Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 29.42 | 29.61 | 29.06 | 29.26 | 28,546,118 | -0.64(-2.15%) |
Feb 28, 2008 | 29.95 | 30.32 | 29.68 | 29.90 | 16,731,419 | -0.32(-1.07%) |
Feb 27, 2008 | 29.99 | 30.52 | 29.69 | 30.22 | 21,133,020 | +0.10(+0.34%) |
Feb 26, 2008 | 30.15 | 30.64 | 29.76 | 30.12 | 24,819,534 | -0.06(-0.18%) |
Feb 25, 2008 | 29.93 | 30.55 | 29.69 | 30.17 | 26,550,972 | +0.17(+0.58%) |
Feb 22, 2008 | 29.51 | 30.95 | 29.23 | 30.00 | 36,695,916 | +0.72(+2.48%) |
Feb 21, 2008 | 29.93 | 30.08 | 29.08 | 29.28 | 24,955,302 | -0.66(-2.19%) |
Feb 20, 2008 | 28.99 | 30.02 | 28.81 | 29.93 | 27,194,294 | +0.98(+3.38%) |
Feb 19, 2008 | 29.37 | 29.81 | 28.79 | 28.95 | 27,424,414 | -0.17(-0.59%) |
Feb 18, 2008 | 27.82 | 29.17 | 27.75 | 29.13 | 31,741,804 | +0.00(+0.00%) |
Feb 15, 2008 | 27.82 | 29.17 | 27.75 | 29.13 | 31,741,122 | +0.92(+3.25%) |
Feb 14, 2008 | 28.95 | 28.97 | 28.12 | 28.21 | 22,632,922 | -0.79(-2.71%) |
Feb 13, 2008 | 28.60 | 29.23 | 28.52 | 28.99 | 25,424,234 | +0.74(+2.61%) |
Feb 12, 2008 | 29.16 | 29.20 | 28.12 | 28.26 | 33,294,140 | -0.63(-2.20%) |
Feb 11, 2008 | 28.94 | 29.26 | 28.75 | 28.89 | 27,220,028 | -0.04(-0.14%) |
Feb 08, 2008 | 28.00 | 28.95 | 27.99 | 28.93 | 29,653,736 | +0.68(+2.39%) |
Feb 07, 2008 | 27.00 | 28.62 | 26.88 | 28.26 | 42,055,904 | +0.89(+3.25%) |
Feb 06, 2008 | 28.26 | 28.30 | 27.26 | 27.37 | 28,909,824 | -0.74(-2.63%) |
Feb 05, 2008 | 28.33 | 28.80 | 28.00 | 28.10 | 29,604,920 | -0.78(-2.70%) |
Feb 04, 2008 | 29.01 | 29.33 | 28.56 | 28.88 | 17,472,552 | -0.24(-0.83%) |
Feb 01, 2008 | 29.17 | 29.37 | 28.66 | 29.13 | 30,764,928 | -0.15(-0.52%) |
Jan 31, 2008 | 27.91 | 29.44 | 27.79 | 29.28 | 45,552,700 | +1.48(+5.31%) |
Jan 30, 2008 | 27.81 | 28.34 | 27.53 | 27.80 | 23,311,072 | -0.01(-0.05%) |
Jan 29, 2008 | 28.03 | 28.03 | 27.50 | 27.81 | 21,594,964 | -0.14(-0.49%) |
Jan 28, 2008 | 27.43 | 28.08 | 27.33 | 27.95 | 19,362,166 | +0.35(+1.25%) |
Jan 25, 2008 | 27.71 | 28.30 | 27.43 | 27.61 | 36,144,796 | -0.28(-1.01%) |
Jan 24, 2008 | 27.18 | 28.26 | 26.83 | 27.89 | 66,721,924 | +2.61(+10.32%) |
Jan 23, 2008 | 24.77 | 25.94 | 24.61 | 25.28 | 59,018,156 | -0.20(-0.79%) |
Jan 22, 2008 | 25.76 | 26.47 | 24.27 | 25.48 | 43,070,172 | -0.99(-3.73%) |
Jan 21, 2008 | 27.03 | 27.43 | 26.23 | 26.47 | 42,370,692 | +0.00(+0.00%) |
Jan 18, 2008 | 27.03 | 27.43 | 26.23 | 26.47 | 42,370,692 | -0.49(-1.82%) |
Jan 17, 2008 | 27.65 | 27.74 | 26.85 | 26.96 | 33,734,684 | -0.62(-2.25%) |
Jan 16, 2008 | 27.57 | 27.79 | 27.32 | 27.58 | 42,061,580 | +0.42(+1.55%) |
Jan 15, 2008 | 27.34 | 27.61 | 26.92 | 27.16 | 28,511,872 | -0.45(-1.62%) |
Jan 14, 2008 | 26.99 | 28.01 | 26.95 | 27.61 | 42,304,872 | +0.95(+3.55%) |
Jan 11, 2008 | 26.12 | 26.97 | 25.76 | 26.66 | 47,045,236 | +0.44(+1.68%) |
Jan 10, 2008 | 25.91 | 26.77 | 25.54 | 26.22 | 32,692,182 | +0.14(+0.53%) |
Jan 09, 2008 | 24.89 | 26.14 | 24.85 | 26.08 | 39,657,948 | +1.24(+5.00%) |
Jan 08, 2008 | 25.16 | 25.85 | 24.82 | 24.84 | 39,300,548 | -0.32(-1.26%) |
Jan 07, 2008 | 25.57 | 25.75 | 24.69 | 25.16 | 38,491,356 | -0.40(-1.57%) |
Jan 04, 2008 | 25.81 | 26.38 | 25.47 | 25.56 | 42,943,560 | -0.60(-2.30%) |
Jan 03, 2008 | 26.41 | 26.50 | 26.04 | 26.16 | 21,918,052 | -0.34(-1.28%) |
Jan 02, 2008 | 26.39 | 27.47 | 26.31 | 26.50 | 41,965,036 | -0.66(-2.44%) |
Jan 01, 2008 | 27.08 | 27.43 | 26.95 | 27.16 | 9,264,350 | +0.00(+0.00%) |
Dec 31, 2007 | 27.08 | 27.43 | 26.95 | 27.16 | 9,116,594 | -0.15(-0.56%) |
Dec 28, 2007 | 27.50 | 27.61 | 26.99 | 27.31 | 12,438,365 | -0.08(-0.28%) |
Dec 27, 2007 | 27.70 | 27.88 | 27.37 | 27.39 | 11,483,645 | -0.41(-1.49%) |
Dec 26, 2007 | 27.59 | 27.91 | 27.47 | 27.80 | 7,636,135 | -0.02(-0.07%) |
Dec 24, 2007 | 27.58 | 27.94 | 27.40 | 27.82 | 6,635,453 | +0.24(+0.88%) |
Dec 21, 2007 | 27.22 | 27.58 | 27.06 | 27.58 | 37,239,128 | +0.58(+2.15%) |
Dec 20, 2007 | 27.00 | 27.09 | 26.30 | 27.00 | 25,113,492 | +0.58(+2.19%) |
Dec 19, 2007 | 26.63 | 26.63 | 26.05 | 26.42 | 28,369,850 | -0.30(-1.14%) |
Dec 18, 2007 | 27.03 | 27.26 | 26.32 | 26.72 | 27,001,328 | -0.28(-1.02%) |
Dec 17, 2007 | 27.09 | 27.36 | 26.95 | 27.00 | 19,762,936 | -0.18(-0.66%) |
Dec 14, 2007 | 27.27 | 27.43 | 27.16 | 27.18 | 21,085,336 | -0.33(-1.20%) |
Dec 13, 2007 | 27.26 | 27.79 | 27.17 | 27.51 | 32,206,158 | -0.79(-2.80%) |
Dec 12, 2007 | 28.17 | 28.69 | 27.79 | 28.30 | 31,390,484 | +0.57(+2.07%) |
Dec 11, 2007 | 27.98 | 28.41 | 27.66 | 27.73 | 23,959,710 | -0.27(-0.96%) |
Dec 10, 2007 | 27.84 | 28.12 | 27.77 | 28.00 | 17,524,710 | +0.31(+1.12%) |
Dec 07, 2007 | 27.79 | 27.88 | 27.46 | 27.69 | 13,721,563 | -0.20(-0.72%) |
Dec 06, 2007 | 27.88 | 28.00 | 27.53 | 27.89 | 15,686,701 | +0.03(+0.10%) |
Dec 05, 2007 | 27.44 | 28.17 | 27.26 | 27.86 | 30,125,746 | +0.70(+2.57%) |
Dec 04, 2007 | 27.29 | 27.50 | 27.09 | 27.17 | 22,123,996 | -0.41(-1.50%) |