Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 27.05 | 27.65 | 27.05 | 27.28 | 17,316,262 | -0.11(-0.40%) |
Feb 28, 2008 | 27.72 | 27.94 | 27.31 | 27.39 | 13,330,716 | -0.47(-1.69%) |
Feb 27, 2008 | 27.58 | 27.97 | 27.45 | 27.86 | 12,259,842 | +0.18(+0.64%) |
Feb 26, 2008 | 27.57 | 27.95 | 27.54 | 27.68 | 12,284,682 | +0.00(+0.00%) |
Feb 25, 2008 | 27.63 | 27.85 | 27.35 | 27.68 | 16,118,681 | +0.27(+0.98%) |
Feb 22, 2008 | 27.15 | 27.47 | 26.77 | 27.42 | 10,468,809 | +0.25(+0.93%) |
Feb 21, 2008 | 27.47 | 27.69 | 27.11 | 27.16 | 12,242,636 | -0.26(-0.95%) |
Feb 20, 2008 | 26.91 | 27.50 | 26.84 | 27.42 | 12,126,099 | +0.33(+1.21%) |
Feb 19, 2008 | 27.38 | 27.59 | 27.04 | 27.10 | 12,604,289 | -0.25(-0.92%) |
Feb 18, 2008 | 27.07 | 27.52 | 26.96 | 27.35 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 27.07 | 27.52 | 26.96 | 27.35 | 18,088,240 | +0.14(+0.53%) |
Feb 14, 2008 | 27.54 | 27.65 | 27.07 | 27.21 | 14,252,634 | -0.39(-1.40%) |
Feb 13, 2008 | 26.99 | 27.74 | 26.99 | 27.59 | 17,161,314 | +0.63(+2.34%) |
Feb 12, 2008 | 26.99 | 27.31 | 26.74 | 26.96 | 17,005,292 | +0.08(+0.31%) |
Feb 11, 2008 | 27.16 | 27.16 | 26.53 | 26.88 | 10,789,510 | -0.16(-0.59%) |
Feb 08, 2008 | 26.61 | 27.19 | 26.61 | 27.04 | 18,011,902 | +0.34(+1.26%) |
Feb 07, 2008 | 26.31 | 26.87 | 26.19 | 26.70 | 19,736,286 | +0.19(+0.70%) |
Feb 06, 2008 | 26.85 | 27.09 | 26.18 | 26.51 | 37,037,712 | +1.20(+4.76%) |
Feb 05, 2008 | 26.09 | 26.09 | 25.29 | 25.31 | 22,775,830 | -0.70(-2.69%) |
Feb 04, 2008 | 26.14 | 26.14 | 25.77 | 26.01 | 14,046,413 | +0.20(+0.78%) |
Feb 01, 2008 | 25.88 | 25.93 | 25.40 | 25.81 | 16,618,289 | +0.69(+2.75%) |
Jan 31, 2008 | 24.44 | 25.40 | 24.28 | 25.12 | 17,895,882 | +0.36(+1.46%) |
Jan 30, 2008 | 24.46 | 25.24 | 24.46 | 24.76 | 19,731,914 | +0.51(+2.12%) |
Jan 29, 2008 | 24.18 | 24.58 | 23.67 | 24.24 | 27,338,188 | -0.51(-2.07%) |
Jan 28, 2008 | 24.20 | 24.81 | 23.99 | 24.76 | 12,332,475 | +0.61(+2.55%) |
Jan 25, 2008 | 24.86 | 25.13 | 24.07 | 24.14 | 14,090,327 | -0.46(-1.88%) |
Jan 24, 2008 | 24.06 | 24.67 | 23.86 | 24.60 | 17,639,198 | +0.60(+2.49%) |
Jan 23, 2008 | 22.81 | 24.02 | 22.80 | 24.01 | 26,163,322 | +0.34(+1.42%) |
Jan 22, 2008 | 22.88 | 23.97 | 22.14 | 23.67 | 24,399,398 | -0.33(-1.37%) |
Jan 21, 2008 | 24.41 | 24.67 | 23.78 | 24.00 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 24.41 | 24.67 | 23.78 | 24.00 | 19,430,202 | -0.22(-0.90%) |
Jan 17, 2008 | 25.17 | 25.29 | 24.15 | 24.22 | 23,889,898 | -0.89(-3.55%) |
Jan 16, 2008 | 24.97 | 25.48 | 24.69 | 25.11 | 22,357,848 | -0.02(-0.07%) |
Jan 15, 2008 | 25.44 | 25.49 | 24.90 | 25.13 | 14,308,110 | -0.42(-1.65%) |
Jan 14, 2008 | 25.67 | 25.88 | 25.35 | 25.55 | 10,356,330 | +0.03(+0.10%) |
Jan 11, 2008 | 25.63 | 25.99 | 25.43 | 25.52 | 13,865,193 | -0.29(-1.14%) |
Jan 10, 2008 | 25.17 | 26.04 | 25.17 | 25.82 | 14,542,234 | +0.43(+1.69%) |
Jan 09, 2008 | 25.73 | 25.75 | 24.58 | 25.39 | 29,532,434 | -0.32(-1.24%) |
Jan 08, 2008 | 26.30 | 26.51 | 25.64 | 25.71 | 15,461,014 | -0.52(-1.99%) |
Jan 07, 2008 | 26.41 | 26.51 | 26.02 | 26.23 | 12,762,625 | +0.03(+0.10%) |
Jan 04, 2008 | 26.09 | 26.67 | 26.09 | 26.20 | 11,346,284 | -0.54(-2.01%) |
Jan 03, 2008 | 26.83 | 26.95 | 26.65 | 26.74 | 11,501,747 | -0.06(-0.22%) |
Jan 02, 2008 | 27.21 | 27.47 | 26.67 | 26.80 | 11,012,642 | -0.37(-1.36%) |
Jan 01, 2008 | 27.29 | 27.37 | 27.14 | 27.17 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 27.29 | 27.37 | 27.14 | 27.17 | 6,472,139 | -0.12(-0.43%) |
Dec 28, 2007 | 27.58 | 27.61 | 27.16 | 27.29 | 6,661,544 | -0.01(-0.03%) |
Dec 27, 2007 | 27.47 | 27.69 | 27.22 | 27.30 | 7,964,581 | -0.33(-1.19%) |
Dec 26, 2007 | 27.80 | 27.95 | 27.55 | 27.63 | 5,974,928 | -0.35(-1.26%) |
Dec 24, 2007 | 27.74 | 28.12 | 27.74 | 27.98 | 4,108,247 | +0.25(+0.91%) |
Dec 21, 2007 | 27.48 | 27.82 | 27.15 | 27.73 | 24,245,960 | +0.51(+1.89%) |
Dec 20, 2007 | 27.30 | 27.36 | 27.05 | 27.21 | 11,395,064 | +0.06(+0.22%) |
Dec 19, 2007 | 27.74 | 27.90 | 27.00 | 27.15 | 13,114,156 | -0.64(-2.30%) |
Dec 18, 2007 | 27.70 | 28.03 | 27.45 | 27.79 | 14,181,496 | +0.03(+0.09%) |
Dec 17, 2007 | 27.67 | 27.99 | 27.52 | 27.77 | 14,283,591 | -0.02(-0.06%) |
Dec 14, 2007 | 27.69 | 27.97 | 27.40 | 27.79 | 14,123,310 | +0.21(+0.76%) |
Dec 13, 2007 | 27.00 | 27.68 | 26.96 | 27.58 | 13,904,750 | +0.40(+1.49%) |
Dec 12, 2007 | 27.16 | 27.52 | 26.91 | 27.17 | 12,613,911 | +0.44(+1.64%) |
Dec 11, 2007 | 27.23 | 27.37 | 26.69 | 26.73 | 16,543,676 | -0.50(-1.82%) |
Dec 10, 2007 | 27.63 | 27.75 | 27.16 | 27.23 | 14,559,913 | -0.37(-1.34%) |
Dec 07, 2007 | 27.54 | 27.78 | 27.49 | 27.60 | 9,532,473 | +0.06(+0.21%) |
Dec 06, 2007 | 27.56 | 27.68 | 27.15 | 27.54 | 9,417,835 | -0.03(-0.09%) |
Dec 05, 2007 | 27.36 | 27.77 | 27.15 | 27.57 | 8,866,706 | +0.00(+0.00%) |
Dec 04, 2007 | 27.70 | 27.84 | 27.31 | 27.57 | 11,074,800 | -0.24(-0.88%) |