Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 27.82 | 27.98 | 27.16 | 27.32 | 2,587,067 | -0.73(-2.61%) |
Feb 28, 2008 | 28.40 | 28.52 | 27.70 | 28.05 | 1,638,580 | -0.61(-2.14%) |
Feb 27, 2008 | 28.44 | 29.10 | 28.22 | 28.67 | 1,669,171 | +0.03(+0.10%) |
Feb 26, 2008 | 27.70 | 28.94 | 27.64 | 28.64 | 3,070,624 | +0.72(+2.57%) |
Feb 25, 2008 | 27.13 | 28.28 | 27.05 | 27.92 | 3,549,020 | +0.75(+2.75%) |
Feb 22, 2008 | 27.16 | 27.22 | 26.31 | 27.17 | 2,276,508 | +0.33(+1.22%) |
Feb 21, 2008 | 27.46 | 27.73 | 26.83 | 26.85 | 2,823,245 | -0.40(-1.48%) |
Feb 20, 2008 | 26.29 | 27.44 | 26.20 | 27.25 | 4,589,251 | +0.84(+3.17%) |
Feb 19, 2008 | 27.25 | 27.59 | 26.31 | 26.41 | 2,209,958 | -0.69(-2.53%) |
Feb 18, 2008 | 27.56 | 27.56 | 26.55 | 27.10 | 2,601,539 | +0.00(+0.00%) |
Feb 15, 2008 | 27.56 | 27.56 | 26.55 | 27.10 | 2,601,539 | +0.00(+0.00%) |
Feb 14, 2008 | 27.32 | 27.58 | 26.88 | 27.10 | 2,499,676 | -0.19(-0.71%) |
Feb 13, 2008 | 27.01 | 27.40 | 26.73 | 27.29 | 2,347,243 | +0.54(+2.01%) |
Feb 12, 2008 | 26.80 | 27.58 | 26.56 | 26.76 | 2,710,979 | +0.07(+0.28%) |
Feb 11, 2008 | 26.61 | 26.96 | 26.19 | 26.68 | 2,323,577 | +0.04(+0.17%) |
Feb 08, 2008 | 26.70 | 26.94 | 26.31 | 26.64 | 3,504,978 | +0.06(+0.23%) |
Feb 07, 2008 | 25.99 | 26.96 | 25.99 | 26.58 | 3,406,096 | +0.28(+1.08%) |
Feb 06, 2008 | 27.01 | 27.01 | 26.16 | 26.29 | 3,206,843 | -0.43(-1.62%) |
Feb 05, 2008 | 27.44 | 27.83 | 26.55 | 26.73 | 4,124,619 | -1.06(-3.81%) |
Feb 04, 2008 | 27.85 | 28.04 | 27.58 | 27.79 | 2,296,575 | -0.21(-0.75%) |
Feb 01, 2008 | 27.83 | 28.53 | 27.71 | 28.00 | 3,721,012 | -0.01(-0.05%) |
Jan 31, 2008 | 27.14 | 28.37 | 26.49 | 28.01 | 3,613,736 | +0.46(+1.68%) |
Jan 30, 2008 | 26.96 | 28.91 | 26.62 | 27.55 | 4,547,072 | +0.34(+1.26%) |
Jan 29, 2008 | 26.58 | 27.20 | 26.43 | 27.20 | 3,966,143 | +0.70(+2.65%) |
Jan 28, 2008 | 25.47 | 26.55 | 25.23 | 26.50 | 4,540,612 | +1.09(+4.29%) |
Jan 25, 2008 | 26.50 | 26.61 | 25.41 | 25.41 | 3,236,659 | -0.79(-3.02%) |
Jan 24, 2008 | 25.23 | 26.28 | 24.99 | 26.20 | 5,682,680 | +1.33(+5.34%) |
Jan 23, 2008 | 24.47 | 25.07 | 23.92 | 24.87 | 7,800,929 | +0.43(+1.77%) |
Jan 22, 2008 | 23.80 | 25.52 | 23.74 | 24.44 | 6,795,647 | -0.72(-2.85%) |
Jan 21, 2008 | 26.25 | 26.38 | 24.52 | 25.16 | 8,434,565 | +0.00(+0.00%) |
Jan 18, 2008 | 26.25 | 26.38 | 24.52 | 25.16 | 8,434,499 | -0.73(-2.83%) |
Jan 17, 2008 | 28.73 | 29.06 | 25.62 | 25.89 | 10,436,019 | -2.46(-8.69%) |
Jan 16, 2008 | 28.22 | 28.98 | 27.29 | 28.35 | 6,090,987 | -0.54(-1.86%) |
Jan 15, 2008 | 29.37 | 29.64 | 28.59 | 28.89 | 3,303,668 | -0.90(-3.01%) |
Jan 14, 2008 | 28.97 | 29.80 | 28.94 | 29.79 | 5,707,763 | +1.02(+3.53%) |
Jan 11, 2008 | 28.61 | 29.04 | 28.29 | 28.77 | 3,877,320 | +0.03(+0.10%) |
Jan 10, 2008 | 28.11 | 29.32 | 27.86 | 28.74 | 6,051,046 | +0.31(+1.10%) |
Jan 09, 2008 | 28.04 | 28.67 | 27.31 | 28.43 | 5,643,616 | +0.40(+1.44%) |
Jan 08, 2008 | 29.97 | 30.01 | 28.02 | 28.02 | 4,996,841 | -1.79(-6.01%) |
Jan 07, 2008 | 29.64 | 30.20 | 29.34 | 29.82 | 3,198,842 | +0.13(+0.45%) |
Jan 04, 2008 | 29.94 | 30.13 | 29.37 | 29.68 | 4,102,340 | -0.85(-2.79%) |
Jan 03, 2008 | 29.37 | 30.82 | 29.26 | 30.53 | 3,916,910 | +1.00(+3.39%) |
Jan 02, 2008 | 29.98 | 30.12 | 29.23 | 29.53 | 2,250,818 | -0.42(-1.40%) |
Jan 01, 2008 | 29.79 | 30.16 | 29.50 | 29.95 | 1,117,594 | +0.00(+0.00%) |
Dec 31, 2007 | 29.79 | 30.16 | 29.50 | 29.95 | 1,117,594 | +0.06(+0.20%) |
Dec 28, 2007 | 30.01 | 30.09 | 29.61 | 29.89 | 1,770,342 | +0.06(+0.20%) |
Dec 27, 2007 | 29.89 | 29.98 | 29.65 | 29.83 | 1,675,339 | -0.10(-0.35%) |
Dec 26, 2007 | 29.67 | 30.10 | 29.65 | 29.94 | 3,646,116 | +0.22(+0.75%) |
Dec 24, 2007 | 29.98 | 30.00 | 29.55 | 29.71 | 1,942,590 | -0.21(-0.70%) |
Dec 21, 2007 | 29.79 | 30.38 | 29.47 | 29.92 | 4,230,437 | +0.54(+1.83%) |
Dec 20, 2007 | 29.41 | 29.62 | 29.00 | 29.38 | 3,423,500 | +0.22(+0.77%) |
Dec 19, 2007 | 29.77 | 29.77 | 28.93 | 29.16 | 4,200,148 | +0.19(+0.67%) |
Dec 18, 2007 | 28.82 | 29.35 | 27.85 | 28.97 | 3,789,315 | +0.27(+0.94%) |
Dec 17, 2007 | 29.23 | 29.43 | 28.55 | 28.70 | 2,713,834 | -0.54(-1.84%) |
Dec 14, 2007 | 29.03 | 29.76 | 28.73 | 29.23 | 2,026,291 | +0.01(+0.05%) |
Dec 13, 2007 | 29.62 | 29.65 | 28.50 | 29.22 | 2,617,843 | -0.24(-0.81%) |
Dec 12, 2007 | 29.64 | 29.86 | 28.77 | 29.46 | 4,448,597 | +0.57(+1.96%) |
Dec 11, 2007 | 29.11 | 29.94 | 28.88 | 28.89 | 6,139,835 | -0.31(-1.07%) |
Dec 10, 2007 | 29.38 | 29.76 | 29.09 | 29.20 | 3,847,988 | -0.18(-0.61%) |
Dec 07, 2007 | 29.59 | 29.61 | 29.07 | 29.38 | 2,067,835 | -0.07(-0.25%) |
Dec 06, 2007 | 28.58 | 29.49 | 28.56 | 29.46 | 2,964,703 | +0.72(+2.49%) |
Dec 05, 2007 | 27.94 | 29.03 | 27.92 | 28.74 | 4,286,659 | +0.97(+3.49%) |
Dec 04, 2007 | 27.53 | 28.01 | 27.23 | 27.77 | 5,087,999 | +0.00(+0.00%) |