Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 22.75 | 22.75 | 21.35 | 21.54 | 28,747,298 | -1.76(-7.54%) |
Jan 30, 2008 | 24.00 | 24.03 | 23.06 | 23.30 | 15,202,528 | -0.56(-2.34%) |
Jan 29, 2008 | 23.35 | 24.15 | 23.35 | 23.86 | 18,776,536 | +0.96(+4.20%) |
Jan 28, 2008 | 22.51 | 22.94 | 21.93 | 22.90 | 13,545,892 | +0.46(+2.06%) |
Jan 25, 2008 | 23.04 | 23.15 | 22.35 | 22.44 | 20,340,098 | -0.44(-1.94%) |
Jan 24, 2008 | 21.63 | 23.10 | 21.63 | 22.88 | 23,360,050 | +1.26(+5.84%) |
Jan 23, 2008 | 20.74 | 21.62 | 19.83 | 21.62 | 22,856,002 | +0.25(+1.16%) |
Jan 22, 2008 | 20.22 | 21.59 | 19.79 | 21.37 | 31,056,374 | -0.37(-1.68%) |
Jan 21, 2008 | 22.01 | 22.51 | 21.04 | 21.74 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 22.01 | 22.51 | 21.04 | 21.74 | 23,125,656 | -0.11(-0.50%) |
Jan 17, 2008 | 23.16 | 23.60 | 21.72 | 21.85 | 20,585,346 | -1.25(-5.39%) |
Jan 16, 2008 | 23.82 | 24.23 | 22.90 | 23.09 | 17,485,058 | -0.79(-3.30%) |
Jan 15, 2008 | 24.86 | 24.86 | 23.85 | 23.88 | 13,328,628 | -1.24(-4.94%) |
Jan 14, 2008 | 25.19 | 25.31 | 24.61 | 25.12 | 12,577,067 | +0.17(+0.70%) |
Jan 11, 2008 | 25.33 | 25.55 | 24.88 | 24.94 | 12,793,092 | -0.67(-2.63%) |
Jan 10, 2008 | 25.86 | 26.09 | 24.93 | 25.62 | 16,417,340 | -0.58(-2.20%) |
Jan 09, 2008 | 26.32 | 26.61 | 25.72 | 26.19 | 18,303,196 | -0.61(-2.29%) |
Jan 08, 2008 | 27.43 | 27.73 | 26.72 | 26.81 | 18,620,902 | -0.17(-0.64%) |
Jan 07, 2008 | 27.22 | 27.58 | 26.71 | 26.98 | 16,391,502 | -0.28(-1.04%) |
Jan 04, 2008 | 28.08 | 28.08 | 27.21 | 27.27 | 13,046,840 | -1.06(-3.73%) |
Jan 03, 2008 | 28.25 | 28.94 | 27.92 | 28.32 | 10,477,660 | +0.22(+0.78%) |
Jan 02, 2008 | 27.92 | 28.35 | 27.92 | 28.10 | 12,439,698 | +0.25(+0.89%) |
Jan 01, 2008 | 28.51 | 28.59 | 27.74 | 27.86 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 28.51 | 28.59 | 27.74 | 27.86 | 7,206,709 | -0.70(-2.44%) |
Dec 28, 2007 | 28.44 | 28.77 | 28.39 | 28.55 | 5,724,546 | +0.20(+0.71%) |
Dec 27, 2007 | 28.51 | 28.87 | 28.30 | 28.35 | 8,300,991 | -0.30(-1.04%) |
Dec 26, 2007 | 28.19 | 28.78 | 28.18 | 28.65 | 6,694,913 | +0.32(+1.15%) |
Dec 24, 2007 | 28.03 | 28.33 | 27.92 | 28.32 | 2,496,005 | +0.22(+0.77%) |
Dec 21, 2007 | 27.53 | 28.14 | 27.46 | 28.11 | 14,214,326 | +0.72(+2.62%) |
Dec 20, 2007 | 27.05 | 27.42 | 27.00 | 27.39 | 11,171,485 | +0.59(+2.19%) |
Dec 19, 2007 | 26.85 | 27.23 | 26.64 | 26.80 | 9,337,458 | +0.01(+0.03%) |
Dec 18, 2007 | 26.29 | 26.98 | 26.08 | 26.79 | 9,371,882 | +0.68(+2.59%) |
Dec 17, 2007 | 26.52 | 26.69 | 25.86 | 26.12 | 10,147,495 | -0.58(-2.16%) |
Dec 14, 2007 | 27.19 | 27.36 | 26.56 | 26.69 | 10,810,960 | -0.61(-2.25%) |
Dec 13, 2007 | 27.00 | 27.37 | 26.80 | 27.31 | 8,296,322 | +0.11(+0.40%) |
Dec 12, 2007 | 27.35 | 27.74 | 26.89 | 27.20 | 13,639,907 | +0.42(+1.57%) |
Dec 11, 2007 | 27.11 | 27.42 | 26.65 | 26.78 | 13,558,762 | -0.24(-0.88%) |
Dec 10, 2007 | 27.13 | 27.34 | 26.91 | 27.01 | 7,455,768 | -0.10(-0.35%) |
Dec 07, 2007 | 26.88 | 27.42 | 26.81 | 27.11 | 11,939,495 | +0.34(+1.27%) |
Dec 06, 2007 | 25.91 | 26.93 | 25.84 | 26.77 | 10,549,115 | +0.85(+3.27%) |
Dec 05, 2007 | 25.81 | 26.15 | 25.69 | 25.92 | 11,931,641 | +0.34(+1.34%) |
Dec 04, 2007 | 25.78 | 25.98 | 25.58 | 25.58 | 9,045,820 | -0.41(-1.57%) |
Dec 03, 2007 | 25.42 | 26.15 | 25.42 | 25.99 | 11,338,272 | +0.40(+1.57%) |
Nov 30, 2007 | 25.67 | 25.68 | 25.13 | 25.59 | 12,402,862 | +0.27(+1.07%) |
Nov 29, 2007 | 25.06 | 25.63 | 24.67 | 25.32 | 11,671,581 | +0.22(+0.88%) |
Nov 28, 2007 | 24.65 | 25.20 | 24.51 | 25.10 | 15,789,783 | +0.68(+2.79%) |
Nov 27, 2007 | 24.62 | 24.71 | 23.80 | 24.41 | 15,034,277 | -0.21(-0.84%) |
Nov 26, 2007 | 25.75 | 25.91 | 24.57 | 24.62 | 14,023,394 | -1.18(-4.58%) |
Nov 23, 2007 | 25.98 | 25.98 | 25.46 | 25.80 | 5,766,851 | +0.05(+0.18%) |
Nov 21, 2007 | 26.21 | 26.48 | 25.64 | 25.75 | 10,141,269 | -0.56(-2.12%) |
Nov 20, 2007 | 25.90 | 26.69 | 25.86 | 26.31 | 14,403,829 | +0.53(+2.06%) |
Nov 19, 2007 | 26.21 | 26.34 | 25.69 | 25.78 | 12,663,907 | -0.54(-2.05%) |
Nov 16, 2007 | 25.38 | 26.54 | 25.35 | 26.32 | 18,018,958 | +1.42(+5.72%) |
Nov 15, 2007 | 25.61 | 25.69 | 24.67 | 24.90 | 12,744,473 | -0.70(-2.75%) |
Nov 14, 2007 | 26.59 | 26.98 | 25.44 | 25.60 | 15,217,824 | -0.74(-2.80%) |
Nov 13, 2007 | 26.31 | 26.71 | 25.52 | 26.34 | 18,861,024 | +0.07(+0.26%) |
Nov 12, 2007 | 27.20 | 27.20 | 26.26 | 26.27 | 12,075,208 | -1.05(-3.84%) |
Nov 09, 2007 | 27.92 | 27.92 | 27.26 | 27.32 | 10,478,215 | -0.60(-2.16%) |
Nov 08, 2007 | 27.91 | 28.36 | 27.25 | 27.92 | 16,906,588 | +0.41(+1.50%) |
Nov 07, 2007 | 28.30 | 28.72 | 27.46 | 27.51 | 17,358,662 | -0.56(-1.99%) |
Nov 06, 2007 | 28.19 | 28.19 | 27.08 | 28.07 | 13,278,110 | +1.18(+4.39%) |
Nov 05, 2007 | 27.00 | 27.45 | 26.62 | 26.89 | 11,122,739 | -0.43(-1.56%) |
Nov 02, 2007 | 26.78 | 27.50 | 26.46 | 27.32 | 14,501,135 | +0.92(+3.49%) |