Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 27.11 | 27.74 | 26.39 | 26.66 | 13,220,447 | -0.48(-1.77%) |
Feb 28, 2008 | 28.09 | 28.09 | 26.76 | 27.14 | 9,700,925 | -0.99(-3.52%) |
Feb 27, 2008 | 27.99 | 28.49 | 27.58 | 28.13 | 8,092,135 | -0.22(-0.76%) |
Feb 26, 2008 | 27.47 | 28.82 | 27.47 | 28.34 | 8,877,950 | +0.85(+3.10%) |
Feb 25, 2008 | 26.95 | 27.51 | 26.48 | 27.49 | 7,687,265 | +0.47(+1.73%) |
Feb 22, 2008 | 26.62 | 27.06 | 26.14 | 27.02 | 5,511,372 | +0.28(+1.03%) |
Feb 21, 2008 | 27.77 | 28.05 | 26.64 | 26.75 | 7,651,774 | -0.89(-3.21%) |
Feb 20, 2008 | 26.03 | 27.70 | 25.94 | 27.64 | 9,100,440 | +1.43(+5.47%) |
Feb 19, 2008 | 27.17 | 27.20 | 26.17 | 26.20 | 6,579,282 | -0.61(-2.28%) |
Feb 18, 2008 | 26.89 | 27.11 | 26.47 | 26.81 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 26.89 | 27.11 | 26.47 | 26.81 | 8,920,839 | -0.12(-0.45%) |
Feb 14, 2008 | 27.82 | 27.82 | 26.90 | 26.93 | 10,691,447 | -0.82(-2.96%) |
Feb 13, 2008 | 28.60 | 28.75 | 27.68 | 27.76 | 8,118,566 | -0.58(-2.03%) |
Feb 12, 2008 | 28.68 | 29.03 | 27.97 | 28.33 | 10,957,187 | +0.10(+0.34%) |
Feb 11, 2008 | 26.84 | 28.25 | 26.80 | 28.24 | 9,142,478 | +1.44(+5.37%) |
Feb 08, 2008 | 27.31 | 28.40 | 26.74 | 26.80 | 12,023,643 | -0.71(-2.57%) |
Feb 07, 2008 | 26.03 | 28.05 | 25.99 | 27.50 | 18,059,734 | +1.76(+6.83%) |
Feb 06, 2008 | 26.19 | 26.69 | 25.43 | 25.75 | 17,426,666 | -0.20(-0.76%) |
Feb 05, 2008 | 25.95 | 27.33 | 25.90 | 25.94 | 11,675,782 | -1.00(-3.72%) |
Feb 04, 2008 | 28.04 | 28.04 | 26.61 | 26.95 | 11,237,354 | -0.61(-2.20%) |
Feb 01, 2008 | 27.33 | 27.76 | 26.94 | 27.55 | 12,211,871 | +0.24(+0.88%) |
Jan 31, 2008 | 25.51 | 27.89 | 25.46 | 27.31 | 13,843,832 | +1.45(+5.59%) |
Jan 30, 2008 | 25.96 | 26.41 | 25.36 | 25.87 | 13,052,534 | -0.25(-0.94%) |
Jan 29, 2008 | 26.20 | 26.81 | 25.13 | 26.11 | 8,543,935 | +0.01(+0.05%) |
Jan 28, 2008 | 25.08 | 26.13 | 24.64 | 26.10 | 8,248,333 | +1.00(+3.99%) |
Jan 25, 2008 | 26.14 | 26.84 | 24.76 | 25.10 | 12,124,425 | -0.74(-2.86%) |
Jan 24, 2008 | 26.54 | 27.08 | 25.61 | 25.84 | 16,404,551 | -0.58(-2.18%) |
Jan 23, 2008 | 25.05 | 27.10 | 24.59 | 26.41 | 22,140,568 | +0.68(+2.66%) |
Jan 22, 2008 | 22.88 | 26.15 | 22.88 | 25.73 | 20,913,844 | +1.73(+7.23%) |
Jan 21, 2008 | 23.75 | 24.36 | 23.60 | 23.99 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 23.75 | 24.36 | 23.60 | 23.99 | 14,731,831 | +0.46(+1.94%) |
Jan 17, 2008 | 24.08 | 24.60 | 23.24 | 23.54 | 13,677,484 | -0.20(-0.83%) |
Jan 16, 2008 | 22.90 | 24.25 | 22.71 | 23.74 | 10,958,569 | +0.68(+2.97%) |
Jan 15, 2008 | 23.03 | 23.23 | 22.38 | 23.05 | 11,167,475 | -0.22(-0.95%) |
Jan 14, 2008 | 22.94 | 23.36 | 22.75 | 23.27 | 9,523,193 | +0.28(+1.23%) |
Jan 11, 2008 | 24.02 | 24.02 | 22.90 | 22.99 | 14,615,337 | -1.20(-4.96%) |
Jan 10, 2008 | 23.54 | 24.92 | 23.52 | 24.19 | 18,829,366 | -0.32(-1.32%) |
Jan 09, 2008 | 23.90 | 24.52 | 22.90 | 24.52 | 12,250,416 | +0.65(+2.74%) |
Jan 08, 2008 | 24.91 | 25.03 | 23.80 | 23.86 | 12,362,544 | -0.87(-3.52%) |
Jan 07, 2008 | 24.73 | 25.03 | 24.34 | 24.73 | 10,915,990 | +0.20(+0.81%) |
Jan 04, 2008 | 25.55 | 25.55 | 23.99 | 24.53 | 16,488,308 | -1.33(-5.15%) |
Jan 03, 2008 | 26.96 | 27.07 | 25.84 | 25.87 | 8,203,285 | -1.06(-3.94%) |
Jan 02, 2008 | 27.51 | 27.59 | 26.83 | 26.93 | 8,503,071 | -0.55(-1.99%) |
Jan 01, 2008 | 26.98 | 27.67 | 26.91 | 27.47 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 26.98 | 27.67 | 26.91 | 27.47 | 6,717,314 | +0.35(+1.31%) |
Dec 28, 2007 | 26.84 | 27.44 | 26.56 | 27.12 | 5,620,860 | +0.16(+0.58%) |
Dec 27, 2007 | 26.90 | 27.19 | 26.49 | 26.96 | 7,358,484 | -0.18(-0.66%) |
Dec 26, 2007 | 27.72 | 27.72 | 26.88 | 27.14 | 5,366,345 | -0.69(-2.48%) |
Dec 24, 2007 | 27.98 | 28.20 | 27.70 | 27.83 | 2,513,491 | +0.14(+0.52%) |
Dec 21, 2007 | 27.45 | 27.81 | 27.20 | 27.69 | 7,577,856 | +0.50(+1.85%) |
Dec 20, 2007 | 27.45 | 27.67 | 26.53 | 27.19 | 8,189,947 | -0.12(-0.44%) |
Dec 19, 2007 | 28.69 | 28.69 | 27.14 | 27.31 | 9,783,313 | -1.10(-3.89%) |
Dec 18, 2007 | 28.54 | 28.70 | 27.90 | 28.41 | 6,161,085 | +0.03(+0.11%) |
Dec 17, 2007 | 27.65 | 28.61 | 27.65 | 28.38 | 8,430,066 | +0.37(+1.33%) |
Dec 14, 2007 | 28.64 | 28.64 | 27.95 | 28.01 | 6,481,313 | -0.69(-2.40%) |
Dec 13, 2007 | 28.79 | 29.28 | 28.30 | 28.70 | 9,229,082 | -0.51(-1.75%) |
Dec 12, 2007 | 30.29 | 30.62 | 28.69 | 29.21 | 9,815,537 | -0.43(-1.44%) |
Dec 11, 2007 | 31.63 | 31.65 | 29.38 | 29.63 | 7,657,570 | -1.88(-5.98%) |
Dec 10, 2007 | 31.72 | 31.73 | 30.85 | 31.52 | 4,497,895 | +0.22(+0.71%) |
Dec 07, 2007 | 30.83 | 31.46 | 30.65 | 31.30 | 6,593,080 | +0.58(+1.89%) |
Dec 06, 2007 | 30.89 | 30.89 | 29.39 | 30.71 | 8,724,364 | +0.30(+0.99%) |
Dec 05, 2007 | 30.61 | 31.34 | 30.07 | 30.41 | 8,122,615 | +0.07(+0.24%) |
Dec 04, 2007 | 29.29 | 30.70 | 29.09 | 30.34 | 10,157,729 | +0.82(+2.76%) |