Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 29.66 | 30.81 | 29.66 | 30.47 | 11,774,798 | +0.69(+2.30%) |
Jan 30, 2008 | 29.57 | 30.38 | 29.45 | 29.78 | 7,018,630 | +0.03(+0.12%) |
Jan 29, 2008 | 30.24 | 30.24 | 29.62 | 29.75 | 8,213,715 | -0.33(-1.11%) |
Jan 28, 2008 | 29.15 | 30.13 | 28.81 | 30.08 | 9,730,589 | +0.91(+3.11%) |
Jan 25, 2008 | 29.57 | 29.98 | 29.12 | 29.17 | 10,294,127 | -0.11(-0.38%) |
Jan 24, 2008 | 28.42 | 29.45 | 28.30 | 29.28 | 9,743,696 | +0.98(+3.48%) |
Jan 23, 2008 | 26.68 | 28.40 | 26.67 | 28.30 | 11,564,427 | +0.46(+1.64%) |
Jan 22, 2008 | 26.40 | 28.13 | 26.40 | 27.84 | 12,625,694 | -0.49(-1.74%) |
Jan 21, 2008 | 28.65 | 29.10 | 27.51 | 28.33 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 28.65 | 29.10 | 27.51 | 28.33 | 13,251,398 | -0.18(-0.63%) |
Jan 17, 2008 | 29.07 | 29.34 | 28.42 | 28.51 | 18,104,352 | -0.84(-2.86%) |
Jan 16, 2008 | 30.83 | 31.14 | 29.23 | 29.35 | 17,029,538 | -1.82(-5.84%) |
Jan 15, 2008 | 30.86 | 31.30 | 30.85 | 31.17 | 14,782,884 | -0.10(-0.31%) |
Jan 14, 2008 | 30.49 | 31.85 | 30.24 | 31.27 | 11,316,058 | +1.04(+3.44%) |
Jan 11, 2008 | 30.66 | 31.11 | 30.09 | 30.23 | 12,854,780 | -0.65(-2.11%) |
Jan 10, 2008 | 31.13 | 31.21 | 30.70 | 30.88 | 13,627,890 | -0.42(-1.35%) |
Jan 09, 2008 | 30.99 | 31.35 | 30.29 | 31.30 | 14,763,958 | +0.12(+0.38%) |
Jan 08, 2008 | 31.97 | 32.04 | 31.10 | 31.19 | 12,456,733 | -0.58(-1.83%) |
Jan 07, 2008 | 31.89 | 31.98 | 31.31 | 31.77 | 11,746,158 | +0.01(+0.02%) |
Jan 04, 2008 | 31.38 | 32.41 | 31.28 | 31.76 | 10,006,833 | +0.08(+0.26%) |
Jan 03, 2008 | 31.46 | 32.07 | 31.24 | 31.68 | 8,580,790 | +0.33(+1.04%) |
Jan 02, 2008 | 32.13 | 32.21 | 31.10 | 31.35 | 17,231,410 | -0.81(-2.52%) |
Jan 01, 2008 | 32.58 | 32.79 | 31.67 | 32.16 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 32.58 | 32.79 | 31.67 | 32.16 | 9,152,482 | -0.46(-1.40%) |
Dec 28, 2007 | 31.82 | 32.76 | 31.82 | 32.62 | 8,687,760 | +0.73(+2.28%) |
Dec 27, 2007 | 31.20 | 32.07 | 31.19 | 31.89 | 9,754,894 | +0.20(+0.63%) |
Dec 26, 2007 | 31.17 | 31.86 | 31.14 | 31.69 | 8,187,655 | +0.53(+1.69%) |
Dec 24, 2007 | 30.67 | 31.38 | 30.42 | 31.17 | 4,789,801 | +0.50(+1.63%) |
Dec 21, 2007 | 30.20 | 30.72 | 29.71 | 30.67 | 16,224,966 | +0.68(+2.26%) |
Dec 20, 2007 | 28.82 | 30.04 | 28.76 | 29.99 | 18,165,614 | +1.32(+4.62%) |
Dec 19, 2007 | 27.85 | 28.89 | 27.64 | 28.67 | 12,223,378 | +0.83(+2.99%) |
Dec 18, 2007 | 27.68 | 28.22 | 27.21 | 27.83 | 9,528,202 | +0.30(+1.08%) |
Dec 17, 2007 | 27.00 | 28.13 | 26.93 | 27.54 | 11,042,429 | +0.47(+1.74%) |
Dec 14, 2007 | 26.48 | 27.82 | 26.30 | 27.07 | 11,151,911 | +0.54(+2.04%) |
Dec 13, 2007 | 26.71 | 27.07 | 26.20 | 26.53 | 5,525,821 | -0.30(-1.14%) |
Dec 12, 2007 | 26.34 | 27.00 | 26.34 | 26.83 | 8,189,588 | +1.01(+3.92%) |
Dec 11, 2007 | 26.73 | 26.97 | 25.71 | 25.82 | 7,183,691 | -0.93(-3.47%) |
Dec 10, 2007 | 26.81 | 27.02 | 26.56 | 26.75 | 5,071,565 | +0.04(+0.16%) |
Dec 07, 2007 | 26.23 | 27.02 | 26.12 | 26.71 | 7,767,462 | +0.46(+1.77%) |
Dec 06, 2007 | 25.51 | 26.41 | 25.47 | 26.24 | 8,959,855 | +0.73(+2.85%) |
Dec 05, 2007 | 25.79 | 25.79 | 25.18 | 25.51 | 6,658,981 | -0.14(-0.54%) |
Dec 04, 2007 | 24.87 | 25.83 | 24.80 | 25.65 | 7,563,509 | +0.64(+2.58%) |
Dec 03, 2007 | 25.35 | 25.42 | 24.88 | 25.01 | 4,975,554 | -0.17(-0.69%) |
Nov 30, 2007 | 25.30 | 25.61 | 24.97 | 25.18 | 7,026,217 | +0.13(+0.53%) |
Nov 29, 2007 | 24.89 | 25.41 | 24.80 | 25.05 | 5,166,268 | +0.13(+0.53%) |
Nov 28, 2007 | 24.87 | 25.10 | 24.51 | 24.92 | 6,588,686 | +0.19(+0.76%) |
Nov 27, 2007 | 24.62 | 25.59 | 24.47 | 24.73 | 6,128,546 | +0.19(+0.76%) |
Nov 26, 2007 | 24.70 | 25.29 | 24.52 | 24.54 | 5,512,115 | -0.11(-0.45%) |
Nov 23, 2007 | 24.45 | 24.65 | 24.08 | 24.65 | 3,372,638 | +0.32(+1.31%) |
Nov 21, 2007 | 24.97 | 25.21 | 24.29 | 24.34 | 8,275,389 | -0.89(-3.52%) |
Nov 20, 2007 | 25.20 | 25.49 | 24.44 | 25.22 | 10,737,966 | +0.01(+0.06%) |
Nov 19, 2007 | 25.29 | 25.95 | 25.11 | 25.21 | 12,882,921 | -1.04(-3.96%) |
Nov 16, 2007 | 25.82 | 26.32 | 25.74 | 26.25 | 10,296,159 | +0.60(+2.32%) |
Nov 15, 2007 | 26.05 | 26.05 | 25.51 | 25.65 | 6,491,318 | -0.51(-1.93%) |
Nov 14, 2007 | 26.05 | 26.70 | 25.96 | 26.16 | 10,518,659 | +0.27(+1.04%) |
Nov 13, 2007 | 25.27 | 25.94 | 24.95 | 25.89 | 8,789,883 | +0.88(+3.52%) |
Nov 12, 2007 | 25.49 | 25.87 | 24.94 | 25.01 | 7,052,199 | -0.57(-2.25%) |
Nov 09, 2007 | 25.56 | 25.91 | 25.47 | 25.58 | 9,531,879 | -0.23(-0.89%) |
Nov 08, 2007 | 25.30 | 26.39 | 25.30 | 25.81 | 15,767,290 | +0.55(+2.17%) |
Nov 07, 2007 | 25.29 | 25.63 | 25.13 | 25.26 | 12,196,373 | -0.29(-1.14%) |
Nov 06, 2007 | 25.29 | 26.10 | 25.18 | 25.56 | 22,780,308 | +1.64(+6.87%) |
Nov 05, 2007 | 24.14 | 24.20 | 23.70 | 23.91 | 8,690,868 | -0.22(-0.92%) |
Nov 02, 2007 | 24.25 | 24.34 | 23.69 | 24.14 | 9,148,706 | -0.11(-0.46%) |