Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 25.82 | 25.82 | 25.12 | 25.33 | 3,556,935 | -0.75(-2.88%) |
Feb 28, 2008 | 26.10 | 26.11 | 25.86 | 26.08 | 4,220,764 | +0.36(+1.38%) |
Feb 27, 2008 | 25.61 | 25.91 | 25.52 | 25.72 | 6,551,681 | -0.14(-0.54%) |
Feb 26, 2008 | 25.63 | 25.95 | 25.50 | 25.86 | 3,469,285 | -0.10(-0.38%) |
Feb 25, 2008 | 25.87 | 25.99 | 25.75 | 25.96 | 2,929,819 | +0.03(+0.10%) |
Feb 22, 2008 | 25.93 | 25.97 | 25.65 | 25.93 | 2,593,888 | +0.42(+1.64%) |
Feb 21, 2008 | 25.71 | 25.73 | 25.48 | 25.52 | 3,640,533 | -0.07(-0.26%) |
Feb 20, 2008 | 25.56 | 25.65 | 25.35 | 25.58 | 6,272,009 | -0.29(-1.12%) |
Feb 19, 2008 | 25.91 | 26.01 | 25.79 | 25.87 | 3,106,078 | -0.01(-0.04%) |
Feb 18, 2008 | 25.99 | 25.99 | 25.67 | 25.88 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 25.99 | 25.99 | 25.67 | 25.88 | 1,918,972 | -0.08(-0.30%) |
Feb 14, 2008 | 26.23 | 26.24 | 25.89 | 25.96 | 3,238,827 | +0.14(+0.56%) |
Feb 13, 2008 | 25.61 | 25.89 | 25.60 | 25.82 | 2,541,050 | +0.29(+1.13%) |
Feb 12, 2008 | 25.25 | 25.70 | 25.22 | 25.53 | 3,163,299 | +0.31(+1.23%) |
Feb 11, 2008 | 25.35 | 25.37 | 25.04 | 25.22 | 2,346,960 | -0.01(-0.02%) |
Feb 08, 2008 | 25.18 | 25.33 | 25.04 | 25.22 | 2,826,207 | -0.09(-0.35%) |
Feb 07, 2008 | 25.30 | 25.44 | 25.12 | 25.31 | 4,389,753 | +0.10(+0.39%) |
Feb 06, 2008 | 25.44 | 25.51 | 25.20 | 25.21 | 2,962,985 | +0.21(+0.84%) |
Feb 05, 2008 | 25.37 | 25.40 | 24.96 | 25.00 | 4,580,503 | -0.93(-3.60%) |
Feb 04, 2008 | 25.66 | 26.00 | 25.52 | 25.93 | 5,711,252 | -0.05(-0.20%) |
Feb 01, 2008 | 25.98 | 26.13 | 25.82 | 25.99 | 3,350,578 | -0.19(-0.71%) |
Jan 31, 2008 | 25.44 | 26.21 | 25.39 | 26.17 | 2,992,235 | +0.30(+1.18%) |
Jan 30, 2008 | 25.88 | 26.02 | 25.61 | 25.87 | 4,112,415 | -0.07(-0.28%) |
Jan 29, 2008 | 25.77 | 26.03 | 25.70 | 25.94 | 3,593,971 | +0.07(+0.26%) |
Jan 28, 2008 | 25.51 | 25.89 | 25.34 | 25.87 | 3,439,756 | -0.02(-0.06%) |
Jan 25, 2008 | 26.35 | 26.40 | 25.70 | 25.89 | 4,561,473 | -0.54(-2.05%) |
Jan 24, 2008 | 26.40 | 26.57 | 26.23 | 26.43 | 5,184,263 | -0.19(-0.72%) |
Jan 23, 2008 | 25.90 | 27.34 | 25.86 | 26.62 | 6,630,288 | -0.06(-0.23%) |
Jan 22, 2008 | 26.27 | 26.77 | 26.10 | 26.68 | 7,118,829 | -0.90(-3.27%) |
Jan 21, 2008 | 27.91 | 28.06 | 27.18 | 27.58 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 27.91 | 28.06 | 27.18 | 27.58 | 7,219,423 | +0.22(+0.79%) |
Jan 17, 2008 | 27.88 | 27.93 | 27.31 | 27.37 | 13,200,703 | -1.20(-4.20%) |
Jan 16, 2008 | 28.93 | 29.14 | 28.49 | 28.57 | 4,684,897 | -0.61(-2.10%) |
Jan 15, 2008 | 29.37 | 29.51 | 29.08 | 29.18 | 3,807,510 | -0.16(-0.54%) |
Jan 14, 2008 | 29.93 | 29.93 | 29.27 | 29.34 | 4,968,065 | -0.53(-1.76%) |
Jan 11, 2008 | 30.15 | 30.19 | 29.76 | 29.87 | 4,039,871 | -0.56(-1.85%) |
Jan 10, 2008 | 30.27 | 30.49 | 30.22 | 30.43 | 6,790,375 | +0.28(+0.92%) |
Jan 09, 2008 | 30.18 | 30.28 | 29.85 | 30.15 | 6,678,118 | +0.79(+2.70%) |
Jan 08, 2008 | 29.39 | 29.67 | 29.31 | 29.36 | 6,830,922 | +0.84(+2.95%) |
Jan 07, 2008 | 28.55 | 28.68 | 28.28 | 28.52 | 3,674,339 | +0.29(+1.02%) |
Jan 04, 2008 | 28.57 | 28.64 | 28.16 | 28.23 | 4,081,085 | -0.10(-0.36%) |
Jan 03, 2008 | 28.35 | 28.36 | 28.22 | 28.33 | 1,921,534 | +0.21(+0.75%) |
Jan 02, 2008 | 28.23 | 28.24 | 27.98 | 28.12 | 2,623,643 | +0.13(+0.48%) |
Jan 01, 2008 | 28.21 | 28.30 | 27.88 | 27.99 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 28.21 | 28.30 | 27.88 | 27.99 | 1,639,288 | -0.27(-0.95%) |
Dec 28, 2007 | 28.40 | 28.40 | 28.14 | 28.25 | 2,041,973 | +0.20(+0.72%) |
Dec 27, 2007 | 28.16 | 28.22 | 27.99 | 28.05 | 1,959,293 | +0.07(+0.26%) |
Dec 26, 2007 | 28.01 | 28.01 | 27.78 | 27.98 | 1,600,630 | +0.03(+0.09%) |
Dec 24, 2007 | 27.79 | 27.98 | 27.75 | 27.95 | 815,854 | +0.07(+0.26%) |
Dec 21, 2007 | 27.77 | 27.95 | 27.77 | 27.88 | 3,409,842 | -0.03(-0.11%) |
Dec 20, 2007 | 27.93 | 28.02 | 27.86 | 27.91 | 4,548,859 | +0.11(+0.41%) |
Dec 19, 2007 | 27.93 | 27.99 | 27.65 | 27.80 | 5,115,311 | -0.01(-0.02%) |
Dec 18, 2007 | 27.81 | 27.95 | 27.72 | 27.80 | 2,520,339 | -0.09(-0.31%) |
Dec 17, 2007 | 27.87 | 28.09 | 27.87 | 27.89 | 2,629,723 | -0.44(-1.55%) |
Dec 14, 2007 | 28.41 | 28.54 | 28.26 | 28.33 | 5,770,623 | -0.65(-2.26%) |
Dec 13, 2007 | 29.16 | 29.29 | 28.71 | 28.98 | 4,991,739 | +0.01(+0.04%) |
Dec 12, 2007 | 28.91 | 29.07 | 28.75 | 28.97 | 4,501,446 | -0.21(-0.72%) |
Dec 11, 2007 | 29.15 | 29.47 | 29.15 | 29.19 | 5,201,057 | -0.46(-1.55%) |
Dec 10, 2007 | 29.56 | 29.68 | 29.44 | 29.64 | 2,451,931 | +0.03(+0.10%) |
Dec 07, 2007 | 29.43 | 29.63 | 29.38 | 29.61 | 2,520,211 | +0.36(+1.23%) |
Dec 06, 2007 | 29.19 | 29.34 | 29.13 | 29.25 | 2,245,444 | -0.09(-0.32%) |
Dec 05, 2007 | 29.55 | 29.60 | 29.27 | 29.35 | 2,707,699 | +0.09(+0.30%) |
Dec 04, 2007 | 29.22 | 29.37 | 29.18 | 29.26 | 1,968,127 | +0.16(+0.57%) |