Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 27.87 | 27.88 | 27.32 | 27.32 | 8,574,282 | -0.77(-2.74%) |
Feb 28, 2008 | 28.19 | 28.22 | 27.91 | 28.09 | 5,207,344 | -0.20(-0.72%) |
Feb 27, 2008 | 27.92 | 28.50 | 27.92 | 28.29 | 3,415,375 | +0.05(+0.19%) |
Feb 26, 2008 | 28.07 | 28.47 | 28.00 | 28.24 | 8,530,522 | +0.02(+0.08%) |
Feb 25, 2008 | 28.09 | 28.25 | 27.65 | 28.22 | 7,652,362 | +0.22(+0.78%) |
Feb 22, 2008 | 27.72 | 28.00 | 27.27 | 28.00 | 8,110,972 | +0.28(+1.01%) |
Feb 21, 2008 | 28.21 | 28.22 | 27.51 | 27.72 | 9,040,492 | -0.22(-0.78%) |
Feb 20, 2008 | 27.76 | 27.99 | 27.43 | 27.94 | 6,328,972 | +0.09(+0.32%) |
Feb 19, 2008 | 27.90 | 28.09 | 27.62 | 27.85 | 7,853,705 | +0.14(+0.49%) |
Feb 18, 2008 | 27.60 | 27.83 | 27.54 | 27.71 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 27.60 | 27.83 | 27.54 | 27.71 | 9,092,900 | -0.17(-0.62%) |
Feb 14, 2008 | 28.40 | 28.41 | 27.75 | 27.88 | 8,951,834 | -0.42(-1.49%) |
Feb 13, 2008 | 27.82 | 28.31 | 27.60 | 28.31 | 7,689,187 | +0.50(+1.79%) |
Feb 12, 2008 | 27.75 | 28.00 | 27.54 | 27.81 | 14,516,782 | +0.28(+1.01%) |
Feb 11, 2008 | 27.16 | 27.60 | 27.08 | 27.53 | 6,856,836 | +0.27(+1.00%) |
Feb 08, 2008 | 27.36 | 27.53 | 27.09 | 27.26 | 9,610,708 | -0.20(-0.74%) |
Feb 07, 2008 | 27.30 | 27.58 | 27.18 | 27.46 | 9,554,612 | +0.01(+0.03%) |
Feb 06, 2008 | 27.66 | 27.82 | 27.32 | 27.45 | 7,378,292 | -0.05(-0.16%) |
Feb 05, 2008 | 27.56 | 27.94 | 27.45 | 27.50 | 11,042,286 | -0.72(-2.54%) |
Feb 04, 2008 | 28.63 | 28.63 | 28.22 | 28.22 | 9,504,735 | -0.31(-1.08%) |
Feb 01, 2008 | 28.15 | 28.52 | 28.06 | 28.52 | 11,761,138 | +0.64(+2.30%) |
Jan 31, 2008 | 27.36 | 28.25 | 27.24 | 27.88 | 12,103,011 | +0.15(+0.54%) |
Jan 30, 2008 | 27.70 | 28.26 | 27.48 | 27.73 | 9,016,820 | +0.11(+0.41%) |
Jan 29, 2008 | 27.70 | 27.70 | 27.44 | 27.62 | 6,998,276 | +0.24(+0.88%) |
Jan 28, 2008 | 27.14 | 27.46 | 26.92 | 27.38 | 15,432,049 | +0.40(+1.48%) |
Jan 25, 2008 | 27.51 | 27.51 | 26.94 | 26.98 | 22,361,742 | -0.12(-0.45%) |
Jan 24, 2008 | 27.21 | 27.26 | 26.86 | 27.10 | 9,538,685 | +0.16(+0.59%) |
Jan 23, 2008 | 25.43 | 27.02 | 25.43 | 26.94 | 15,887,933 | +0.72(+2.73%) |
Jan 22, 2008 | 24.66 | 26.50 | 24.42 | 26.23 | 13,458,870 | +0.09(+0.35%) |
Jan 21, 2008 | 26.29 | 26.80 | 26.10 | 26.14 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 26.29 | 26.80 | 26.10 | 26.14 | 10,805,325 | -0.05(-0.20%) |
Jan 17, 2008 | 27.21 | 27.25 | 25.99 | 26.19 | 17,076,662 | -0.72(-2.66%) |
Jan 16, 2008 | 26.99 | 27.42 | 26.87 | 26.90 | 11,395,915 | -0.32(-1.16%) |
Jan 15, 2008 | 27.50 | 27.63 | 27.07 | 27.22 | 17,775,920 | -0.58(-2.09%) |
Jan 14, 2008 | 27.57 | 27.84 | 27.51 | 27.80 | 5,864,826 | +0.34(+1.23%) |
Jan 11, 2008 | 27.79 | 27.97 | 27.31 | 27.46 | 11,739,449 | -0.47(-1.70%) |
Jan 10, 2008 | 27.46 | 28.22 | 27.36 | 27.94 | 19,082,100 | +0.38(+1.39%) |
Jan 09, 2008 | 27.39 | 27.73 | 27.06 | 27.55 | 15,813,381 | +0.08(+0.30%) |
Jan 08, 2008 | 28.22 | 28.29 | 27.33 | 27.47 | 13,996,343 | -0.63(-2.23%) |
Jan 07, 2008 | 28.43 | 28.56 | 27.91 | 28.09 | 11,335,848 | -0.35(-1.25%) |
Jan 04, 2008 | 28.74 | 28.87 | 28.30 | 28.45 | 16,587,231 | -0.60(-2.05%) |
Jan 03, 2008 | 29.21 | 29.25 | 29.01 | 29.04 | 7,078,875 | +0.02(+0.08%) |
Jan 02, 2008 | 29.43 | 29.55 | 28.80 | 29.02 | 10,325,576 | -0.49(-1.66%) |
Jan 01, 2008 | 29.80 | 29.80 | 29.43 | 29.51 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 29.80 | 29.80 | 29.43 | 29.51 | 3,155,785 | -0.14(-0.46%) |
Dec 28, 2007 | 29.81 | 29.89 | 29.57 | 29.65 | 2,045,337 | -0.03(-0.10%) |
Dec 27, 2007 | 29.84 | 30.11 | 29.62 | 29.68 | 3,305,327 | -0.35(-1.15%) |
Dec 26, 2007 | 30.10 | 30.10 | 29.84 | 30.02 | 2,944,970 | -0.11(-0.38%) |
Dec 24, 2007 | 30.17 | 30.17 | 29.83 | 30.14 | 1,182,546 | +0.33(+1.11%) |
Dec 21, 2007 | 29.90 | 29.90 | 29.47 | 29.81 | 3,663,433 | +0.38(+1.28%) |
Dec 20, 2007 | 29.22 | 29.43 | 29.06 | 29.43 | 4,932,908 | +0.24(+0.83%) |
Dec 19, 2007 | 29.55 | 29.55 | 28.97 | 29.19 | 4,630,505 | -0.10(-0.33%) |
Dec 18, 2007 | 29.19 | 29.40 | 28.92 | 29.29 | 7,621,495 | +0.08(+0.28%) |
Dec 17, 2007 | 29.56 | 29.60 | 29.10 | 29.20 | 6,958,732 | -0.54(-1.80%) |
Dec 14, 2007 | 29.59 | 30.08 | 29.59 | 29.74 | 6,773,998 | -0.33(-1.10%) |
Dec 13, 2007 | 29.53 | 30.14 | 29.53 | 30.07 | 4,217,370 | +0.15(+0.50%) |
Dec 12, 2007 | 30.14 | 30.42 | 29.54 | 29.92 | 6,100,859 | +0.38(+1.28%) |
Dec 11, 2007 | 30.76 | 30.76 | 29.54 | 29.54 | 11,608,721 | -0.97(-3.19%) |
Dec 10, 2007 | 30.43 | 30.59 | 30.31 | 30.51 | 3,312,113 | +0.14(+0.47%) |
Dec 07, 2007 | 30.28 | 30.42 | 30.26 | 30.37 | 4,554,531 | +0.23(+0.75%) |
Dec 06, 2007 | 29.92 | 30.31 | 29.71 | 30.14 | 2,945,920 | +0.34(+1.14%) |
Dec 05, 2007 | 29.80 | 29.81 | 29.57 | 29.81 | 3,736,310 | +0.48(+1.64%) |
Dec 04, 2007 | 29.31 | 29.45 | 29.24 | 29.32 | 4,132,012 | -0.07(-0.23%) |