Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 25.45 | 26.21 | 25.42 | 26.02 | 5,187,537 | -0.02(-0.09%) |
Jan 30, 2008 | 26.43 | 26.73 | 25.95 | 26.04 | 3,337,746 | -0.15(-0.56%) |
Jan 29, 2008 | 26.30 | 26.37 | 25.98 | 26.19 | 1,649,528 | +0.15(+0.58%) |
Jan 28, 2008 | 25.39 | 26.08 | 25.23 | 26.04 | 3,577,205 | +0.42(+1.65%) |
Jan 25, 2008 | 26.51 | 26.57 | 25.43 | 25.62 | 2,696,143 | -0.39(-1.50%) |
Jan 24, 2008 | 25.64 | 26.16 | 25.35 | 26.01 | 2,912,090 | +0.66(+2.61%) |
Jan 23, 2008 | 23.97 | 25.35 | 23.03 | 25.35 | 3,636,891 | +0.19(+0.74%) |
Jan 22, 2008 | 21.48 | 25.47 | 25.16 | 25.16 | 3,827,670 | -0.70(-2.72%) |
Jan 21, 2008 | 25.48 | 26.07 | 25.06 | 25.86 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 25.48 | 26.07 | 25.06 | 25.86 | 3,810,453 | +0.13(+0.51%) |
Jan 17, 2008 | 26.85 | 27.21 | 25.65 | 25.73 | 3,451,765 | -1.05(-3.94%) |
Jan 16, 2008 | 27.41 | 27.54 | 26.46 | 26.78 | 1,461,632 | -0.81(-2.94%) |
Jan 15, 2008 | 28.51 | 28.51 | 27.56 | 27.60 | 1,665,511 | -1.07(-3.73%) |
Jan 14, 2008 | 28.46 | 28.73 | 28.43 | 28.67 | 1,333,469 | +0.49(+1.75%) |
Jan 11, 2008 | 28.68 | 28.68 | 28.10 | 28.17 | 1,244,148 | -0.39(-1.35%) |
Jan 10, 2008 | 28.47 | 28.68 | 28.17 | 28.56 | 1,520,583 | -0.19(-0.67%) |
Jan 09, 2008 | 28.14 | 28.84 | 28.14 | 28.75 | 2,118,254 | +0.42(+1.48%) |
Jan 08, 2008 | 28.86 | 29.15 | 28.27 | 28.33 | 2,096,079 | -0.39(-1.35%) |
Jan 07, 2008 | 28.93 | 29.31 | 28.44 | 28.72 | 2,053,530 | -0.38(-1.31%) |
Jan 04, 2008 | 29.86 | 29.86 | 29.06 | 29.10 | 1,548,061 | -0.77(-2.58%) |
Jan 03, 2008 | 29.77 | 30.03 | 29.77 | 29.87 | 769,104 | +0.19(+0.64%) |
Jan 02, 2008 | 29.64 | 29.95 | 29.47 | 29.68 | 916,948 | +0.26(+0.88%) |
Jan 01, 2008 | 29.95 | 29.95 | 29.41 | 29.42 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 29.95 | 29.95 | 29.41 | 29.42 | 261,904 | -0.42(-1.41%) |
Dec 28, 2007 | 30.04 | 30.04 | 29.57 | 29.84 | 265,279 | +0.29(+0.99%) |
Dec 27, 2007 | 29.88 | 29.97 | 29.34 | 29.55 | 489,048 | -0.32(-1.08%) |
Dec 26, 2007 | 29.68 | 29.95 | 29.58 | 29.87 | 1,131,344 | +0.31(+1.06%) |
Dec 24, 2007 | 29.85 | 29.85 | 29.10 | 29.56 | 148,518 | +0.13(+0.45%) |
Dec 21, 2007 | 28.78 | 29.43 | 28.78 | 29.43 | 207,180 | +0.76(+2.65%) |
Dec 20, 2007 | 28.47 | 28.67 | 28.30 | 28.67 | 485,593 | +0.34(+1.19%) |
Dec 19, 2007 | 27.69 | 28.57 | 27.69 | 28.33 | 784,026 | +0.15(+0.54%) |
Dec 18, 2007 | 28.40 | 28.40 | 27.71 | 28.18 | 1,557,345 | +0.49(+1.78%) |
Dec 17, 2007 | 28.14 | 28.31 | 27.68 | 27.68 | 854,793 | -0.69(-2.43%) |
Dec 14, 2007 | 28.63 | 28.81 | 28.37 | 28.37 | 1,108,992 | -0.44(-1.51%) |
Dec 13, 2007 | 28.73 | 28.92 | 28.45 | 28.81 | 1,160,210 | +0.01(+0.02%) |
Dec 12, 2007 | 28.67 | 28.98 | 28.45 | 28.80 | 1,188,144 | +0.69(+2.46%) |
Dec 11, 2007 | 28.67 | 28.91 | 28.00 | 28.11 | 800,791 | -0.61(-2.13%) |
Dec 10, 2007 | 28.48 | 28.74 | 28.40 | 28.72 | 843,154 | +0.34(+1.20%) |
Dec 07, 2007 | 28.57 | 28.59 | 28.27 | 28.38 | 888,780 | -0.12(-0.43%) |
Dec 06, 2007 | 27.72 | 28.54 | 27.71 | 28.51 | 967,928 | +0.73(+2.64%) |
Dec 05, 2007 | 27.63 | 27.96 | 27.54 | 27.77 | 1,384,151 | +0.53(+1.93%) |
Dec 04, 2007 | 27.39 | 27.39 | 27.22 | 27.25 | 130,826 | -0.26(-0.95%) |
Dec 03, 2007 | 27.08 | 27.57 | 27.08 | 27.51 | 394,480 | +0.15(+0.57%) |
Nov 30, 2007 | 27.56 | 27.56 | 27.16 | 27.35 | 1,120,729 | +0.12(+0.43%) |
Nov 29, 2007 | 26.96 | 27.44 | 26.96 | 27.24 | 795,665 | +0.29(+1.08%) |
Nov 28, 2007 | 26.74 | 27.04 | 26.55 | 26.95 | 414,360 | +0.40(+1.50%) |
Nov 27, 2007 | 26.71 | 26.71 | 25.97 | 26.55 | 492,716 | -0.16(-0.59%) |
Nov 26, 2007 | 27.21 | 27.67 | 26.70 | 26.70 | 657,949 | -0.71(-2.59%) |
Nov 23, 2007 | 26.93 | 27.48 | 26.93 | 27.41 | 358,785 | +0.49(+1.82%) |
Nov 21, 2007 | 27.36 | 27.49 | 26.92 | 26.92 | 607,536 | -0.64(-2.31%) |
Nov 20, 2007 | 26.91 | 27.58 | 26.91 | 27.56 | 890,922 | +0.89(+3.34%) |
Nov 19, 2007 | 26.94 | 27.10 | 26.57 | 26.67 | 690,911 | -0.32(-1.20%) |
Nov 16, 2007 | 26.49 | 27.11 | 26.49 | 26.99 | 647,697 | +0.48(+1.80%) |
Nov 15, 2007 | 26.87 | 27.22 | 26.31 | 26.52 | 1,227,253 | -0.61(-2.23%) |
Nov 14, 2007 | 27.17 | 27.75 | 27.08 | 27.12 | 509,891 | -0.04(-0.16%) |
Nov 13, 2007 | 26.60 | 27.27 | 26.32 | 27.17 | 976,965 | +0.61(+2.29%) |
Nov 12, 2007 | 27.55 | 27.55 | 26.56 | 26.56 | 1,136,005 | -1.14(-4.11%) |
Nov 09, 2007 | 28.22 | 28.22 | 27.68 | 27.70 | 360,400 | -0.55(-1.96%) |
Nov 08, 2007 | 28.07 | 28.66 | 27.79 | 28.25 | 973,049 | +0.32(+1.14%) |
Nov 07, 2007 | 28.67 | 28.81 | 27.91 | 27.93 | 469,764 | -0.83(-2.88%) |
Nov 06, 2007 | 28.30 | 28.79 | 28.29 | 28.76 | 498,164 | +0.76(+2.72%) |
Nov 05, 2007 | 27.58 | 28.12 | 27.58 | 28.00 | 646,961 | -0.09(-0.31%) |
Nov 02, 2007 | 27.99 | 28.13 | 27.66 | 28.09 | 433,914 | +0.27(+0.99%) |