Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 23.45 | 23.45 | 22.39 | 22.62 | 18,113,190 | -0.94(-3.99%) |
Feb 28, 2008 | 23.95 | 24.10 | 23.49 | 23.56 | 15,300,364 | -0.45(-1.87%) |
Feb 27, 2008 | 23.68 | 24.34 | 23.68 | 24.01 | 18,526,616 | -0.00(-0.02%) |
Feb 26, 2008 | 23.35 | 24.09 | 23.34 | 24.01 | 24,826,878 | +0.42(+1.78%) |
Feb 25, 2008 | 23.01 | 23.62 | 22.92 | 23.59 | 13,511,111 | +0.58(+2.52%) |
Feb 22, 2008 | 23.10 | 23.10 | 22.45 | 23.01 | 11,891,718 | +0.21(+0.90%) |
Feb 21, 2008 | 22.91 | 23.19 | 22.73 | 22.80 | 11,499,239 | -0.16(-0.70%) |
Feb 20, 2008 | 22.43 | 22.98 | 22.17 | 22.97 | 14,949,910 | +0.38(+1.69%) |
Feb 19, 2008 | 22.79 | 23.26 | 22.48 | 22.58 | 10,799,350 | -0.12(-0.53%) |
Feb 18, 2008 | 22.85 | 22.90 | 22.50 | 22.70 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 22.85 | 22.90 | 22.50 | 22.70 | 9,916,835 | -0.26(-1.12%) |
Feb 14, 2008 | 23.27 | 23.38 | 22.74 | 22.96 | 17,060,352 | -0.27(-1.18%) |
Feb 13, 2008 | 22.92 | 23.29 | 22.76 | 23.23 | 15,931,174 | +0.62(+2.76%) |
Feb 12, 2008 | 22.86 | 23.09 | 22.48 | 22.61 | 16,534,571 | +0.08(+0.35%) |
Feb 11, 2008 | 22.05 | 22.59 | 21.50 | 22.53 | 14,852,765 | +0.70(+3.22%) |
Feb 08, 2008 | 21.88 | 22.05 | 21.54 | 21.83 | 12,002,264 | +0.03(+0.14%) |
Feb 07, 2008 | 21.73 | 22.03 | 20.97 | 21.80 | 28,141,150 | +0.14(+0.64%) |
Feb 06, 2008 | 21.83 | 22.45 | 21.61 | 21.66 | 25,289,116 | +0.15(+0.70%) |
Feb 05, 2008 | 22.58 | 22.79 | 21.40 | 21.51 | 20,678,128 | -1.24(-5.46%) |
Feb 04, 2008 | 23.15 | 23.23 | 22.58 | 22.75 | 8,759,407 | -0.33(-1.41%) |
Feb 01, 2008 | 22.42 | 23.31 | 22.42 | 23.08 | 25,071,970 | +0.68(+3.04%) |
Jan 31, 2008 | 21.55 | 22.50 | 21.13 | 22.40 | 23,105,948 | +0.29(+1.30%) |
Jan 30, 2008 | 22.07 | 22.63 | 21.82 | 22.11 | 32,599,608 | -0.03(-0.14%) |
Jan 29, 2008 | 21.58 | 22.16 | 21.46 | 22.14 | 20,788,432 | +0.82(+3.82%) |
Jan 28, 2008 | 20.55 | 21.45 | 20.37 | 21.32 | 19,000,024 | +0.71(+3.47%) |
Jan 25, 2008 | 21.80 | 21.80 | 20.53 | 20.61 | 21,011,514 | -0.72(-3.37%) |
Jan 24, 2008 | 21.30 | 21.68 | 20.91 | 21.33 | 25,202,448 | +0.28(+1.33%) |
Jan 23, 2008 | 19.89 | 21.26 | 19.15 | 21.05 | 35,855,068 | +0.77(+3.82%) |
Jan 22, 2008 | 18.38 | 20.76 | 18.34 | 20.27 | 39,027,380 | +0.56(+2.83%) |
Jan 21, 2008 | 19.92 | 20.70 | 19.36 | 19.71 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 19.92 | 20.70 | 19.36 | 19.71 | 30,192,708 | -0.15(-0.77%) |
Jan 17, 2008 | 20.56 | 21.08 | 19.63 | 19.87 | 26,763,780 | -0.68(-3.33%) |
Jan 16, 2008 | 20.58 | 21.07 | 20.28 | 20.55 | 34,993,108 | -0.60(-2.85%) |
Jan 15, 2008 | 21.70 | 21.92 | 20.95 | 21.15 | 19,194,202 | -0.86(-3.89%) |
Jan 14, 2008 | 22.22 | 22.41 | 21.66 | 22.01 | 17,328,470 | -0.18(-0.79%) |
Jan 11, 2008 | 22.52 | 22.70 | 21.90 | 22.19 | 13,339,473 | -0.55(-2.42%) |
Jan 10, 2008 | 22.05 | 22.85 | 21.65 | 22.74 | 17,332,234 | +0.55(+2.48%) |
Jan 09, 2008 | 22.17 | 22.22 | 21.42 | 22.19 | 20,417,502 | +0.26(+1.19%) |
Jan 08, 2008 | 21.66 | 22.63 | 21.66 | 21.93 | 17,894,084 | +0.21(+0.96%) |
Jan 07, 2008 | 21.70 | 22.09 | 21.17 | 21.72 | 16,522,335 | -0.15(-0.67%) |
Jan 04, 2008 | 22.25 | 22.25 | 21.71 | 21.86 | 18,525,372 | -0.56(-2.52%) |
Jan 03, 2008 | 22.24 | 22.46 | 22.02 | 22.43 | 12,436,845 | +0.18(+0.79%) |
Jan 02, 2008 | 23.01 | 23.42 | 22.20 | 22.25 | 27,370,070 | -0.71(-3.11%) |
Jan 01, 2008 | 22.64 | 23.06 | 22.58 | 22.97 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 22.64 | 23.06 | 22.58 | 22.97 | 6,845,681 | +0.25(+1.09%) |
Dec 28, 2007 | 22.61 | 22.89 | 22.61 | 22.72 | 8,413,885 | +0.03(+0.12%) |
Dec 27, 2007 | 22.77 | 22.82 | 22.59 | 22.69 | 6,863,035 | -0.22(-0.98%) |
Dec 26, 2007 | 22.90 | 23.08 | 22.72 | 22.92 | 5,741,682 | +0.00(+0.00%) |
Dec 24, 2007 | 22.81 | 23.15 | 22.71 | 22.92 | 3,120,000 | +0.14(+0.62%) |
Dec 21, 2007 | 22.22 | 22.82 | 22.22 | 22.77 | 16,626,781 | +0.64(+2.87%) |
Dec 20, 2007 | 22.15 | 22.47 | 21.95 | 22.14 | 13,336,529 | +0.00(+0.02%) |
Dec 19, 2007 | 22.29 | 22.52 | 22.04 | 22.13 | 16,143,471 | -0.31(-1.40%) |
Dec 18, 2007 | 22.43 | 22.70 | 21.99 | 22.45 | 15,671,738 | +0.39(+1.76%) |
Dec 17, 2007 | 22.90 | 23.19 | 21.95 | 22.06 | 16,062,432 | -1.17(-5.03%) |
Dec 14, 2007 | 23.16 | 23.36 | 23.03 | 23.23 | 9,510,477 | -0.21(-0.89%) |
Dec 13, 2007 | 23.33 | 23.44 | 22.64 | 23.44 | 17,132,322 | -0.27(-1.12%) |
Dec 12, 2007 | 23.58 | 24.50 | 23.13 | 23.70 | 14,225,673 | +0.51(+2.21%) |
Dec 11, 2007 | 24.32 | 24.48 | 23.02 | 23.19 | 18,782,616 | -0.80(-3.34%) |
Dec 10, 2007 | 24.10 | 24.48 | 23.96 | 23.99 | 17,765,658 | -0.27(-1.11%) |
Dec 07, 2007 | 24.12 | 24.50 | 23.98 | 24.26 | 10,523,204 | -0.07(-0.28%) |
Dec 06, 2007 | 24.20 | 24.36 | 24.13 | 24.33 | 13,736,972 | -0.01(-0.05%) |
Dec 05, 2007 | 23.68 | 24.35 | 23.68 | 24.34 | 17,244,826 | +0.69(+2.93%) |
Dec 04, 2007 | 23.53 | 23.83 | 23.19 | 23.65 | 13,761,565 | +0.16(+0.70%) |