Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 27.79 | 28.65 | 27.28 | 27.42 | 9,163,325 | -0.75(-2.67%) |
Jan 30, 2008 | 28.20 | 29.06 | 27.85 | 28.17 | 6,902,792 | -0.29(-1.03%) |
Jan 29, 2008 | 28.51 | 28.59 | 28.27 | 28.47 | 6,017,682 | +0.03(+0.10%) |
Jan 28, 2008 | 27.73 | 28.45 | 27.50 | 28.44 | 6,991,526 | +1.14(+4.16%) |
Jan 25, 2008 | 27.66 | 27.66 | 27.14 | 27.30 | 4,632,311 | -0.11(-0.40%) |
Jan 24, 2008 | 27.63 | 27.63 | 27.05 | 27.41 | 5,822,488 | -0.02(-0.06%) |
Jan 23, 2008 | 26.93 | 27.47 | 26.53 | 27.43 | 6,091,612 | +0.18(+0.65%) |
Jan 22, 2008 | 27.00 | 27.80 | 27.00 | 27.25 | 7,268,996 | -0.61(-2.18%) |
Jan 21, 2008 | 28.45 | 28.50 | 27.69 | 27.86 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 28.45 | 28.50 | 27.69 | 27.86 | 5,288,859 | -0.43(-1.52%) |
Jan 17, 2008 | 28.48 | 28.76 | 28.22 | 28.29 | 4,437,584 | -0.17(-0.58%) |
Jan 16, 2008 | 28.40 | 28.77 | 28.29 | 28.46 | 4,591,186 | -0.02(-0.06%) |
Jan 15, 2008 | 28.76 | 28.78 | 28.20 | 28.47 | 6,159,938 | -0.33(-1.14%) |
Jan 14, 2008 | 29.25 | 29.34 | 28.77 | 28.80 | 4,320,953 | -0.40(-1.36%) |
Jan 11, 2008 | 29.84 | 29.86 | 29.10 | 29.20 | 4,102,907 | -0.87(-2.88%) |
Jan 10, 2008 | 29.62 | 30.18 | 29.58 | 30.06 | 2,861,820 | +0.28(+0.92%) |
Jan 09, 2008 | 29.92 | 29.92 | 29.48 | 29.79 | 3,643,905 | -0.16(-0.54%) |
Jan 08, 2008 | 30.18 | 30.41 | 29.89 | 29.95 | 3,519,139 | -0.03(-0.11%) |
Jan 07, 2008 | 29.48 | 30.04 | 29.48 | 29.98 | 3,065,691 | +0.63(+2.13%) |
Jan 04, 2008 | 29.49 | 29.84 | 29.36 | 29.36 | 2,406,130 | -0.33(-1.10%) |
Jan 03, 2008 | 29.57 | 29.88 | 29.55 | 29.68 | 1,952,097 | +0.10(+0.33%) |
Jan 02, 2008 | 30.00 | 30.07 | 29.57 | 29.59 | 2,455,504 | -0.49(-1.64%) |
Jan 01, 2008 | 30.20 | 30.40 | 30.03 | 30.08 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 30.20 | 30.40 | 30.03 | 30.08 | 1,252,678 | -0.28(-0.93%) |
Dec 28, 2007 | 30.39 | 30.61 | 30.30 | 30.36 | 1,117,889 | +0.06(+0.21%) |
Dec 27, 2007 | 30.64 | 30.65 | 30.28 | 30.30 | 1,345,847 | -0.38(-1.23%) |
Dec 26, 2007 | 30.70 | 30.81 | 30.51 | 30.68 | 1,057,297 | -0.08(-0.26%) |
Dec 24, 2007 | 30.80 | 30.87 | 30.58 | 30.76 | 613,675 | +0.04(+0.13%) |
Dec 21, 2007 | 30.59 | 30.80 | 30.44 | 30.72 | 2,390,660 | +0.41(+1.36%) |
Dec 20, 2007 | 30.59 | 30.63 | 30.22 | 30.30 | 1,754,080 | -0.10(-0.32%) |
Dec 19, 2007 | 30.62 | 30.62 | 30.14 | 30.40 | 2,531,677 | -0.09(-0.28%) |
Dec 18, 2007 | 30.64 | 30.77 | 30.25 | 30.49 | 1,765,587 | +0.01(+0.04%) |
Dec 17, 2007 | 30.69 | 30.93 | 30.47 | 30.47 | 3,008,192 | -0.29(-0.93%) |
Dec 14, 2007 | 30.85 | 30.98 | 30.72 | 30.76 | 2,515,118 | -0.21(-0.69%) |
Dec 13, 2007 | 30.65 | 30.98 | 30.65 | 30.97 | 2,489,621 | +0.17(+0.56%) |
Dec 12, 2007 | 31.66 | 31.66 | 30.50 | 30.80 | 4,591,794 | -0.23(-0.74%) |
Dec 11, 2007 | 31.29 | 31.58 | 31.01 | 31.03 | 3,336,816 | -0.28(-0.88%) |
Dec 10, 2007 | 31.17 | 31.35 | 31.02 | 31.31 | 1,715,856 | +0.20(+0.65%) |
Dec 07, 2007 | 31.35 | 31.39 | 30.98 | 31.11 | 2,196,368 | -0.25(-0.79%) |
Dec 06, 2007 | 30.93 | 31.40 | 30.93 | 31.35 | 1,730,191 | +0.16(+0.51%) |
Dec 05, 2007 | 30.92 | 31.28 | 30.70 | 31.19 | 2,651,254 | +0.50(+1.63%) |
Dec 04, 2007 | 30.69 | 30.99 | 30.67 | 30.69 | 3,070,687 | -0.18(-0.59%) |
Dec 03, 2007 | 31.18 | 31.18 | 30.67 | 30.88 | 2,058,765 | -0.13(-0.41%) |
Nov 30, 2007 | 31.15 | 31.24 | 30.81 | 31.00 | 2,703,050 | -0.08(-0.26%) |
Nov 29, 2007 | 30.92 | 31.16 | 30.46 | 31.08 | 3,176,451 | +0.01(+0.02%) |
Nov 28, 2007 | 30.45 | 31.12 | 30.35 | 31.08 | 3,512,876 | +0.63(+2.05%) |
Nov 27, 2007 | 30.19 | 30.57 | 30.08 | 30.45 | 2,719,883 | +0.36(+1.20%) |
Nov 26, 2007 | 30.31 | 30.51 | 30.06 | 30.09 | 2,126,189 | -0.29(-0.96%) |
Nov 23, 2007 | 30.60 | 30.60 | 30.20 | 30.38 | 1,291,462 | +0.05(+0.15%) |
Nov 21, 2007 | 30.31 | 30.78 | 30.20 | 30.34 | 3,336,989 | -0.17(-0.55%) |
Nov 20, 2007 | 30.19 | 30.66 | 30.00 | 30.50 | 3,582,782 | +0.42(+1.39%) |
Nov 19, 2007 | 30.02 | 30.33 | 29.94 | 30.08 | 2,802,537 | -0.19(-0.63%) |
Nov 16, 2007 | 30.13 | 30.30 | 29.81 | 30.27 | 3,168,259 | +0.29(+0.96%) |
Nov 15, 2007 | 29.88 | 30.27 | 29.88 | 29.99 | 2,523,383 | -0.09(-0.29%) |
Nov 14, 2007 | 30.16 | 30.39 | 30.04 | 30.07 | 2,472,072 | -0.15(-0.51%) |
Nov 13, 2007 | 29.85 | 30.23 | 29.83 | 30.23 | 2,646,547 | +0.34(+1.13%) |
Nov 12, 2007 | 30.06 | 30.22 | 29.74 | 29.89 | 4,647,570 | -0.17(-0.55%) |
Nov 09, 2007 | 29.85 | 30.47 | 29.85 | 30.06 | 4,267,370 | -0.11(-0.38%) |
Nov 08, 2007 | 29.69 | 30.28 | 29.67 | 30.17 | 4,808,339 | +0.44(+1.47%) |
Nov 07, 2007 | 29.54 | 30.14 | 29.54 | 29.73 | 3,257,443 | -0.24(-0.78%) |
Nov 06, 2007 | 29.85 | 30.11 | 29.72 | 29.97 | 3,018,194 | +0.09(+0.31%) |
Nov 05, 2007 | 30.15 | 30.25 | 29.72 | 29.88 | 4,194,549 | -0.29(-0.95%) |
Nov 02, 2007 | 30.14 | 30.23 | 29.91 | 30.16 | 3,392,942 | +0.09(+0.29%) |