Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 32.07 | 32.16 | 31.00 | 31.24 | 5,695,225 | -0.95(-2.95%) |
Feb 28, 2008 | 31.16 | 32.52 | 31.16 | 32.19 | 9,375,869 | +0.86(+2.74%) |
Feb 27, 2008 | 31.68 | 31.78 | 31.25 | 31.33 | 6,480,409 | -0.48(-1.50%) |
Feb 26, 2008 | 30.96 | 31.97 | 30.89 | 31.81 | 7,366,182 | +0.76(+2.43%) |
Feb 25, 2008 | 30.84 | 31.23 | 30.62 | 31.05 | 7,512,092 | +0.17(+0.56%) |
Feb 22, 2008 | 31.65 | 31.65 | 30.49 | 30.88 | 8,852,991 | -0.58(-1.85%) |
Feb 21, 2008 | 31.58 | 32.47 | 31.36 | 31.46 | 12,744,584 | +0.06(+0.18%) |
Feb 20, 2008 | 31.18 | 31.50 | 30.65 | 31.41 | 6,279,833 | -0.01(-0.04%) |
Feb 19, 2008 | 30.85 | 31.71 | 30.85 | 31.42 | 8,526,349 | +0.85(+2.79%) |
Feb 18, 2008 | 30.05 | 30.58 | 29.63 | 30.57 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 30.05 | 30.58 | 29.63 | 30.57 | 5,087,452 | +0.42(+1.38%) |
Feb 14, 2008 | 30.52 | 30.87 | 29.90 | 30.15 | 6,858,274 | -0.30(-0.98%) |
Feb 13, 2008 | 30.47 | 30.88 | 30.04 | 30.45 | 7,529,436 | +0.26(+0.87%) |
Feb 12, 2008 | 29.99 | 30.87 | 29.96 | 30.19 | 8,814,360 | +0.44(+1.47%) |
Feb 11, 2008 | 28.73 | 29.81 | 28.73 | 29.75 | 9,142,647 | +1.07(+3.72%) |
Feb 08, 2008 | 28.52 | 29.29 | 28.52 | 28.68 | 8,607,317 | +0.07(+0.24%) |
Feb 07, 2008 | 28.37 | 28.94 | 27.85 | 28.62 | 7,480,064 | +0.03(+0.12%) |
Feb 06, 2008 | 29.22 | 29.43 | 28.47 | 28.58 | 7,120,589 | -0.53(-1.83%) |
Feb 05, 2008 | 30.14 | 31.08 | 29.07 | 29.11 | 9,858,064 | -1.50(-4.91%) |
Feb 04, 2008 | 31.86 | 31.86 | 30.10 | 30.62 | 11,357,510 | -0.90(-2.86%) |
Feb 01, 2008 | 30.65 | 31.58 | 30.22 | 31.52 | 9,884,322 | +1.05(+3.46%) |
Jan 31, 2008 | 29.65 | 30.81 | 29.65 | 30.47 | 11,775,413 | +0.69(+2.30%) |
Jan 30, 2008 | 29.56 | 30.38 | 29.45 | 29.78 | 7,018,996 | +0.03(+0.12%) |
Jan 29, 2008 | 30.24 | 30.24 | 29.62 | 29.74 | 8,214,144 | -0.33(-1.11%) |
Jan 28, 2008 | 29.15 | 30.13 | 28.81 | 30.08 | 9,731,097 | +0.91(+3.11%) |
Jan 25, 2008 | 29.57 | 29.97 | 29.12 | 29.17 | 10,294,665 | -0.11(-0.38%) |
Jan 24, 2008 | 28.42 | 29.45 | 28.30 | 29.28 | 9,744,205 | +0.98(+3.48%) |
Jan 23, 2008 | 26.68 | 28.39 | 26.67 | 28.30 | 11,565,031 | +0.46(+1.64%) |
Jan 22, 2008 | 26.40 | 28.12 | 26.40 | 27.84 | 12,626,353 | -0.49(-1.74%) |
Jan 21, 2008 | 28.65 | 29.09 | 27.51 | 28.33 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 28.65 | 29.09 | 27.51 | 28.33 | 13,252,090 | -0.18(-0.63%) |
Jan 17, 2008 | 29.07 | 29.34 | 28.42 | 28.51 | 18,105,298 | -0.84(-2.86%) |
Jan 16, 2008 | 30.83 | 31.14 | 29.23 | 29.35 | 17,030,428 | -1.82(-5.84%) |
Jan 15, 2008 | 30.86 | 31.30 | 30.85 | 31.17 | 14,783,656 | -0.10(-0.31%) |
Jan 14, 2008 | 30.49 | 31.84 | 30.24 | 31.27 | 11,316,649 | +1.04(+3.44%) |
Jan 11, 2008 | 30.66 | 31.11 | 30.09 | 30.23 | 12,855,452 | -0.65(-2.11%) |
Jan 10, 2008 | 31.13 | 31.21 | 30.69 | 30.88 | 13,628,601 | -0.42(-1.35%) |
Jan 09, 2008 | 30.99 | 31.35 | 30.29 | 31.30 | 14,764,729 | +0.12(+0.38%) |
Jan 08, 2008 | 31.97 | 32.04 | 31.10 | 31.19 | 12,457,384 | -0.58(-1.83%) |
Jan 07, 2008 | 31.89 | 31.98 | 31.31 | 31.77 | 11,746,772 | +0.01(+0.02%) |
Jan 04, 2008 | 31.38 | 32.41 | 31.28 | 31.76 | 10,007,355 | +0.08(+0.26%) |
Jan 03, 2008 | 31.46 | 32.07 | 31.24 | 31.68 | 8,581,238 | +0.33(+1.04%) |
Jan 02, 2008 | 32.13 | 32.21 | 31.10 | 31.35 | 17,232,310 | -0.81(-2.52%) |
Jan 01, 2008 | 32.58 | 32.79 | 31.67 | 32.16 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 32.58 | 32.79 | 31.67 | 32.16 | 9,152,960 | -0.46(-1.40%) |
Dec 28, 2007 | 31.82 | 32.76 | 31.82 | 32.62 | 8,688,214 | +0.73(+2.28%) |
Dec 27, 2007 | 31.20 | 32.07 | 31.19 | 31.89 | 9,755,403 | +0.20(+0.63%) |
Dec 26, 2007 | 31.16 | 31.86 | 31.14 | 31.69 | 8,188,083 | +0.53(+1.69%) |
Dec 24, 2007 | 30.67 | 31.38 | 30.42 | 31.16 | 4,790,051 | +0.50(+1.63%) |
Dec 21, 2007 | 30.20 | 30.72 | 29.71 | 30.67 | 16,225,814 | +0.68(+2.26%) |
Dec 20, 2007 | 28.82 | 30.04 | 28.75 | 29.99 | 18,166,564 | +1.32(+4.62%) |
Dec 19, 2007 | 27.85 | 28.89 | 27.64 | 28.66 | 12,224,017 | +0.83(+2.99%) |
Dec 18, 2007 | 27.68 | 28.22 | 27.21 | 27.83 | 9,528,700 | +0.30(+1.08%) |
Dec 17, 2007 | 27.00 | 28.12 | 26.93 | 27.54 | 11,043,006 | +0.47(+1.74%) |
Dec 14, 2007 | 26.48 | 27.82 | 26.30 | 27.06 | 11,152,494 | +0.54(+2.04%) |
Dec 13, 2007 | 26.70 | 27.06 | 26.20 | 26.52 | 5,526,110 | -0.30(-1.14%) |
Dec 12, 2007 | 26.34 | 27.00 | 26.34 | 26.83 | 8,190,016 | +1.01(+3.92%) |
Dec 11, 2007 | 26.73 | 26.97 | 25.71 | 25.82 | 7,184,066 | -0.93(-3.47%) |
Dec 10, 2007 | 26.81 | 27.02 | 26.56 | 26.75 | 5,071,830 | +0.04(+0.16%) |
Dec 07, 2007 | 26.23 | 27.02 | 26.11 | 26.70 | 7,767,867 | +0.46(+1.77%) |
Dec 06, 2007 | 25.51 | 26.41 | 25.46 | 26.24 | 8,960,323 | +0.73(+2.85%) |
Dec 05, 2007 | 25.79 | 25.79 | 25.18 | 25.51 | 6,659,329 | -0.14(-0.54%) |
Dec 04, 2007 | 24.87 | 25.83 | 24.80 | 25.65 | 7,563,904 | +0.64(+2.58%) |