Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 30.25 | 30.25 | 29.15 | 29.33 | 6,092,189 | -0.93(-3.08%) |
Feb 28, 2008 | 31.07 | 31.11 | 30.22 | 30.26 | 4,623,105 | -1.30(-4.13%) |
Feb 27, 2008 | 31.46 | 32.00 | 31.37 | 31.56 | 4,091,831 | -0.11(-0.35%) |
Feb 26, 2008 | 31.18 | 31.90 | 31.11 | 31.67 | 4,066,755 | +0.28(+0.90%) |
Feb 25, 2008 | 31.23 | 31.49 | 30.75 | 31.39 | 4,459,091 | +0.20(+0.65%) |
Feb 22, 2008 | 30.67 | 31.19 | 30.23 | 31.19 | 3,788,606 | +0.73(+2.40%) |
Feb 21, 2008 | 30.94 | 31.19 | 30.24 | 30.46 | 5,371,302 | -0.60(-1.94%) |
Feb 20, 2008 | 30.55 | 31.21 | 30.41 | 31.06 | 6,395,625 | -0.15(-0.48%) |
Feb 19, 2008 | 31.46 | 31.60 | 30.92 | 31.21 | 7,270,732 | +0.39(+1.28%) |
Feb 18, 2008 | 31.25 | 31.28 | 30.49 | 30.82 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 31.25 | 31.28 | 30.49 | 30.82 | 6,605,204 | -0.54(-1.71%) |
Feb 14, 2008 | 31.87 | 32.05 | 31.30 | 31.35 | 5,952,640 | -0.45(-1.41%) |
Feb 13, 2008 | 31.90 | 32.09 | 31.53 | 31.80 | 4,506,710 | +0.23(+0.73%) |
Feb 12, 2008 | 30.86 | 31.86 | 30.86 | 31.57 | 5,422,795 | +0.74(+2.39%) |
Feb 11, 2008 | 30.35 | 30.88 | 30.12 | 30.83 | 3,849,019 | +0.42(+1.37%) |
Feb 08, 2008 | 30.35 | 30.89 | 30.03 | 30.41 | 4,457,937 | -0.04(-0.12%) |
Feb 07, 2008 | 30.36 | 30.80 | 30.26 | 30.45 | 6,952,291 | +0.19(+0.64%) |
Feb 06, 2008 | 31.01 | 31.10 | 30.23 | 30.26 | 7,353,588 | -0.09(-0.29%) |
Feb 05, 2008 | 31.20 | 31.30 | 30.21 | 30.35 | 9,898,015 | -0.98(-3.12%) |
Feb 04, 2008 | 33.25 | 33.29 | 31.26 | 31.32 | 10,242,307 | -2.05(-6.14%) |
Feb 01, 2008 | 33.09 | 33.70 | 32.87 | 33.37 | 6,267,637 | +0.28(+0.86%) |
Jan 31, 2008 | 31.23 | 33.45 | 31.16 | 33.09 | 8,959,266 | +1.91(+6.12%) |
Jan 30, 2008 | 31.35 | 31.84 | 30.82 | 31.18 | 5,580,673 | +0.06(+0.19%) |
Jan 29, 2008 | 31.15 | 31.67 | 30.61 | 31.12 | 8,668,560 | -0.96(-3.00%) |
Jan 28, 2008 | 31.30 | 32.10 | 31.01 | 32.08 | 5,179,475 | +1.22(+3.96%) |
Jan 25, 2008 | 31.90 | 31.97 | 30.76 | 30.86 | 7,205,626 | -1.04(-3.27%) |
Jan 24, 2008 | 31.60 | 32.01 | 31.35 | 31.90 | 8,125,524 | +0.42(+1.33%) |
Jan 23, 2008 | 28.84 | 31.55 | 28.58 | 31.49 | 11,660,275 | +1.80(+6.05%) |
Jan 22, 2008 | 28.03 | 29.91 | 28.03 | 29.69 | 11,796,035 | +1.18(+4.13%) |
Jan 21, 2008 | 29.09 | 29.26 | 28.05 | 28.51 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 29.09 | 29.26 | 28.05 | 28.51 | 8,819,461 | +0.10(+0.34%) |
Jan 17, 2008 | 29.80 | 29.80 | 28.36 | 28.42 | 6,726,382 | -1.04(-3.54%) |
Jan 16, 2008 | 29.15 | 29.87 | 28.89 | 29.46 | 9,949,499 | +0.40(+1.39%) |
Jan 15, 2008 | 28.87 | 29.28 | 28.60 | 29.06 | 7,542,518 | -0.34(-1.14%) |
Jan 14, 2008 | 29.69 | 29.83 | 29.27 | 29.39 | 4,842,790 | -0.09(-0.30%) |
Jan 11, 2008 | 30.36 | 30.52 | 29.34 | 29.48 | 5,630,081 | -0.67(-2.22%) |
Jan 10, 2008 | 29.61 | 30.43 | 29.44 | 30.15 | 7,774,853 | +0.15(+0.50%) |
Jan 09, 2008 | 29.88 | 30.08 | 29.16 | 30.00 | 9,458,036 | -0.27(-0.89%) |
Jan 08, 2008 | 31.44 | 31.54 | 30.18 | 30.27 | 6,032,091 | -0.45(-1.48%) |
Jan 07, 2008 | 30.96 | 31.26 | 30.44 | 30.73 | 7,019,019 | -0.36(-1.15%) |
Jan 04, 2008 | 31.73 | 31.73 | 30.92 | 31.08 | 6,540,509 | -0.92(-2.89%) |
Jan 03, 2008 | 32.24 | 32.43 | 31.91 | 32.01 | 3,815,905 | -0.53(-1.63%) |
Jan 02, 2008 | 33.07 | 33.25 | 32.49 | 32.54 | 3,648,551 | -0.62(-1.87%) |
Jan 01, 2008 | 33.20 | 33.44 | 32.87 | 33.16 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 33.20 | 33.44 | 32.87 | 33.16 | 1,832,284 | -0.09(-0.27%) |
Dec 28, 2007 | 33.12 | 33.40 | 33.03 | 33.25 | 1,700,179 | +0.09(+0.27%) |
Dec 27, 2007 | 33.40 | 33.70 | 33.11 | 33.16 | 2,113,381 | -0.69(-2.03%) |
Dec 26, 2007 | 33.95 | 34.24 | 33.56 | 33.84 | 1,896,401 | -0.29(-0.85%) |
Dec 24, 2007 | 33.67 | 34.24 | 33.67 | 34.13 | 1,342,567 | +0.35(+1.04%) |
Dec 21, 2007 | 33.57 | 33.88 | 33.13 | 33.78 | 5,543,453 | +0.98(+3.00%) |
Dec 20, 2007 | 33.39 | 33.61 | 32.46 | 32.80 | 7,245,380 | -0.18(-0.54%) |
Dec 19, 2007 | 33.54 | 33.56 | 32.79 | 32.98 | 4,640,524 | -0.19(-0.56%) |
Dec 18, 2007 | 33.20 | 33.46 | 32.60 | 33.16 | 4,417,339 | +0.34(+1.02%) |
Dec 17, 2007 | 33.69 | 33.82 | 32.76 | 32.83 | 6,107,100 | -0.72(-2.15%) |
Dec 14, 2007 | 33.19 | 33.98 | 33.16 | 33.55 | 7,390,260 | +0.17(+0.51%) |
Dec 13, 2007 | 33.02 | 33.45 | 33.02 | 33.38 | 4,151,685 | +0.13(+0.38%) |
Dec 12, 2007 | 33.87 | 33.96 | 32.94 | 33.25 | 5,229,848 | +0.37(+1.11%) |
Dec 11, 2007 | 34.28 | 34.43 | 32.77 | 32.89 | 6,633,342 | -1.05(-3.10%) |
Dec 10, 2007 | 34.00 | 34.12 | 33.77 | 33.94 | 6,552,945 | +0.40(+1.20%) |
Dec 07, 2007 | 33.49 | 33.86 | 33.45 | 33.54 | 3,796,740 | -0.19(-0.57%) |
Dec 06, 2007 | 33.04 | 33.86 | 33.04 | 33.73 | 4,805,195 | +0.87(+2.65%) |
Dec 05, 2007 | 32.98 | 33.01 | 32.66 | 32.86 | 3,987,917 | -0.15(-0.45%) |
Dec 04, 2007 | 32.94 | 33.16 | 32.79 | 33.01 | 2,584,900 | -0.49(-1.47%) |