Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 25.68 | 26.66 | 25.59 | 26.48 | 1,617,413 | +0.21(+0.79%) |
Jan 30, 2008 | 26.04 | 26.85 | 26.00 | 26.27 | 1,214,127 | -0.11(-0.43%) |
Jan 29, 2008 | 26.39 | 26.43 | 26.03 | 26.39 | 2,873,221 | +0.47(+1.82%) |
Jan 28, 2008 | 25.27 | 25.96 | 25.10 | 25.92 | 1,472,734 | +0.75(+2.99%) |
Jan 25, 2008 | 25.80 | 25.91 | 25.02 | 25.16 | 2,653,624 | -0.76(-2.93%) |
Jan 24, 2008 | 25.33 | 25.96 | 25.18 | 25.92 | 3,586,132 | +0.80(+3.18%) |
Jan 23, 2008 | 23.89 | 25.18 | 23.46 | 25.12 | 5,911,410 | +0.36(+1.47%) |
Jan 22, 2008 | 23.84 | 24.83 | 23.73 | 24.76 | 4,360,648 | +0.81(+3.37%) |
Jan 21, 2008 | 24.83 | 24.83 | 23.64 | 23.95 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 24.83 | 24.83 | 23.64 | 23.95 | 5,665,255 | -0.83(-3.36%) |
Jan 17, 2008 | 25.64 | 25.77 | 24.76 | 24.79 | 1,847,461 | -0.75(-2.92%) |
Jan 16, 2008 | 26.01 | 26.06 | 25.33 | 25.53 | 2,154,173 | -0.88(-3.33%) |
Jan 15, 2008 | 26.85 | 26.97 | 26.40 | 26.41 | 1,831,849 | -1.50(-5.37%) |
Jan 14, 2008 | 28.00 | 28.01 | 27.68 | 27.91 | 1,137,292 | +0.99(+3.70%) |
Jan 11, 2008 | 27.13 | 27.28 | 26.81 | 26.92 | 1,211,435 | -0.33(-1.21%) |
Jan 10, 2008 | 26.77 | 27.35 | 26.64 | 27.25 | 1,109,280 | +0.30(+1.10%) |
Jan 09, 2008 | 26.66 | 26.96 | 26.46 | 26.95 | 1,011,571 | +0.22(+0.83%) |
Jan 08, 2008 | 27.25 | 27.52 | 26.70 | 26.73 | 1,462,979 | -0.58(-2.14%) |
Jan 07, 2008 | 27.09 | 27.39 | 27.01 | 27.32 | 1,376,606 | -0.10(-0.37%) |
Jan 04, 2008 | 27.94 | 27.97 | 27.34 | 27.42 | 2,024,067 | -0.52(-1.85%) |
Jan 03, 2008 | 28.11 | 28.46 | 27.89 | 27.93 | 1,248,582 | -0.52(-1.84%) |
Jan 02, 2008 | 28.79 | 28.84 | 28.38 | 28.46 | 2,649,368 | -0.28(-0.96%) |
Jan 01, 2008 | 28.72 | 29.07 | 28.67 | 28.73 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 28.72 | 29.07 | 28.67 | 28.73 | 754,587 | -0.31(-1.06%) |
Dec 28, 2007 | 29.08 | 29.18 | 28.98 | 29.04 | 568,073 | +0.24(+0.84%) |
Dec 27, 2007 | 29.08 | 29.12 | 28.75 | 28.80 | 1,681,985 | -0.68(-2.30%) |
Dec 26, 2007 | 29.45 | 29.55 | 29.25 | 29.48 | 654,202 | +0.10(+0.34%) |
Dec 24, 2007 | 29.34 | 29.41 | 29.10 | 29.38 | 606,214 | +0.40(+1.37%) |
Dec 21, 2007 | 29.04 | 29.22 | 28.80 | 28.98 | 3,875,291 | -0.69(-2.33%) |
Dec 20, 2007 | 29.64 | 29.84 | 29.41 | 29.67 | 1,471,272 | +0.29(+0.98%) |
Dec 19, 2007 | 29.63 | 29.76 | 29.16 | 29.39 | 2,536,282 | +0.35(+1.20%) |
Dec 18, 2007 | 29.12 | 29.18 | 28.65 | 29.04 | 1,329,539 | +0.59(+2.08%) |
Dec 17, 2007 | 28.69 | 28.85 | 28.38 | 28.44 | 1,410,159 | -0.56(-1.95%) |
Dec 14, 2007 | 29.32 | 29.41 | 28.95 | 29.01 | 919,363 | -0.10(-0.35%) |
Dec 13, 2007 | 29.00 | 29.17 | 28.76 | 29.11 | 901,620 | -0.13(-0.46%) |
Dec 12, 2007 | 29.52 | 29.65 | 28.92 | 29.24 | 1,810,789 | +0.56(+1.97%) |
Dec 11, 2007 | 29.06 | 29.77 | 28.64 | 28.68 | 1,873,623 | -0.53(-1.82%) |
Dec 10, 2007 | 29.19 | 29.27 | 29.04 | 29.21 | 1,739,128 | +1.24(+4.45%) |
Dec 07, 2007 | 28.12 | 28.16 | 27.93 | 27.97 | 1,142,351 | +0.01(+0.02%) |
Dec 06, 2007 | 27.92 | 28.04 | 27.50 | 27.96 | 939,384 | -0.28(-0.98%) |
Dec 05, 2007 | 28.16 | 28.36 | 28.03 | 28.24 | 578,674 | +0.36(+1.30%) |
Dec 04, 2007 | 27.99 | 28.10 | 27.80 | 27.87 | 1,066,546 | +0.03(+0.10%) |
Dec 03, 2007 | 28.09 | 28.09 | 27.75 | 27.85 | 2,420,577 | -0.12(-0.43%) |
Nov 30, 2007 | 28.40 | 28.48 | 27.82 | 27.97 | 1,643,498 | +0.03(+0.10%) |
Nov 29, 2007 | 27.97 | 28.20 | 27.84 | 27.94 | 969,149 | -0.61(-2.14%) |
Nov 28, 2007 | 27.99 | 28.59 | 27.89 | 28.55 | 3,568,106 | +0.09(+0.31%) |
Nov 27, 2007 | 28.26 | 28.48 | 28.06 | 28.46 | 1,216,312 | +0.65(+2.34%) |
Nov 26, 2007 | 28.52 | 28.70 | 27.78 | 27.81 | 1,653,719 | -0.56(-1.99%) |
Nov 23, 2007 | 28.11 | 28.54 | 28.03 | 28.38 | 844,191 | +1.83(+6.91%) |
Nov 21, 2007 | 26.76 | 26.88 | 26.34 | 26.54 | 916,232 | -0.60(-2.20%) |
Nov 20, 2007 | 27.13 | 27.40 | 26.70 | 27.14 | 1,240,400 | +0.34(+1.25%) |
Nov 19, 2007 | 27.34 | 27.37 | 26.80 | 26.80 | 1,750,276 | -1.02(-3.67%) |
Nov 16, 2007 | 27.94 | 27.94 | 27.44 | 27.83 | 1,351,242 | -0.49(-1.73%) |
Nov 15, 2007 | 28.41 | 28.67 | 28.07 | 28.32 | 1,094,635 | -0.48(-1.66%) |
Nov 14, 2007 | 29.20 | 29.22 | 28.71 | 28.79 | 777,105 | +0.10(+0.35%) |
Nov 13, 2007 | 28.38 | 28.72 | 28.23 | 28.69 | 1,206,030 | +0.57(+2.03%) |
Nov 12, 2007 | 28.16 | 28.58 | 28.07 | 28.12 | 1,159,091 | -0.38(-1.34%) |
Nov 09, 2007 | 28.91 | 28.99 | 28.26 | 28.50 | 2,037,129 | -0.77(-2.62%) |
Nov 08, 2007 | 29.27 | 29.41 | 28.77 | 29.27 | 2,035,194 | +0.31(+1.07%) |
Nov 07, 2007 | 29.20 | 29.43 | 28.94 | 28.96 | 1,278,962 | -0.50(-1.71%) |
Nov 06, 2007 | 29.10 | 29.47 | 29.06 | 29.47 | 935,543 | +0.69(+2.38%) |
Nov 05, 2007 | 28.75 | 28.87 | 28.52 | 28.78 | 1,077,780 | +0.32(+1.11%) |
Nov 02, 2007 | 28.29 | 28.46 | 28.03 | 28.46 | 1,542,873 | +0.77(+2.79%) |