Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 24.47 | 24.48 | 24.00 | 24.03 | 71,896,640 | -0.51(-2.10%) |
Feb 28, 2008 | 24.64 | 24.66 | 24.38 | 24.55 | 45,233,016 | -0.12(-0.50%) |
Feb 27, 2008 | 24.51 | 24.86 | 24.46 | 24.67 | 45,286,588 | +0.06(+0.24%) |
Feb 26, 2008 | 24.71 | 24.77 | 24.49 | 24.61 | 64,314,128 | -0.20(-0.79%) |
Feb 25, 2008 | 24.33 | 24.85 | 24.33 | 24.81 | 53,943,556 | +0.48(+1.97%) |
Feb 22, 2008 | 24.45 | 24.51 | 24.04 | 24.33 | 55,162,676 | -0.10(-0.42%) |
Feb 21, 2008 | 24.92 | 24.92 | 24.27 | 24.43 | 75,032,584 | -0.49(-1.95%) |
Feb 20, 2008 | 24.69 | 24.98 | 24.51 | 24.92 | 49,948,208 | +0.06(+0.23%) |
Feb 19, 2008 | 25.06 | 25.29 | 24.74 | 24.86 | 45,990,800 | -0.07(-0.26%) |
Feb 18, 2008 | 24.92 | 25.03 | 24.73 | 24.93 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 24.92 | 25.03 | 24.73 | 24.93 | 54,981,080 | -0.01(-0.06%) |
Feb 14, 2008 | 25.38 | 25.39 | 24.85 | 24.94 | 57,747,008 | -0.43(-1.69%) |
Feb 13, 2008 | 25.13 | 25.46 | 25.09 | 25.37 | 59,257,500 | +0.44(+1.77%) |
Feb 12, 2008 | 24.84 | 25.13 | 24.73 | 24.93 | 51,871,100 | +0.26(+1.06%) |
Feb 11, 2008 | 24.61 | 24.80 | 24.33 | 24.66 | 44,400,672 | +0.12(+0.50%) |
Feb 08, 2008 | 24.74 | 24.80 | 24.32 | 24.54 | 56,574,976 | -0.28(-1.14%) |
Feb 07, 2008 | 24.72 | 25.01 | 24.67 | 24.82 | 71,172,376 | +0.02(+0.09%) |
Feb 06, 2008 | 24.99 | 25.11 | 24.66 | 24.80 | 52,214,672 | -0.01(-0.03%) |
Feb 05, 2008 | 25.45 | 25.45 | 24.79 | 24.81 | 76,111,448 | -0.84(-3.28%) |
Feb 04, 2008 | 26.23 | 26.29 | 25.52 | 25.65 | 60,463,576 | -0.57(-2.19%) |
Feb 01, 2008 | 25.81 | 26.46 | 25.64 | 26.22 | 77,553,600 | +0.58(+2.26%) |
Jan 31, 2008 | 25.10 | 25.87 | 25.02 | 25.64 | 76,597,944 | +0.31(+1.21%) |
Jan 30, 2008 | 25.15 | 25.90 | 25.07 | 25.34 | 70,930,504 | +0.13(+0.51%) |
Jan 29, 2008 | 25.36 | 25.43 | 25.02 | 25.21 | 49,552,524 | +0.08(+0.32%) |
Jan 28, 2008 | 24.88 | 25.13 | 24.76 | 25.13 | 52,114,300 | +0.47(+1.91%) |
Jan 25, 2008 | 25.35 | 25.45 | 24.56 | 24.66 | 72,095,504 | -0.47(-1.88%) |
Jan 24, 2008 | 25.13 | 25.21 | 24.62 | 25.13 | 73,882,760 | +0.04(+0.17%) |
Jan 23, 2008 | 24.48 | 25.16 | 24.11 | 25.09 | 110,225,880 | +0.39(+1.59%) |
Jan 22, 2008 | 24.08 | 25.16 | 24.07 | 24.69 | 101,473,792 | -0.19(-0.76%) |
Jan 21, 2008 | 24.60 | 25.37 | 24.51 | 24.88 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 24.60 | 25.37 | 24.51 | 24.88 | 127,238,288 | +0.80(+3.31%) |
Jan 17, 2008 | 25.19 | 25.24 | 23.87 | 24.08 | 112,403,288 | -0.98(-3.91%) |
Jan 16, 2008 | 24.90 | 25.44 | 24.88 | 25.06 | 85,303,368 | +0.02(+0.09%) |
Jan 15, 2008 | 25.57 | 25.58 | 24.91 | 25.04 | 74,335,616 | -0.67(-2.62%) |
Jan 14, 2008 | 25.93 | 25.93 | 25.56 | 25.72 | 46,890,824 | +0.21(+0.82%) |
Jan 11, 2008 | 25.79 | 25.82 | 25.37 | 25.51 | 63,454,456 | -0.54(-2.09%) |
Jan 10, 2008 | 25.82 | 26.27 | 25.65 | 26.05 | 62,499,764 | +0.09(+0.34%) |
Jan 09, 2008 | 25.73 | 26.06 | 25.49 | 25.96 | 67,158,784 | +0.29(+1.13%) |
Jan 08, 2008 | 26.42 | 26.42 | 25.53 | 25.67 | 62,144,432 | -0.57(-2.16%) |
Jan 07, 2008 | 26.26 | 26.47 | 26.04 | 26.24 | 65,512,508 | +0.10(+0.39%) |
Jan 04, 2008 | 26.50 | 26.59 | 26.09 | 26.14 | 56,163,808 | -0.55(-2.07%) |
Jan 03, 2008 | 26.70 | 26.99 | 26.62 | 26.69 | 37,198,472 | +0.03(+0.11%) |
Jan 02, 2008 | 26.91 | 27.16 | 26.51 | 26.66 | 53,659,140 | -0.22(-0.84%) |
Jan 01, 2008 | 27.05 | 27.05 | 26.80 | 26.88 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 27.05 | 27.05 | 26.80 | 26.88 | 33,274,720 | -0.20(-0.72%) |
Dec 28, 2007 | 27.09 | 27.25 | 26.88 | 27.08 | 31,260,322 | +0.11(+0.40%) |
Dec 27, 2007 | 27.12 | 27.22 | 26.91 | 26.97 | 32,228,868 | -0.26(-0.96%) |
Dec 26, 2007 | 27.13 | 27.33 | 27.12 | 27.23 | 29,851,414 | +0.01(+0.05%) |
Dec 24, 2007 | 27.12 | 27.39 | 26.94 | 27.22 | 23,394,752 | +0.28(+1.05%) |
Dec 21, 2007 | 26.62 | 27.27 | 26.58 | 26.93 | 104,798,072 | +0.45(+1.70%) |
Dec 20, 2007 | 26.54 | 26.58 | 26.27 | 26.48 | 46,416,396 | -0.04(-0.14%) |
Dec 19, 2007 | 26.67 | 26.85 | 26.34 | 26.52 | 55,189,616 | -0.17(-0.63%) |
Dec 18, 2007 | 26.60 | 26.78 | 26.28 | 26.69 | 58,212,724 | +0.23(+0.88%) |
Dec 17, 2007 | 26.70 | 26.76 | 26.31 | 26.46 | 55,668,640 | -0.31(-1.17%) |
Dec 14, 2007 | 27.18 | 27.20 | 26.74 | 26.77 | 57,689,168 | -0.49(-1.78%) |
Dec 13, 2007 | 26.83 | 27.41 | 26.65 | 27.25 | 49,624,472 | +0.24(+0.89%) |
Dec 12, 2007 | 27.52 | 27.66 | 26.72 | 27.01 | 70,823,776 | +0.16(+0.59%) |
Dec 11, 2007 | 27.12 | 27.52 | 26.22 | 26.85 | 91,753,704 | -0.28(-1.02%) |
Dec 10, 2007 | 27.02 | 27.19 | 26.87 | 27.13 | 61,689,692 | +0.13(+0.48%) |
Dec 07, 2007 | 27.01 | 27.20 | 26.80 | 27.00 | 44,951,980 | -0.02(-0.08%) |
Dec 06, 2007 | 26.62 | 27.04 | 26.50 | 27.02 | 49,084,736 | +0.40(+1.50%) |
Dec 05, 2007 | 26.54 | 26.72 | 26.28 | 26.62 | 79,458,968 | +0.33(+1.27%) |
Dec 04, 2007 | 26.63 | 26.70 | 26.16 | 26.29 | 81,089,432 | -0.49(-1.84%) |