Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 24.02 | 24.24 | 23.40 | 23.55 | 8,345,056 | -0.77(-3.17%) |
Feb 28, 2008 | 25.07 | 25.14 | 24.24 | 24.32 | 8,329,822 | -0.90(-3.57%) |
Feb 27, 2008 | 24.82 | 25.39 | 24.70 | 25.22 | 10,139,382 | +0.32(+1.29%) |
Feb 26, 2008 | 26.11 | 26.11 | 24.52 | 24.90 | 12,745,963 | -1.41(-5.36%) |
Feb 25, 2008 | 25.80 | 26.68 | 25.54 | 26.31 | 8,093,316 | +0.66(+2.57%) |
Feb 22, 2008 | 25.97 | 26.11 | 24.50 | 25.65 | 6,990,481 | -0.19(-0.74%) |
Feb 21, 2008 | 25.48 | 26.08 | 25.39 | 25.84 | 8,302,927 | +0.35(+1.37%) |
Feb 20, 2008 | 25.06 | 25.73 | 24.85 | 25.49 | 6,499,104 | +0.31(+1.23%) |
Feb 19, 2008 | 25.73 | 25.93 | 25.08 | 25.18 | 5,502,720 | -0.19(-0.75%) |
Feb 18, 2008 | 25.87 | 26.37 | 25.16 | 25.37 | 8,179,337 | +0.00(+0.00%) |
Feb 15, 2008 | 25.87 | 26.37 | 25.16 | 25.37 | 8,178,087 | -0.69(-2.65%) |
Feb 14, 2008 | 27.25 | 27.29 | 26.00 | 26.06 | 5,635,921 | -1.05(-3.87%) |
Feb 13, 2008 | 26.43 | 27.30 | 26.34 | 27.11 | 6,239,981 | +1.18(+4.55%) |
Feb 12, 2008 | 26.54 | 27.09 | 25.85 | 25.93 | 8,476,796 | -0.54(-2.04%) |
Feb 11, 2008 | 26.36 | 26.74 | 26.21 | 26.47 | 4,743,501 | -0.14(-0.53%) |
Feb 08, 2008 | 26.33 | 27.09 | 26.05 | 26.61 | 7,279,322 | +0.05(+0.19%) |
Feb 07, 2008 | 25.73 | 27.00 | 25.25 | 26.56 | 10,062,555 | +0.45(+1.72%) |
Feb 06, 2008 | 27.29 | 27.43 | 26.00 | 26.11 | 8,628,120 | -0.97(-3.58%) |
Feb 05, 2008 | 27.15 | 28.06 | 26.83 | 27.08 | 10,582,722 | +0.00(+0.00%) |
Feb 04, 2008 | 27.64 | 27.96 | 26.86 | 27.08 | 7,480,896 | -0.47(-1.71%) |
Feb 01, 2008 | 25.63 | 27.86 | 25.37 | 27.55 | 12,339,568 | +2.10(+8.25%) |
Jan 31, 2008 | 24.96 | 25.70 | 24.79 | 25.45 | 8,818,955 | +0.30(+1.19%) |
Jan 30, 2008 | 24.95 | 25.69 | 24.75 | 25.15 | 9,999,850 | -0.15(-0.59%) |
Jan 29, 2008 | 26.55 | 26.70 | 24.84 | 25.30 | 19,782,300 | -0.59(-2.28%) |
Jan 28, 2008 | 25.90 | 26.48 | 24.71 | 25.89 | 16,805,604 | +0.27(+1.05%) |
Jan 25, 2008 | 27.48 | 28.15 | 25.55 | 25.62 | 11,001,604 | -1.13(-4.22%) |
Jan 24, 2008 | 25.79 | 26.92 | 25.52 | 26.75 | 9,172,422 | +1.30(+5.11%) |
Jan 23, 2008 | 25.93 | 28.17 | 24.29 | 25.45 | 20,122,176 | -1.52(-5.64%) |
Jan 22, 2008 | 26.15 | 27.48 | 26.00 | 26.97 | 9,412,679 | -0.77(-2.78%) |
Jan 21, 2008 | 27.94 | 28.19 | 27.30 | 27.74 | 8,542,790 | +0.00(+0.00%) |
Jan 18, 2008 | 27.94 | 28.19 | 27.30 | 27.74 | 8,542,150 | +0.31(+1.13%) |
Jan 17, 2008 | 28.61 | 29.20 | 27.35 | 27.43 | 9,228,045 | -0.60(-2.14%) |
Jan 16, 2008 | 28.15 | 28.73 | 27.27 | 28.03 | 13,918,153 | -1.05(-3.61%) |
Jan 15, 2008 | 30.10 | 30.95 | 28.20 | 29.08 | 13,386,218 | -1.40(-4.59%) |
Jan 14, 2008 | 29.26 | 30.64 | 29.01 | 30.48 | 11,731,940 | +1.90(+6.65%) |
Jan 11, 2008 | 28.09 | 28.87 | 27.92 | 28.58 | 7,894,341 | +0.26(+0.92%) |
Jan 10, 2008 | 28.49 | 28.73 | 27.64 | 28.32 | 10,922,534 | -0.66(-2.28%) |
Jan 09, 2008 | 29.25 | 29.71 | 27.41 | 28.98 | 13,166,453 | -0.37(-1.26%) |
Jan 08, 2008 | 30.71 | 30.85 | 29.33 | 29.35 | 9,587,138 | -1.21(-3.96%) |
Jan 07, 2008 | 30.41 | 30.88 | 29.63 | 30.56 | 10,286,195 | +0.14(+0.46%) |
Jan 04, 2008 | 31.88 | 31.88 | 30.22 | 30.42 | 10,251,671 | -1.87(-5.79%) |
Jan 03, 2008 | 33.40 | 33.46 | 32.15 | 32.29 | 8,010,365 | -0.88(-2.65%) |
Jan 02, 2008 | 33.08 | 33.73 | 32.87 | 33.17 | 7,590,357 | +0.00(+0.00%) |
Jan 01, 2008 | 33.26 | 33.47 | 32.74 | 33.17 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 33.26 | 33.47 | 32.74 | 33.17 | 6,186,118 | -0.37(-1.10%) |
Dec 28, 2007 | 34.05 | 34.05 | 33.15 | 33.54 | 5,795,074 | -0.31(-0.92%) |
Dec 27, 2007 | 34.81 | 35.08 | 33.79 | 33.85 | 6,110,780 | -1.25(-3.56%) |
Dec 26, 2007 | 35.62 | 35.64 | 34.63 | 35.10 | 4,884,008 | -0.26(-0.74%) |
Dec 24, 2007 | 35.55 | 35.68 | 35.12 | 35.36 | 2,430,077 | -0.31(-0.87%) |
Dec 21, 2007 | 36.52 | 36.54 | 34.93 | 35.67 | 7,830,927 | -0.42(-1.16%) |
Dec 20, 2007 | 35.46 | 36.29 | 35.30 | 36.09 | 8,121,158 | +0.79(+2.24%) |
Dec 19, 2007 | 35.12 | 35.85 | 34.75 | 35.30 | 8,120,378 | -0.05(-0.14%) |
Dec 18, 2007 | 36.09 | 36.15 | 34.60 | 35.35 | 6,615,972 | -0.49(-1.37%) |
Dec 17, 2007 | 35.99 | 36.66 | 35.75 | 35.84 | 5,678,753 | -0.50(-1.38%) |
Dec 14, 2007 | 36.96 | 37.40 | 36.15 | 36.34 | 6,789,740 | -1.10(-2.94%) |
Dec 13, 2007 | 38.00 | 38.69 | 37.00 | 37.44 | 6,292,359 | -0.96(-2.50%) |
Dec 12, 2007 | 38.75 | 39.13 | 37.65 | 38.40 | 7,738,371 | +0.27(+0.71%) |
Dec 11, 2007 | 39.00 | 39.34 | 37.86 | 38.13 | 8,085,025 | -0.95(-2.43%) |
Dec 10, 2007 | 38.65 | 39.17 | 38.01 | 39.08 | 5,654,456 | +0.43(+1.11%) |
Dec 07, 2007 | 39.04 | 39.24 | 37.83 | 38.65 | 6,713,483 | -0.71(-1.80%) |
Dec 06, 2007 | 37.80 | 39.63 | 37.50 | 39.36 | 9,611,042 | +1.41(+3.72%) |
Dec 05, 2007 | 37.25 | 38.50 | 37.11 | 37.95 | 6,300,663 | +0.98(+2.65%) |
Dec 04, 2007 | 37.61 | 37.68 | 36.65 | 36.97 | 6,341,456 | -0.94(-2.48%) |