Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 22.65 | 22.65 | 21.26 | 21.45 | 28,866,852 | -1.75(-7.54%) |
Jan 30, 2008 | 23.90 | 23.93 | 22.97 | 23.21 | 15,265,752 | -0.56(-2.34%) |
Jan 29, 2008 | 23.26 | 24.05 | 23.26 | 23.76 | 18,854,624 | +0.96(+4.20%) |
Jan 28, 2008 | 22.42 | 22.84 | 21.84 | 22.80 | 13,602,226 | +0.46(+2.06%) |
Jan 25, 2008 | 22.95 | 23.05 | 22.26 | 22.34 | 20,424,690 | -0.44(-1.94%) |
Jan 24, 2008 | 21.54 | 23.00 | 21.54 | 22.79 | 23,457,200 | +1.26(+5.84%) |
Jan 23, 2008 | 20.66 | 21.53 | 19.75 | 21.53 | 22,951,056 | +0.25(+1.16%) |
Jan 22, 2008 | 20.13 | 21.50 | 19.71 | 21.28 | 31,185,532 | -0.36(-1.68%) |
Jan 21, 2008 | 21.92 | 22.41 | 20.95 | 21.65 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 21.92 | 22.41 | 20.95 | 21.65 | 23,221,830 | -0.11(-0.50%) |
Jan 17, 2008 | 23.07 | 23.51 | 21.63 | 21.76 | 20,670,956 | -1.24(-5.39%) |
Jan 16, 2008 | 23.72 | 24.13 | 22.81 | 23.00 | 17,557,776 | -0.78(-3.30%) |
Jan 15, 2008 | 24.75 | 24.75 | 23.75 | 23.78 | 13,384,059 | -1.24(-4.94%) |
Jan 14, 2008 | 25.09 | 25.20 | 24.50 | 25.01 | 12,629,373 | +0.17(+0.70%) |
Jan 11, 2008 | 25.22 | 25.44 | 24.78 | 24.84 | 12,846,296 | -0.67(-2.63%) |
Jan 10, 2008 | 25.76 | 25.98 | 24.83 | 25.51 | 16,485,616 | -0.57(-2.20%) |
Jan 09, 2008 | 26.21 | 26.50 | 25.61 | 26.09 | 18,379,314 | -0.61(-2.29%) |
Jan 08, 2008 | 27.31 | 27.62 | 26.61 | 26.70 | 18,698,342 | -0.17(-0.64%) |
Jan 07, 2008 | 27.11 | 27.47 | 26.60 | 26.87 | 16,459,671 | -0.28(-1.04%) |
Jan 04, 2008 | 27.96 | 27.96 | 27.10 | 27.15 | 13,101,099 | -1.05(-3.73%) |
Jan 03, 2008 | 28.13 | 28.82 | 27.80 | 28.21 | 10,521,234 | +0.22(+0.78%) |
Jan 02, 2008 | 27.80 | 28.24 | 27.80 | 27.99 | 12,491,432 | +0.25(+0.89%) |
Jan 01, 2008 | 28.40 | 28.47 | 27.63 | 27.74 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 28.40 | 28.47 | 27.63 | 27.74 | 7,236,680 | -0.69(-2.44%) |
Dec 28, 2007 | 28.32 | 28.65 | 28.27 | 28.43 | 5,748,354 | +0.20(+0.71%) |
Dec 27, 2007 | 28.39 | 28.75 | 28.18 | 28.23 | 8,335,513 | -0.30(-1.04%) |
Dec 26, 2007 | 28.08 | 28.66 | 28.06 | 28.53 | 6,722,756 | +0.32(+1.15%) |
Dec 24, 2007 | 27.92 | 28.21 | 27.81 | 28.21 | 2,506,386 | +0.21(+0.77%) |
Dec 21, 2007 | 27.42 | 28.02 | 27.35 | 27.99 | 14,273,441 | +0.72(+2.62%) |
Dec 20, 2007 | 26.94 | 27.30 | 26.89 | 27.28 | 11,217,945 | +0.58(+2.19%) |
Dec 19, 2007 | 26.74 | 27.12 | 26.53 | 26.69 | 9,376,290 | +0.01(+0.03%) |
Dec 18, 2007 | 26.18 | 26.87 | 25.97 | 26.68 | 9,410,858 | +0.67(+2.59%) |
Dec 17, 2007 | 26.41 | 26.58 | 25.75 | 26.01 | 10,189,697 | -0.57(-2.16%) |
Dec 14, 2007 | 27.08 | 27.25 | 26.45 | 26.58 | 10,855,920 | -0.61(-2.25%) |
Dec 13, 2007 | 26.89 | 27.26 | 26.69 | 27.19 | 8,330,824 | +0.11(+0.40%) |
Dec 12, 2007 | 27.23 | 27.62 | 26.78 | 27.08 | 13,696,632 | +0.42(+1.57%) |
Dec 11, 2007 | 27.00 | 27.30 | 26.54 | 26.66 | 13,615,150 | -0.24(-0.88%) |
Dec 10, 2007 | 27.02 | 27.23 | 26.80 | 26.90 | 7,486,775 | -0.10(-0.35%) |
Dec 07, 2007 | 26.77 | 27.30 | 26.70 | 27.00 | 11,989,149 | +0.34(+1.27%) |
Dec 06, 2007 | 25.80 | 26.82 | 25.73 | 26.66 | 10,592,986 | +0.84(+3.27%) |
Dec 05, 2007 | 25.70 | 26.04 | 25.58 | 25.82 | 11,981,262 | +0.34(+1.34%) |
Dec 04, 2007 | 25.68 | 25.88 | 25.47 | 25.48 | 9,083,440 | -0.41(-1.57%) |
Dec 03, 2007 | 25.31 | 26.04 | 25.31 | 25.88 | 11,385,426 | +0.40(+1.57%) |
Nov 30, 2007 | 25.56 | 25.57 | 25.03 | 25.48 | 12,454,443 | +0.27(+1.07%) |
Nov 29, 2007 | 24.96 | 25.52 | 24.57 | 25.21 | 11,720,120 | +0.22(+0.88%) |
Nov 28, 2007 | 24.55 | 25.10 | 24.41 | 24.99 | 15,855,450 | +0.68(+2.79%) |
Nov 27, 2007 | 24.52 | 24.60 | 23.70 | 24.31 | 15,096,801 | -0.21(-0.84%) |
Nov 26, 2007 | 25.64 | 25.80 | 24.47 | 24.52 | 14,081,715 | -1.18(-4.58%) |
Nov 23, 2007 | 25.87 | 25.87 | 25.36 | 25.69 | 5,790,834 | +0.05(+0.18%) |
Nov 21, 2007 | 26.10 | 26.37 | 25.53 | 25.65 | 10,183,444 | -0.56(-2.12%) |
Nov 20, 2007 | 25.79 | 26.58 | 25.75 | 26.20 | 14,463,732 | +0.53(+2.06%) |
Nov 19, 2007 | 26.10 | 26.23 | 25.58 | 25.68 | 12,716,574 | -0.54(-2.05%) |
Nov 16, 2007 | 25.28 | 26.43 | 25.24 | 26.21 | 18,093,896 | +1.42(+5.72%) |
Nov 15, 2007 | 25.50 | 25.58 | 24.56 | 24.80 | 12,797,475 | -0.70(-2.75%) |
Nov 14, 2007 | 26.48 | 26.87 | 25.34 | 25.50 | 15,281,112 | -0.73(-2.80%) |
Nov 13, 2007 | 26.20 | 26.60 | 25.41 | 26.23 | 18,939,462 | +0.07(+0.26%) |
Nov 12, 2007 | 27.09 | 27.09 | 26.15 | 26.16 | 12,125,426 | -1.04(-3.84%) |
Nov 09, 2007 | 27.80 | 27.80 | 27.15 | 27.21 | 10,521,792 | -0.60(-2.16%) |
Nov 08, 2007 | 27.79 | 28.25 | 27.13 | 27.81 | 16,976,900 | +0.41(+1.50%) |
Nov 07, 2007 | 28.19 | 28.60 | 27.35 | 27.40 | 17,430,854 | -0.56(-1.99%) |
Nov 06, 2007 | 28.08 | 28.08 | 26.97 | 27.95 | 13,333,331 | +1.18(+4.39%) |
Nov 05, 2007 | 26.89 | 27.34 | 26.51 | 26.78 | 11,168,996 | -0.42(-1.56%) |
Nov 02, 2007 | 26.67 | 27.39 | 26.35 | 27.20 | 14,561,442 | +0.92(+3.49%) |