Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 28.72 | 28.90 | 28.37 | 28.56 | 29,241,598 | -0.63(-2.15%) |
Feb 28, 2008 | 29.24 | 29.60 | 28.97 | 29.19 | 17,139,052 | -0.32(-1.07%) |
Feb 27, 2008 | 29.27 | 29.79 | 28.99 | 29.50 | 21,647,892 | +0.10(+0.34%) |
Feb 26, 2008 | 29.43 | 29.91 | 29.05 | 29.40 | 25,424,220 | -0.05(-0.18%) |
Feb 25, 2008 | 29.22 | 29.82 | 28.99 | 29.46 | 27,197,842 | +0.17(+0.57%) |
Feb 22, 2008 | 28.81 | 30.22 | 28.53 | 29.29 | 37,589,952 | +0.71(+2.48%) |
Feb 21, 2008 | 29.21 | 29.37 | 28.39 | 28.58 | 25,563,296 | -0.64(-2.19%) |
Feb 20, 2008 | 28.30 | 29.30 | 28.13 | 29.22 | 27,856,840 | +0.96(+3.39%) |
Feb 19, 2008 | 28.67 | 29.10 | 28.11 | 28.26 | 28,092,564 | -0.17(-0.59%) |
Feb 18, 2008 | 27.16 | 28.48 | 27.09 | 28.43 | 32,515,142 | +0.00(+0.00%) |
Feb 15, 2008 | 27.16 | 28.48 | 27.09 | 28.43 | 32,514,442 | +0.90(+3.25%) |
Feb 14, 2008 | 28.26 | 28.28 | 27.45 | 27.54 | 23,184,336 | -0.77(-2.71%) |
Feb 13, 2008 | 27.92 | 28.53 | 27.84 | 28.30 | 26,043,654 | +0.72(+2.61%) |
Feb 12, 2008 | 28.47 | 28.51 | 27.46 | 27.58 | 34,105,296 | -0.62(-2.20%) |
Feb 11, 2008 | 28.25 | 28.57 | 28.07 | 28.20 | 27,883,198 | -0.04(-0.14%) |
Feb 08, 2008 | 27.33 | 28.26 | 27.33 | 28.24 | 30,376,202 | +0.66(+2.39%) |
Feb 07, 2008 | 26.36 | 27.94 | 26.24 | 27.58 | 43,080,528 | +0.87(+3.25%) |
Feb 06, 2008 | 27.58 | 27.62 | 26.61 | 26.71 | 29,614,164 | -0.72(-2.63%) |
Feb 05, 2008 | 27.66 | 28.12 | 27.33 | 27.44 | 30,326,196 | -0.76(-2.70%) |
Feb 04, 2008 | 28.32 | 28.63 | 27.88 | 28.20 | 17,898,242 | -0.24(-0.83%) |
Feb 01, 2008 | 28.48 | 28.67 | 27.97 | 28.43 | 31,514,464 | -0.15(-0.52%) |
Jan 31, 2008 | 27.25 | 28.74 | 27.13 | 28.58 | 46,662,516 | +1.44(+5.31%) |
Jan 30, 2008 | 27.15 | 27.66 | 26.88 | 27.14 | 23,879,008 | -0.01(-0.05%) |
Jan 29, 2008 | 27.36 | 27.37 | 26.84 | 27.15 | 22,121,090 | -0.13(-0.49%) |
Jan 28, 2008 | 26.78 | 27.41 | 26.68 | 27.29 | 19,833,892 | +0.34(+1.25%) |
Jan 25, 2008 | 27.05 | 27.62 | 26.78 | 26.95 | 37,025,404 | -0.28(-1.01%) |
Jan 24, 2008 | 26.53 | 27.59 | 26.20 | 27.23 | 68,347,496 | +2.55(+10.32%) |
Jan 23, 2008 | 24.18 | 25.33 | 24.03 | 24.68 | 60,456,036 | -0.20(-0.79%) |
Jan 22, 2008 | 25.15 | 25.84 | 23.70 | 24.88 | 44,119,508 | -0.96(-3.73%) |
Jan 21, 2008 | 26.39 | 26.78 | 25.60 | 25.84 | 43,402,984 | +0.00(+0.00%) |
Jan 18, 2008 | 26.39 | 26.78 | 25.60 | 25.84 | 43,402,984 | -0.48(-1.82%) |
Jan 17, 2008 | 26.99 | 27.09 | 26.21 | 26.32 | 34,556,576 | -0.61(-2.25%) |
Jan 16, 2008 | 26.92 | 27.13 | 26.67 | 26.92 | 43,086,340 | +0.41(+1.55%) |
Jan 15, 2008 | 26.69 | 26.95 | 26.28 | 26.51 | 29,206,516 | -0.44(-1.62%) |
Jan 14, 2008 | 26.34 | 27.34 | 26.31 | 26.95 | 43,335,560 | +0.92(+3.55%) |
Jan 11, 2008 | 25.50 | 26.32 | 25.15 | 26.03 | 48,191,416 | +0.43(+1.68%) |
Jan 10, 2008 | 25.29 | 26.14 | 24.93 | 25.60 | 33,488,672 | +0.13(+0.53%) |
Jan 09, 2008 | 24.30 | 25.52 | 24.26 | 25.46 | 40,624,148 | +1.21(+5.00%) |
Jan 08, 2008 | 24.57 | 25.23 | 24.23 | 24.25 | 40,258,040 | -0.31(-1.26%) |
Jan 07, 2008 | 24.96 | 25.14 | 24.11 | 24.56 | 39,429,132 | -0.39(-1.57%) |
Jan 04, 2008 | 25.19 | 25.75 | 24.86 | 24.95 | 43,989,812 | -0.59(-2.30%) |
Jan 03, 2008 | 25.78 | 25.87 | 25.42 | 25.54 | 22,452,048 | -0.33(-1.28%) |
Jan 02, 2008 | 25.76 | 26.82 | 25.68 | 25.87 | 42,987,444 | -0.65(-2.44%) |
Jan 01, 2008 | 26.44 | 26.78 | 26.31 | 26.51 | 9,490,061 | +0.00(+0.00%) |
Dec 31, 2007 | 26.44 | 26.78 | 26.31 | 26.51 | 9,338,705 | -0.15(-0.56%) |
Dec 28, 2007 | 26.85 | 26.95 | 26.34 | 26.66 | 12,741,406 | -0.07(-0.28%) |
Dec 27, 2007 | 27.04 | 27.22 | 26.72 | 26.73 | 11,763,425 | -0.40(-1.49%) |
Dec 26, 2007 | 26.94 | 27.25 | 26.82 | 27.14 | 7,822,177 | -0.02(-0.07%) |
Dec 24, 2007 | 26.92 | 27.27 | 26.75 | 27.16 | 6,797,115 | +0.24(+0.88%) |
Dec 21, 2007 | 26.57 | 26.93 | 26.42 | 26.92 | 38,146,400 | +0.57(+2.15%) |
Dec 20, 2007 | 26.36 | 26.45 | 25.68 | 26.36 | 25,725,340 | +0.57(+2.19%) |
Dec 19, 2007 | 26.00 | 26.00 | 25.43 | 25.79 | 29,061,034 | -0.30(-1.14%) |
Dec 18, 2007 | 26.39 | 26.61 | 25.69 | 26.09 | 27,659,172 | -0.27(-1.02%) |
Dec 17, 2007 | 26.45 | 26.71 | 26.31 | 26.36 | 20,244,428 | -0.18(-0.66%) |
Dec 14, 2007 | 26.62 | 26.78 | 26.51 | 26.53 | 21,599,046 | -0.32(-1.20%) |
Dec 13, 2007 | 26.61 | 27.13 | 26.52 | 26.86 | 32,990,808 | -0.77(-2.80%) |
Dec 12, 2007 | 27.50 | 28.01 | 27.13 | 27.63 | 32,155,262 | +0.56(+2.07%) |
Dec 11, 2007 | 27.31 | 27.73 | 27.00 | 27.07 | 24,543,450 | -0.26(-0.96%) |
Dec 10, 2007 | 27.18 | 27.46 | 27.11 | 27.33 | 17,951,670 | +0.30(+1.12%) |
Dec 07, 2007 | 27.13 | 27.22 | 26.80 | 27.03 | 14,055,866 | -0.20(-0.72%) |
Dec 06, 2007 | 27.22 | 27.33 | 26.88 | 27.23 | 16,068,881 | +0.03(+0.10%) |
Dec 05, 2007 | 26.79 | 27.50 | 26.61 | 27.20 | 30,859,710 | +0.68(+2.57%) |
Dec 04, 2007 | 26.64 | 26.85 | 26.45 | 26.52 | 22,663,010 | -0.40(-1.50%) |