.59%) |
Dec 14, 2007 | 32.82 | 33.19 | 32.18 | 32.20 | 9,082,226 | -0.83(-2.50%) |
Dec 13, 2007 | 32.05 | 33.17 | 32.05 | 33.03 | 13,316,605 | +0.51(+1.55%) |
Dec 12, 2007 | 33.42 | 33.84 | 31.92 | 32.52 | 17,721,258 | -0.08(-0.26%) |
Dec 11, 2007 | 33.80 | 34.48 | 32.37 | 32.61 | 16,472,215 | -1.24(-3.67%) |
Dec 10, 2007 | 33.91 | 34.00 | 33.50 | 33.85 | 6,065,888 | +0.13(+0.38%) |
Dec 07, 2007 | 33.71 | 34.07 | 33.46 | 33.72 | 7,517,513 | +0.00(+0.00%) |
Dec 06, 2007 | 33.00 | 33.85 | 32.58 | 33.72 | 10,273,067 | +0.57(+1.72%) |
Dec 05, 2007 | 33.04 | 33.23 | 32.63 | 33.15 | 9,030,029 | +0.48(+1.47%) |
Dec 04, 2007 | 32.89 | 32.98 | 32.52 | 32.67 | 10,043,681 | -0.42(-1.28%) |