Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 24.96 | 25.70 | 24.79 | 25.45 | 8,818,955 | +0.30(+1.19%) |
Jan 30, 2008 | 24.95 | 25.69 | 24.75 | 25.15 | 9,999,850 | -0.15(-0.59%) |
Jan 29, 2008 | 26.55 | 26.70 | 24.84 | 25.30 | 19,782,300 | -0.59(-2.28%) |
Jan 28, 2008 | 25.90 | 26.48 | 24.71 | 25.89 | 16,805,604 | +0.27(+1.05%) |
Jan 25, 2008 | 27.48 | 28.15 | 25.55 | 25.62 | 11,001,604 | -1.13(-4.22%) |
Jan 24, 2008 | 25.79 | 26.92 | 25.52 | 26.75 | 9,172,422 | +1.30(+5.11%) |
Jan 23, 2008 | 25.93 | 28.17 | 24.29 | 25.45 | 20,122,176 | -1.52(-5.64%) |
Jan 22, 2008 | 26.15 | 27.48 | 26.00 | 26.97 | 9,412,679 | -0.77(-2.78%) |
Jan 21, 2008 | 27.94 | 28.19 | 27.30 | 27.74 | 8,542,790 | +0.00(+0.00%) |
Jan 18, 2008 | 27.94 | 28.19 | 27.30 | 27.74 | 8,542,150 | +0.31(+1.13%) |
Jan 17, 2008 | 28.61 | 29.20 | 27.35 | 27.43 | 9,228,045 | -0.60(-2.14%) |
Jan 16, 2008 | 28.15 | 28.73 | 27.27 | 28.03 | 13,918,153 | -1.05(-3.61%) |
Jan 15, 2008 | 30.10 | 30.95 | 28.20 | 29.08 | 13,386,218 | -1.40(-4.59%) |
Jan 14, 2008 | 29.26 | 30.64 | 29.01 | 30.48 | 11,731,940 | +1.90(+6.65%) |
Jan 11, 2008 | 28.09 | 28.87 | 27.92 | 28.58 | 7,894,341 | +0.26(+0.92%) |
Jan 10, 2008 | 28.49 | 28.73 | 27.64 | 28.32 | 10,922,534 | -0.66(-2.28%) |
Jan 09, 2008 | 29.25 | 29.71 | 27.41 | 28.98 | 13,166,453 | -0.37(-1.26%) |
Jan 08, 2008 | 30.71 | 30.85 | 29.33 | 29.35 | 9,587,138 | -1.21(-3.96%) |
Jan 07, 2008 | 30.41 | 30.88 | 29.63 | 30.56 | 10,286,195 | +0.14(+0.46%) |
Jan 04, 2008 | 31.88 | 31.88 | 30.22 | 30.42 | 10,251,671 | -1.87(-5.79%) |
Jan 03, 2008 | 33.40 | 33.46 | 32.15 | 32.29 | 8,010,365 | -0.88(-2.65%) |
Jan 02, 2008 | 33.08 | 33.73 | 32.87 | 33.17 | 7,590,357 | +0.00(+0.00%) |
Jan 01, 2008 | 33.26 | 33.47 | 32.74 | 33.17 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 33.26 | 33.47 | 32.74 | 33.17 | 6,186,118 | -0.37(-1.10%) |
Dec 28, 2007 | 34.05 | 34.05 | 33.15 | 33.54 | 5,795,074 | -0.31(-0.92%) |
Dec 27, 2007 | 34.81 | 35.08 | 33.79 | 33.85 | 6,110,780 | -1.25(-3.56%) |
Dec 26, 2007 | 35.62 | 35.64 | 34.63 | 35.10 | 4,884,008 | -0.26(-0.74%) |
Dec 24, 2007 | 35.55 | 35.68 | 35.12 | 35.36 | 2,430,077 | -0.31(-0.87%) |
Dec 21, 2007 | 36.52 | 36.54 | 34.93 | 35.67 | 7,830,927 | -0.42(-1.16%) |
Dec 20, 2007 | 35.46 | 36.29 | 35.30 | 36.09 | 8,121,158 | +0.79(+2.24%) |
Dec 19, 2007 | 35.12 | 35.85 | 34.75 | 35.30 | 8,120,378 | -0.05(-0.14%) |
Dec 18, 2007 | 36.09 | 36.15 | 34.60 | 35.35 | 6,615,972 | -0.49(-1.37%) |
Dec 17, 2007 | 35.99 | 36.66 | 35.75 | 35.84 | 5,678,753 | -0.50(-1.38%) |
Dec 14, 2007 | 36.96 | 37.40 | 36.15 | 36.34 | 6,789,740 | -1.10(-2.94%) |
Dec 13, 2007 | 38.00 | 38.69 | 37.00 | 37.44 | 6,292,359 | -0.96(-2.50%) |
Dec 12, 2007 | 38.75 | 39.13 | 37.65 | 38.40 | 7,738,371 | +0.27(+0.71%) |
Dec 11, 2007 | 39.00 | 39.34 | 37.86 | 38.13 | 8,085,025 | -0.95(-2.43%) |
Dec 10, 2007 | 38.65 | 39.17 | 38.01 | 39.08 | 5,654,456 | +0.43(+1.11%) |
Dec 07, 2007 | 39.04 | 39.24 | 37.83 | 38.65 | 6,713,483 | -0.71(-1.80%) |
Dec 06, 2007 | 37.80 | 39.63 | 37.50 | 39.36 | 9,611,042 | +1.41(+3.72%) |
Dec 05, 2007 | 37.25 | 38.50 | 37.11 | 37.95 | 6,300,663 | +0.98(+2.65%) |
Dec 04, 2007 | 37.61 | 37.68 | 36.65 | 36.97 | 6,341,456 | -0.94(-2.48%) |
Dec 03, 2007 | 37.60 | 38.46 | 37.56 | 37.91 | 5,249,624 | +0.47(+1.26%) |
Nov 30, 2007 | 38.25 | 38.49 | 37.25 | 37.44 | 6,917,660 | -0.66(-1.73%) |
Nov 29, 2007 | 38.08 | 38.38 | 37.45 | 38.10 | 5,047,582 | -0.06(-0.16%) |
Nov 28, 2007 | 37.77 | 38.85 | 37.30 | 38.16 | 8,680,543 | +0.91(+2.44%) |
Nov 27, 2007 | 35.63 | 37.78 | 35.45 | 37.25 | 9,511,755 | +2.00(+5.67%) |
Nov 26, 2007 | 36.16 | 36.78 | 35.18 | 35.25 | 5,462,964 | -0.86(-2.38%) |
Nov 23, 2007 | 36.25 | 36.58 | 35.40 | 36.11 | 2,570,350 | -0.08(-0.22%) |
Nov 21, 2007 | 35.31 | 36.75 | 34.43 | 36.19 | 8,164,412 | +0.30(+0.84%) |
Nov 20, 2007 | 36.47 | 36.98 | 34.68 | 35.89 | 7,713,328 | -0.30(-0.83%) |
Nov 19, 2007 | 37.35 | 37.42 | 35.76 | 36.19 | 6,197,959 | -1.17(-3.13%) |
Nov 16, 2007 | 37.43 | 37.59 | 36.60 | 37.36 | 6,537,876 | +0.09(+0.24%) |
Nov 15, 2007 | 37.49 | 38.30 | 37.03 | 37.27 | 8,663,704 | -0.77(-2.02%) |
Nov 14, 2007 | 39.72 | 39.75 | 37.92 | 38.04 | 7,639,594 | -1.12(-2.86%) |
Nov 13, 2007 | 37.92 | 39.18 | 37.92 | 39.16 | 8,150,135 | +1.56(+4.15%) |
Nov 12, 2007 | 38.86 | 39.15 | 37.36 | 37.60 | 7,365,496 | -1.35(-3.47%) |
Nov 09, 2007 | 38.12 | 39.92 | 38.00 | 38.95 | 8,083,121 | -0.10(-0.26%) |
Nov 08, 2007 | 40.48 | 40.87 | 38.23 | 39.05 | 13,428,405 | -1.62(-3.98%) |
Nov 07, 2007 | 40.95 | 41.86 | 40.56 | 40.67 | 6,519,318 | -0.69(-1.67%) |
Nov 06, 2007 | 42.36 | 42.40 | 41.03 | 41.36 | 8,515,962 | -0.63(-1.50%) |
Nov 05, 2007 | 44.00 | 44.00 | 41.25 | 41.99 | 12,982,188 | -2.44(-5.49%) |
Nov 02, 2007 | 44.00 | 44.59 | 43.26 | 44.43 | 7,369,918 | +0.54(+1.23%) |