Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 23.62 | 24.25 | 23.17 | 23.99 | 8,347,919 | -0.07(-0.29%) |
Jan 30, 2008 | 24.26 | 24.48 | 23.86 | 24.06 | 8,442,036 | -0.25(-1.04%) |
Jan 29, 2008 | 24.77 | 25.01 | 23.95 | 24.31 | 7,440,741 | -0.43(-1.74%) |
Jan 28, 2008 | 24.20 | 24.80 | 24.09 | 24.74 | 6,103,903 | +0.53(+2.18%) |
Jan 25, 2008 | 24.36 | 24.86 | 23.89 | 24.21 | 15,260,910 | +0.11(+0.48%) |
Jan 24, 2008 | 24.29 | 25.06 | 23.93 | 24.10 | 11,574,689 | -0.44(-1.80%) |
Jan 23, 2008 | 23.77 | 24.77 | 23.03 | 24.54 | 11,712,904 | +0.10(+0.42%) |
Jan 22, 2008 | 23.82 | 24.90 | 23.82 | 24.44 | 8,194,240 | -0.67(-2.68%) |
Jan 21, 2008 | 25.11 | 25.49 | 24.44 | 25.11 | 10,010,774 | +0.00(+0.00%) |
Jan 18, 2008 | 25.11 | 25.49 | 24.44 | 25.11 | 10,010,774 | +0.67(+2.72%) |
Jan 17, 2008 | 25.20 | 25.45 | 24.25 | 24.44 | 13,510,803 | -0.60(-2.41%) |
Jan 16, 2008 | 23.63 | 25.62 | 23.33 | 25.05 | 12,954,224 | +1.26(+5.29%) |
Jan 15, 2008 | 24.52 | 24.77 | 23.77 | 23.79 | 9,614,988 | -0.79(-3.22%) |
Jan 14, 2008 | 24.27 | 24.64 | 24.18 | 24.58 | 5,318,360 | +0.57(+2.39%) |
Jan 11, 2008 | 24.43 | 24.59 | 23.92 | 24.01 | 5,332,235 | -0.52(-2.13%) |
Jan 10, 2008 | 24.21 | 24.85 | 23.94 | 24.53 | 7,199,853 | +0.10(+0.42%) |
Jan 09, 2008 | 24.02 | 24.52 | 23.74 | 24.43 | 8,521,838 | +0.37(+1.55%) |
Jan 08, 2008 | 24.63 | 25.05 | 24.03 | 24.05 | 8,871,611 | -0.75(-3.01%) |
Jan 07, 2008 | 25.04 | 25.33 | 24.48 | 24.80 | 8,423,337 | -0.19(-0.76%) |
Jan 04, 2008 | 26.00 | 26.06 | 24.75 | 24.99 | 9,226,351 | -1.31(-5.00%) |
Jan 03, 2008 | 26.42 | 26.65 | 25.98 | 26.30 | 6,208,860 | -0.42(-1.57%) |
Jan 02, 2008 | 27.51 | 27.76 | 26.45 | 26.72 | 6,792,810 | -0.93(-3.36%) |
Jan 01, 2008 | 27.90 | 28.02 | 27.60 | 27.65 | 2,862,438 | +0.00(+0.00%) |
Dec 31, 2007 | 27.90 | 28.02 | 27.60 | 27.65 | 2,842,945 | -0.33(-1.17%) |
Dec 28, 2007 | 28.24 | 28.27 | 27.86 | 27.98 | 2,365,107 | -0.07(-0.25%) |
Dec 27, 2007 | 28.42 | 28.57 | 28.00 | 28.05 | 2,480,993 | -0.33(-1.15%) |
Dec 26, 2007 | 28.61 | 28.77 | 28.19 | 28.38 | 2,471,411 | -0.28(-0.98%) |
Dec 24, 2007 | 28.49 | 28.76 | 28.41 | 28.66 | 1,471,832 | +0.16(+0.56%) |
Dec 21, 2007 | 28.50 | 28.72 | 28.21 | 28.50 | 7,020,504 | +0.28(+1.00%) |
Dec 20, 2007 | 27.72 | 28.25 | 27.70 | 28.22 | 5,322,720 | +0.52(+1.89%) |
Dec 19, 2007 | 27.75 | 27.98 | 27.67 | 27.69 | 3,422,947 | -0.09(-0.31%) |
Dec 18, 2007 | 27.67 | 27.99 | 27.41 | 27.78 | 4,113,755 | +0.32(+1.15%) |
Dec 17, 2007 | 27.41 | 27.85 | 27.30 | 27.46 | 3,874,081 | -0.04(-0.15%) |
Dec 14, 2007 | 27.50 | 27.85 | 27.39 | 27.50 | 3,799,347 | -0.38(-1.38%) |
Dec 13, 2007 | 28.25 | 28.59 | 27.67 | 27.89 | 5,498,504 | -0.49(-1.74%) |
Dec 12, 2007 | 28.70 | 29.13 | 28.06 | 28.38 | 5,382,140 | -0.04(-0.14%) |
Dec 11, 2007 | 29.60 | 29.61 | 28.35 | 28.42 | 6,932,216 | -1.06(-3.58%) |
Dec 10, 2007 | 29.12 | 29.77 | 28.86 | 29.48 | 6,134,061 | +0.56(+1.93%) |
Dec 07, 2007 | 28.86 | 29.24 | 28.62 | 28.92 | 4,572,255 | -0.05(-0.16%) |
Dec 06, 2007 | 28.00 | 29.02 | 27.83 | 28.97 | 6,205,587 | +1.00(+3.59%) |
Dec 05, 2007 | 27.66 | 28.19 | 27.66 | 27.96 | 6,644,551 | +0.48(+1.75%) |
Dec 04, 2007 | 27.38 | 27.64 | 27.28 | 27.48 | 5,267,092 | -0.10(-0.35%) |
Dec 03, 2007 | 27.45 | 27.93 | 27.38 | 27.58 | 4,150,257 | -0.03(-0.10%) |
Nov 30, 2007 | 28.25 | 28.35 | 27.43 | 27.61 | 6,030,055 | -0.36(-1.27%) |
Nov 29, 2007 | 27.73 | 28.10 | 27.44 | 27.96 | 4,373,003 | +0.24(+0.87%) |
Nov 28, 2007 | 27.53 | 27.96 | 27.28 | 27.72 | 5,337,850 | +0.49(+1.79%) |
Nov 27, 2007 | 27.16 | 27.68 | 26.94 | 27.23 | 7,645,703 | +0.14(+0.51%) |
Nov 26, 2007 | 27.58 | 27.81 | 27.07 | 27.10 | 4,999,782 | -0.50(-1.81%) |
Nov 23, 2007 | 27.29 | 27.69 | 27.13 | 27.60 | 1,858,031 | +0.40(+1.46%) |
Nov 21, 2007 | 27.18 | 27.70 | 27.03 | 27.20 | 5,651,556 | +0.02(+0.06%) |
Nov 20, 2007 | 27.39 | 27.59 | 26.75 | 27.18 | 8,815,536 | -0.20(-0.73%) |
Nov 19, 2007 | 27.84 | 27.84 | 27.17 | 27.38 | 7,233,911 | -0.46(-1.65%) |
Nov 16, 2007 | 28.18 | 28.22 | 27.57 | 27.84 | 6,973,399 | -0.36(-1.26%) |
Nov 15, 2007 | 28.39 | 28.97 | 27.99 | 28.20 | 8,682,666 | -0.56(-1.94%) |
Nov 14, 2007 | 29.26 | 29.35 | 28.69 | 28.76 | 6,152,312 | -0.45(-1.53%) |
Nov 13, 2007 | 28.83 | 29.29 | 28.73 | 29.20 | 5,644,332 | +0.52(+1.80%) |
Nov 12, 2007 | 28.85 | 29.09 | 28.50 | 28.69 | 6,011,764 | +0.02(+0.08%) |
Nov 09, 2007 | 28.40 | 29.07 | 28.23 | 28.66 | 7,436,924 | +0.17(+0.58%) |
Nov 08, 2007 | 28.41 | 28.87 | 28.11 | 28.50 | 8,870,025 | +0.16(+0.57%) |
Nov 07, 2007 | 28.65 | 28.94 | 28.29 | 28.34 | 7,191,383 | -0.67(-2.30%) |
Nov 06, 2007 | 28.65 | 29.10 | 28.50 | 29.00 | 6,519,131 | +0.33(+1.14%) |
Nov 05, 2007 | 28.76 | 29.01 | 28.50 | 28.68 | 6,796,083 | -0.56(-1.91%) |
Nov 02, 2007 | 29.28 | 29.44 | 28.85 | 29.23 | 4,925,760 | +0.05(+0.18%) |