Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 30.75 | 30.80 | 30.09 | 30.40 | 17,761,242 | -0.60(-1.95%) |
Feb 28, 2008 | 29.80 | 31.24 | 29.80 | 31.00 | 26,504,418 | +1.20(+4.02%) |
Feb 27, 2008 | 29.58 | 30.02 | 29.49 | 29.80 | 14,068,289 | -0.01(-0.03%) |
Feb 26, 2008 | 29.25 | 29.97 | 29.02 | 29.81 | 19,363,218 | +0.37(+1.27%) |
Feb 25, 2008 | 28.70 | 29.71 | 28.70 | 29.44 | 21,207,646 | +0.74(+2.57%) |
Feb 22, 2008 | 28.68 | 28.83 | 28.05 | 28.70 | 15,229,277 | +0.08(+0.28%) |
Feb 21, 2008 | 29.12 | 29.13 | 28.40 | 28.62 | 15,134,580 | -0.52(-1.80%) |
Feb 20, 2008 | 28.71 | 29.31 | 28.51 | 29.14 | 13,732,175 | +0.31(+1.07%) |
Feb 19, 2008 | 28.86 | 29.29 | 28.74 | 28.83 | 17,817,348 | +0.39(+1.37%) |
Feb 18, 2008 | 28.28 | 28.67 | 27.88 | 28.44 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 28.28 | 28.67 | 27.88 | 28.44 | 12,170,330 | +0.00(+0.00%) |
Feb 14, 2008 | 28.55 | 28.85 | 28.32 | 28.44 | 16,575,378 | +0.13(+0.48%) |
Feb 13, 2008 | 27.69 | 28.39 | 27.48 | 28.31 | 18,034,582 | +0.87(+3.18%) |
Feb 12, 2008 | 27.60 | 28.16 | 27.28 | 27.44 | 18,151,608 | -0.02(-0.06%) |
Feb 11, 2008 | 26.81 | 27.54 | 26.67 | 27.45 | 15,545,040 | +0.67(+2.52%) |
Feb 08, 2008 | 26.46 | 26.94 | 26.29 | 26.78 | 13,212,679 | +0.13(+0.48%) |
Feb 07, 2008 | 26.21 | 27.05 | 26.13 | 26.65 | 12,733,296 | +0.10(+0.36%) |
Feb 06, 2008 | 27.19 | 27.37 | 26.44 | 26.55 | 16,243,161 | -0.50(-1.85%) |
Feb 05, 2008 | 27.11 | 27.45 | 26.80 | 27.05 | 18,952,296 | -0.49(-1.79%) |
Feb 04, 2008 | 27.17 | 27.67 | 26.89 | 27.55 | 19,359,806 | +0.78(+2.91%) |
Feb 01, 2008 | 26.47 | 26.97 | 26.09 | 26.77 | 17,146,302 | +0.44(+1.69%) |
Jan 31, 2008 | 25.80 | 26.44 | 25.67 | 26.32 | 21,763,968 | +0.09(+0.33%) |
Jan 30, 2008 | 26.55 | 27.01 | 26.13 | 26.24 | 17,225,588 | -0.53(-1.99%) |
Jan 29, 2008 | 26.89 | 27.17 | 26.46 | 26.77 | 15,314,069 | +0.18(+0.69%) |
Jan 28, 2008 | 26.86 | 27.02 | 25.82 | 26.59 | 17,110,530 | +0.33(+1.24%) |
Jan 25, 2008 | 26.77 | 27.39 | 26.02 | 26.26 | 31,334,262 | +0.57(+2.22%) |
Jan 24, 2008 | 25.09 | 26.05 | 24.91 | 25.69 | 23,788,714 | +0.56(+2.24%) |
Jan 23, 2008 | 24.66 | 25.21 | 23.82 | 25.13 | 42,524,880 | -0.23(-0.91%) |
Jan 22, 2008 | 24.03 | 25.59 | 23.81 | 25.36 | 31,553,400 | -0.36(-1.39%) |
Jan 21, 2008 | 25.68 | 26.11 | 24.64 | 25.71 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 25.68 | 26.11 | 24.64 | 25.71 | 35,723,944 | -0.71(-2.70%) |
Jan 17, 2008 | 27.78 | 27.79 | 26.14 | 26.43 | 25,013,118 | -0.98(-3.56%) |
Jan 16, 2008 | 27.71 | 28.17 | 26.92 | 27.40 | 23,510,612 | -0.66(-2.35%) |
Jan 15, 2008 | 28.57 | 28.75 | 27.84 | 28.06 | 17,935,670 | -0.90(-3.10%) |
Jan 14, 2008 | 28.68 | 29.09 | 28.46 | 28.96 | 11,856,092 | +0.45(+1.59%) |
Jan 11, 2008 | 28.57 | 28.84 | 28.32 | 28.51 | 16,755,338 | -0.21(-0.75%) |
Jan 10, 2008 | 29.00 | 29.03 | 28.33 | 28.72 | 19,657,928 | -0.44(-1.50%) |
Jan 09, 2008 | 28.99 | 29.61 | 28.51 | 29.16 | 22,984,822 | +0.14(+0.49%) |
Jan 08, 2008 | 29.78 | 30.21 | 28.89 | 29.02 | 14,475,676 | -0.63(-2.11%) |
Jan 07, 2008 | 30.32 | 30.36 | 28.97 | 29.64 | 19,314,130 | -0.52(-1.74%) |
Jan 04, 2008 | 30.95 | 30.95 | 30.01 | 30.17 | 14,427,349 | -0.88(-2.84%) |
Jan 03, 2008 | 30.86 | 31.48 | 30.79 | 31.05 | 12,873,057 | +0.34(+1.11%) |
Jan 02, 2008 | 30.20 | 30.94 | 30.19 | 30.71 | 13,005,963 | +0.62(+2.06%) |
Jan 01, 2008 | 30.02 | 30.34 | 29.78 | 30.09 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 30.02 | 30.34 | 29.78 | 30.09 | 6,907,750 | -0.09(-0.29%) |
Dec 28, 2007 | 30.28 | 30.37 | 29.96 | 30.17 | 6,071,956 | +0.06(+0.21%) |
Dec 27, 2007 | 29.97 | 30.40 | 29.97 | 30.11 | 7,433,962 | -0.17(-0.55%) |
Dec 26, 2007 | 29.83 | 30.55 | 29.61 | 30.28 | 9,336,193 | +0.55(+1.84%) |
Dec 24, 2007 | 29.72 | 29.89 | 29.48 | 29.73 | 2,929,108 | +0.13(+0.46%) |
Dec 21, 2007 | 29.09 | 29.96 | 29.08 | 29.59 | 14,117,655 | +0.60(+2.05%) |
Dec 20, 2007 | 28.74 | 29.08 | 28.52 | 29.00 | 9,125,122 | +0.28(+0.97%) |
Dec 19, 2007 | 28.93 | 29.25 | 28.61 | 28.72 | 11,181,640 | -0.21(-0.71%) |
Dec 18, 2007 | 29.36 | 29.48 | 28.63 | 28.93 | 14,685,664 | -0.17(-0.60%) |
Dec 17, 2007 | 29.65 | 29.71 | 28.82 | 29.10 | 16,602,286 | -0.74(-2.47%) |
Dec 14, 2007 | 30.68 | 30.68 | 29.71 | 29.84 | 13,079,893 | -0.88(-2.87%) |
Dec 13, 2007 | 30.21 | 30.78 | 30.16 | 30.72 | 9,959,174 | +0.09(+0.28%) |
Dec 12, 2007 | 30.52 | 30.71 | 30.30 | 30.63 | 15,062,209 | +0.58(+1.93%) |
Dec 11, 2007 | 30.34 | 30.85 | 29.88 | 30.05 | 15,456,499 | -0.13(-0.45%) |
Dec 10, 2007 | 29.82 | 30.27 | 29.58 | 30.19 | 11,655,032 | +0.39(+1.31%) |
Dec 07, 2007 | 29.98 | 30.27 | 29.63 | 29.80 | 9,265,329 | -0.18(-0.61%) |
Dec 06, 2007 | 29.28 | 30.17 | 29.21 | 29.98 | 13,828,225 | +0.70(+2.38%) |
Dec 05, 2007 | 29.07 | 29.61 | 29.07 | 29.28 | 13,582,129 | +0.48(+1.68%) |
Dec 04, 2007 | 28.99 | 28.99 | 28.57 | 28.80 | 12,961,189 | -0.31(-1.06%) |