Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 27.05 | 28.80 | 26.58 | 28.60 | 9,189,371 | +1.11(+4.03%) |
Jan 30, 2008 | 27.83 | 29.91 | 27.41 | 27.50 | 6,289,254 | -0.28(-1.01%) |
Jan 29, 2008 | 27.54 | 27.80 | 26.65 | 27.78 | 3,769,921 | +0.44(+1.62%) |
Jan 28, 2008 | 26.37 | 27.38 | 25.77 | 27.33 | 5,831,297 | +1.00(+3.81%) |
Jan 25, 2008 | 27.15 | 27.36 | 26.20 | 26.33 | 5,635,199 | -0.63(-2.33%) |
Jan 24, 2008 | 26.79 | 27.22 | 26.31 | 26.96 | 8,645,524 | +0.43(+1.61%) |
Jan 23, 2008 | 24.01 | 26.74 | 23.57 | 26.53 | 6,784,509 | +2.20(+9.05%) |
Jan 22, 2008 | 22.53 | 25.03 | 22.34 | 24.33 | 4,635,245 | +0.83(+3.52%) |
Jan 21, 2008 | 23.94 | 24.20 | 23.11 | 23.50 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 23.94 | 24.20 | 23.11 | 23.50 | 2,316,883 | -0.35(-1.46%) |
Jan 17, 2008 | 24.81 | 24.81 | 23.78 | 23.85 | 2,498,396 | -0.89(-3.58%) |
Jan 16, 2008 | 24.30 | 25.16 | 24.01 | 24.73 | 5,588,013 | +0.58(+2.38%) |
Jan 15, 2008 | 24.37 | 24.41 | 23.76 | 24.16 | 1,925,397 | -0.53(-2.15%) |
Jan 14, 2008 | 24.93 | 25.07 | 24.30 | 24.69 | 2,433,795 | -0.08(-0.33%) |
Jan 11, 2008 | 24.96 | 25.43 | 24.53 | 24.77 | 5,831,388 | -0.31(-1.24%) |
Jan 10, 2008 | 24.19 | 25.58 | 23.45 | 25.08 | 5,268,646 | +0.38(+1.52%) |
Jan 09, 2008 | 24.38 | 24.72 | 23.67 | 24.70 | 4,260,903 | +0.18(+0.75%) |
Jan 08, 2008 | 25.81 | 25.95 | 24.47 | 24.52 | 2,040,904 | -1.09(-4.24%) |
Jan 07, 2008 | 25.35 | 26.19 | 25.11 | 25.61 | 3,650,737 | +0.37(+1.46%) |
Jan 04, 2008 | 25.85 | 25.85 | 25.10 | 25.24 | 4,351,486 | -1.09(-4.15%) |
Jan 03, 2008 | 26.69 | 27.02 | 25.92 | 26.33 | 4,582,221 | -0.41(-1.52%) |
Jan 02, 2008 | 27.49 | 27.49 | 26.47 | 26.73 | 1,953,382 | -0.65(-2.37%) |
Jan 01, 2008 | 27.14 | 27.73 | 26.96 | 27.38 | 1,863,572 | +0.00(+0.00%) |
Dec 31, 2007 | 27.14 | 27.73 | 26.96 | 27.38 | 1,863,572 | +0.16(+0.60%) |
Dec 28, 2007 | 27.96 | 27.96 | 27.19 | 27.22 | 1,165,174 | -0.51(-1.84%) |
Dec 27, 2007 | 28.34 | 28.57 | 27.60 | 27.73 | 2,309,373 | -0.95(-3.32%) |
Dec 26, 2007 | 28.51 | 28.77 | 28.31 | 28.68 | 1,268,608 | +0.07(+0.26%) |
Dec 24, 2007 | 28.43 | 28.72 | 28.41 | 28.61 | 3,505,016 | +0.30(+1.04%) |
Dec 21, 2007 | 27.78 | 28.41 | 27.46 | 28.32 | 1,959,720 | +0.47(+1.70%) |
Dec 20, 2007 | 28.05 | 28.22 | 27.41 | 27.84 | 2,448,230 | -0.13(-0.48%) |
Dec 19, 2007 | 28.12 | 28.32 | 27.57 | 27.98 | 1,808,851 | -0.15(-0.53%) |
Dec 18, 2007 | 27.67 | 28.31 | 27.25 | 28.12 | 3,436,385 | +0.70(+2.56%) |
Dec 17, 2007 | 27.42 | 28.00 | 27.35 | 27.42 | 1,936,476 | -0.21(-0.75%) |
Dec 14, 2007 | 28.10 | 28.37 | 27.61 | 27.63 | 1,678,426 | -0.73(-2.58%) |
Dec 13, 2007 | 28.26 | 28.49 | 27.77 | 28.36 | 2,010,632 | -0.20(-0.70%) |
Dec 12, 2007 | 29.92 | 29.94 | 28.17 | 28.56 | 2,662,407 | -0.39(-1.35%) |
Dec 11, 2007 | 30.97 | 30.97 | 28.90 | 28.95 | 2,772,905 | -1.78(-5.79%) |
Dec 10, 2007 | 30.14 | 30.89 | 30.11 | 30.73 | 1,945,476 | +0.58(+1.91%) |
Dec 07, 2007 | 30.65 | 30.66 | 30.03 | 30.15 | 1,130,480 | -0.32(-1.04%) |
Dec 06, 2007 | 29.57 | 30.56 | 29.28 | 30.47 | 4,887,826 | +1.07(+3.64%) |
Dec 05, 2007 | 29.30 | 29.46 | 28.91 | 29.40 | 1,748,505 | +0.59(+2.05%) |
Dec 04, 2007 | 29.22 | 29.22 | 28.50 | 28.81 | 943,377 | -0.34(-1.17%) |
Dec 03, 2007 | 29.27 | 29.83 | 28.99 | 29.15 | 2,489,270 | -0.44(-1.47%) |
Nov 30, 2007 | 29.75 | 30.24 | 29.33 | 29.59 | 4,273,806 | +0.64(+2.22%) |
Nov 29, 2007 | 29.54 | 29.54 | 28.67 | 28.94 | 1,915,768 | -0.45(-1.53%) |
Nov 28, 2007 | 28.20 | 29.39 | 28.06 | 29.39 | 2,972,859 | +1.63(+5.88%) |
Nov 27, 2007 | 27.26 | 28.09 | 27.26 | 27.76 | 5,095,298 | +0.55(+2.01%) |
Nov 26, 2007 | 28.88 | 28.88 | 27.16 | 27.21 | 2,159,703 | -1.38(-4.83%) |
Nov 23, 2007 | 27.92 | 29.02 | 27.92 | 28.60 | 1,464,654 | +0.78(+2.79%) |
Nov 21, 2007 | 27.74 | 28.37 | 27.36 | 27.82 | 4,435,943 | +0.01(+0.03%) |
Nov 20, 2007 | 27.86 | 28.23 | 26.94 | 27.81 | 2,946,630 | -0.02(-0.08%) |
Nov 19, 2007 | 28.47 | 28.47 | 27.53 | 27.84 | 5,096,828 | -0.82(-2.86%) |
Nov 16, 2007 | 29.17 | 29.17 | 28.25 | 28.66 | 4,020,780 | -0.23(-0.79%) |
Nov 15, 2007 | 29.81 | 29.81 | 28.67 | 28.88 | 4,527,948 | -0.98(-3.29%) |
Nov 14, 2007 | 30.81 | 30.86 | 29.67 | 29.87 | 2,876,255 | -0.47(-1.56%) |
Nov 13, 2007 | 29.63 | 30.49 | 29.45 | 30.34 | 2,869,327 | +1.24(+4.26%) |
Nov 12, 2007 | 29.47 | 29.89 | 28.90 | 29.10 | 2,704,136 | +0.16(+0.54%) |
Nov 09, 2007 | 28.06 | 29.36 | 27.59 | 28.94 | 4,384,955 | +0.64(+2.27%) |
Nov 08, 2007 | 27.72 | 28.49 | 27.21 | 28.30 | 4,447,772 | +0.90(+3.29%) |
Nov 07, 2007 | 28.86 | 28.86 | 27.37 | 27.40 | 2,526,220 | -1.48(-5.14%) |
Nov 06, 2007 | 28.48 | 28.88 | 27.93 | 28.88 | 1,700,409 | +0.64(+2.25%) |
Nov 05, 2007 | 26.69 | 28.50 | 26.69 | 28.25 | 2,122,504 | -0.13(-0.47%) |
Nov 02, 2007 | 29.72 | 29.72 | 28.14 | 28.38 | 3,840,176 | -0.91(-3.10%) |