Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 26.22 | 26.96 | 26.14 | 26.84 | 4,822,266 | +0.41(+1.57%) |
Jan 30, 2008 | 26.33 | 26.99 | 26.24 | 26.42 | 2,902,282 | -0.44(-1.64%) |
Jan 29, 2008 | 26.87 | 26.98 | 26.65 | 26.86 | 7,371,865 | -0.11(-0.42%) |
Jan 28, 2008 | 26.55 | 26.98 | 26.33 | 26.98 | 1,010,882 | +0.61(+2.30%) |
Jan 25, 2008 | 27.26 | 27.40 | 26.22 | 26.37 | 2,290,876 | -0.44(-1.63%) |
Jan 24, 2008 | 26.62 | 26.88 | 26.22 | 26.81 | 1,564,243 | +0.75(+2.87%) |
Jan 23, 2008 | 25.08 | 26.15 | 24.78 | 26.06 | 3,751,829 | -0.65(-2.44%) |
Jan 22, 2008 | 25.91 | 26.88 | 25.83 | 26.71 | 3,468,432 | -1.47(-5.23%) |
Jan 21, 2008 | 28.45 | 28.65 | 27.85 | 28.18 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 28.45 | 28.65 | 27.85 | 28.18 | 1,688,540 | +0.06(+0.22%) |
Jan 17, 2008 | 28.96 | 29.11 | 28.03 | 28.12 | 2,000,121 | -0.61(-2.11%) |
Jan 16, 2008 | 29.70 | 29.83 | 28.73 | 28.73 | 3,806,692 | -1.32(-4.38%) |
Jan 15, 2008 | 30.54 | 30.64 | 29.97 | 30.04 | 1,295,376 | -0.83(-2.69%) |
Jan 14, 2008 | 31.05 | 31.06 | 30.69 | 30.87 | 987,401 | +0.38(+1.24%) |
Jan 11, 2008 | 30.64 | 30.78 | 30.43 | 30.49 | 1,158,875 | -0.51(-1.63%) |
Jan 10, 2008 | 30.64 | 31.05 | 30.60 | 31.00 | 1,554,098 | +0.12(+0.38%) |
Jan 09, 2008 | 30.75 | 30.99 | 30.62 | 30.88 | 3,438,563 | +0.31(+1.00%) |
Jan 08, 2008 | 31.15 | 31.24 | 30.57 | 30.58 | 1,158,649 | -0.59(-1.90%) |
Jan 07, 2008 | 31.08 | 31.20 | 30.88 | 31.17 | 1,553,623 | +0.56(+1.83%) |
Jan 04, 2008 | 31.15 | 31.15 | 30.59 | 30.61 | 1,308,435 | -0.37(-1.19%) |
Jan 03, 2008 | 31.07 | 31.15 | 30.87 | 30.98 | 899,526 | +0.36(+1.18%) |
Jan 02, 2008 | 30.38 | 30.66 | 30.35 | 30.62 | 1,209,769 | +0.57(+1.89%) |
Jan 01, 2008 | 30.59 | 30.59 | 27.89 | 30.05 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 30.59 | 30.59 | 27.89 | 30.05 | 753,956 | -0.54(-1.78%) |
Dec 28, 2007 | 30.66 | 30.71 | 30.40 | 30.59 | 691,001 | +0.39(+1.29%) |
Dec 27, 2007 | 30.11 | 30.30 | 29.97 | 30.20 | 942,671 | +0.41(+1.36%) |
Dec 26, 2007 | 29.85 | 29.90 | 29.70 | 29.80 | 448,317 | +0.12(+0.39%) |
Dec 24, 2007 | 29.61 | 29.72 | 29.55 | 29.68 | 152,813 | +0.15(+0.49%) |
Dec 21, 2007 | 29.53 | 29.60 | 29.36 | 29.54 | 871,808 | +0.01(+0.03%) |
Dec 20, 2007 | 29.37 | 29.53 | 29.24 | 29.53 | 1,118,382 | +0.38(+1.31%) |
Dec 19, 2007 | 29.34 | 29.41 | 28.91 | 29.15 | 1,261,554 | +0.20(+0.70%) |
Dec 18, 2007 | 29.28 | 29.32 | 28.63 | 28.94 | 817,817 | +0.17(+0.59%) |
Dec 17, 2007 | 29.10 | 29.11 | 28.73 | 28.77 | 1,077,889 | -0.52(-1.77%) |
Dec 14, 2007 | 29.37 | 29.57 | 29.21 | 29.29 | 913,747 | -0.51(-1.70%) |
Dec 13, 2007 | 29.98 | 30.03 | 29.47 | 29.80 | 1,404,486 | -0.46(-1.51%) |
Dec 12, 2007 | 30.44 | 30.49 | 29.94 | 30.25 | 1,445,461 | +0.66(+2.23%) |
Dec 11, 2007 | 30.13 | 30.19 | 29.50 | 29.59 | 2,143,004 | -0.71(-2.35%) |
Dec 10, 2007 | 30.31 | 30.49 | 30.18 | 30.31 | 674,163 | -0.08(-0.27%) |
Dec 07, 2007 | 30.50 | 30.58 | 30.38 | 30.39 | 632,079 | -0.20(-0.66%) |
Dec 06, 2007 | 30.23 | 30.71 | 30.22 | 30.59 | 977,138 | +0.44(+1.44%) |
Dec 05, 2007 | 30.11 | 30.34 | 30.02 | 30.16 | 1,125,975 | +0.48(+1.61%) |
Dec 04, 2007 | 29.64 | 29.78 | 29.62 | 29.68 | 1,014,980 | +0.19(+0.63%) |
Dec 03, 2007 | 29.48 | 29.55 | 29.25 | 29.49 | 945,703 | -0.20(-0.66%) |
Nov 30, 2007 | 29.39 | 29.82 | 29.39 | 29.69 | 1,848,079 | +0.32(+1.10%) |
Nov 29, 2007 | 29.22 | 29.64 | 29.20 | 29.37 | 1,446,406 | +0.07(+0.25%) |
Nov 28, 2007 | 28.80 | 29.40 | 28.73 | 29.29 | 1,521,460 | +0.23(+0.79%) |
Nov 27, 2007 | 28.82 | 29.06 | 28.63 | 29.06 | 1,747,121 | +0.17(+0.57%) |
Nov 26, 2007 | 29.56 | 29.73 | 28.86 | 28.90 | 1,146,940 | -0.64(-2.18%) |
Nov 23, 2007 | 29.40 | 29.64 | 29.24 | 29.54 | 416,983 | +0.05(+0.18%) |
Nov 21, 2007 | 29.78 | 29.90 | 29.47 | 29.49 | 1,431,240 | -0.14(-0.48%) |
Nov 20, 2007 | 29.32 | 29.81 | 29.27 | 29.63 | 1,503,634 | +0.59(+2.03%) |
Nov 19, 2007 | 29.20 | 29.30 | 28.91 | 29.04 | 1,189,245 | -0.61(-2.07%) |
Nov 16, 2007 | 29.39 | 29.65 | 29.16 | 29.65 | 2,167,830 | +1.32(+4.64%) |
Nov 15, 2007 | 28.71 | 28.81 | 28.09 | 28.34 | 2,044,904 | -0.13(-0.47%) |
Nov 14, 2007 | 28.83 | 28.93 | 28.35 | 28.47 | 1,030,647 | -0.12(-0.44%) |
Nov 13, 2007 | 27.91 | 28.65 | 27.87 | 28.59 | 1,439,194 | +0.71(+2.53%) |
Nov 12, 2007 | 28.05 | 28.33 | 27.88 | 27.89 | 1,681,141 | -1.12(-3.85%) |
Nov 09, 2007 | 29.36 | 29.49 | 28.86 | 29.00 | 1,641,901 | -0.39(-1.31%) |
Nov 08, 2007 | 29.71 | 29.86 | 29.02 | 29.39 | 2,077,051 | -0.50(-1.68%) |
Nov 07, 2007 | 30.34 | 30.52 | 29.80 | 29.89 | 2,032,412 | +0.19(+0.63%) |
Nov 06, 2007 | 29.45 | 29.73 | 29.39 | 29.71 | 601,853 | +0.27(+0.90%) |
Nov 05, 2007 | 29.42 | 29.59 | 29.20 | 29.44 | 2,365,716 | -0.32(-1.09%) |
Nov 02, 2007 | 29.65 | 29.94 | 29.44 | 29.76 | 1,433,650 | +0.30(+1.01%) |