Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 26.36 | 26.88 | 26.20 | 26.71 | 972,800 | +0.12(+0.47%) |
Jan 30, 2008 | 26.62 | 27.09 | 26.54 | 26.59 | 613,800 | -0.23(-0.84%) |
Jan 29, 2008 | 26.78 | 27.02 | 26.25 | 26.82 | 965,400 | +0.32(+1.21%) |
Jan 28, 2008 | 26.25 | 26.66 | 26.23 | 26.50 | 1,593,400 | +0.41(+1.57%) |
Jan 25, 2008 | 26.38 | 26.64 | 26.05 | 26.09 | 1,163,800 | -0.29(-1.10%) |
Jan 24, 2008 | 26.79 | 27.02 | 26.03 | 26.38 | 1,467,322 | -0.48(-1.79%) |
Jan 23, 2008 | 27.05 | 27.20 | 26.05 | 26.86 | 1,814,000 | -0.37(-1.36%) |
Jan 22, 2008 | 26.88 | 27.59 | 26.15 | 27.23 | 1,599,500 | -0.54(-1.93%) |
Jan 21, 2008 | 28.11 | 28.11 | 27.45 | 27.76 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 28.11 | 28.11 | 27.45 | 27.76 | 1,767,790 | -0.29(-1.02%) |
Jan 17, 2008 | 28.62 | 28.76 | 26.91 | 28.05 | 5,005,506 | -0.67(-2.33%) |
Jan 16, 2008 | 28.64 | 28.89 | 28.48 | 28.71 | 1,402,990 | -0.15(-0.52%) |
Jan 15, 2008 | 29.06 | 29.24 | 28.77 | 28.86 | 1,170,000 | -0.48(-1.64%) |
Jan 14, 2008 | 29.54 | 30.11 | 29.20 | 29.34 | 882,400 | -0.20(-0.66%) |
Jan 11, 2008 | 29.62 | 29.71 | 29.32 | 29.54 | 1,159,184 | -0.07(-0.25%) |
Jan 10, 2008 | 29.04 | 29.84 | 29.04 | 29.61 | 1,498,850 | +0.22(+0.75%) |
Jan 09, 2008 | 29.56 | 29.91 | 29.11 | 29.39 | 2,485,342 | +0.08(+0.27%) |
Jan 08, 2008 | 28.97 | 29.95 | 28.70 | 29.32 | 3,600,780 | +1.02(+3.59%) |
Jan 07, 2008 | 27.39 | 28.34 | 27.39 | 28.30 | 1,316,800 | +0.84(+3.04%) |
Jan 04, 2008 | 27.77 | 27.90 | 27.37 | 27.46 | 1,341,600 | -0.34(-1.22%) |
Jan 03, 2008 | 27.54 | 28.08 | 27.54 | 27.80 | 1,423,800 | +0.06(+0.22%) |
Jan 02, 2008 | 27.97 | 28.59 | 27.66 | 27.75 | 1,706,600 | -0.43(-1.53%) |
Jan 01, 2008 | 27.95 | 28.32 | 27.84 | 28.18 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 27.95 | 28.32 | 27.84 | 28.18 | 1,196,800 | +0.17(+0.61%) |
Dec 28, 2007 | 28.35 | 28.38 | 27.97 | 28.00 | 624,400 | -0.12(-0.44%) |
Dec 27, 2007 | 28.82 | 28.82 | 28.09 | 28.13 | 468,800 | -0.73(-2.55%) |
Dec 26, 2007 | 28.23 | 28.91 | 28.23 | 28.86 | 494,000 | +0.37(+1.30%) |
Dec 24, 2007 | 28.36 | 28.89 | 28.36 | 28.50 | 278,200 | +0.10(+0.35%) |
Dec 21, 2007 | 28.32 | 28.50 | 28.16 | 28.39 | 963,070 | +0.19(+0.67%) |
Dec 20, 2007 | 28.69 | 28.69 | 28.07 | 28.20 | 1,540,600 | -0.37(-1.28%) |
Dec 19, 2007 | 28.62 | 28.72 | 28.18 | 28.57 | 1,780,792 | +0.07(+0.26%) |
Dec 18, 2007 | 28.31 | 28.82 | 28.23 | 28.50 | 3,341,800 | +0.64(+2.28%) |
Dec 17, 2007 | 27.82 | 28.00 | 26.91 | 27.86 | 3,633,164 | +0.04(+0.16%) |
Dec 14, 2007 | 28.45 | 28.57 | 27.56 | 27.82 | 2,062,800 | -0.79(-2.74%) |
Dec 13, 2007 | 28.34 | 28.60 | 28.09 | 28.60 | 1,310,888 | +0.14(+0.49%) |
Dec 12, 2007 | 28.89 | 29.11 | 28.40 | 28.46 | 2,193,570 | -0.31(-1.08%) |
Dec 11, 2007 | 29.62 | 30.07 | 28.74 | 28.77 | 5,510,000 | -0.98(-3.29%) |
Dec 10, 2007 | 30.61 | 30.61 | 29.69 | 29.75 | 2,935,916 | -0.80(-2.63%) |
Dec 07, 2007 | 30.52 | 30.80 | 30.46 | 30.55 | 931,600 | -0.01(-0.03%) |
Dec 06, 2007 | 30.14 | 30.68 | 29.86 | 30.57 | 2,244,620 | +0.64(+2.14%) |
Dec 05, 2007 | 30.43 | 30.43 | 29.78 | 29.93 | 1,872,796 | -0.31(-1.03%) |
Dec 04, 2007 | 30.62 | 30.87 | 30.23 | 30.23 | 1,845,492 | -0.74(-2.39%) |
Dec 03, 2007 | 31.18 | 31.18 | 30.70 | 30.98 | 2,003,400 | -0.00(-0.02%) |
Nov 30, 2007 | 31.43 | 31.43 | 30.57 | 30.98 | 3,122,300 | -0.02(-0.06%) |
Nov 29, 2007 | 30.27 | 31.14 | 30.12 | 31.00 | 1,393,584 | +0.71(+2.36%) |
Nov 28, 2007 | 29.68 | 30.36 | 29.68 | 30.29 | 1,890,640 | +0.59(+1.97%) |
Nov 27, 2007 | 29.86 | 30.00 | 29.61 | 29.70 | 1,982,402 | -0.16(-0.52%) |
Nov 26, 2007 | 29.04 | 29.95 | 29.04 | 29.86 | 2,153,376 | +0.70(+2.40%) |
Nov 23, 2007 | 28.95 | 29.23 | 28.95 | 29.16 | 374,480 | +0.28(+0.97%) |
Nov 21, 2007 | 28.68 | 29.20 | 28.66 | 28.88 | 1,108,770 | -0.13(-0.45%) |
Nov 20, 2007 | 28.55 | 29.38 | 28.55 | 29.00 | 3,745,896 | +0.00(+0.02%) |
Nov 19, 2007 | 29.95 | 29.95 | 28.86 | 29.00 | 3,145,974 | -0.77(-2.59%) |
Nov 16, 2007 | 29.43 | 29.90 | 29.23 | 29.77 | 1,293,400 | +0.61(+2.09%) |
Nov 15, 2007 | 29.64 | 29.81 | 28.96 | 29.16 | 1,266,240 | -0.48(-1.60%) |
Nov 14, 2007 | 29.94 | 29.94 | 29.40 | 29.64 | 1,704,790 | +0.12(+0.39%) |
Nov 13, 2007 | 30.04 | 30.04 | 29.05 | 29.52 | 1,903,210 | -0.03(-0.08%) |
Nov 12, 2007 | 29.78 | 30.07 | 29.48 | 29.55 | 1,638,402 | -0.38(-1.27%) |
Nov 09, 2007 | 30.16 | 30.16 | 29.48 | 29.93 | 1,390,900 | -0.12(-0.42%) |
Nov 08, 2007 | 29.43 | 30.42 | 29.35 | 30.05 | 2,339,002 | +0.50(+1.67%) |
Nov 07, 2007 | 29.39 | 30.32 | 29.13 | 29.55 | 1,774,350 | -0.41(-1.37%) |
Nov 06, 2007 | 29.00 | 30.02 | 28.59 | 29.96 | 2,400,860 | +0.84(+2.88%) |
Nov 05, 2007 | 29.20 | 29.73 | 28.88 | 29.12 | 2,834,980 | -0.62(-2.10%) |
Nov 02, 2007 | 30.00 | 31.23 | 29.07 | 29.75 | 9,001,000 | -2.98(-9.09%) |