Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 25.83 | 26.55 | 25.75 | 26.44 | 4,895,472 | +0.41(+1.57%) |
Jan 30, 2008 | 25.94 | 26.58 | 25.85 | 26.03 | 2,946,341 | -0.43(-1.64%) |
Jan 29, 2008 | 26.47 | 26.57 | 26.25 | 26.46 | 7,483,776 | -0.11(-0.42%) |
Jan 28, 2008 | 26.16 | 26.58 | 25.94 | 26.57 | 1,026,229 | +0.60(+2.30%) |
Jan 25, 2008 | 26.85 | 26.99 | 25.83 | 25.98 | 2,325,654 | -0.43(-1.63%) |
Jan 24, 2008 | 26.22 | 26.48 | 25.83 | 26.40 | 1,587,990 | +0.74(+2.87%) |
Jan 23, 2008 | 24.71 | 25.76 | 24.41 | 25.67 | 3,808,785 | -0.64(-2.44%) |
Jan 22, 2008 | 25.53 | 26.48 | 25.45 | 26.31 | 3,521,086 | -1.45(-5.23%) |
Jan 21, 2008 | 28.03 | 28.22 | 27.43 | 27.76 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 28.03 | 28.22 | 27.43 | 27.76 | 1,714,174 | +0.06(+0.22%) |
Jan 17, 2008 | 28.53 | 28.67 | 27.61 | 27.70 | 2,030,484 | -0.60(-2.11%) |
Jan 16, 2008 | 29.26 | 29.38 | 28.30 | 28.30 | 3,864,481 | -1.30(-4.38%) |
Jan 15, 2008 | 30.08 | 30.18 | 29.52 | 29.59 | 1,315,041 | -0.82(-2.69%) |
Jan 14, 2008 | 30.59 | 30.60 | 30.23 | 30.41 | 1,002,391 | +0.37(+1.24%) |
Jan 11, 2008 | 30.18 | 30.32 | 29.98 | 30.04 | 1,176,468 | -0.50(-1.63%) |
Jan 10, 2008 | 30.18 | 30.58 | 30.14 | 30.54 | 1,577,691 | +0.11(+0.38%) |
Jan 09, 2008 | 30.29 | 30.52 | 30.16 | 30.42 | 3,490,764 | +0.30(+1.00%) |
Jan 08, 2008 | 30.69 | 30.77 | 30.12 | 30.12 | 1,176,238 | -0.58(-1.90%) |
Jan 07, 2008 | 30.61 | 30.73 | 30.42 | 30.70 | 1,577,209 | +0.55(+1.83%) |
Jan 04, 2008 | 30.68 | 30.68 | 30.13 | 30.15 | 1,328,298 | -0.36(-1.19%) |
Jan 03, 2008 | 30.61 | 30.68 | 30.41 | 30.52 | 913,182 | +0.36(+1.18%) |
Jan 02, 2008 | 29.92 | 30.20 | 29.90 | 30.16 | 1,228,134 | +0.56(+1.89%) |
Jan 01, 2008 | 30.14 | 30.14 | 27.48 | 29.60 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 30.14 | 30.14 | 27.48 | 29.60 | 765,401 | -0.54(-1.78%) |
Dec 28, 2007 | 30.20 | 30.25 | 29.95 | 30.14 | 701,491 | +0.38(+1.29%) |
Dec 27, 2007 | 29.66 | 29.85 | 29.52 | 29.75 | 956,981 | +0.40(+1.36%) |
Dec 26, 2007 | 29.40 | 29.45 | 29.25 | 29.35 | 455,123 | +0.11(+0.39%) |
Dec 24, 2007 | 29.17 | 29.28 | 29.11 | 29.24 | 155,133 | +0.14(+0.49%) |
Dec 21, 2007 | 29.09 | 29.16 | 28.92 | 29.09 | 885,043 | +0.01(+0.03%) |
Dec 20, 2007 | 28.93 | 29.09 | 28.80 | 29.09 | 1,135,360 | +0.38(+1.31%) |
Dec 19, 2007 | 28.90 | 28.97 | 28.47 | 28.71 | 1,280,706 | +0.20(+0.70%) |
Dec 18, 2007 | 28.84 | 28.88 | 28.20 | 28.51 | 830,232 | +0.17(+0.59%) |
Dec 17, 2007 | 28.67 | 28.67 | 28.30 | 28.34 | 1,094,252 | -0.51(-1.77%) |
Dec 14, 2007 | 28.93 | 29.13 | 28.77 | 28.85 | 927,619 | -0.50(-1.70%) |
Dec 13, 2007 | 29.53 | 29.58 | 29.02 | 29.35 | 1,425,807 | -0.45(-1.51%) |
Dec 12, 2007 | 29.99 | 30.03 | 29.49 | 29.80 | 1,467,404 | +0.65(+2.23%) |
Dec 11, 2007 | 29.68 | 29.74 | 29.06 | 29.15 | 2,175,537 | -0.70(-2.35%) |
Dec 10, 2007 | 29.85 | 30.04 | 29.73 | 29.85 | 684,397 | -0.08(-0.27%) |
Dec 07, 2007 | 30.05 | 30.12 | 29.92 | 29.94 | 641,674 | -0.20(-0.66%) |
Dec 06, 2007 | 29.78 | 30.25 | 29.77 | 30.14 | 991,972 | +0.43(+1.44%) |
Dec 05, 2007 | 29.66 | 29.89 | 29.57 | 29.71 | 1,143,068 | +0.47(+1.61%) |
Dec 04, 2007 | 29.20 | 29.34 | 29.18 | 29.24 | 1,030,388 | +0.18(+0.63%) |
Dec 03, 2007 | 29.04 | 29.11 | 28.81 | 29.05 | 960,060 | -0.19(-0.66%) |
Nov 30, 2007 | 28.95 | 29.38 | 28.95 | 29.25 | 1,876,134 | +0.32(+1.10%) |
Nov 29, 2007 | 28.78 | 29.19 | 28.76 | 28.93 | 1,468,363 | +0.07(+0.25%) |
Nov 28, 2007 | 28.37 | 28.96 | 28.31 | 28.85 | 1,544,557 | +0.22(+0.79%) |
Nov 27, 2007 | 28.39 | 28.63 | 28.20 | 28.63 | 1,773,643 | +0.16(+0.57%) |
Nov 26, 2007 | 29.11 | 29.28 | 28.42 | 28.46 | 1,164,351 | -0.63(-2.18%) |
Nov 23, 2007 | 28.96 | 29.20 | 28.80 | 29.10 | 423,313 | +0.05(+0.18%) |
Nov 21, 2007 | 29.34 | 29.45 | 29.02 | 29.04 | 1,452,968 | -0.14(-0.48%) |
Nov 20, 2007 | 28.88 | 29.37 | 28.83 | 29.18 | 1,526,460 | +0.58(+2.03%) |
Nov 19, 2007 | 28.76 | 28.86 | 28.48 | 28.60 | 1,207,299 | -0.60(-2.07%) |
Nov 16, 2007 | 28.95 | 29.21 | 28.73 | 29.21 | 2,200,740 | +1.30(+4.64%) |
Nov 15, 2007 | 28.28 | 28.37 | 27.67 | 27.91 | 2,075,948 | -0.13(-0.47%) |
Nov 14, 2007 | 28.40 | 28.50 | 27.93 | 28.04 | 1,046,293 | -0.12(-0.44%) |
Nov 13, 2007 | 27.50 | 28.22 | 27.46 | 28.17 | 1,461,042 | +0.69(+2.53%) |
Nov 12, 2007 | 27.64 | 27.91 | 27.46 | 27.47 | 1,706,662 | -1.10(-3.85%) |
Nov 09, 2007 | 28.92 | 29.05 | 28.43 | 28.57 | 1,666,826 | -0.38(-1.31%) |
Nov 08, 2007 | 29.27 | 29.41 | 28.59 | 28.95 | 2,108,582 | -0.49(-1.68%) |
Nov 07, 2007 | 29.89 | 30.06 | 29.35 | 29.45 | 2,063,266 | +0.18(+0.63%) |
Nov 06, 2007 | 29.01 | 29.28 | 28.95 | 29.26 | 610,990 | +0.26(+0.90%) |
Nov 05, 2007 | 28.98 | 29.14 | 28.76 | 29.00 | 2,401,630 | -0.32(-1.09%) |
Nov 02, 2007 | 29.20 | 29.49 | 29.00 | 29.32 | 1,455,414 | +0.29(+1.01%) |