Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 26.37 | 26.58 | 26.27 | 26.48 | 7,927,437 | -0.13(-0.48%) |
Feb 28, 2008 | 26.67 | 26.78 | 26.32 | 26.61 | 6,908,756 | -0.20(-0.73%) |
Feb 27, 2008 | 27.24 | 27.35 | 26.59 | 26.81 | 7,988,623 | -0.55(-2.01%) |
Feb 26, 2008 | 26.78 | 27.45 | 26.75 | 27.36 | 5,796,357 | +0.33(+1.22%) |
Feb 25, 2008 | 26.69 | 27.08 | 26.64 | 27.03 | 4,502,257 | +0.37(+1.39%) |
Feb 22, 2008 | 26.72 | 26.94 | 26.19 | 26.66 | 6,461,829 | -0.01(-0.03%) |
Feb 21, 2008 | 27.07 | 27.11 | 26.58 | 26.66 | 3,908,996 | -0.30(-1.11%) |
Feb 20, 2008 | 26.56 | 27.02 | 26.48 | 26.96 | 3,486,735 | +0.20(+0.73%) |
Feb 19, 2008 | 27.18 | 27.22 | 26.68 | 26.77 | 3,486,332 | -0.05(-0.20%) |
Feb 18, 2008 | 26.70 | 26.86 | 26.52 | 26.82 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 26.70 | 26.86 | 26.52 | 26.82 | 4,574,009 | +0.07(+0.27%) |
Feb 14, 2008 | 27.14 | 27.14 | 26.73 | 26.75 | 3,851,010 | -0.37(-1.37%) |
Feb 13, 2008 | 26.52 | 27.23 | 26.43 | 27.12 | 6,930,592 | +0.89(+3.39%) |
Feb 12, 2008 | 26.46 | 26.56 | 25.92 | 26.23 | 6,663,545 | -0.02(-0.07%) |
Feb 11, 2008 | 26.17 | 26.43 | 25.96 | 26.25 | 6,199,730 | +0.08(+0.31%) |
Feb 08, 2008 | 26.07 | 26.38 | 25.93 | 26.17 | 3,993,046 | -0.09(-0.34%) |
Feb 07, 2008 | 26.53 | 26.72 | 25.93 | 26.26 | 10,580,323 | +0.14(+0.55%) |
Feb 06, 2008 | 26.62 | 26.63 | 26.06 | 26.11 | 7,980,083 | -0.28(-1.06%) |
Feb 05, 2008 | 26.52 | 26.77 | 26.08 | 26.39 | 6,785,482 | -0.55(-2.04%) |
Feb 04, 2008 | 27.05 | 27.06 | 26.77 | 26.94 | 5,484,353 | -0.17(-0.63%) |
Feb 01, 2008 | 26.64 | 27.19 | 26.60 | 27.11 | 7,694,966 | +0.34(+1.28%) |
Jan 31, 2008 | 26.05 | 26.80 | 25.98 | 26.77 | 7,955,654 | +0.30(+1.15%) |
Jan 30, 2008 | 26.54 | 27.04 | 26.36 | 26.47 | 6,168,324 | -0.13(-0.50%) |
Jan 29, 2008 | 26.72 | 26.77 | 26.32 | 26.60 | 7,489,588 | -0.00(-0.01%) |
Jan 28, 2008 | 26.87 | 26.87 | 26.37 | 26.60 | 7,491,369 | -0.17(-0.64%) |
Jan 25, 2008 | 27.09 | 28.53 | 25.84 | 26.77 | 11,216,248 | -0.01(-0.04%) |
Jan 24, 2008 | 27.66 | 27.66 | 26.57 | 26.78 | 11,328,980 | -0.55(-2.01%) |
Jan 23, 2008 | 26.61 | 27.56 | 25.76 | 27.33 | 15,475,868 | +0.33(+1.23%) |
Jan 22, 2008 | 26.19 | 28.93 | 25.07 | 27.00 | 9,995,947 | -0.49(-1.77%) |
Jan 21, 2008 | 27.78 | 29.24 | 27.07 | 27.49 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 27.78 | 29.24 | 27.07 | 27.49 | 6,116,106 | -0.05(-0.17%) |
Jan 17, 2008 | 28.56 | 29.10 | 27.50 | 27.53 | 8,624,929 | -0.86(-3.02%) |
Jan 16, 2008 | 28.32 | 28.86 | 28.27 | 28.39 | 7,040,653 | -0.12(-0.41%) |
Jan 15, 2008 | 28.22 | 28.71 | 28.14 | 28.51 | 11,644,210 | -0.00(-0.01%) |
Jan 14, 2008 | 28.64 | 28.86 | 28.14 | 28.51 | 7,342,332 | +0.05(+0.16%) |
Jan 11, 2008 | 29.28 | 29.57 | 28.29 | 28.47 | 6,720,036 | -1.02(-3.48%) |
Jan 10, 2008 | 28.72 | 29.68 | 28.62 | 29.49 | 7,111,819 | +0.52(+1.81%) |
Jan 09, 2008 | 28.99 | 29.28 | 28.25 | 28.97 | 6,897,220 | +0.13(+0.46%) |
Jan 08, 2008 | 29.64 | 29.64 | 28.79 | 28.83 | 10,150,175 | -0.66(-2.24%) |
Jan 07, 2008 | 30.51 | 30.51 | 29.18 | 29.49 | 9,749,148 | -0.77(-2.54%) |
Jan 04, 2008 | 30.83 | 30.91 | 30.26 | 30.26 | 5,704,791 | -0.78(-2.50%) |
Jan 03, 2008 | 30.94 | 31.20 | 30.79 | 31.04 | 4,019,533 | +0.26(+0.86%) |
Jan 02, 2008 | 31.18 | 31.50 | 30.53 | 30.77 | 3,988,565 | -0.56(-1.79%) |
Jan 01, 2008 | 31.43 | 31.58 | 31.26 | 31.33 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 31.43 | 31.58 | 31.26 | 31.33 | 2,164,863 | -0.18(-0.58%) |
Dec 28, 2007 | 31.56 | 31.74 | 31.17 | 31.52 | 2,515,462 | +0.21(+0.66%) |
Dec 27, 2007 | 31.53 | 31.67 | 31.27 | 31.31 | 1,976,073 | -0.33(-1.05%) |
Dec 26, 2007 | 31.71 | 31.71 | 31.32 | 31.64 | 2,531,876 | -0.01(-0.02%) |
Dec 24, 2007 | 31.23 | 31.72 | 31.23 | 31.65 | 715,304 | +0.30(+0.97%) |
Dec 21, 2007 | 31.43 | 31.57 | 30.89 | 31.34 | 6,314,252 | +0.40(+1.28%) |
Dec 20, 2007 | 30.77 | 30.95 | 30.54 | 30.95 | 3,604,082 | +0.34(+1.12%) |
Dec 19, 2007 | 30.78 | 31.00 | 30.34 | 30.61 | 4,489,096 | -0.00(-0.01%) |
Dec 18, 2007 | 30.54 | 30.72 | 30.18 | 30.61 | 3,650,865 | +0.22(+0.73%) |
Dec 17, 2007 | 30.53 | 30.70 | 30.39 | 30.39 | 3,868,998 | -0.34(-1.09%) |
Dec 14, 2007 | 30.69 | 31.07 | 30.57 | 30.72 | 4,023,055 | -0.17(-0.54%) |
Dec 13, 2007 | 30.41 | 30.92 | 30.18 | 30.89 | 4,048,509 | +0.28(+0.91%) |
Dec 12, 2007 | 31.51 | 31.58 | 30.21 | 30.61 | 6,679,221 | -0.15(-0.48%) |
Dec 11, 2007 | 31.54 | 31.75 | 30.71 | 30.76 | 5,605,755 | -0.67(-2.14%) |
Dec 10, 2007 | 31.12 | 31.54 | 31.02 | 31.43 | 2,893,026 | +0.33(+1.07%) |
Dec 07, 2007 | 31.28 | 31.86 | 30.85 | 31.10 | 4,736,301 | -0.06(-0.19%) |
Dec 06, 2007 | 30.74 | 31.23 | 30.64 | 31.16 | 3,781,213 | +0.40(+1.31%) |
Dec 05, 2007 | 31.14 | 31.52 | 30.56 | 30.76 | 6,562,764 | -0.10(-0.34%) |
Dec 04, 2007 | 30.65 | 31.21 | 30.65 | 30.86 | 3,793,841 | +0.09(+0.28%) |