Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 24.49 | 24.74 | 24.04 | 24.12 | 10,464,516 | -0.64(-2.57%) |
Feb 28, 2008 | 25.31 | 25.46 | 24.58 | 24.76 | 6,623,134 | -0.75(-2.93%) |
Feb 27, 2008 | 25.47 | 25.82 | 25.19 | 25.51 | 6,529,527 | -0.04(-0.16%) |
Feb 26, 2008 | 24.69 | 25.90 | 24.63 | 25.55 | 13,544,509 | +0.79(+3.20%) |
Feb 25, 2008 | 24.42 | 25.19 | 24.18 | 24.75 | 6,274,461 | +0.33(+1.34%) |
Feb 22, 2008 | 24.77 | 24.77 | 24.04 | 24.43 | 6,983,216 | -0.24(-0.95%) |
Feb 21, 2008 | 24.40 | 25.51 | 24.32 | 24.66 | 13,036,651 | +0.37(+1.51%) |
Feb 20, 2008 | 22.91 | 24.48 | 22.89 | 24.29 | 12,243,651 | +1.29(+5.62%) |
Feb 19, 2008 | 23.80 | 23.91 | 22.96 | 23.00 | 7,271,791 | -0.48(-2.03%) |
Feb 18, 2008 | 23.67 | 24.02 | 23.28 | 23.48 | 5,386,362 | +0.00(+0.00%) |
Feb 15, 2008 | 23.67 | 24.02 | 23.28 | 23.48 | 5,386,362 | -0.35(-1.47%) |
Feb 14, 2008 | 24.58 | 24.73 | 23.71 | 23.83 | 7,081,212 | -0.82(-3.31%) |
Feb 13, 2008 | 24.66 | 24.95 | 24.24 | 24.65 | 8,675,474 | +0.70(+2.93%) |
Feb 12, 2008 | 24.47 | 24.62 | 23.92 | 23.94 | 8,832,927 | -0.27(-1.11%) |
Feb 11, 2008 | 24.08 | 24.59 | 23.98 | 24.21 | 6,214,095 | +0.13(+0.55%) |
Feb 08, 2008 | 23.77 | 24.18 | 23.57 | 24.08 | 5,999,372 | +0.33(+1.38%) |
Feb 07, 2008 | 23.38 | 24.08 | 23.00 | 23.75 | 7,180,503 | +0.21(+0.90%) |
Feb 06, 2008 | 24.07 | 24.27 | 23.46 | 23.54 | 5,118,198 | -0.37(-1.56%) |
Feb 05, 2008 | 24.40 | 24.63 | 23.88 | 23.92 | 5,189,899 | -0.87(-3.52%) |
Feb 04, 2008 | 25.41 | 25.68 | 24.69 | 24.79 | 5,739,884 | -0.55(-2.15%) |
Feb 01, 2008 | 24.34 | 25.48 | 24.15 | 25.33 | 8,710,423 | +1.34(+5.60%) |
Jan 31, 2008 | 23.62 | 24.25 | 23.17 | 23.99 | 8,347,919 | -0.07(-0.29%) |
Jan 30, 2008 | 24.26 | 24.48 | 23.86 | 24.06 | 8,442,036 | -0.25(-1.04%) |
Jan 29, 2008 | 24.77 | 25.01 | 23.95 | 24.31 | 7,440,741 | -0.43(-1.74%) |
Jan 28, 2008 | 24.20 | 24.80 | 24.09 | 24.74 | 6,103,903 | +0.53(+2.18%) |
Jan 25, 2008 | 24.36 | 24.86 | 23.89 | 24.21 | 15,260,910 | +0.11(+0.48%) |
Jan 24, 2008 | 24.29 | 25.06 | 23.93 | 24.10 | 11,574,689 | -0.44(-1.80%) |
Jan 23, 2008 | 23.77 | 24.77 | 23.03 | 24.54 | 11,712,904 | +0.10(+0.42%) |
Jan 22, 2008 | 23.82 | 24.90 | 23.82 | 24.44 | 8,194,240 | -0.67(-2.68%) |
Jan 21, 2008 | 25.11 | 25.49 | 24.44 | 25.11 | 10,010,774 | +0.00(+0.00%) |
Jan 18, 2008 | 25.11 | 25.49 | 24.44 | 25.11 | 10,010,774 | +0.67(+2.72%) |
Jan 17, 2008 | 25.20 | 25.45 | 24.25 | 24.44 | 13,510,803 | -0.60(-2.41%) |
Jan 16, 2008 | 23.63 | 25.62 | 23.33 | 25.05 | 12,954,224 | +1.26(+5.29%) |
Jan 15, 2008 | 24.52 | 24.77 | 23.77 | 23.79 | 9,614,988 | -0.79(-3.22%) |
Jan 14, 2008 | 24.27 | 24.64 | 24.18 | 24.58 | 5,318,360 | +0.57(+2.39%) |
Jan 11, 2008 | 24.43 | 24.59 | 23.92 | 24.01 | 5,332,235 | -0.52(-2.13%) |
Jan 10, 2008 | 24.21 | 24.85 | 23.94 | 24.53 | 7,199,853 | +0.10(+0.42%) |
Jan 09, 2008 | 24.02 | 24.52 | 23.74 | 24.43 | 8,521,838 | +0.37(+1.55%) |
Jan 08, 2008 | 24.63 | 25.05 | 24.03 | 24.05 | 8,871,611 | -0.75(-3.01%) |
Jan 07, 2008 | 25.04 | 25.33 | 24.48 | 24.80 | 8,423,337 | -0.19(-0.76%) |
Jan 04, 2008 | 26.00 | 26.06 | 24.75 | 24.99 | 9,226,351 | -1.31(-5.00%) |
Jan 03, 2008 | 26.42 | 26.65 | 25.98 | 26.30 | 6,208,860 | -0.42(-1.57%) |
Jan 02, 2008 | 27.51 | 27.76 | 26.45 | 26.72 | 6,792,810 | -0.93(-3.36%) |
Jan 01, 2008 | 27.90 | 28.02 | 27.60 | 27.65 | 2,862,438 | +0.00(+0.00%) |
Dec 31, 2007 | 27.90 | 28.02 | 27.60 | 27.65 | 2,842,945 | -0.33(-1.17%) |
Dec 28, 2007 | 28.24 | 28.27 | 27.86 | 27.98 | 2,365,107 | -0.07(-0.25%) |
Dec 27, 2007 | 28.42 | 28.57 | 28.00 | 28.05 | 2,480,993 | -0.33(-1.15%) |
Dec 26, 2007 | 28.61 | 28.77 | 28.19 | 28.38 | 2,471,411 | -0.28(-0.98%) |
Dec 24, 2007 | 28.49 | 28.76 | 28.41 | 28.66 | 1,471,832 | +0.16(+0.56%) |
Dec 21, 2007 | 28.50 | 28.72 | 28.21 | 28.50 | 7,020,504 | +0.28(+1.00%) |
Dec 20, 2007 | 27.72 | 28.25 | 27.70 | 28.22 | 5,322,720 | +0.52(+1.89%) |
Dec 19, 2007 | 27.75 | 27.98 | 27.67 | 27.69 | 3,422,947 | -0.09(-0.31%) |
Dec 18, 2007 | 27.67 | 27.99 | 27.41 | 27.78 | 4,113,755 | +0.32(+1.15%) |
Dec 17, 2007 | 27.41 | 27.85 | 27.30 | 27.46 | 3,874,081 | -0.04(-0.15%) |
Dec 14, 2007 | 27.50 | 27.85 | 27.39 | 27.50 | 3,799,347 | -0.38(-1.38%) |
Dec 13, 2007 | 28.25 | 28.59 | 27.67 | 27.89 | 5,498,504 | -0.49(-1.74%) |
Dec 12, 2007 | 28.70 | 29.13 | 28.06 | 28.38 | 5,382,140 | -0.04(-0.14%) |
Dec 11, 2007 | 29.60 | 29.61 | 28.35 | 28.42 | 6,932,216 | -1.06(-3.58%) |
Dec 10, 2007 | 29.12 | 29.77 | 28.86 | 29.48 | 6,134,061 | +0.56(+1.93%) |
Dec 07, 2007 | 28.86 | 29.24 | 28.62 | 28.92 | 4,572,255 | -0.05(-0.16%) |
Dec 06, 2007 | 28.00 | 29.02 | 27.83 | 28.97 | 6,205,587 | +1.00(+3.59%) |
Dec 05, 2007 | 27.66 | 28.19 | 27.66 | 27.96 | 6,644,551 | +0.48(+1.75%) |
Dec 04, 2007 | 27.38 | 27.64 | 27.28 | 27.48 | 5,267,092 | -0.10(-0.35%) |