Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 25.77 | 26.94 | 25.20 | 26.31 | 2,322,683 | +0.06(+0.23%) |
Jan 30, 2008 | 26.57 | 27.07 | 26.10 | 26.25 | 1,081,515 | -0.57(-2.14%) |
Jan 29, 2008 | 26.92 | 27.07 | 26.42 | 26.82 | 757,547 | +0.11(+0.42%) |
Jan 28, 2008 | 26.50 | 26.80 | 25.81 | 26.71 | 872,231 | +0.10(+0.36%) |
Jan 25, 2008 | 26.35 | 27.81 | 26.29 | 26.62 | 1,377,196 | +0.35(+1.32%) |
Jan 24, 2008 | 25.68 | 26.94 | 25.20 | 26.27 | 2,366,193 | +0.45(+1.75%) |
Jan 23, 2008 | 25.72 | 26.20 | 23.29 | 25.82 | 3,440,470 | -0.47(-1.79%) |
Jan 22, 2008 | 25.68 | 26.70 | 22.74 | 26.29 | 2,840,868 | -0.95(-3.48%) |
Jan 21, 2008 | 27.15 | 27.50 | 26.50 | 27.23 | 1,568,620 | +0.00(+0.00%) |
Jan 18, 2008 | 27.15 | 27.50 | 26.50 | 27.23 | 1,568,620 | +0.42(+1.56%) |
Jan 17, 2008 | 28.40 | 28.78 | 26.55 | 26.82 | 2,183,697 | -1.10(-3.95%) |
Jan 16, 2008 | 27.08 | 28.17 | 26.75 | 27.92 | 2,597,378 | +0.83(+3.05%) |
Jan 15, 2008 | 26.15 | 27.26 | 26.15 | 27.09 | 1,647,807 | +0.53(+2.00%) |
Jan 14, 2008 | 26.34 | 26.88 | 26.09 | 26.56 | 1,075,396 | +0.39(+1.49%) |
Jan 11, 2008 | 26.75 | 27.07 | 25.89 | 26.17 | 1,017,678 | -0.74(-2.74%) |
Jan 10, 2008 | 26.18 | 27.31 | 25.90 | 26.91 | 1,216,887 | +0.37(+1.41%) |
Jan 09, 2008 | 26.51 | 26.83 | 25.33 | 26.54 | 1,559,605 | -0.02(-0.07%) |
Jan 08, 2008 | 26.81 | 27.76 | 26.55 | 26.55 | 1,763,083 | -0.23(-0.88%) |
Jan 07, 2008 | 26.69 | 27.37 | 26.38 | 26.79 | 2,749,059 | +0.29(+1.08%) |
Jan 04, 2008 | 27.15 | 27.55 | 26.39 | 26.50 | 1,216,859 | -1.04(-3.79%) |
Jan 03, 2008 | 27.22 | 28.09 | 27.18 | 27.55 | 1,007,381 | +0.50(+1.83%) |
Jan 02, 2008 | 27.18 | 27.74 | 26.35 | 27.05 | 1,038,406 | -0.15(-0.54%) |
Jan 01, 2008 | 28.24 | 28.70 | 27.19 | 27.20 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 28.24 | 28.70 | 27.19 | 27.20 | 677,831 | -1.12(-3.96%) |
Dec 28, 2007 | 27.26 | 29.27 | 27.26 | 28.32 | 1,585,020 | +1.76(+6.64%) |
Dec 27, 2007 | 28.01 | 28.02 | 26.51 | 26.55 | 961,771 | -1.47(-5.24%) |
Dec 26, 2007 | 27.48 | 28.17 | 27.29 | 28.02 | 623,652 | +0.30(+1.10%) |
Dec 24, 2007 | 27.37 | 27.81 | 27.21 | 27.72 | 306,688 | +0.43(+1.56%) |
Dec 21, 2007 | 26.90 | 28.15 | 26.62 | 27.29 | 3,220,167 | +0.77(+2.92%) |
Dec 20, 2007 | 26.55 | 26.63 | 26.11 | 26.52 | 828,209 | +0.30(+1.13%) |
Dec 19, 2007 | 26.33 | 26.46 | 25.90 | 26.22 | 843,385 | -0.10(-0.40%) |
Dec 18, 2007 | 26.04 | 26.43 | 25.50 | 26.33 | 919,134 | +0.56(+2.16%) |
Dec 17, 2007 | 26.07 | 26.42 | 25.51 | 25.77 | 930,863 | -0.48(-1.82%) |
Dec 14, 2007 | 26.88 | 27.81 | 26.18 | 26.25 | 924,319 | -1.09(-4.00%) |
Dec 13, 2007 | 26.97 | 27.44 | 26.83 | 27.35 | 705,454 | -0.29(-1.04%) |
Dec 12, 2007 | 28.01 | 28.24 | 26.96 | 27.63 | 1,416,234 | +0.51(+1.89%) |
Dec 11, 2007 | 29.04 | 29.41 | 27.03 | 27.12 | 2,261,322 | -30.67(-53.07%) |
Dec 10, 2007 | 58.15 | 58.17 | 56.57 | 57.79 | 1,363,044 | -0.17(-0.28%) |
Dec 07, 2007 | 57.09 | 59.09 | 55.42 | 57.96 | 1,215,800 | -0.78(-1.33%) |
Dec 06, 2007 | 60.18 | 60.18 | 58.40 | 58.74 | 906,767 | -1.44(-2.40%) |
Dec 05, 2007 | 61.07 | 61.36 | 59.25 | 60.18 | 548,241 | +0.18(+0.30%) |
Dec 04, 2007 | 60.37 | 61.82 | 59.98 | 60.00 | 454,496 | -0.30(-0.49%) |
Dec 03, 2007 | 60.10 | 61.61 | 59.97 | 60.30 | 734,309 | +0.57(+0.96%) |
Nov 30, 2007 | 60.41 | 61.49 | 59.17 | 59.72 | 738,605 | -0.71(-1.18%) |
Nov 29, 2007 | 60.10 | 61.84 | 59.59 | 60.43 | 723,496 | +0.31(+0.52%) |
Nov 28, 2007 | 58.97 | 60.63 | 58.90 | 60.12 | 1,165,686 | +1.68(+2.87%) |
Nov 27, 2007 | 56.38 | 58.60 | 56.38 | 58.44 | 553,699 | +2.21(+3.92%) |
Nov 26, 2007 | 56.84 | 57.83 | 56.18 | 56.24 | 654,801 | -0.42(-0.74%) |
Nov 23, 2007 | 55.85 | 57.20 | 55.31 | 56.65 | 205,255 | +1.36(+2.45%) |
Nov 21, 2007 | 55.79 | 56.54 | 55.05 | 55.30 | 486,625 | -0.83(-1.49%) |
Nov 20, 2007 | 54.88 | 56.44 | 54.70 | 56.13 | 643,639 | +1.35(+2.46%) |
Nov 19, 2007 | 54.83 | 56.11 | 53.48 | 54.79 | 597,747 | -0.68(-1.22%) |
Nov 16, 2007 | 55.29 | 55.74 | 53.84 | 55.46 | 538,378 | +0.28(+0.50%) |
Nov 15, 2007 | 55.10 | 55.35 | 54.05 | 55.19 | 672,040 | -0.29(-0.52%) |
Nov 14, 2007 | 57.39 | 57.39 | 55.02 | 55.47 | 553,738 | -0.85(-1.51%) |
Nov 13, 2007 | 53.69 | 56.75 | 53.69 | 56.32 | 1,080,278 | +2.90(+5.43%) |
Nov 12, 2007 | 55.13 | 55.47 | 52.62 | 53.42 | 1,270,343 | -1.65(-3.00%) |
Nov 09, 2007 | 58.59 | 58.59 | 54.81 | 55.07 | 1,298,993 | -4.55(-7.64%) |
Nov 08, 2007 | 61.30 | 61.43 | 58.51 | 59.63 | 1,135,376 | -1.73(-2.82%) |
Nov 07, 2007 | 62.65 | 63.00 | 61.36 | 61.36 | 708,422 | -1.82(-2.87%) |
Nov 06, 2007 | 61.89 | 63.30 | 61.20 | 63.17 | 591,605 | +1.69(+2.74%) |
Nov 05, 2007 | 60.47 | 62.17 | 60.37 | 61.49 | 676,859 | +0.17(+0.28%) |
Nov 02, 2007 | 60.83 | 61.40 | 59.97 | 61.31 | 1,152,825 | +0.52(+0.86%) |