Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 20.96 | 21.07 | 20.46 | 20.59 | 155,065,072 | -0.55(-2.61%) |
Feb 28, 2008 | 21.21 | 21.40 | 21.05 | 21.14 | 109,632,440 | -0.25(-1.17%) |
Feb 27, 2008 | 21.34 | 21.71 | 21.27 | 21.39 | 99,324,272 | -0.09(-0.42%) |
Feb 26, 2008 | 21.00 | 21.85 | 20.95 | 21.49 | 143,858,944 | +0.41(+1.94%) |
Feb 25, 2008 | 20.93 | 21.38 | 20.80 | 21.08 | 145,212,864 | +0.12(+0.58%) |
Feb 22, 2008 | 21.38 | 21.49 | 20.59 | 20.96 | 166,043,568 | -0.32(-1.49%) |
Feb 21, 2008 | 21.67 | 21.92 | 21.17 | 21.27 | 130,474,104 | -0.09(-0.43%) |
Feb 20, 2008 | 21.31 | 21.39 | 21.14 | 21.36 | 122,619,208 | +0.04(+0.18%) |
Feb 19, 2008 | 21.80 | 21.83 | 21.25 | 21.33 | 90,137,056 | -0.19(-0.88%) |
Feb 18, 2008 | 21.43 | 21.68 | 21.39 | 21.52 | 90,040,176 | +0.00(+0.00%) |
Feb 15, 2008 | 21.43 | 21.68 | 21.39 | 21.52 | 90,011,952 | -0.06(-0.28%) |
Feb 14, 2008 | 21.86 | 21.99 | 21.55 | 21.58 | 90,074,224 | -0.35(-1.59%) |
Feb 13, 2008 | 21.67 | 21.99 | 21.60 | 21.92 | 117,545,512 | +0.47(+2.19%) |
Feb 12, 2008 | 21.52 | 21.67 | 21.28 | 21.46 | 111,406,648 | +0.10(+0.46%) |
Feb 11, 2008 | 21.59 | 21.66 | 21.13 | 21.36 | 207,109,872 | -0.27(-1.23%) |
Feb 08, 2008 | 21.42 | 22.02 | 21.38 | 21.62 | 164,920,944 | +0.33(+1.56%) |
Feb 07, 2008 | 21.46 | 21.79 | 21.12 | 21.29 | 217,901,072 | -0.30(-1.40%) |
Feb 06, 2008 | 22.17 | 22.22 | 21.42 | 21.59 | 182,310,368 | -0.42(-1.89%) |
Feb 05, 2008 | 22.64 | 22.67 | 21.87 | 22.01 | 181,647,808 | -0.85(-3.71%) |
Feb 04, 2008 | 23.08 | 23.26 | 22.80 | 22.86 | 158,480,176 | -0.20(-0.85%) |
Feb 01, 2008 | 23.51 | 25.17 | 22.90 | 23.05 | 384,475,264 | -1.63(-6.60%) |
Jan 31, 2008 | 24.16 | 24.79 | 24.01 | 24.68 | 136,532,848 | +0.30(+1.24%) |
Jan 30, 2008 | 24.65 | 24.83 | 24.26 | 24.38 | 140,497,952 | -0.30(-1.23%) |
Jan 29, 2008 | 24.87 | 24.90 | 24.49 | 24.68 | 89,832,408 | -0.09(-0.37%) |
Jan 28, 2008 | 25.00 | 25.06 | 24.54 | 24.77 | 107,007,800 | -0.17(-0.67%) |
Jan 25, 2008 | 26.39 | 26.50 | 24.88 | 24.94 | 260,142,560 | -0.23(-0.93%) |
Jan 24, 2008 | 24.49 | 25.26 | 24.32 | 25.17 | 205,221,024 | +1.00(+4.13%) |
Jan 23, 2008 | 23.83 | 24.26 | 23.50 | 24.17 | 181,737,376 | -0.05(-0.19%) |
Jan 22, 2008 | 23.88 | 24.63 | 23.85 | 24.22 | 143,748,080 | -0.77(-3.09%) |
Jan 21, 2008 | 25.54 | 25.74 | 24.96 | 24.99 | 154,626,544 | +0.00(+0.00%) |
Jan 18, 2008 | 25.54 | 25.74 | 24.96 | 24.99 | 152,305,792 | -0.08(-0.30%) |
Jan 17, 2008 | 25.39 | 25.59 | 24.96 | 25.07 | 124,491,336 | -0.09(-0.36%) |
Jan 16, 2008 | 25.30 | 25.48 | 24.61 | 25.16 | 159,536,352 | -0.58(-2.26%) |
Jan 15, 2008 | 25.76 | 26.03 | 25.74 | 25.74 | 81,385,496 | -0.30(-1.13%) |
Jan 14, 2008 | 26.09 | 26.17 | 25.80 | 26.04 | 69,730,160 | +0.36(+1.42%) |
Jan 11, 2008 | 25.85 | 25.92 | 25.53 | 25.67 | 72,897,744 | -0.32(-1.22%) |
Jan 10, 2008 | 26.01 | 26.12 | 25.57 | 25.99 | 95,694,984 | -0.08(-0.32%) |
Jan 09, 2008 | 25.26 | 26.15 | 25.25 | 26.07 | 98,153,152 | +0.75(+2.96%) |
Jan 08, 2008 | 26.28 | 26.28 | 25.29 | 25.32 | 104,547,936 | -0.88(-3.35%) |
Jan 07, 2008 | 26.16 | 26.35 | 25.93 | 26.20 | 105,888,560 | +0.17(+0.67%) |
Jan 04, 2008 | 26.64 | 26.65 | 25.81 | 26.03 | 95,224,496 | -0.75(-2.80%) |
Jan 03, 2008 | 26.66 | 26.99 | 26.39 | 26.78 | 65,515,792 | +0.11(+0.43%) |
Jan 02, 2008 | 27.10 | 27.22 | 26.50 | 26.66 | 83,223,456 | -0.29(-1.07%) |
Jan 01, 2008 | 27.18 | 27.25 | 26.89 | 26.95 | 46,538,412 | +0.00(+0.00%) |
Dec 31, 2007 | 27.18 | 27.25 | 26.89 | 26.95 | 45,881,044 | -0.39(-1.44%) |
Dec 28, 2007 | 27.33 | 27.43 | 27.00 | 27.35 | 43,392,804 | +0.11(+0.42%) |
Dec 27, 2007 | 27.52 | 27.67 | 27.21 | 27.23 | 44,000,396 | -0.48(-1.75%) |
Dec 26, 2007 | 27.56 | 27.74 | 27.45 | 27.72 | 39,960,192 | +0.02(+0.08%) |
Dec 24, 2007 | 27.35 | 27.80 | 27.29 | 27.69 | 39,128,304 | +0.39(+1.44%) |
Dec 21, 2007 | 27.18 | 27.30 | 27.07 | 27.30 | 110,466,808 | +0.41(+1.52%) |
Dec 20, 2007 | 26.72 | 27.10 | 26.56 | 26.89 | 78,384,688 | +0.55(+2.10%) |
Dec 19, 2007 | 26.26 | 26.60 | 26.03 | 26.34 | 77,213,536 | +0.04(+0.14%) |
Dec 18, 2007 | 26.22 | 26.50 | 25.90 | 26.30 | 69,718,616 | +0.27(+1.02%) |
Dec 17, 2007 | 26.52 | 26.60 | 26.01 | 26.04 | 76,733,360 | -0.70(-2.61%) |
Dec 14, 2007 | 26.54 | 27.13 | 26.50 | 26.73 | 93,948,792 | +0.07(+0.26%) |
Dec 13, 2007 | 26.10 | 26.84 | 25.95 | 26.66 | 97,646,768 | +0.57(+2.18%) |
Dec 12, 2007 | 26.20 | 26.57 | 25.69 | 26.10 | 83,672,592 | +0.28(+1.09%) |
Dec 11, 2007 | 26.29 | 26.49 | 25.69 | 25.82 | 72,743,384 | -0.50(-1.90%) |
Dec 10, 2007 | 26.22 | 26.46 | 26.10 | 26.32 | 47,662,492 | +0.17(+0.67%) |
Dec 07, 2007 | 26.20 | 26.27 | 25.91 | 26.14 | 53,854,120 | -0.02(-0.06%) |
Dec 06, 2007 | 25.94 | 26.20 | 25.64 | 26.16 | 66,850,128 | +0.30(+1.17%) |
Dec 05, 2007 | 25.09 | 26.13 | 25.01 | 25.85 | 112,114,072 | +1.04(+4.21%) |
Dec 04, 2007 | 24.79 | 25.16 | 24.70 | 24.81 | 72,386,912 | -0.11(-0.46%) |