Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 24.69 | 24.91 | 24.13 | 24.26 | 5,082,477 | -0.66(-2.63%) |
Feb 28, 2008 | 25.72 | 25.72 | 24.77 | 24.91 | 3,320,006 | -1.16(-4.47%) |
Feb 27, 2008 | 26.02 | 26.75 | 25.77 | 26.08 | 2,530,122 | -0.05(-0.18%) |
Feb 26, 2008 | 26.10 | 26.62 | 25.72 | 26.12 | 3,526,295 | -0.18(-0.69%) |
Feb 25, 2008 | 25.88 | 26.41 | 25.48 | 26.31 | 3,681,282 | +0.03(+0.13%) |
Feb 22, 2008 | 25.70 | 26.29 | 25.06 | 26.27 | 2,901,607 | +0.70(+2.72%) |
Feb 21, 2008 | 26.31 | 26.55 | 25.50 | 25.58 | 2,581,099 | -0.58(-2.20%) |
Feb 20, 2008 | 25.43 | 26.34 | 25.27 | 26.15 | 3,857,467 | +0.44(+1.72%) |
Feb 19, 2008 | 26.49 | 26.58 | 25.43 | 25.71 | 2,327,577 | -0.53(-2.02%) |
Feb 18, 2008 | 26.20 | 26.27 | 25.62 | 26.24 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 26.20 | 26.27 | 25.62 | 26.24 | 2,949,195 | +0.01(+0.05%) |
Feb 14, 2008 | 26.74 | 26.95 | 26.08 | 26.22 | 3,370,115 | -0.48(-1.80%) |
Feb 13, 2008 | 27.36 | 27.48 | 26.31 | 26.71 | 4,024,927 | -0.35(-1.31%) |
Feb 12, 2008 | 26.67 | 27.31 | 26.49 | 27.06 | 4,739,406 | +0.50(+1.86%) |
Feb 11, 2008 | 27.26 | 27.32 | 26.44 | 26.57 | 4,032,769 | -0.78(-2.86%) |
Feb 08, 2008 | 27.58 | 27.76 | 26.66 | 27.35 | 3,621,054 | -0.49(-1.76%) |
Feb 07, 2008 | 27.03 | 28.23 | 27.01 | 27.84 | 4,263,848 | +0.61(+2.24%) |
Feb 06, 2008 | 27.88 | 28.07 | 26.88 | 27.23 | 4,517,591 | -0.41(-1.50%) |
Feb 05, 2008 | 28.27 | 28.43 | 27.47 | 27.64 | 7,126,756 | -1.08(-3.75%) |
Feb 04, 2008 | 29.75 | 30.19 | 28.65 | 28.72 | 5,531,332 | -1.49(-4.94%) |
Feb 01, 2008 | 29.23 | 30.25 | 29.23 | 30.21 | 5,135,051 | +1.06(+3.63%) |
Jan 31, 2008 | 28.01 | 29.46 | 27.69 | 29.16 | 7,730,228 | +0.76(+2.66%) |
Jan 30, 2008 | 27.67 | 29.36 | 27.50 | 28.40 | 6,116,456 | +0.72(+2.59%) |
Jan 29, 2008 | 27.78 | 28.27 | 27.14 | 27.68 | 3,891,912 | -0.01(-0.02%) |
Jan 28, 2008 | 26.77 | 27.71 | 26.01 | 27.69 | 3,791,063 | +1.02(+3.81%) |
Jan 25, 2008 | 27.64 | 28.63 | 26.04 | 26.67 | 6,220,537 | -0.92(-3.35%) |
Jan 24, 2008 | 26.71 | 27.98 | 25.82 | 27.60 | 8,326,839 | +1.14(+4.33%) |
Jan 23, 2008 | 24.28 | 27.02 | 23.81 | 26.45 | 11,758,561 | +1.39(+5.53%) |
Jan 22, 2008 | 23.43 | 25.88 | 23.43 | 25.07 | 8,560,188 | +0.54(+2.21%) |
Jan 21, 2008 | 24.93 | 25.22 | 23.77 | 24.52 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 24.93 | 25.22 | 23.77 | 24.52 | 8,919,171 | -0.64(-2.55%) |
Jan 17, 2008 | 27.14 | 27.74 | 24.95 | 25.17 | 9,381,695 | -3.13(-11.05%) |
Jan 16, 2008 | 26.61 | 28.50 | 26.61 | 28.29 | 5,613,789 | +1.53(+5.70%) |
Jan 15, 2008 | 27.37 | 27.73 | 26.69 | 26.77 | 3,620,210 | -1.10(-3.94%) |
Jan 14, 2008 | 28.65 | 28.78 | 27.39 | 27.86 | 3,567,382 | -0.50(-1.77%) |
Jan 11, 2008 | 27.76 | 28.92 | 27.35 | 28.37 | 5,111,499 | +0.31(+1.10%) |
Jan 10, 2008 | 26.77 | 28.66 | 26.29 | 28.06 | 6,244,310 | +0.96(+3.53%) |
Jan 09, 2008 | 26.12 | 27.10 | 25.70 | 27.10 | 4,542,456 | +1.02(+3.90%) |
Jan 08, 2008 | 27.41 | 27.68 | 26.00 | 26.08 | 3,796,810 | -1.06(-3.90%) |
Jan 07, 2008 | 26.93 | 27.76 | 26.71 | 27.14 | 3,343,836 | +0.42(+1.58%) |
Jan 04, 2008 | 27.36 | 27.50 | 26.59 | 26.72 | 3,389,297 | -0.99(-3.58%) |
Jan 03, 2008 | 28.57 | 28.73 | 27.70 | 27.71 | 2,902,449 | -0.90(-3.16%) |
Jan 02, 2008 | 29.00 | 29.29 | 28.49 | 28.61 | 4,189,679 | -0.52(-1.79%) |
Jan 01, 2008 | 29.25 | 29.60 | 28.79 | 29.14 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 29.25 | 29.60 | 28.79 | 29.14 | 3,095,008 | -0.40(-1.36%) |
Dec 28, 2007 | 29.59 | 29.63 | 29.27 | 29.54 | 2,514,683 | +0.29(+0.98%) |
Dec 27, 2007 | 29.48 | 29.84 | 29.24 | 29.25 | 1,810,179 | -0.71(-2.37%) |
Dec 26, 2007 | 29.90 | 30.07 | 29.46 | 29.96 | 2,285,906 | -0.09(-0.29%) |
Dec 24, 2007 | 29.42 | 30.19 | 29.42 | 30.05 | 1,362,660 | +0.46(+1.56%) |
Dec 21, 2007 | 27.60 | 29.62 | 27.60 | 29.58 | 7,472,396 | +1.49(+5.29%) |
Dec 20, 2007 | 28.31 | 28.47 | 27.60 | 28.10 | 3,532,870 | -0.04(-0.14%) |
Dec 19, 2007 | 27.90 | 28.31 | 27.32 | 28.14 | 4,256,533 | +0.50(+1.82%) |
Dec 18, 2007 | 27.70 | 27.78 | 26.99 | 27.64 | 2,876,853 | +0.27(+0.98%) |
Dec 17, 2007 | 27.12 | 27.86 | 26.52 | 27.37 | 4,309,455 | -0.19(-0.68%) |
Dec 14, 2007 | 27.79 | 28.31 | 27.51 | 27.56 | 2,677,329 | -0.72(-2.56%) |
Dec 13, 2007 | 28.33 | 28.34 | 27.51 | 28.28 | 3,279,133 | -0.25(-0.87%) |
Dec 12, 2007 | 29.46 | 30.30 | 27.86 | 28.53 | 4,172,498 | -0.92(-3.14%) |
Dec 11, 2007 | 31.42 | 31.43 | 29.37 | 29.45 | 3,900,660 | -2.06(-6.54%) |
Dec 10, 2007 | 30.56 | 31.57 | 30.47 | 31.51 | 1,599,871 | +0.98(+3.22%) |
Dec 07, 2007 | 31.18 | 31.29 | 30.29 | 30.53 | 2,109,718 | -0.54(-1.72%) |
Dec 06, 2007 | 30.44 | 31.06 | 30.13 | 31.06 | 2,409,932 | +0.54(+1.75%) |
Dec 05, 2007 | 30.29 | 30.74 | 29.92 | 30.53 | 2,552,356 | +0.58(+1.92%) |
Dec 04, 2007 | 30.50 | 30.60 | 29.77 | 29.95 | 2,868,650 | -0.80(-2.59%) |