Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 25.80 | 26.43 | 25.67 | 26.32 | 21,768,508 | +0.09(+0.33%) |
Jan 30, 2008 | 26.54 | 27.00 | 26.13 | 26.23 | 17,229,180 | -0.53(-1.99%) |
Jan 29, 2008 | 26.88 | 27.16 | 26.45 | 26.76 | 15,317,263 | +0.18(+0.69%) |
Jan 28, 2008 | 26.86 | 27.02 | 25.82 | 26.58 | 17,114,098 | +0.33(+1.24%) |
Jan 25, 2008 | 26.76 | 27.38 | 26.01 | 26.26 | 31,340,798 | +0.57(+2.22%) |
Jan 24, 2008 | 25.08 | 26.05 | 24.91 | 25.68 | 23,793,676 | +0.56(+2.24%) |
Jan 23, 2008 | 24.65 | 25.20 | 23.81 | 25.12 | 42,533,752 | -0.23(-0.91%) |
Jan 22, 2008 | 24.03 | 25.59 | 23.80 | 25.35 | 31,559,982 | -0.36(-1.39%) |
Jan 21, 2008 | 25.68 | 26.10 | 24.64 | 25.71 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 25.68 | 26.10 | 24.64 | 25.71 | 35,731,396 | -0.71(-2.70%) |
Jan 17, 2008 | 27.77 | 27.79 | 26.14 | 26.42 | 25,018,336 | -0.98(-3.56%) |
Jan 16, 2008 | 27.70 | 28.17 | 26.91 | 27.40 | 23,515,516 | -0.66(-2.35%) |
Jan 15, 2008 | 28.56 | 28.74 | 27.84 | 28.06 | 17,939,412 | -0.90(-3.10%) |
Jan 14, 2008 | 28.68 | 29.08 | 28.45 | 28.95 | 11,858,565 | +0.45(+1.59%) |
Jan 11, 2008 | 28.56 | 28.83 | 28.31 | 28.50 | 16,758,833 | -0.21(-0.75%) |
Jan 10, 2008 | 28.99 | 29.02 | 28.33 | 28.72 | 19,662,028 | -0.44(-1.50%) |
Jan 09, 2008 | 28.99 | 29.60 | 28.50 | 29.15 | 22,989,616 | +0.14(+0.49%) |
Jan 08, 2008 | 29.77 | 30.20 | 28.88 | 29.01 | 14,478,696 | -0.63(-2.12%) |
Jan 07, 2008 | 30.31 | 30.35 | 28.96 | 29.64 | 19,318,160 | -0.52(-1.74%) |
Jan 04, 2008 | 30.95 | 30.95 | 30.00 | 30.16 | 14,430,359 | -0.88(-2.84%) |
Jan 03, 2008 | 30.86 | 31.48 | 30.79 | 31.04 | 12,875,742 | +0.34(+1.11%) |
Jan 02, 2008 | 30.19 | 30.93 | 30.18 | 30.70 | 13,008,676 | +0.62(+2.06%) |
Jan 01, 2008 | 30.02 | 30.34 | 29.77 | 30.08 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 30.02 | 30.34 | 29.77 | 30.08 | 6,909,191 | -0.09(-0.29%) |
Dec 28, 2007 | 30.27 | 30.37 | 29.95 | 30.17 | 6,073,222 | +0.06(+0.21%) |
Dec 27, 2007 | 29.96 | 30.39 | 29.96 | 30.10 | 7,435,513 | -0.17(-0.55%) |
Dec 26, 2007 | 29.83 | 30.55 | 29.60 | 30.27 | 9,338,141 | +0.55(+1.84%) |
Dec 24, 2007 | 29.72 | 29.88 | 29.47 | 29.72 | 2,929,719 | +0.13(+0.46%) |
Dec 21, 2007 | 29.08 | 29.95 | 29.07 | 29.59 | 14,120,600 | +0.60(+2.05%) |
Dec 20, 2007 | 28.73 | 29.07 | 28.52 | 28.99 | 9,127,026 | +0.28(+0.97%) |
Dec 19, 2007 | 28.92 | 29.24 | 28.60 | 28.72 | 11,183,973 | -0.21(-0.71%) |
Dec 18, 2007 | 29.36 | 29.47 | 28.63 | 28.92 | 14,688,727 | -0.17(-0.60%) |
Dec 17, 2007 | 29.64 | 29.71 | 28.81 | 29.10 | 16,605,750 | -0.74(-2.47%) |
Dec 14, 2007 | 30.68 | 30.68 | 29.71 | 29.83 | 13,082,622 | -0.88(-2.87%) |
Dec 13, 2007 | 30.21 | 30.78 | 30.15 | 30.71 | 9,961,251 | +0.09(+0.28%) |
Dec 12, 2007 | 30.51 | 30.70 | 30.29 | 30.63 | 15,065,351 | +0.58(+1.93%) |
Dec 11, 2007 | 30.33 | 30.84 | 29.87 | 30.05 | 15,459,724 | -0.13(-0.45%) |
Dec 10, 2007 | 29.82 | 30.26 | 29.57 | 30.18 | 11,657,463 | +0.39(+1.30%) |
Dec 07, 2007 | 29.97 | 30.26 | 29.63 | 29.79 | 9,267,262 | -0.18(-0.61%) |
Dec 06, 2007 | 29.27 | 30.17 | 29.20 | 29.98 | 13,831,109 | +0.70(+2.38%) |
Dec 05, 2007 | 29.06 | 29.60 | 29.06 | 29.28 | 13,584,963 | +0.48(+1.68%) |
Dec 04, 2007 | 28.99 | 28.99 | 28.56 | 28.79 | 12,963,893 | -0.31(-1.06%) |
Dec 03, 2007 | 29.02 | 29.33 | 28.70 | 29.10 | 11,841,580 | +0.06(+0.19%) |
Nov 30, 2007 | 29.49 | 29.49 | 28.73 | 29.05 | 14,169,076 | +0.02(+0.05%) |
Nov 29, 2007 | 28.77 | 29.32 | 28.67 | 29.03 | 15,556,006 | +0.59(+2.06%) |
Nov 28, 2007 | 28.50 | 28.80 | 28.33 | 28.45 | 21,753,556 | +0.61(+2.19%) |
Nov 27, 2007 | 28.05 | 28.11 | 27.31 | 27.83 | 28,234,814 | -0.60(-2.09%) |
Nov 26, 2007 | 29.20 | 29.57 | 28.30 | 28.43 | 13,644,372 | -0.78(-2.66%) |
Nov 23, 2007 | 29.01 | 29.33 | 28.65 | 29.21 | 4,749,833 | +0.33(+1.15%) |
Nov 21, 2007 | 29.17 | 29.41 | 28.73 | 28.87 | 10,933,603 | -0.60(-2.02%) |
Nov 20, 2007 | 28.94 | 29.69 | 28.87 | 29.47 | 13,706,724 | +0.63(+2.20%) |
Nov 19, 2007 | 29.19 | 29.45 | 28.67 | 28.83 | 18,409,010 | -0.54(-1.84%) |
Nov 16, 2007 | 29.34 | 29.52 | 28.97 | 29.37 | 13,729,517 | +0.36(+1.23%) |
Nov 15, 2007 | 29.20 | 29.75 | 28.79 | 29.02 | 15,816,517 | -0.36(-1.22%) |
Nov 14, 2007 | 30.15 | 30.32 | 29.33 | 29.37 | 14,252,799 | -0.34(-1.15%) |
Nov 13, 2007 | 29.28 | 29.83 | 29.03 | 29.72 | 18,830,856 | +0.51(+1.74%) |
Nov 12, 2007 | 30.51 | 30.51 | 29.10 | 29.21 | 20,068,626 | -1.32(-4.31%) |
Nov 09, 2007 | 31.48 | 31.48 | 30.37 | 30.52 | 18,704,782 | -1.09(-3.46%) |
Nov 08, 2007 | 31.84 | 32.19 | 31.01 | 31.62 | 18,901,512 | -0.07(-0.23%) |
Nov 07, 2007 | 32.14 | 32.44 | 31.62 | 31.69 | 14,614,458 | -0.56(-1.72%) |
Nov 06, 2007 | 31.68 | 32.29 | 31.68 | 32.25 | 21,366,662 | +0.70(+2.21%) |
Nov 05, 2007 | 31.19 | 31.83 | 30.98 | 31.55 | 10,387,889 | -0.44(-1.36%) |
Nov 02, 2007 | 31.63 | 32.12 | 30.98 | 31.98 | 15,275,323 | +0.90(+2.88%) |