Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 26.97 | 28.27 | 26.74 | 28.23 | 5,732,767 | +0.59(+2.12%) |
Jan 30, 2008 | 27.37 | 28.29 | 27.15 | 27.64 | 3,927,963 | +0.10(+0.36%) |
Jan 29, 2008 | 27.41 | 27.67 | 27.14 | 27.54 | 3,454,147 | +0.39(+1.42%) |
Jan 28, 2008 | 26.22 | 27.18 | 25.92 | 27.15 | 4,903,406 | +0.75(+2.83%) |
Jan 25, 2008 | 27.28 | 27.47 | 26.27 | 26.41 | 5,298,176 | -0.33(-1.23%) |
Jan 24, 2008 | 26.14 | 26.95 | 26.01 | 26.74 | 5,458,107 | +0.90(+3.47%) |
Jan 23, 2008 | 24.42 | 25.95 | 23.84 | 25.84 | 8,457,971 | +0.35(+1.35%) |
Jan 22, 2008 | 23.99 | 25.80 | 23.71 | 25.50 | 8,967,323 | -0.29(-1.11%) |
Jan 21, 2008 | 25.84 | 26.25 | 25.12 | 25.78 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 25.84 | 26.25 | 25.12 | 25.78 | 9,186,531 | +0.32(+1.25%) |
Jan 17, 2008 | 26.43 | 27.07 | 25.31 | 25.46 | 7,716,472 | -1.02(-3.87%) |
Jan 16, 2008 | 27.35 | 27.53 | 26.04 | 26.49 | 7,937,630 | -1.08(-3.93%) |
Jan 15, 2008 | 28.24 | 28.40 | 27.44 | 27.57 | 3,720,493 | -1.24(-4.31%) |
Jan 14, 2008 | 28.92 | 29.05 | 28.57 | 28.82 | 3,770,280 | +0.20(+0.69%) |
Jan 11, 2008 | 29.03 | 29.16 | 28.42 | 28.62 | 3,203,585 | -0.68(-2.31%) |
Jan 10, 2008 | 28.44 | 29.46 | 28.31 | 29.29 | 5,885,978 | +0.63(+2.21%) |
Jan 09, 2008 | 28.03 | 28.67 | 27.69 | 28.66 | 4,631,600 | +0.63(+2.23%) |
Jan 08, 2008 | 28.43 | 28.96 | 27.97 | 28.04 | 3,905,033 | +0.08(+0.30%) |
Jan 07, 2008 | 28.38 | 28.41 | 27.44 | 27.95 | 4,935,629 | -0.30(-1.05%) |
Jan 04, 2008 | 28.76 | 28.76 | 27.97 | 28.25 | 4,416,098 | -0.95(-3.25%) |
Jan 03, 2008 | 29.07 | 29.33 | 28.99 | 29.20 | 2,001,149 | +0.27(+0.93%) |
Jan 02, 2008 | 29.32 | 29.64 | 28.76 | 28.93 | 2,940,331 | -0.29(-1.00%) |
Jan 01, 2008 | 29.60 | 29.60 | 29.10 | 29.22 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 29.60 | 29.60 | 29.10 | 29.22 | 2,008,738 | -0.48(-1.62%) |
Dec 28, 2007 | 29.90 | 29.90 | 29.53 | 29.70 | 1,625,885 | +0.14(+0.46%) |
Dec 27, 2007 | 29.89 | 30.11 | 29.56 | 29.57 | 2,408,176 | -0.58(-1.94%) |
Dec 26, 2007 | 29.82 | 30.23 | 29.62 | 30.15 | 1,842,929 | +0.11(+0.36%) |
Dec 24, 2007 | 29.44 | 30.10 | 29.04 | 30.04 | 1,603,066 | +0.13(+0.44%) |
Dec 21, 2007 | 29.58 | 29.91 | 29.41 | 29.91 | 2,864,565 | +0.82(+2.82%) |
Dec 20, 2007 | 29.25 | 29.25 | 28.82 | 29.09 | 5,583,474 | +0.47(+1.64%) |
Dec 19, 2007 | 28.53 | 29.00 | 28.42 | 28.62 | 5,610,433 | -0.01(-0.02%) |
Dec 18, 2007 | 28.65 | 28.78 | 27.77 | 28.63 | 5,409,453 | +0.68(+2.44%) |
Dec 17, 2007 | 28.85 | 28.88 | 27.74 | 27.95 | 4,401,617 | -1.28(-4.38%) |
Dec 14, 2007 | 29.34 | 29.69 | 29.04 | 29.23 | 2,722,571 | -0.69(-2.31%) |
Dec 13, 2007 | 30.02 | 30.11 | 29.31 | 29.92 | 2,800,680 | -0.64(-2.09%) |
Dec 12, 2007 | 31.33 | 31.58 | 30.02 | 30.56 | 3,830,493 | +0.61(+2.04%) |
Dec 11, 2007 | 31.25 | 31.69 | 29.75 | 29.95 | 3,724,019 | -1.16(-3.74%) |
Dec 10, 2007 | 31.23 | 31.40 | 31.02 | 31.11 | 2,402,129 | -0.13(-0.42%) |
Dec 07, 2007 | 31.33 | 31.46 | 30.99 | 31.24 | 2,643,892 | +0.03(+0.10%) |
Dec 06, 2007 | 30.54 | 31.43 | 30.46 | 31.21 | 4,320,161 | +0.75(+2.47%) |
Dec 05, 2007 | 29.60 | 30.49 | 29.60 | 30.46 | 4,211,200 | +1.64(+5.68%) |
Dec 04, 2007 | 29.07 | 29.66 | 28.82 | 28.82 | 4,676,745 | -0.76(-2.58%) |
Dec 03, 2007 | 29.60 | 29.71 | 29.17 | 29.58 | 3,515,271 | -0.02(-0.06%) |
Nov 30, 2007 | 29.94 | 30.17 | 29.35 | 29.60 | 6,432,281 | +0.43(+1.49%) |
Nov 29, 2007 | 29.24 | 29.68 | 28.81 | 29.17 | 4,726,149 | +0.07(+0.24%) |
Nov 28, 2007 | 27.73 | 29.13 | 27.73 | 29.10 | 4,050,578 | +1.94(+7.16%) |
Nov 27, 2007 | 26.56 | 27.34 | 26.25 | 27.15 | 4,622,571 | +0.49(+1.85%) |
Nov 26, 2007 | 27.63 | 28.28 | 26.57 | 26.66 | 4,144,581 | -1.34(-4.78%) |
Nov 23, 2007 | 28.85 | 28.85 | 27.91 | 28.00 | 2,963,602 | +0.20(+0.72%) |
Nov 21, 2007 | 28.71 | 28.71 | 27.43 | 27.80 | 8,397,306 | -1.36(-4.67%) |
Nov 20, 2007 | 28.88 | 29.67 | 28.38 | 29.16 | 8,586,199 | +0.48(+1.68%) |
Nov 19, 2007 | 30.06 | 30.06 | 28.53 | 28.68 | 4,400,229 | -1.29(-4.31%) |
Nov 16, 2007 | 29.66 | 30.17 | 29.45 | 29.97 | 3,947,503 | +0.81(+2.79%) |
Nov 15, 2007 | 29.82 | 29.82 | 28.81 | 29.16 | 4,260,799 | -0.74(-2.49%) |
Nov 14, 2007 | 30.58 | 30.64 | 29.59 | 29.90 | 5,337,034 | +0.25(+0.83%) |
Nov 13, 2007 | 28.29 | 29.72 | 28.29 | 29.66 | 4,638,551 | +2.12(+7.72%) |
Nov 12, 2007 | 28.86 | 29.30 | 27.49 | 27.53 | 6,446,472 | -2.07(-7.00%) |
Nov 09, 2007 | 29.48 | 30.12 | 29.16 | 29.60 | 5,958,772 | -0.76(-2.49%) |
Nov 08, 2007 | 30.82 | 30.82 | 29.31 | 30.36 | 8,559,862 | +0.81(+2.74%) |
Nov 07, 2007 | 30.85 | 30.85 | 29.44 | 29.55 | 2,313,824 | -1.17(-3.80%) |
Nov 06, 2007 | 30.51 | 30.73 | 30.08 | 30.72 | 2,377,682 | +0.97(+3.26%) |
Nov 05, 2007 | 29.80 | 29.90 | 29.32 | 29.75 | 5,499,487 | -0.70(-2.29%) |
Nov 02, 2007 | 30.64 | 30.96 | 29.73 | 30.44 | 4,377,341 | -0.05(-0.17%) |