Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 25.30 | 27.35 | 24.99 | 26.87 | 3,419,711 | +1.39(+5.45%) |
Jan 30, 2008 | 26.26 | 26.55 | 25.39 | 25.48 | 5,115,649 | -0.37(-1.42%) |
Jan 29, 2008 | 25.29 | 25.99 | 24.38 | 25.85 | 7,588,226 | -0.09(-0.36%) |
Jan 28, 2008 | 24.73 | 26.07 | 24.66 | 25.94 | 2,663,950 | +1.38(+5.60%) |
Jan 25, 2008 | 25.41 | 25.91 | 24.52 | 24.56 | 4,571,187 | -1.12(-4.37%) |
Jan 24, 2008 | 25.06 | 25.93 | 24.92 | 25.69 | 5,412,891 | +0.74(+2.97%) |
Jan 23, 2008 | 22.59 | 25.12 | 22.59 | 24.94 | 7,127,439 | +1.52(+6.47%) |
Jan 22, 2008 | 21.92 | 23.67 | 21.52 | 23.43 | 6,416,088 | +0.57(+2.51%) |
Jan 21, 2008 | 22.36 | 23.16 | 22.08 | 22.85 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 22.36 | 23.16 | 22.08 | 22.85 | 6,108,488 | +0.94(+4.27%) |
Jan 17, 2008 | 22.55 | 22.91 | 21.76 | 21.92 | 2,861,249 | -0.78(-3.44%) |
Jan 16, 2008 | 22.51 | 23.27 | 21.80 | 22.70 | 7,190,943 | +0.94(+4.33%) |
Jan 15, 2008 | 22.04 | 22.11 | 21.38 | 21.76 | 4,985,275 | -0.84(-3.70%) |
Jan 14, 2008 | 23.47 | 23.47 | 22.40 | 22.59 | 3,520,645 | -0.43(-1.89%) |
Jan 11, 2008 | 24.25 | 24.32 | 22.92 | 23.03 | 4,042,988 | -1.26(-5.17%) |
Jan 10, 2008 | 22.83 | 24.72 | 22.82 | 24.28 | 5,932,655 | +1.14(+4.94%) |
Jan 09, 2008 | 23.88 | 23.88 | 22.37 | 23.14 | 8,867,578 | -0.61(-2.56%) |
Jan 08, 2008 | 25.16 | 25.36 | 23.65 | 23.75 | 5,179,520 | -1.05(-4.23%) |
Jan 07, 2008 | 25.97 | 26.02 | 24.30 | 24.80 | 7,192,467 | -1.10(-4.26%) |
Jan 04, 2008 | 26.75 | 26.77 | 25.72 | 25.90 | 4,325,101 | -1.31(-4.81%) |
Jan 03, 2008 | 27.66 | 27.84 | 27.05 | 27.21 | 2,301,287 | -0.38(-1.38%) |
Jan 02, 2008 | 28.45 | 28.45 | 27.37 | 27.59 | 2,787,372 | -0.76(-2.69%) |
Jan 01, 2008 | 28.18 | 28.81 | 28.06 | 28.35 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 28.18 | 28.81 | 28.06 | 28.35 | 781,700 | -0.11(-0.40%) |
Dec 28, 2007 | 28.26 | 28.75 | 28.14 | 28.46 | 1,792,254 | +0.07(+0.26%) |
Dec 27, 2007 | 28.76 | 28.98 | 28.34 | 28.39 | 1,621,482 | -0.61(-2.12%) |
Dec 26, 2007 | 28.96 | 29.24 | 28.29 | 29.01 | 1,208,028 | -0.12(-0.41%) |
Dec 24, 2007 | 28.52 | 29.32 | 28.52 | 29.13 | 541,409 | +0.25(+0.86%) |
Dec 21, 2007 | 28.32 | 29.31 | 28.32 | 28.88 | 1,847,819 | +0.30(+1.05%) |
Dec 20, 2007 | 27.69 | 28.65 | 27.68 | 28.58 | 3,566,214 | +1.26(+4.60%) |
Dec 19, 2007 | 27.38 | 27.94 | 27.31 | 27.32 | 3,251,198 | -0.29(-1.06%) |
Dec 18, 2007 | 27.66 | 27.78 | 27.10 | 27.62 | 1,916,678 | +0.29(+1.05%) |
Dec 17, 2007 | 27.22 | 27.74 | 27.12 | 27.33 | 1,918,701 | -0.22(-0.80%) |
Dec 14, 2007 | 27.69 | 27.87 | 27.36 | 27.55 | 1,218,427 | -0.45(-1.62%) |
Dec 13, 2007 | 27.57 | 28.06 | 27.15 | 28.00 | 2,261,273 | +0.31(+1.13%) |
Dec 12, 2007 | 28.69 | 28.82 | 27.52 | 27.69 | 3,219,719 | -0.57(-2.01%) |
Dec 11, 2007 | 28.78 | 29.37 | 28.03 | 28.26 | 2,768,069 | -0.58(-2.02%) |
Dec 10, 2007 | 28.19 | 29.01 | 28.06 | 28.84 | 2,019,518 | +0.74(+2.64%) |
Dec 07, 2007 | 27.87 | 28.30 | 27.84 | 28.10 | 1,731,991 | -0.05(-0.19%) |
Dec 06, 2007 | 27.01 | 28.21 | 27.01 | 28.15 | 2,462,312 | +1.07(+3.95%) |
Dec 05, 2007 | 27.02 | 27.42 | 26.78 | 27.08 | 2,862,893 | +0.24(+0.90%) |
Dec 04, 2007 | 26.45 | 27.13 | 26.45 | 26.84 | 1,978,352 | -0.17(-0.62%) |
Dec 03, 2007 | 26.72 | 27.19 | 26.72 | 27.01 | 2,435,068 | -0.09(-0.32%) |
Nov 30, 2007 | 26.28 | 27.12 | 26.28 | 27.10 | 2,154,283 | +0.83(+3.15%) |
Nov 29, 2007 | 26.10 | 26.45 | 25.71 | 26.27 | 2,011,734 | -0.27(-1.03%) |
Nov 28, 2007 | 25.99 | 26.57 | 25.89 | 26.54 | 3,008,220 | +0.69(+2.69%) |
Nov 27, 2007 | 25.38 | 25.85 | 25.16 | 25.85 | 2,677,201 | +0.69(+2.76%) |
Nov 26, 2007 | 25.45 | 25.59 | 24.97 | 25.15 | 2,291,961 | -0.29(-1.16%) |
Nov 23, 2007 | 25.39 | 25.59 | 25.22 | 25.45 | 905,722 | -0.05(-0.18%) |
Nov 21, 2007 | 25.91 | 26.11 | 25.42 | 25.49 | 2,793,586 | -1.07(-4.02%) |
Nov 20, 2007 | 26.64 | 26.83 | 26.09 | 26.56 | 2,126,094 | +0.03(+0.13%) |
Nov 19, 2007 | 26.19 | 26.59 | 25.79 | 26.53 | 3,066,222 | -0.19(-0.72%) |
Nov 16, 2007 | 26.20 | 26.75 | 26.03 | 26.72 | 2,102,149 | +0.22(+0.83%) |
Nov 15, 2007 | 25.71 | 26.85 | 25.64 | 26.50 | 2,235,929 | +0.51(+1.98%) |
Nov 14, 2007 | 26.71 | 26.79 | 25.96 | 25.99 | 2,165,663 | -0.88(-3.26%) |
Nov 13, 2007 | 25.53 | 26.91 | 25.51 | 26.86 | 2,246,454 | +1.61(+6.38%) |
Nov 12, 2007 | 25.36 | 25.98 | 24.96 | 25.25 | 2,971,272 | -0.19(-0.74%) |
Nov 09, 2007 | 26.03 | 26.07 | 25.33 | 25.44 | 2,260,375 | -0.86(-3.28%) |
Nov 08, 2007 | 26.48 | 26.55 | 25.81 | 26.30 | 3,037,985 | +0.06(+0.23%) |
Nov 07, 2007 | 27.31 | 27.32 | 26.21 | 26.24 | 1,891,382 | -0.82(-3.04%) |
Nov 06, 2007 | 27.34 | 27.35 | 26.65 | 27.06 | 1,345,597 | -0.07(-0.25%) |
Nov 05, 2007 | 27.42 | 27.42 | 26.77 | 27.13 | 1,270,328 | -0.20(-0.73%) |
Nov 02, 2007 | 28.07 | 28.10 | 26.95 | 27.33 | 2,246,304 | -0.56(-2.01%) |