Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 29.54 | 29.73 | 29.18 | 29.38 | 28,429,610 | -0.64(-2.15%) |
Feb 28, 2008 | 30.08 | 30.44 | 29.80 | 30.02 | 16,663,131 | -0.33(-1.07%) |
Feb 27, 2008 | 30.11 | 30.64 | 29.81 | 30.35 | 21,046,768 | +0.10(+0.34%) |
Feb 26, 2008 | 30.27 | 30.76 | 29.88 | 30.24 | 24,718,234 | -0.06(-0.18%) |
Feb 25, 2008 | 30.06 | 30.67 | 29.81 | 30.30 | 26,442,606 | +0.17(+0.57%) |
Feb 22, 2008 | 29.63 | 31.08 | 29.35 | 30.12 | 36,546,144 | +0.73(+2.48%) |
Feb 21, 2008 | 30.05 | 30.21 | 29.20 | 29.40 | 24,853,450 | -0.66(-2.19%) |
Feb 20, 2008 | 29.11 | 30.14 | 28.93 | 30.06 | 27,083,304 | +0.98(+3.39%) |
Feb 19, 2008 | 29.49 | 29.93 | 28.91 | 29.07 | 27,312,484 | -0.17(-0.59%) |
Feb 18, 2008 | 27.93 | 29.29 | 27.87 | 29.24 | 31,612,254 | +0.00(+0.00%) |
Feb 15, 2008 | 27.93 | 29.29 | 27.87 | 29.24 | 31,611,572 | +0.92(+3.25%) |
Feb 14, 2008 | 29.06 | 29.09 | 28.23 | 28.32 | 22,540,548 | -0.79(-2.71%) |
Feb 13, 2008 | 28.72 | 29.35 | 28.63 | 29.11 | 25,320,468 | +0.74(+2.61%) |
Feb 12, 2008 | 29.28 | 29.32 | 28.24 | 28.37 | 33,158,254 | -0.64(-2.20%) |
Feb 11, 2008 | 29.06 | 29.38 | 28.87 | 29.01 | 27,108,932 | -0.04(-0.14%) |
Feb 08, 2008 | 28.12 | 29.07 | 28.11 | 29.05 | 29,532,708 | +0.68(+2.39%) |
Feb 07, 2008 | 27.11 | 28.74 | 26.99 | 28.37 | 41,884,260 | +0.89(+3.25%) |
Feb 06, 2008 | 28.37 | 28.41 | 27.37 | 27.48 | 28,791,832 | -0.74(-2.63%) |
Feb 05, 2008 | 28.45 | 28.92 | 28.12 | 28.22 | 29,484,090 | -0.78(-2.70%) |
Feb 04, 2008 | 29.13 | 29.45 | 28.68 | 29.00 | 17,401,240 | -0.24(-0.83%) |
Feb 01, 2008 | 29.29 | 29.49 | 28.77 | 29.24 | 30,639,364 | -0.15(-0.52%) |
Jan 31, 2008 | 28.02 | 29.56 | 27.91 | 29.40 | 45,366,780 | +1.48(+5.31%) |
Jan 30, 2008 | 27.93 | 28.45 | 27.64 | 27.91 | 23,215,930 | -0.01(-0.05%) |
Jan 29, 2008 | 28.14 | 28.15 | 27.61 | 27.93 | 21,506,826 | -0.14(-0.49%) |
Jan 28, 2008 | 27.55 | 28.19 | 27.44 | 28.07 | 19,283,140 | +0.35(+1.25%) |
Jan 25, 2008 | 27.82 | 28.41 | 27.54 | 27.72 | 35,997,272 | -0.28(-1.01%) |
Jan 24, 2008 | 27.29 | 28.38 | 26.94 | 28.00 | 66,449,604 | +2.62(+10.32%) |
Jan 23, 2008 | 24.87 | 26.05 | 24.71 | 25.38 | 58,777,276 | -0.20(-0.79%) |
Jan 22, 2008 | 25.87 | 26.58 | 24.37 | 25.59 | 42,894,388 | -0.99(-3.73%) |
Jan 21, 2008 | 27.14 | 27.54 | 26.33 | 26.58 | 42,197,760 | +0.00(+0.00%) |
Jan 18, 2008 | 27.14 | 27.54 | 26.33 | 26.58 | 42,197,760 | -0.49(-1.82%) |
Jan 17, 2008 | 27.76 | 27.86 | 26.96 | 27.07 | 33,597,000 | -0.62(-2.25%) |
Jan 16, 2008 | 27.69 | 27.91 | 27.43 | 27.69 | 41,889,908 | +0.42(+1.55%) |
Jan 15, 2008 | 27.45 | 27.72 | 27.03 | 27.27 | 28,395,504 | -0.45(-1.63%) |
Jan 14, 2008 | 27.10 | 28.12 | 27.06 | 27.72 | 42,132,208 | +0.95(+3.55%) |
Jan 11, 2008 | 26.22 | 27.08 | 25.87 | 26.77 | 46,853,224 | +0.44(+1.68%) |
Jan 10, 2008 | 26.01 | 26.88 | 25.64 | 26.33 | 32,558,752 | +0.14(+0.53%) |
Jan 09, 2008 | 24.99 | 26.24 | 24.95 | 26.19 | 39,496,088 | +1.25(+5.00%) |
Jan 08, 2008 | 25.27 | 25.95 | 24.93 | 24.94 | 39,140,144 | -0.32(-1.26%) |
Jan 07, 2008 | 25.68 | 25.86 | 24.80 | 25.26 | 38,334,256 | -0.40(-1.57%) |
Jan 04, 2008 | 25.91 | 26.49 | 25.57 | 25.66 | 42,768,292 | -0.60(-2.30%) |
Jan 03, 2008 | 26.52 | 26.60 | 26.15 | 26.26 | 21,828,594 | -0.34(-1.28%) |
Jan 02, 2008 | 26.49 | 27.58 | 26.42 | 26.60 | 41,793,760 | -0.67(-2.44%) |
Jan 01, 2008 | 27.19 | 27.55 | 27.06 | 27.27 | 9,226,539 | +0.00(+0.00%) |
Dec 31, 2007 | 27.19 | 27.55 | 27.06 | 27.27 | 9,079,386 | -0.15(-0.56%) |
Dec 28, 2007 | 27.62 | 27.72 | 27.10 | 27.42 | 12,387,599 | -0.08(-0.28%) |
Dec 27, 2007 | 27.81 | 28.00 | 27.48 | 27.50 | 11,436,776 | -0.42(-1.49%) |
Dec 26, 2007 | 27.71 | 28.02 | 27.58 | 27.91 | 7,604,968 | -0.02(-0.07%) |
Dec 24, 2007 | 27.69 | 28.05 | 27.51 | 27.93 | 6,608,371 | +0.24(+0.88%) |
Dec 21, 2007 | 27.33 | 27.69 | 27.17 | 27.69 | 37,087,140 | +0.58(+2.15%) |
Dec 20, 2007 | 27.11 | 27.20 | 26.41 | 27.11 | 25,010,994 | +0.58(+2.19%) |
Dec 19, 2007 | 26.74 | 26.74 | 26.16 | 26.53 | 28,254,060 | -0.30(-1.14%) |
Dec 18, 2007 | 27.14 | 27.37 | 26.42 | 26.83 | 26,891,126 | -0.28(-1.02%) |
Dec 17, 2007 | 27.20 | 27.47 | 27.06 | 27.11 | 19,682,276 | -0.18(-0.66%) |
Dec 14, 2007 | 27.38 | 27.55 | 27.27 | 27.29 | 20,999,278 | -0.33(-1.20%) |
Dec 13, 2007 | 27.37 | 27.91 | 27.28 | 27.62 | 32,074,712 | -0.80(-2.80%) |
Dec 12, 2007 | 28.28 | 28.81 | 27.91 | 28.42 | 31,262,366 | +0.58(+2.07%) |
Dec 11, 2007 | 28.09 | 28.52 | 27.78 | 27.84 | 23,861,922 | -0.27(-0.96%) |
Dec 10, 2007 | 27.96 | 28.24 | 27.89 | 28.12 | 17,453,184 | +0.31(+1.12%) |
Dec 07, 2007 | 27.91 | 28.00 | 27.57 | 27.80 | 13,665,559 | -0.20(-0.72%) |
Dec 06, 2007 | 28.00 | 28.12 | 27.64 | 28.00 | 15,622,677 | +0.03(+0.10%) |
Dec 05, 2007 | 27.55 | 28.29 | 27.37 | 27.98 | 30,002,790 | +0.70(+2.57%) |
Dec 04, 2007 | 27.40 | 27.62 | 27.20 | 27.28 | 22,033,698 | -0.42(-1.50%) |