Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 24.77 | 24.99 | 24.21 | 24.34 | 5,065,042 | -0.66(-2.63%) |
Feb 28, 2008 | 25.80 | 25.80 | 24.85 | 25.00 | 3,308,618 | -1.17(-4.47%) |
Feb 27, 2008 | 26.11 | 26.84 | 25.86 | 26.17 | 2,521,443 | -0.05(-0.18%) |
Feb 26, 2008 | 26.19 | 26.71 | 25.80 | 26.21 | 3,514,199 | -0.18(-0.69%) |
Feb 25, 2008 | 25.97 | 26.50 | 25.57 | 26.40 | 3,668,654 | +0.03(+0.13%) |
Feb 22, 2008 | 25.79 | 26.38 | 25.15 | 26.36 | 2,891,654 | +0.70(+2.72%) |
Feb 21, 2008 | 26.40 | 26.64 | 25.59 | 25.66 | 2,572,245 | -0.58(-2.20%) |
Feb 20, 2008 | 25.52 | 26.43 | 25.36 | 26.24 | 3,844,234 | +0.44(+1.72%) |
Feb 19, 2008 | 26.58 | 26.67 | 25.52 | 25.80 | 2,319,593 | -0.53(-2.02%) |
Feb 18, 2008 | 26.30 | 26.36 | 25.70 | 26.33 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 26.30 | 26.36 | 25.70 | 26.33 | 2,939,078 | +0.01(+0.05%) |
Feb 14, 2008 | 26.83 | 27.05 | 26.17 | 26.32 | 3,358,555 | -0.48(-1.80%) |
Feb 13, 2008 | 27.46 | 27.58 | 26.40 | 26.80 | 4,011,120 | -0.36(-1.31%) |
Feb 12, 2008 | 26.77 | 27.40 | 26.58 | 27.15 | 4,723,148 | +0.50(+1.86%) |
Feb 11, 2008 | 27.36 | 27.41 | 26.53 | 26.66 | 4,018,935 | -0.79(-2.86%) |
Feb 08, 2008 | 27.67 | 27.86 | 26.75 | 27.44 | 3,608,633 | -0.49(-1.76%) |
Feb 07, 2008 | 27.12 | 28.33 | 27.10 | 27.93 | 4,249,221 | +0.61(+2.24%) |
Feb 06, 2008 | 27.98 | 28.17 | 26.97 | 27.32 | 4,502,094 | -0.42(-1.50%) |
Feb 05, 2008 | 28.37 | 28.53 | 27.56 | 27.74 | 7,102,309 | -1.08(-3.75%) |
Feb 04, 2008 | 29.85 | 30.30 | 28.75 | 28.82 | 5,512,358 | -1.50(-4.94%) |
Feb 01, 2008 | 29.33 | 30.35 | 29.33 | 30.32 | 5,117,436 | +1.06(+3.63%) |
Jan 31, 2008 | 28.11 | 29.57 | 27.79 | 29.26 | 7,703,711 | +0.76(+2.66%) |
Jan 30, 2008 | 27.77 | 29.47 | 27.60 | 28.50 | 6,095,474 | +0.72(+2.59%) |
Jan 29, 2008 | 27.87 | 28.36 | 27.23 | 27.78 | 3,878,562 | -0.01(-0.02%) |
Jan 28, 2008 | 26.87 | 27.81 | 26.10 | 27.79 | 3,778,058 | +1.02(+3.81%) |
Jan 25, 2008 | 27.74 | 28.73 | 26.13 | 26.77 | 6,199,199 | -0.93(-3.35%) |
Jan 24, 2008 | 26.81 | 28.07 | 25.91 | 27.69 | 8,298,275 | +1.15(+4.33%) |
Jan 23, 2008 | 24.37 | 27.11 | 23.89 | 26.54 | 11,718,226 | +1.39(+5.53%) |
Jan 22, 2008 | 23.51 | 25.97 | 23.51 | 25.15 | 8,530,823 | +0.54(+2.21%) |
Jan 21, 2008 | 25.01 | 25.31 | 23.85 | 24.61 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 25.01 | 25.31 | 23.85 | 24.61 | 8,888,576 | -0.64(-2.55%) |
Jan 17, 2008 | 27.23 | 27.84 | 25.04 | 25.25 | 9,349,513 | -3.14(-11.05%) |
Jan 16, 2008 | 26.70 | 28.60 | 26.70 | 28.39 | 5,594,532 | +1.53(+5.70%) |
Jan 15, 2008 | 27.46 | 27.83 | 26.79 | 26.86 | 3,607,791 | -1.10(-3.94%) |
Jan 14, 2008 | 28.75 | 28.88 | 27.48 | 27.96 | 3,555,145 | -0.50(-1.77%) |
Jan 11, 2008 | 27.85 | 29.02 | 27.44 | 28.46 | 5,093,965 | +0.31(+1.10%) |
Jan 10, 2008 | 26.87 | 28.76 | 26.38 | 28.16 | 6,222,890 | +0.96(+3.53%) |
Jan 09, 2008 | 26.21 | 27.20 | 25.79 | 27.20 | 4,526,874 | +1.02(+3.90%) |
Jan 08, 2008 | 27.50 | 27.78 | 26.09 | 26.17 | 3,783,786 | -1.06(-3.90%) |
Jan 07, 2008 | 27.03 | 27.85 | 26.80 | 27.24 | 3,332,365 | +0.42(+1.58%) |
Jan 04, 2008 | 27.45 | 27.60 | 26.68 | 26.81 | 3,377,670 | -0.99(-3.58%) |
Jan 03, 2008 | 28.67 | 28.83 | 27.79 | 27.81 | 2,892,492 | -0.91(-3.16%) |
Jan 02, 2008 | 29.10 | 29.39 | 28.59 | 28.71 | 4,175,307 | -0.52(-1.79%) |
Jan 01, 2008 | 29.35 | 29.70 | 28.89 | 29.24 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 29.35 | 29.70 | 28.89 | 29.24 | 3,084,391 | -0.40(-1.36%) |
Dec 28, 2007 | 29.69 | 29.73 | 29.37 | 29.64 | 2,506,057 | +0.29(+0.98%) |
Dec 27, 2007 | 29.58 | 29.94 | 29.34 | 29.35 | 1,803,970 | -0.71(-2.37%) |
Dec 26, 2007 | 30.00 | 30.17 | 29.57 | 30.06 | 2,278,065 | -0.09(-0.29%) |
Dec 24, 2007 | 29.53 | 30.29 | 29.53 | 30.15 | 1,357,985 | +0.46(+1.56%) |
Dec 21, 2007 | 27.70 | 29.72 | 27.70 | 29.69 | 7,446,763 | +1.49(+5.29%) |
Dec 20, 2007 | 28.40 | 28.57 | 27.69 | 28.20 | 3,520,752 | -0.04(-0.14%) |
Dec 19, 2007 | 27.99 | 28.40 | 27.41 | 28.24 | 4,241,932 | +0.50(+1.82%) |
Dec 18, 2007 | 27.79 | 27.88 | 27.09 | 27.73 | 2,866,985 | +0.27(+0.98%) |
Dec 17, 2007 | 27.21 | 27.95 | 26.61 | 27.46 | 4,294,672 | -0.19(-0.68%) |
Dec 14, 2007 | 27.89 | 28.40 | 27.60 | 27.65 | 2,668,145 | -0.73(-2.56%) |
Dec 13, 2007 | 28.43 | 28.44 | 27.60 | 28.38 | 3,267,885 | -0.25(-0.87%) |
Dec 12, 2007 | 29.56 | 30.41 | 27.96 | 28.63 | 4,158,185 | -0.93(-3.14%) |
Dec 11, 2007 | 31.53 | 31.54 | 29.47 | 29.55 | 3,887,279 | -2.07(-6.54%) |
Dec 10, 2007 | 30.66 | 31.67 | 30.57 | 31.62 | 1,594,383 | +0.99(+3.22%) |
Dec 07, 2007 | 31.29 | 31.39 | 30.39 | 30.63 | 2,102,481 | -0.54(-1.72%) |
Dec 06, 2007 | 30.55 | 31.17 | 30.24 | 31.17 | 2,401,666 | +0.54(+1.75%) |
Dec 05, 2007 | 30.40 | 30.85 | 30.02 | 30.63 | 2,543,600 | +0.58(+1.92%) |
Dec 04, 2007 | 30.61 | 30.71 | 29.87 | 30.06 | 2,858,809 | -0.80(-2.59%) |