Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 25.60 | 26.11 | 25.35 | 25.93 | 3,276,960 | +0.00(+0.00%) |
Jan 30, 2008 | 26.23 | 26.45 | 25.80 | 25.93 | 2,721,421 | -0.37(-1.39%) |
Jan 29, 2008 | 25.59 | 26.46 | 25.41 | 26.29 | 3,943,562 | +0.66(+2.57%) |
Jan 28, 2008 | 24.48 | 25.64 | 24.23 | 25.63 | 4,928,799 | +1.23(+5.05%) |
Jan 25, 2008 | 25.77 | 25.82 | 24.04 | 24.40 | 7,031,497 | -1.18(-4.60%) |
Jan 24, 2008 | 24.87 | 26.70 | 24.37 | 25.58 | 6,175,360 | -0.51(-1.95%) |
Jan 23, 2008 | 25.73 | 26.17 | 25.16 | 26.08 | 3,924,248 | +0.37(+1.45%) |
Jan 22, 2008 | 26.21 | 26.34 | 25.65 | 25.71 | 3,669,380 | -0.62(-2.37%) |
Jan 21, 2008 | 26.94 | 26.97 | 26.15 | 26.34 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 26.94 | 26.97 | 26.15 | 26.34 | 3,362,023 | -0.37(-1.40%) |
Jan 17, 2008 | 26.72 | 27.08 | 26.57 | 26.71 | 3,839,805 | +0.11(+0.43%) |
Jan 16, 2008 | 25.96 | 26.81 | 25.95 | 26.59 | 3,238,505 | +0.57(+2.20%) |
Jan 15, 2008 | 26.74 | 26.77 | 26.02 | 26.02 | 2,391,551 | -0.77(-2.86%) |
Jan 14, 2008 | 27.12 | 27.12 | 26.67 | 26.79 | 1,936,343 | -0.06(-0.24%) |
Jan 11, 2008 | 27.20 | 27.20 | 26.61 | 26.85 | 1,921,929 | -0.33(-1.21%) |
Jan 10, 2008 | 26.98 | 27.39 | 26.89 | 27.18 | 2,349,355 | +0.06(+0.21%) |
Jan 09, 2008 | 26.96 | 27.15 | 26.66 | 27.12 | 2,608,134 | -0.01(-0.05%) |
Jan 08, 2008 | 27.79 | 27.88 | 27.11 | 27.14 | 2,102,184 | -0.57(-2.07%) |
Jan 07, 2008 | 27.71 | 27.81 | 27.55 | 27.71 | 2,130,809 | +0.08(+0.29%) |
Jan 04, 2008 | 27.70 | 28.01 | 27.60 | 27.63 | 2,656,766 | -0.24(-0.87%) |
Jan 03, 2008 | 27.75 | 28.10 | 27.75 | 27.88 | 2,722,496 | +0.09(+0.31%) |
Jan 02, 2008 | 28.28 | 28.28 | 27.74 | 27.79 | 2,367,457 | -0.45(-1.60%) |
Jan 01, 2008 | 28.26 | 28.33 | 28.10 | 28.24 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 28.26 | 28.33 | 28.10 | 28.24 | 2,521,989 | -0.05(-0.18%) |
Dec 28, 2007 | 28.08 | 28.42 | 28.05 | 28.29 | 2,234,572 | +0.15(+0.53%) |
Dec 27, 2007 | 28.43 | 28.43 | 27.96 | 28.14 | 3,767,013 | -0.28(-0.98%) |
Dec 26, 2007 | 28.45 | 28.49 | 28.31 | 28.42 | 1,362,457 | -0.01(-0.05%) |
Dec 24, 2007 | 28.51 | 28.51 | 28.19 | 28.44 | 531,729 | +0.17(+0.61%) |
Dec 21, 2007 | 27.96 | 28.31 | 27.96 | 28.26 | 3,401,296 | +0.24(+0.87%) |
Dec 20, 2007 | 27.78 | 28.14 | 27.78 | 28.02 | 3,326,710 | +0.17(+0.62%) |
Dec 19, 2007 | 28.02 | 28.18 | 27.69 | 27.85 | 4,183,959 | -0.04(-0.13%) |
Dec 18, 2007 | 27.56 | 27.91 | 27.48 | 27.88 | 2,394,344 | +0.47(+1.70%) |
Dec 17, 2007 | 27.53 | 27.70 | 27.39 | 27.42 | 2,538,581 | -0.14(-0.52%) |
Dec 14, 2007 | 27.73 | 27.80 | 27.48 | 27.56 | 2,950,238 | -0.15(-0.54%) |
Dec 13, 2007 | 27.59 | 27.83 | 27.53 | 27.71 | 2,423,728 | +0.04(+0.16%) |
Dec 12, 2007 | 28.22 | 28.65 | 27.60 | 27.67 | 3,845,204 | -0.40(-1.43%) |
Dec 11, 2007 | 28.97 | 28.97 | 28.07 | 28.07 | 2,739,197 | -0.80(-2.76%) |
Dec 10, 2007 | 29.30 | 29.30 | 28.81 | 28.87 | 1,894,010 | -0.02(-0.07%) |
Dec 07, 2007 | 29.18 | 29.20 | 28.79 | 28.89 | 1,760,770 | -0.18(-0.62%) |
Dec 06, 2007 | 28.84 | 29.12 | 28.83 | 29.07 | 1,389,661 | +0.12(+0.42%) |
Dec 05, 2007 | 28.85 | 28.97 | 28.58 | 28.95 | 2,863,395 | +0.42(+1.46%) |
Dec 04, 2007 | 28.35 | 28.79 | 28.24 | 28.53 | 2,983,032 | +0.27(+0.94%) |
Dec 03, 2007 | 28.47 | 28.67 | 28.17 | 28.26 | 1,563,164 | -0.34(-1.20%) |
Nov 30, 2007 | 28.90 | 29.17 | 28.39 | 28.61 | 2,102,564 | -0.01(-0.03%) |
Nov 29, 2007 | 28.80 | 28.80 | 28.52 | 28.62 | 2,305,197 | -0.21(-0.72%) |
Nov 28, 2007 | 28.19 | 29.20 | 27.98 | 28.82 | 5,308,990 | +0.80(+2.84%) |
Nov 27, 2007 | 27.54 | 28.11 | 27.54 | 28.03 | 2,150,808 | +0.49(+1.77%) |
Nov 26, 2007 | 27.93 | 28.01 | 27.54 | 27.54 | 1,706,012 | -0.34(-1.21%) |
Nov 23, 2007 | 27.58 | 27.88 | 27.53 | 27.88 | 527,947 | +0.42(+1.54%) |
Nov 21, 2007 | 27.50 | 28.02 | 27.45 | 27.45 | 2,002,329 | -0.49(-1.74%) |
Nov 20, 2007 | 27.86 | 28.01 | 27.60 | 27.94 | 2,118,901 | +0.07(+0.26%) |
Nov 19, 2007 | 28.49 | 28.49 | 27.86 | 27.87 | 2,411,640 | -0.75(-2.61%) |
Nov 16, 2007 | 28.54 | 28.74 | 28.29 | 28.62 | 2,429,589 | +0.24(+0.83%) |
Nov 15, 2007 | 28.77 | 28.89 | 28.31 | 28.38 | 2,915,326 | -0.44(-1.54%) |
Nov 14, 2007 | 29.70 | 29.70 | 28.82 | 28.82 | 3,835,756 | -1.33(-4.42%) |
Nov 13, 2007 | 29.88 | 30.19 | 29.63 | 30.16 | 2,712,003 | +0.56(+1.89%) |
Nov 12, 2007 | 29.75 | 30.11 | 29.58 | 29.60 | 2,936,796 | +0.18(+0.61%) |
Nov 09, 2007 | 29.09 | 29.77 | 29.09 | 29.42 | 2,126,691 | +0.00(+0.00%) |
Nov 08, 2007 | 29.14 | 29.42 | 28.82 | 29.42 | 2,497,858 | +0.22(+0.74%) |
Nov 07, 2007 | 29.60 | 29.72 | 29.20 | 29.20 | 1,951,260 | -0.54(-1.83%) |
Nov 06, 2007 | 29.86 | 29.86 | 29.67 | 29.75 | 2,775,332 | +0.02(+0.07%) |
Nov 05, 2007 | 29.98 | 29.98 | 29.64 | 29.73 | 3,070,637 | -0.19(-0.62%) |
Nov 02, 2007 | 30.25 | 30.31 | 29.67 | 29.91 | 1,968,708 | -0.21(-0.71%) |