Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 30.21 | 30.26 | 29.56 | 29.86 | 18,079,132 | -0.59(-1.95%) |
Feb 28, 2008 | 29.28 | 30.69 | 29.28 | 30.45 | 26,978,794 | +1.18(+4.02%) |
Feb 27, 2008 | 29.06 | 29.50 | 28.97 | 29.28 | 14,320,083 | -0.01(-0.03%) |
Feb 26, 2008 | 28.73 | 29.44 | 28.50 | 29.28 | 19,709,780 | +0.37(+1.27%) |
Feb 25, 2008 | 28.19 | 29.19 | 28.19 | 28.92 | 21,587,220 | +0.73(+2.57%) |
Feb 22, 2008 | 28.18 | 28.33 | 27.55 | 28.19 | 15,501,850 | +0.08(+0.28%) |
Feb 21, 2008 | 28.61 | 28.61 | 27.90 | 28.11 | 15,405,459 | -0.51(-1.80%) |
Feb 20, 2008 | 28.20 | 28.79 | 28.01 | 28.63 | 13,977,953 | +0.30(+1.07%) |
Feb 19, 2008 | 28.36 | 28.78 | 28.23 | 28.33 | 18,136,242 | +0.38(+1.37%) |
Feb 18, 2008 | 27.79 | 28.16 | 27.39 | 27.94 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 27.79 | 28.16 | 27.39 | 27.94 | 12,388,154 | +0.00(+0.00%) |
Feb 14, 2008 | 28.04 | 28.34 | 27.83 | 27.94 | 16,872,044 | +0.13(+0.48%) |
Feb 13, 2008 | 27.20 | 27.89 | 26.99 | 27.81 | 18,357,364 | +0.86(+3.18%) |
Feb 12, 2008 | 27.12 | 27.66 | 26.81 | 26.95 | 18,476,486 | -0.02(-0.06%) |
Feb 11, 2008 | 26.34 | 27.05 | 26.20 | 26.97 | 15,823,264 | +0.66(+2.52%) |
Feb 08, 2008 | 25.99 | 26.46 | 25.83 | 26.31 | 13,449,160 | +0.12(+0.48%) |
Feb 07, 2008 | 25.75 | 26.57 | 25.67 | 26.18 | 12,961,197 | +0.09(+0.36%) |
Feb 06, 2008 | 26.71 | 26.89 | 25.97 | 26.09 | 16,533,881 | -0.49(-1.85%) |
Feb 05, 2008 | 26.63 | 26.97 | 26.33 | 26.58 | 19,291,504 | -0.48(-1.79%) |
Feb 04, 2008 | 26.69 | 27.19 | 26.42 | 27.06 | 19,706,308 | +0.76(+2.91%) |
Feb 01, 2008 | 26.00 | 26.49 | 25.64 | 26.30 | 17,453,186 | +0.44(+1.69%) |
Jan 31, 2008 | 25.35 | 25.97 | 25.22 | 25.86 | 22,153,498 | +0.09(+0.33%) |
Jan 30, 2008 | 26.08 | 26.53 | 25.67 | 25.78 | 17,533,890 | -0.52(-1.99%) |
Jan 29, 2008 | 26.42 | 26.69 | 25.99 | 26.30 | 15,588,160 | +0.18(+0.69%) |
Jan 28, 2008 | 26.39 | 26.55 | 25.37 | 26.12 | 17,416,774 | +0.32(+1.24%) |
Jan 25, 2008 | 26.30 | 26.91 | 25.56 | 25.80 | 31,895,082 | +0.56(+2.22%) |
Jan 24, 2008 | 24.65 | 25.60 | 24.47 | 25.24 | 24,214,484 | +0.55(+2.24%) |
Jan 23, 2008 | 24.22 | 24.76 | 23.40 | 24.68 | 43,285,992 | -0.23(-0.91%) |
Jan 22, 2008 | 23.61 | 25.14 | 23.39 | 24.91 | 32,118,142 | -0.35(-1.39%) |
Jan 21, 2008 | 25.23 | 25.65 | 24.21 | 25.26 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 25.23 | 25.65 | 24.21 | 25.26 | 36,363,332 | -0.70(-2.70%) |
Jan 17, 2008 | 27.29 | 27.30 | 25.68 | 25.96 | 25,460,802 | -0.96(-3.56%) |
Jan 16, 2008 | 27.22 | 27.68 | 26.45 | 26.92 | 23,931,404 | -0.65(-2.35%) |
Jan 15, 2008 | 28.07 | 28.24 | 27.35 | 27.57 | 18,256,682 | -0.88(-3.10%) |
Jan 14, 2008 | 28.18 | 28.57 | 27.96 | 28.45 | 12,068,292 | +0.44(+1.59%) |
Jan 11, 2008 | 28.07 | 28.33 | 27.82 | 28.01 | 17,055,224 | -0.21(-0.75%) |
Jan 10, 2008 | 28.49 | 28.52 | 27.83 | 28.22 | 20,009,764 | -0.43(-1.50%) |
Jan 09, 2008 | 28.48 | 29.09 | 28.01 | 28.65 | 23,396,202 | +0.14(+0.49%) |
Jan 08, 2008 | 29.25 | 29.67 | 28.38 | 28.50 | 14,734,762 | -0.62(-2.11%) |
Jan 07, 2008 | 29.78 | 29.82 | 28.46 | 29.12 | 19,659,814 | -0.51(-1.74%) |
Jan 04, 2008 | 30.41 | 30.41 | 29.48 | 29.64 | 14,685,569 | -0.87(-2.84%) |
Jan 03, 2008 | 30.32 | 30.93 | 30.25 | 30.50 | 13,103,459 | +0.34(+1.11%) |
Jan 02, 2008 | 29.67 | 30.39 | 29.66 | 30.17 | 13,238,743 | +0.61(+2.06%) |
Jan 01, 2008 | 29.50 | 29.81 | 29.25 | 29.56 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 29.50 | 29.81 | 29.25 | 29.56 | 7,031,385 | -0.09(-0.29%) |
Dec 28, 2007 | 29.74 | 29.84 | 29.43 | 29.64 | 6,180,632 | +0.06(+0.21%) |
Dec 27, 2007 | 29.44 | 29.86 | 29.44 | 29.58 | 7,567,015 | -0.16(-0.55%) |
Dec 26, 2007 | 29.31 | 30.02 | 29.09 | 29.74 | 9,503,292 | +0.54(+1.84%) |
Dec 24, 2007 | 29.20 | 29.36 | 28.96 | 29.21 | 2,981,533 | +0.13(+0.46%) |
Dec 21, 2007 | 28.57 | 29.43 | 28.57 | 29.07 | 14,370,332 | +0.58(+2.05%) |
Dec 20, 2007 | 28.23 | 28.57 | 28.02 | 28.49 | 9,288,443 | +0.27(+0.97%) |
Dec 19, 2007 | 28.42 | 28.73 | 28.11 | 28.22 | 11,381,769 | -0.20(-0.71%) |
Dec 18, 2007 | 28.85 | 28.96 | 28.13 | 28.42 | 14,948,507 | -0.17(-0.60%) |
Dec 17, 2007 | 29.13 | 29.19 | 28.31 | 28.59 | 16,899,434 | -0.73(-2.47%) |
Dec 14, 2007 | 30.14 | 30.14 | 29.19 | 29.32 | 13,313,997 | -0.87(-2.87%) |
Dec 13, 2007 | 29.68 | 30.24 | 29.63 | 30.18 | 10,137,423 | +0.09(+0.29%) |
Dec 12, 2007 | 29.98 | 30.17 | 29.77 | 30.10 | 15,331,792 | +0.57(+1.93%) |
Dec 11, 2007 | 29.81 | 30.31 | 29.35 | 29.53 | 15,733,139 | -0.13(-0.45%) |
Dec 10, 2007 | 29.30 | 29.74 | 29.06 | 29.66 | 11,863,634 | +0.38(+1.31%) |
Dec 07, 2007 | 29.45 | 29.74 | 29.11 | 29.28 | 9,431,160 | -0.18(-0.61%) |
Dec 06, 2007 | 28.76 | 29.64 | 28.69 | 29.46 | 14,075,722 | +0.69(+2.38%) |
Dec 05, 2007 | 28.56 | 29.09 | 28.56 | 28.77 | 13,825,222 | +0.48(+1.68%) |
Dec 04, 2007 | 28.48 | 28.48 | 28.07 | 28.29 | 13,193,168 | -0.30(-1.06%) |