Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 29.52 | 29.72 | 29.17 | 29.36 | 28,443,634 | -0.64(-2.15%) |
Feb 28, 2008 | 30.06 | 30.43 | 29.78 | 30.01 | 16,671,350 | -0.33(-1.07%) |
Feb 27, 2008 | 30.10 | 30.63 | 29.80 | 30.33 | 21,057,150 | +0.10(+0.34%) |
Feb 26, 2008 | 30.26 | 30.75 | 29.87 | 30.23 | 24,730,426 | -0.06(-0.18%) |
Feb 25, 2008 | 30.04 | 30.66 | 29.80 | 30.28 | 26,455,650 | +0.17(+0.58%) |
Feb 22, 2008 | 29.62 | 31.07 | 29.33 | 30.11 | 36,564,172 | +0.73(+2.48%) |
Feb 21, 2008 | 30.03 | 30.19 | 29.19 | 29.38 | 24,865,708 | -0.66(-2.19%) |
Feb 20, 2008 | 29.09 | 30.12 | 28.92 | 30.04 | 27,096,662 | +0.98(+3.38%) |
Feb 19, 2008 | 29.47 | 29.92 | 28.90 | 29.06 | 27,325,956 | -0.17(-0.59%) |
Feb 18, 2008 | 27.92 | 29.28 | 27.85 | 29.23 | 31,627,846 | +0.00(+0.00%) |
Feb 15, 2008 | 27.92 | 29.28 | 27.85 | 29.23 | 31,627,166 | +0.92(+3.25%) |
Feb 14, 2008 | 29.05 | 29.08 | 28.22 | 28.31 | 22,551,666 | -0.79(-2.71%) |
Feb 13, 2008 | 28.70 | 29.33 | 28.62 | 29.10 | 25,332,956 | +0.74(+2.61%) |
Feb 12, 2008 | 29.26 | 29.31 | 28.23 | 28.36 | 33,174,610 | -0.64(-2.20%) |
Feb 11, 2008 | 29.04 | 29.37 | 28.86 | 28.99 | 27,122,304 | -0.04(-0.14%) |
Feb 08, 2008 | 28.10 | 29.06 | 28.09 | 29.04 | 29,547,274 | +0.68(+2.39%) |
Feb 07, 2008 | 27.10 | 28.72 | 26.98 | 28.36 | 41,904,916 | +0.89(+3.25%) |
Feb 06, 2008 | 28.36 | 28.40 | 27.36 | 27.46 | 28,806,034 | -0.74(-2.63%) |
Feb 05, 2008 | 28.43 | 28.90 | 28.10 | 28.21 | 29,498,634 | -0.78(-2.70%) |
Feb 04, 2008 | 29.12 | 29.44 | 28.66 | 28.99 | 17,409,822 | -0.24(-0.83%) |
Feb 01, 2008 | 29.28 | 29.47 | 28.76 | 29.23 | 30,654,476 | -0.15(-0.52%) |
Jan 31, 2008 | 28.01 | 29.55 | 27.89 | 29.38 | 45,389,156 | +1.48(+5.31%) |
Jan 30, 2008 | 27.91 | 28.44 | 27.63 | 27.90 | 23,227,382 | -0.01(-0.05%) |
Jan 29, 2008 | 28.13 | 28.14 | 27.60 | 27.91 | 21,517,434 | -0.14(-0.49%) |
Jan 28, 2008 | 27.53 | 28.18 | 27.43 | 28.05 | 19,292,652 | +0.35(+1.25%) |
Jan 25, 2008 | 27.81 | 28.40 | 27.53 | 27.71 | 36,015,028 | -0.28(-1.01%) |
Jan 24, 2008 | 27.28 | 28.36 | 26.93 | 27.99 | 66,482,380 | +2.62(+10.32%) |
Jan 23, 2008 | 24.86 | 26.04 | 24.70 | 25.37 | 58,806,268 | -0.20(-0.79%) |
Jan 22, 2008 | 25.86 | 26.56 | 24.36 | 25.57 | 42,915,544 | -0.99(-3.73%) |
Jan 21, 2008 | 27.13 | 27.53 | 26.32 | 26.56 | 42,218,572 | +0.00(+0.00%) |
Jan 18, 2008 | 27.13 | 27.53 | 26.32 | 26.56 | 42,218,572 | -0.49(-1.82%) |
Jan 17, 2008 | 27.75 | 27.84 | 26.94 | 27.06 | 33,613,572 | -0.62(-2.25%) |
Jan 16, 2008 | 27.67 | 27.89 | 27.42 | 27.68 | 41,910,572 | +0.42(+1.55%) |
Jan 15, 2008 | 27.44 | 27.71 | 27.01 | 27.26 | 28,409,510 | -0.45(-1.62%) |
Jan 14, 2008 | 27.08 | 28.11 | 27.05 | 27.71 | 42,152,992 | +0.95(+3.55%) |
Jan 11, 2008 | 26.21 | 27.06 | 25.86 | 26.76 | 46,876,336 | +0.44(+1.68%) |
Jan 10, 2008 | 26.00 | 26.87 | 25.63 | 26.31 | 32,574,810 | +0.14(+0.53%) |
Jan 09, 2008 | 24.98 | 26.23 | 24.94 | 26.18 | 39,515,568 | +1.25(+5.00%) |
Jan 08, 2008 | 25.25 | 25.94 | 24.91 | 24.93 | 39,159,452 | -0.32(-1.26%) |
Jan 07, 2008 | 25.66 | 25.84 | 24.78 | 25.25 | 38,353,164 | -0.40(-1.57%) |
Jan 04, 2008 | 25.90 | 26.47 | 25.56 | 25.65 | 42,789,388 | -0.60(-2.30%) |
Jan 03, 2008 | 26.51 | 26.59 | 26.13 | 26.25 | 21,839,362 | -0.34(-1.28%) |
Jan 02, 2008 | 26.48 | 27.57 | 26.40 | 26.59 | 41,814,372 | -0.66(-2.44%) |
Jan 01, 2008 | 27.18 | 27.53 | 27.05 | 27.26 | 9,231,090 | +0.00(+0.00%) |
Dec 31, 2007 | 27.18 | 27.53 | 27.05 | 27.26 | 9,083,864 | -0.15(-0.56%) |
Dec 28, 2007 | 27.60 | 27.71 | 27.08 | 27.41 | 12,393,709 | -0.08(-0.28%) |
Dec 27, 2007 | 27.80 | 27.98 | 27.47 | 27.48 | 11,442,417 | -0.42(-1.49%) |
Dec 26, 2007 | 27.69 | 28.01 | 27.57 | 27.90 | 7,608,720 | -0.02(-0.07%) |
Dec 24, 2007 | 27.68 | 28.04 | 27.50 | 27.92 | 6,611,631 | +0.24(+0.88%) |
Dec 21, 2007 | 27.32 | 27.68 | 27.16 | 27.68 | 37,105,436 | +0.58(+2.15%) |
Dec 20, 2007 | 27.10 | 27.19 | 26.40 | 27.10 | 25,023,330 | +0.58(+2.19%) |
Dec 19, 2007 | 26.73 | 26.73 | 26.15 | 26.52 | 28,267,998 | -0.30(-1.14%) |
Dec 18, 2007 | 27.13 | 27.36 | 26.41 | 26.82 | 26,904,390 | -0.28(-1.02%) |
Dec 17, 2007 | 27.19 | 27.46 | 27.05 | 27.10 | 19,691,984 | -0.18(-0.66%) |
Dec 14, 2007 | 27.37 | 27.53 | 27.26 | 27.28 | 21,009,636 | -0.33(-1.20%) |
Dec 13, 2007 | 27.36 | 27.89 | 27.26 | 27.61 | 32,090,532 | -0.80(-2.80%) |
Dec 12, 2007 | 28.27 | 28.79 | 27.89 | 28.41 | 31,277,788 | +0.57(+2.07%) |
Dec 11, 2007 | 28.08 | 28.51 | 27.76 | 27.83 | 23,873,692 | -0.27(-0.96%) |
Dec 10, 2007 | 27.94 | 28.23 | 27.87 | 28.10 | 17,461,794 | +0.31(+1.12%) |
Dec 07, 2007 | 27.89 | 27.98 | 27.55 | 27.79 | 13,672,300 | -0.20(-0.72%) |
Dec 06, 2007 | 27.98 | 28.10 | 27.63 | 27.99 | 15,630,383 | +0.03(+0.10%) |
Dec 05, 2007 | 27.54 | 28.27 | 27.36 | 27.96 | 30,017,590 | +0.70(+2.57%) |
Dec 04, 2007 | 27.39 | 27.60 | 27.19 | 27.26 | 22,044,566 | -0.42(-1.50%) |