Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 20.93 | 21.03 | 20.42 | 20.56 | 155,341,376 | -0.55(-2.61%) |
Feb 28, 2008 | 21.18 | 21.36 | 21.01 | 21.11 | 109,827,784 | -0.25(-1.17%) |
Feb 27, 2008 | 21.30 | 21.67 | 21.24 | 21.36 | 99,501,256 | -0.09(-0.42%) |
Feb 26, 2008 | 20.96 | 21.81 | 20.91 | 21.45 | 144,115,280 | +0.41(+1.94%) |
Feb 25, 2008 | 20.90 | 21.34 | 20.77 | 21.04 | 145,471,616 | +0.12(+0.58%) |
Feb 22, 2008 | 21.34 | 21.45 | 20.56 | 20.92 | 166,339,440 | -0.32(-1.49%) |
Feb 21, 2008 | 21.63 | 21.89 | 21.13 | 21.24 | 130,706,592 | -0.09(-0.43%) |
Feb 20, 2008 | 21.27 | 21.36 | 21.10 | 21.33 | 122,837,696 | +0.04(+0.18%) |
Feb 19, 2008 | 21.76 | 21.79 | 21.21 | 21.29 | 90,297,672 | -0.19(-0.88%) |
Feb 18, 2008 | 21.39 | 21.64 | 21.35 | 21.48 | 90,200,616 | +0.00(+0.00%) |
Feb 15, 2008 | 21.39 | 21.64 | 21.35 | 21.48 | 90,172,344 | -0.06(-0.28%) |
Feb 14, 2008 | 21.83 | 21.95 | 21.51 | 21.54 | 90,234,728 | -0.35(-1.59%) |
Feb 13, 2008 | 21.63 | 21.95 | 21.56 | 21.89 | 117,754,968 | +0.47(+2.19%) |
Feb 12, 2008 | 21.48 | 21.63 | 21.24 | 21.42 | 111,605,160 | +0.10(+0.46%) |
Feb 11, 2008 | 21.55 | 21.62 | 21.09 | 21.32 | 207,478,912 | -0.26(-1.23%) |
Feb 08, 2008 | 21.38 | 21.98 | 21.34 | 21.58 | 165,214,800 | +0.33(+1.57%) |
Feb 07, 2008 | 21.42 | 21.75 | 21.08 | 21.25 | 218,289,344 | -0.30(-1.40%) |
Feb 06, 2008 | 22.13 | 22.18 | 21.38 | 21.55 | 182,635,216 | -0.42(-1.89%) |
Feb 05, 2008 | 22.60 | 22.63 | 21.83 | 21.97 | 181,971,472 | -0.85(-3.71%) |
Feb 04, 2008 | 23.04 | 23.22 | 22.75 | 22.82 | 158,762,576 | -0.20(-0.85%) |
Feb 01, 2008 | 23.47 | 25.13 | 22.86 | 23.01 | 385,160,352 | -1.62(-6.60%) |
Jan 31, 2008 | 24.11 | 24.74 | 23.97 | 24.64 | 136,776,144 | +0.30(+1.24%) |
Jan 30, 2008 | 24.61 | 24.79 | 24.22 | 24.33 | 140,748,304 | -0.30(-1.23%) |
Jan 29, 2008 | 24.83 | 24.86 | 24.45 | 24.64 | 89,992,480 | -0.09(-0.37%) |
Jan 28, 2008 | 24.95 | 25.01 | 24.50 | 24.73 | 107,198,472 | -0.17(-0.67%) |
Jan 25, 2008 | 26.34 | 26.45 | 24.84 | 24.89 | 260,606,096 | -0.23(-0.93%) |
Jan 24, 2008 | 24.45 | 25.21 | 24.27 | 25.13 | 205,586,688 | +1.00(+4.13%) |
Jan 23, 2008 | 23.79 | 24.22 | 23.46 | 24.13 | 182,061,200 | -0.05(-0.19%) |
Jan 22, 2008 | 23.84 | 24.58 | 23.81 | 24.18 | 144,004,224 | -0.77(-3.09%) |
Jan 21, 2008 | 25.50 | 25.69 | 24.92 | 24.95 | 154,902,064 | +0.00(+0.00%) |
Jan 18, 2008 | 25.50 | 25.69 | 24.92 | 24.95 | 152,577,184 | -0.08(-0.30%) |
Jan 17, 2008 | 25.35 | 25.54 | 24.92 | 25.02 | 124,713,168 | -0.09(-0.36%) |
Jan 16, 2008 | 25.26 | 25.43 | 24.57 | 25.11 | 159,820,640 | -0.58(-2.26%) |
Jan 15, 2008 | 25.72 | 25.98 | 25.69 | 25.69 | 81,530,520 | -0.29(-1.13%) |
Jan 14, 2008 | 26.04 | 26.13 | 25.75 | 25.99 | 69,854,408 | +0.36(+1.42%) |
Jan 11, 2008 | 25.80 | 25.88 | 25.48 | 25.63 | 73,027,640 | -0.32(-1.22%) |
Jan 10, 2008 | 25.96 | 26.07 | 25.53 | 25.94 | 95,865,496 | -0.08(-0.32%) |
Jan 09, 2008 | 25.21 | 26.10 | 25.20 | 26.03 | 98,328,048 | +0.75(+2.96%) |
Jan 08, 2008 | 26.23 | 26.23 | 25.24 | 25.28 | 104,734,224 | -0.88(-3.35%) |
Jan 07, 2008 | 26.11 | 26.30 | 25.88 | 26.16 | 106,077,240 | +0.17(+0.67%) |
Jan 04, 2008 | 26.59 | 26.60 | 25.76 | 25.98 | 95,394,176 | -0.75(-2.80%) |
Jan 03, 2008 | 26.62 | 26.94 | 26.34 | 26.73 | 65,632,532 | +0.11(+0.43%) |
Jan 02, 2008 | 27.05 | 27.18 | 26.45 | 26.62 | 83,371,744 | -0.29(-1.07%) |
Jan 01, 2008 | 27.13 | 27.20 | 26.84 | 26.90 | 46,621,336 | +0.00(+0.00%) |
Dec 31, 2007 | 27.13 | 27.20 | 26.84 | 26.90 | 45,962,796 | -0.39(-1.44%) |
Dec 28, 2007 | 27.28 | 27.38 | 26.96 | 27.30 | 43,470,124 | +0.11(+0.42%) |
Dec 27, 2007 | 27.47 | 27.62 | 27.16 | 27.18 | 44,078,800 | -0.48(-1.75%) |
Dec 26, 2007 | 27.52 | 27.69 | 27.40 | 27.67 | 40,031,396 | +0.02(+0.08%) |
Dec 24, 2007 | 27.30 | 27.75 | 27.24 | 27.64 | 39,198,024 | +0.39(+1.44%) |
Dec 21, 2007 | 27.13 | 27.25 | 27.02 | 27.25 | 110,663,648 | +0.41(+1.52%) |
Dec 20, 2007 | 26.67 | 27.05 | 26.51 | 26.84 | 78,524,360 | +0.55(+2.10%) |
Dec 19, 2007 | 26.22 | 26.56 | 25.98 | 26.29 | 77,351,120 | +0.04(+0.14%) |
Dec 18, 2007 | 26.18 | 26.45 | 25.85 | 26.25 | 69,842,840 | +0.26(+1.02%) |
Dec 17, 2007 | 26.47 | 26.55 | 25.97 | 25.99 | 76,870,088 | -0.70(-2.61%) |
Dec 14, 2007 | 26.49 | 27.08 | 26.46 | 26.68 | 94,116,192 | +0.07(+0.26%) |
Dec 13, 2007 | 26.06 | 26.79 | 25.91 | 26.62 | 97,820,760 | +0.57(+2.18%) |
Dec 12, 2007 | 26.16 | 26.52 | 25.64 | 26.05 | 83,821,688 | +0.28(+1.08%) |
Dec 11, 2007 | 26.25 | 26.44 | 25.64 | 25.77 | 72,873,000 | -0.50(-1.90%) |
Dec 10, 2007 | 26.18 | 26.41 | 26.05 | 26.27 | 47,747,420 | +0.17(+0.67%) |
Dec 07, 2007 | 26.16 | 26.22 | 25.86 | 26.09 | 53,950,084 | -0.02(-0.06%) |
Dec 06, 2007 | 25.89 | 26.16 | 25.60 | 26.11 | 66,969,244 | +0.30(+1.17%) |
Dec 05, 2007 | 25.04 | 26.09 | 24.96 | 25.81 | 112,313,840 | +1.04(+4.21%) |
Dec 04, 2007 | 24.74 | 25.12 | 24.66 | 24.76 | 72,515,896 | -0.11(-0.46%) |