Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 25.71 | 26.81 | 25.63 | 26.61 | 2,389,241 | +0.66(+2.53%) |
Jan 30, 2008 | 25.70 | 26.33 | 25.65 | 25.95 | 1,815,872 | +0.10(+0.38%) |
Jan 29, 2008 | 25.88 | 25.95 | 25.21 | 25.86 | 1,543,496 | +0.06(+0.22%) |
Jan 28, 2008 | 25.19 | 25.84 | 25.03 | 25.80 | 1,860,879 | +0.71(+2.81%) |
Jan 25, 2008 | 25.82 | 25.82 | 24.95 | 25.09 | 1,868,728 | -0.42(-1.65%) |
Jan 24, 2008 | 25.62 | 26.34 | 25.02 | 25.52 | 2,933,945 | -0.83(-3.14%) |
Jan 23, 2008 | 24.48 | 26.38 | 24.48 | 26.34 | 2,439,464 | +1.29(+5.15%) |
Jan 22, 2008 | 24.65 | 25.60 | 24.65 | 25.05 | 2,531,491 | -0.59(-2.31%) |
Jan 21, 2008 | 25.50 | 26.39 | 24.64 | 25.65 | 2,929,490 | +0.00(+0.00%) |
Jan 18, 2008 | 25.50 | 26.39 | 24.64 | 25.65 | 2,929,490 | +0.17(+0.67%) |
Jan 17, 2008 | 26.25 | 26.37 | 25.38 | 25.48 | 1,959,274 | -0.87(-3.29%) |
Jan 16, 2008 | 25.94 | 26.88 | 25.70 | 26.34 | 2,066,461 | +0.87(+3.41%) |
Jan 15, 2008 | 25.56 | 25.76 | 25.30 | 25.48 | 1,608,840 | -0.43(-1.66%) |
Jan 14, 2008 | 25.80 | 25.95 | 25.60 | 25.91 | 1,314,499 | +0.36(+1.43%) |
Jan 11, 2008 | 25.62 | 25.92 | 25.47 | 25.54 | 1,620,924 | -0.35(-1.35%) |
Jan 10, 2008 | 25.86 | 26.14 | 25.49 | 25.89 | 2,186,444 | -0.25(-0.96%) |
Jan 09, 2008 | 25.22 | 26.16 | 25.22 | 26.14 | 2,151,561 | +0.92(+3.67%) |
Jan 08, 2008 | 26.38 | 26.42 | 25.22 | 25.22 | 1,920,759 | -1.11(-4.22%) |
Jan 07, 2008 | 25.64 | 26.65 | 25.64 | 26.33 | 1,833,317 | +0.70(+2.72%) |
Jan 04, 2008 | 26.47 | 26.55 | 25.63 | 25.63 | 1,755,137 | -1.10(-4.12%) |
Jan 03, 2008 | 26.44 | 26.88 | 26.36 | 26.73 | 1,646,186 | +0.50(+1.92%) |
Jan 02, 2008 | 27.15 | 27.26 | 26.16 | 26.23 | 1,786,265 | -1.03(-3.78%) |
Jan 01, 2008 | 27.78 | 27.78 | 27.25 | 27.26 | 1,007,625 | +0.00(+0.00%) |
Dec 31, 2007 | 27.78 | 27.78 | 27.25 | 27.26 | 997,399 | -0.45(-1.64%) |
Dec 28, 2007 | 27.82 | 27.95 | 27.53 | 27.71 | 1,317,658 | -0.02(-0.06%) |
Dec 27, 2007 | 27.65 | 27.93 | 27.65 | 27.73 | 1,384,351 | -0.06(-0.23%) |
Dec 26, 2007 | 27.63 | 27.83 | 27.45 | 27.79 | 819,726 | -0.08(-0.29%) |
Dec 24, 2007 | 27.89 | 28.05 | 27.47 | 27.88 | 552,071 | -0.07(-0.26%) |
Dec 21, 2007 | 27.41 | 27.96 | 27.18 | 27.95 | 3,984,553 | +0.79(+2.93%) |
Dec 20, 2007 | 27.17 | 27.25 | 26.27 | 27.15 | 3,392,421 | +1.36(+5.28%) |
Dec 19, 2007 | 26.88 | 26.88 | 25.68 | 25.79 | 2,591,633 | -0.97(-3.64%) |
Dec 18, 2007 | 26.67 | 26.93 | 26.40 | 26.76 | 1,192,267 | +0.23(+0.86%) |
Dec 17, 2007 | 27.23 | 27.35 | 26.51 | 26.54 | 1,726,792 | -0.70(-2.56%) |
Dec 14, 2007 | 28.36 | 28.36 | 27.23 | 27.23 | 1,463,906 | -0.35(-1.26%) |
Dec 13, 2007 | 27.38 | 27.65 | 27.35 | 27.58 | 1,084,067 | +0.02(+0.09%) |
Dec 12, 2007 | 27.44 | 27.82 | 27.19 | 27.56 | 1,643,936 | +0.45(+1.67%) |
Dec 11, 2007 | 28.06 | 28.29 | 27.08 | 27.11 | 1,900,050 | -1.04(-3.69%) |
Dec 10, 2007 | 28.16 | 28.41 | 28.05 | 28.14 | 1,031,207 | -0.03(-0.11%) |
Dec 07, 2007 | 28.20 | 28.87 | 27.97 | 28.18 | 3,290,688 | +1.06(+3.92%) |
Dec 06, 2007 | 26.51 | 27.15 | 26.39 | 27.11 | 1,682,062 | +0.40(+1.49%) |
Dec 05, 2007 | 25.96 | 26.83 | 25.49 | 26.72 | 2,420,171 | +1.11(+4.34%) |
Dec 04, 2007 | 25.39 | 25.67 | 25.25 | 25.61 | 1,222,270 | +0.02(+0.06%) |
Dec 03, 2007 | 25.78 | 26.08 | 25.54 | 25.59 | 1,640,749 | -0.35(-1.34%) |
Nov 30, 2007 | 26.05 | 26.47 | 25.91 | 25.94 | 2,076,360 | -0.06(-0.22%) |
Nov 29, 2007 | 26.24 | 26.31 | 25.91 | 25.99 | 1,269,649 | -0.28(-1.08%) |
Nov 28, 2007 | 26.54 | 26.72 | 26.04 | 26.28 | 1,641,965 | +0.06(+0.25%) |
Nov 27, 2007 | 26.02 | 26.48 | 25.80 | 26.21 | 2,016,644 | +0.44(+1.70%) |
Nov 26, 2007 | 26.44 | 26.68 | 25.77 | 25.78 | 1,016,875 | -0.75(-2.81%) |
Nov 23, 2007 | 26.25 | 26.61 | 26.08 | 26.52 | 496,561 | +0.41(+1.55%) |
Nov 21, 2007 | 26.33 | 26.71 | 26.07 | 26.12 | 1,448,181 | -0.15(-0.56%) |
Nov 20, 2007 | 26.15 | 26.42 | 25.85 | 26.26 | 1,981,855 | +0.23(+0.87%) |
Nov 19, 2007 | 26.55 | 26.63 | 25.98 | 26.03 | 1,766,767 | -0.71(-2.64%) |
Nov 16, 2007 | 26.93 | 26.93 | 26.47 | 26.74 | 1,763,004 | +0.00(+0.00%) |
Nov 15, 2007 | 26.76 | 27.08 | 26.72 | 26.74 | 1,474,732 | -0.06(-0.24%) |
Nov 14, 2007 | 27.32 | 27.32 | 26.71 | 26.81 | 1,221,372 | -0.71(-2.56%) |
Nov 13, 2007 | 27.38 | 27.55 | 26.86 | 27.51 | 1,695,114 | +0.37(+1.37%) |
Nov 12, 2007 | 27.48 | 27.80 | 27.12 | 27.14 | 1,980,187 | -0.03(-0.12%) |
Nov 09, 2007 | 27.33 | 27.83 | 27.16 | 27.17 | 1,618,947 | -0.58(-2.07%) |
Nov 08, 2007 | 27.25 | 27.98 | 27.14 | 27.75 | 1,829,822 | +0.40(+1.45%) |
Nov 07, 2007 | 28.08 | 28.10 | 27.35 | 27.35 | 1,170,472 | -1.01(-3.57%) |
Nov 06, 2007 | 28.25 | 28.43 | 27.88 | 28.36 | 1,142,218 | +0.15(+0.52%) |
Nov 05, 2007 | 28.41 | 28.65 | 28.02 | 28.22 | 1,462,912 | -0.67(-2.33%) |
Nov 02, 2007 | 28.99 | 28.99 | 28.54 | 28.89 | 1,336,916 | +0.07(+0.25%) |