Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 25.98 | 26.58 | 25.30 | 25.55 | 13,794,414 | -0.46(-1.77%) |
Feb 28, 2008 | 26.92 | 26.92 | 25.65 | 26.01 | 10,122,091 | -0.95(-3.52%) |
Feb 27, 2008 | 26.83 | 27.31 | 26.43 | 26.96 | 8,443,456 | -0.21(-0.76%) |
Feb 26, 2008 | 26.33 | 27.62 | 26.33 | 27.16 | 9,263,386 | +0.82(+3.10%) |
Feb 25, 2008 | 25.83 | 26.37 | 25.38 | 26.35 | 8,021,008 | +0.45(+1.73%) |
Feb 22, 2008 | 25.51 | 25.93 | 25.05 | 25.90 | 5,750,649 | +0.26(+1.03%) |
Feb 21, 2008 | 26.62 | 26.88 | 25.53 | 25.64 | 7,983,976 | -0.85(-3.21%) |
Feb 20, 2008 | 24.95 | 26.55 | 24.86 | 26.49 | 9,495,536 | +1.37(+5.47%) |
Feb 19, 2008 | 26.04 | 26.07 | 25.08 | 25.11 | 6,864,921 | -0.59(-2.28%) |
Feb 18, 2008 | 25.77 | 25.99 | 25.37 | 25.70 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 25.77 | 25.99 | 25.37 | 25.70 | 9,308,138 | -0.12(-0.45%) |
Feb 14, 2008 | 26.66 | 26.66 | 25.78 | 25.81 | 11,155,617 | -0.79(-2.96%) |
Feb 13, 2008 | 27.41 | 27.56 | 26.53 | 26.60 | 8,471,034 | -0.55(-2.03%) |
Feb 12, 2008 | 27.49 | 27.82 | 26.80 | 27.15 | 11,432,894 | +0.09(+0.34%) |
Feb 11, 2008 | 25.73 | 27.08 | 25.68 | 27.06 | 9,539,399 | +1.38(+5.37%) |
Feb 08, 2008 | 26.17 | 27.22 | 25.62 | 25.68 | 12,545,650 | -0.68(-2.57%) |
Feb 07, 2008 | 24.95 | 26.88 | 24.91 | 26.36 | 18,843,798 | +1.68(+6.83%) |
Feb 06, 2008 | 25.10 | 25.58 | 24.38 | 24.68 | 18,183,246 | -0.19(-0.76%) |
Feb 05, 2008 | 24.87 | 26.19 | 24.82 | 24.86 | 12,182,686 | -0.96(-3.72%) |
Feb 04, 2008 | 26.87 | 26.88 | 25.50 | 25.82 | 11,725,224 | -0.58(-2.20%) |
Feb 01, 2008 | 26.19 | 26.60 | 25.82 | 26.41 | 12,742,050 | +0.23(+0.88%) |
Jan 31, 2008 | 24.45 | 26.73 | 24.40 | 26.18 | 14,444,863 | +1.39(+5.59%) |
Jan 30, 2008 | 24.88 | 25.31 | 24.31 | 24.79 | 13,619,210 | -0.24(-0.94%) |
Jan 29, 2008 | 25.11 | 25.69 | 24.09 | 25.03 | 8,914,870 | +0.01(+0.05%) |
Jan 28, 2008 | 24.04 | 25.04 | 23.62 | 25.01 | 8,606,435 | +0.96(+3.99%) |
Jan 25, 2008 | 25.05 | 25.73 | 23.73 | 24.05 | 12,650,808 | -0.71(-2.86%) |
Jan 24, 2008 | 25.44 | 25.95 | 24.54 | 24.76 | 17,116,756 | -0.55(-2.18%) |
Jan 23, 2008 | 24.01 | 25.97 | 23.57 | 25.31 | 23,101,802 | +0.66(+2.66%) |
Jan 22, 2008 | 21.93 | 25.06 | 21.93 | 24.66 | 21,821,818 | +1.66(+7.23%) |
Jan 21, 2008 | 22.77 | 23.35 | 22.62 | 23.00 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 22.77 | 23.35 | 22.62 | 23.00 | 15,371,414 | +0.44(+1.94%) |
Jan 17, 2008 | 23.08 | 23.58 | 22.27 | 22.56 | 14,271,293 | -0.19(-0.83%) |
Jan 16, 2008 | 21.95 | 23.24 | 21.77 | 22.75 | 11,434,336 | +0.66(+2.97%) |
Jan 15, 2008 | 22.08 | 22.27 | 21.45 | 22.09 | 11,652,312 | -0.21(-0.95%) |
Jan 14, 2008 | 21.98 | 22.39 | 21.80 | 22.31 | 9,936,643 | +0.27(+1.23%) |
Jan 11, 2008 | 23.02 | 23.02 | 21.94 | 22.04 | 15,249,862 | -1.15(-4.96%) |
Jan 10, 2008 | 22.56 | 23.89 | 22.54 | 23.19 | 19,646,844 | -0.31(-1.32%) |
Jan 09, 2008 | 22.90 | 23.50 | 21.94 | 23.50 | 12,782,268 | +0.63(+2.74%) |
Jan 08, 2008 | 23.87 | 23.99 | 22.81 | 22.87 | 12,899,264 | -0.83(-3.52%) |
Jan 07, 2008 | 23.70 | 23.99 | 23.33 | 23.70 | 11,389,908 | +0.19(+0.81%) |
Jan 04, 2008 | 24.49 | 24.49 | 23.00 | 23.51 | 17,204,148 | -1.28(-5.15%) |
Jan 03, 2008 | 25.84 | 25.95 | 24.77 | 24.79 | 8,559,431 | -1.02(-3.94%) |
Jan 02, 2008 | 26.37 | 26.44 | 25.71 | 25.81 | 8,872,232 | -0.52(-1.99%) |
Jan 01, 2008 | 25.85 | 26.51 | 25.79 | 26.33 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 25.85 | 26.51 | 25.79 | 26.33 | 7,008,946 | +0.34(+1.31%) |
Dec 28, 2007 | 25.72 | 26.30 | 25.46 | 25.99 | 5,864,890 | +0.15(+0.58%) |
Dec 27, 2007 | 25.78 | 26.06 | 25.39 | 25.84 | 7,677,953 | -0.17(-0.66%) |
Dec 26, 2007 | 26.57 | 26.57 | 25.76 | 26.01 | 5,599,326 | -0.66(-2.48%) |
Dec 24, 2007 | 26.82 | 27.03 | 26.54 | 26.68 | 2,622,614 | +0.14(+0.52%) |
Dec 21, 2007 | 26.31 | 26.65 | 26.07 | 26.54 | 7,906,849 | +0.48(+1.85%) |
Dec 20, 2007 | 26.31 | 26.51 | 25.43 | 26.05 | 8,545,514 | -0.11(-0.44%) |
Dec 19, 2007 | 27.49 | 27.49 | 26.01 | 26.17 | 10,208,056 | -1.06(-3.89%) |
Dec 18, 2007 | 27.35 | 27.51 | 26.74 | 27.23 | 6,428,569 | +0.03(+0.11%) |
Dec 17, 2007 | 26.50 | 27.42 | 26.50 | 27.20 | 8,796,058 | +0.36(+1.33%) |
Dec 14, 2007 | 27.45 | 27.45 | 26.78 | 26.84 | 6,762,700 | -0.66(-2.40%) |
Dec 13, 2007 | 27.59 | 28.06 | 27.12 | 27.50 | 9,629,763 | -0.49(-1.75%) |
Dec 12, 2007 | 29.03 | 29.34 | 27.50 | 27.99 | 10,241,679 | -0.41(-1.44%) |
Dec 11, 2007 | 30.31 | 30.33 | 28.15 | 28.40 | 7,990,024 | -1.81(-5.98%) |
Dec 10, 2007 | 30.40 | 30.41 | 29.57 | 30.21 | 4,693,171 | +0.21(+0.71%) |
Dec 07, 2007 | 29.55 | 30.15 | 29.38 | 29.99 | 6,879,318 | +0.56(+1.89%) |
Dec 06, 2007 | 29.61 | 29.61 | 28.17 | 29.44 | 9,103,133 | +0.29(+0.99%) |
Dec 05, 2007 | 29.33 | 30.03 | 28.81 | 29.15 | 8,475,259 | +0.07(+0.24%) |
Dec 04, 2007 | 28.07 | 29.42 | 27.88 | 29.08 | 10,598,727 | +0.78(+2.76%) |