Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 23.89 | 25.31 | 23.84 | 25.02 | 6,532,323 | +0.60(+2.46%) |
Jan 30, 2008 | 24.80 | 25.11 | 24.19 | 24.42 | 10,431,193 | -0.90(-3.55%) |
Jan 29, 2008 | 25.12 | 25.45 | 24.86 | 25.32 | 5,077,237 | +0.36(+1.44%) |
Jan 28, 2008 | 24.20 | 24.98 | 23.95 | 24.96 | 4,237,648 | +0.71(+2.93%) |
Jan 25, 2008 | 25.20 | 25.34 | 24.14 | 24.25 | 8,493,304 | -0.30(-1.22%) |
Jan 24, 2008 | 24.20 | 24.76 | 23.81 | 24.55 | 6,325,476 | +0.64(+2.68%) |
Jan 23, 2008 | 22.07 | 23.96 | 21.69 | 23.91 | 8,007,161 | +0.63(+2.71%) |
Jan 22, 2008 | 21.93 | 23.33 | 21.89 | 23.28 | 13,295,605 | -0.40(-1.69%) |
Jan 21, 2008 | 23.99 | 24.20 | 23.25 | 23.68 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 23.99 | 24.20 | 23.25 | 23.68 | 7,229,313 | +0.18(+0.77%) |
Jan 17, 2008 | 24.40 | 24.68 | 23.30 | 23.50 | 9,078,979 | -0.36(-1.51%) |
Jan 16, 2008 | 24.73 | 25.00 | 23.66 | 23.86 | 9,407,476 | -1.17(-4.67%) |
Jan 15, 2008 | 25.61 | 25.61 | 24.99 | 25.03 | 9,740,526 | -1.56(-5.87%) |
Jan 14, 2008 | 26.53 | 27.18 | 25.65 | 26.59 | 4,889,829 | +1.12(+4.40%) |
Jan 11, 2008 | 25.90 | 26.02 | 25.31 | 25.47 | 10,897,279 | -0.71(-2.71%) |
Jan 10, 2008 | 25.40 | 26.42 | 25.18 | 26.18 | 7,794,391 | +0.10(+0.38%) |
Jan 09, 2008 | 25.89 | 26.18 | 25.34 | 26.08 | 6,256,868 | +0.07(+0.27%) |
Jan 08, 2008 | 26.47 | 26.92 | 26.01 | 26.01 | 5,671,467 | +0.26(+1.01%) |
Jan 07, 2008 | 26.29 | 26.56 | 25.03 | 25.75 | 12,192,425 | -0.95(-3.56%) |
Jan 04, 2008 | 27.37 | 27.37 | 26.68 | 26.70 | 6,830,351 | -1.38(-4.91%) |
Jan 03, 2008 | 27.92 | 28.35 | 27.79 | 28.08 | 5,240,158 | -0.56(-1.96%) |
Jan 02, 2008 | 29.00 | 29.11 | 28.23 | 28.64 | 4,697,791 | -0.16(-0.56%) |
Jan 01, 2008 | 29.15 | 29.23 | 28.80 | 28.80 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 29.15 | 29.23 | 28.80 | 28.80 | 2,462,690 | -0.33(-1.13%) |
Dec 28, 2007 | 29.02 | 29.18 | 28.85 | 29.13 | 3,807,309 | +0.33(+1.15%) |
Dec 27, 2007 | 28.57 | 29.09 | 28.50 | 28.80 | 4,849,893 | +0.04(+0.14%) |
Dec 26, 2007 | 28.63 | 28.93 | 28.35 | 28.76 | 2,670,175 | +0.36(+1.27%) |
Dec 24, 2007 | 28.30 | 28.47 | 28.05 | 28.40 | 1,109,242 | +0.40(+1.43%) |
Dec 21, 2007 | 27.64 | 28.07 | 27.57 | 28.00 | 4,268,930 | +0.99(+3.67%) |
Dec 20, 2007 | 27.10 | 27.11 | 26.73 | 27.01 | 2,669,787 | -0.03(-0.11%) |
Dec 19, 2007 | 27.26 | 27.35 | 26.80 | 27.04 | 2,603,544 | -0.19(-0.70%) |
Dec 18, 2007 | 27.42 | 27.57 | 26.67 | 27.23 | 7,205,858 | +0.50(+1.87%) |
Dec 17, 2007 | 27.04 | 27.14 | 26.51 | 26.73 | 5,920,339 | -0.95(-3.43%) |
Dec 14, 2007 | 27.45 | 28.07 | 27.41 | 27.68 | 3,954,069 | -0.69(-2.43%) |
Dec 13, 2007 | 28.38 | 28.44 | 27.93 | 28.37 | 3,193,193 | -0.91(-3.11%) |
Dec 12, 2007 | 29.59 | 29.69 | 28.89 | 29.28 | 3,397,103 | +0.20(+0.69%) |
Dec 11, 2007 | 29.48 | 30.20 | 28.97 | 29.08 | 5,237,397 | -0.69(-2.32%) |
Dec 10, 2007 | 29.46 | 29.94 | 29.38 | 29.77 | 2,472,406 | +0.27(+0.92%) |
Dec 07, 2007 | 29.49 | 29.61 | 29.37 | 29.50 | 2,512,990 | -0.02(-0.07%) |
Dec 06, 2007 | 29.11 | 29.53 | 29.00 | 29.52 | 3,906,385 | +0.28(+0.96%) |
Dec 05, 2007 | 29.00 | 29.50 | 28.98 | 29.24 | 3,783,795 | +0.52(+1.81%) |
Dec 04, 2007 | 28.41 | 28.95 | 28.34 | 28.72 | 3,903,370 | -0.13(-0.45%) |
Dec 03, 2007 | 29.03 | 29.04 | 28.67 | 28.85 | 9,871,426 | -0.53(-1.80%) |
Nov 30, 2007 | 29.12 | 29.66 | 29.01 | 29.38 | 4,190,718 | +0.71(+2.48%) |
Nov 29, 2007 | 28.28 | 28.95 | 28.16 | 28.67 | 3,935,659 | -0.04(-0.14%) |
Nov 28, 2007 | 27.74 | 28.84 | 27.74 | 28.71 | 3,676,478 | +1.51(+5.55%) |
Nov 27, 2007 | 26.75 | 27.21 | 26.51 | 27.20 | 4,378,838 | +0.13(+0.48%) |
Nov 26, 2007 | 27.88 | 28.00 | 27.00 | 27.07 | 4,241,690 | -0.08(-0.29%) |
Nov 23, 2007 | 26.79 | 27.21 | 26.72 | 27.15 | 1,755,080 | +0.31(+1.15%) |
Nov 21, 2007 | 26.89 | 27.15 | 26.50 | 26.84 | 6,512,275 | +0.24(+0.90%) |
Nov 20, 2007 | 27.06 | 27.69 | 26.22 | 26.60 | 11,204,311 | +0.54(+2.07%) |
Nov 19, 2007 | 26.92 | 26.94 | 25.84 | 26.06 | 7,760,815 | -1.91(-6.83%) |
Nov 16, 2007 | 27.70 | 27.97 | 27.24 | 27.97 | 5,005,491 | +0.22(+0.79%) |
Nov 15, 2007 | 28.06 | 28.17 | 27.43 | 27.75 | 3,448,097 | -1.05(-3.65%) |
Nov 14, 2007 | 29.22 | 29.38 | 28.79 | 28.80 | 5,731,340 | -0.17(-0.59%) |
Nov 13, 2007 | 27.94 | 29.04 | 27.92 | 28.97 | 7,262,001 | +0.41(+1.44%) |
Nov 12, 2007 | 29.16 | 29.37 | 28.51 | 28.56 | 6,980,671 | -1.38(-4.61%) |
Nov 09, 2007 | 30.11 | 30.44 | 29.71 | 29.94 | 3,906,745 | -0.84(-2.73%) |
Nov 08, 2007 | 31.01 | 31.13 | 30.00 | 30.78 | 5,528,492 | -0.54(-1.72%) |
Nov 07, 2007 | 31.83 | 32.08 | 31.30 | 31.32 | 4,342,904 | -0.49(-1.54%) |
Nov 06, 2007 | 31.99 | 32.04 | 31.57 | 31.81 | 7,646,165 | +0.89(+2.88%) |
Nov 05, 2007 | 31.00 | 31.17 | 30.58 | 30.92 | 4,048,311 | +0.15(+0.49%) |
Nov 02, 2007 | 30.24 | 30.77 | 30.00 | 30.77 | 3,992,960 | +0.99(+3.32%) |