Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 25.51 | 27.89 | 25.46 | 27.31 | 13,843,832 | +1.45(+5.59%) |
Jan 30, 2008 | 25.96 | 26.41 | 25.36 | 25.87 | 13,052,534 | -0.25(-0.94%) |
Jan 29, 2008 | 26.20 | 26.81 | 25.13 | 26.11 | 8,543,935 | +0.01(+0.05%) |
Jan 28, 2008 | 25.08 | 26.13 | 24.64 | 26.10 | 8,248,333 | +1.00(+3.99%) |
Jan 25, 2008 | 26.14 | 26.84 | 24.76 | 25.10 | 12,124,425 | -0.74(-2.86%) |
Jan 24, 2008 | 26.54 | 27.08 | 25.61 | 25.84 | 16,404,551 | -0.58(-2.18%) |
Jan 23, 2008 | 25.05 | 27.10 | 24.59 | 26.41 | 22,140,568 | +0.68(+2.66%) |
Jan 22, 2008 | 22.88 | 26.15 | 22.88 | 25.73 | 20,913,844 | +1.73(+7.23%) |
Jan 21, 2008 | 23.75 | 24.36 | 23.60 | 23.99 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 23.75 | 24.36 | 23.60 | 23.99 | 14,731,831 | +0.46(+1.94%) |
Jan 17, 2008 | 24.08 | 24.60 | 23.24 | 23.54 | 13,677,484 | -0.20(-0.83%) |
Jan 16, 2008 | 22.90 | 24.25 | 22.71 | 23.74 | 10,958,569 | +0.68(+2.97%) |
Jan 15, 2008 | 23.03 | 23.23 | 22.38 | 23.05 | 11,167,475 | -0.22(-0.95%) |
Jan 14, 2008 | 22.94 | 23.36 | 22.75 | 23.27 | 9,523,193 | +0.28(+1.23%) |
Jan 11, 2008 | 24.02 | 24.02 | 22.90 | 22.99 | 14,615,337 | -1.20(-4.96%) |
Jan 10, 2008 | 23.54 | 24.92 | 23.52 | 24.19 | 18,829,366 | -0.32(-1.32%) |
Jan 09, 2008 | 23.90 | 24.52 | 22.90 | 24.52 | 12,250,416 | +0.65(+2.74%) |
Jan 08, 2008 | 24.91 | 25.03 | 23.80 | 23.86 | 12,362,544 | -0.87(-3.52%) |
Jan 07, 2008 | 24.73 | 25.03 | 24.34 | 24.73 | 10,915,990 | +0.20(+0.81%) |
Jan 04, 2008 | 25.55 | 25.55 | 23.99 | 24.53 | 16,488,308 | -1.33(-5.15%) |
Jan 03, 2008 | 26.96 | 27.07 | 25.84 | 25.87 | 8,203,285 | -1.06(-3.94%) |
Jan 02, 2008 | 27.51 | 27.59 | 26.83 | 26.93 | 8,503,071 | -0.55(-1.99%) |
Jan 01, 2008 | 26.98 | 27.67 | 26.91 | 27.47 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 26.98 | 27.67 | 26.91 | 27.47 | 6,717,314 | +0.35(+1.31%) |
Dec 28, 2007 | 26.84 | 27.44 | 26.56 | 27.12 | 5,620,860 | +0.16(+0.58%) |
Dec 27, 2007 | 26.90 | 27.19 | 26.49 | 26.96 | 7,358,484 | -0.18(-0.66%) |
Dec 26, 2007 | 27.72 | 27.72 | 26.88 | 27.14 | 5,366,345 | -0.69(-2.48%) |
Dec 24, 2007 | 27.98 | 28.20 | 27.70 | 27.83 | 2,513,491 | +0.14(+0.52%) |
Dec 21, 2007 | 27.45 | 27.81 | 27.20 | 27.69 | 7,577,856 | +0.50(+1.85%) |
Dec 20, 2007 | 27.45 | 27.67 | 26.53 | 27.19 | 8,189,947 | -0.12(-0.44%) |
Dec 19, 2007 | 28.69 | 28.69 | 27.14 | 27.31 | 9,783,313 | -1.10(-3.89%) |
Dec 18, 2007 | 28.54 | 28.70 | 27.90 | 28.41 | 6,161,085 | +0.03(+0.11%) |
Dec 17, 2007 | 27.65 | 28.61 | 27.65 | 28.38 | 8,430,066 | +0.37(+1.33%) |
Dec 14, 2007 | 28.64 | 28.64 | 27.95 | 28.01 | 6,481,313 | -0.69(-2.40%) |
Dec 13, 2007 | 28.79 | 29.28 | 28.30 | 28.70 | 9,229,082 | -0.51(-1.75%) |
Dec 12, 2007 | 30.29 | 30.62 | 28.69 | 29.21 | 9,815,537 | -0.43(-1.44%) |
Dec 11, 2007 | 31.63 | 31.65 | 29.38 | 29.63 | 7,657,570 | -1.88(-5.98%) |
Dec 10, 2007 | 31.72 | 31.73 | 30.85 | 31.52 | 4,497,895 | +0.22(+0.71%) |
Dec 07, 2007 | 30.83 | 31.46 | 30.65 | 31.30 | 6,593,080 | +0.58(+1.89%) |
Dec 06, 2007 | 30.89 | 30.89 | 29.39 | 30.71 | 8,724,364 | +0.30(+0.99%) |
Dec 05, 2007 | 30.61 | 31.34 | 30.07 | 30.41 | 8,122,615 | +0.07(+0.24%) |
Dec 04, 2007 | 29.29 | 30.70 | 29.09 | 30.34 | 10,157,729 | +0.82(+2.76%) |
Dec 03, 2007 | 29.84 | 30.21 | 29.24 | 29.53 | 10,105,130 | -0.04(-0.12%) |
Nov 30, 2007 | 30.01 | 30.88 | 29.27 | 29.56 | 12,008,145 | -0.04(-0.12%) |
Nov 29, 2007 | 30.37 | 30.37 | 29.18 | 29.60 | 7,545,552 | -0.83(-2.74%) |
Nov 28, 2007 | 28.94 | 30.73 | 28.85 | 30.43 | 9,854,439 | +1.60(+5.56%) |
Nov 27, 2007 | 28.52 | 29.26 | 28.43 | 28.83 | 7,444,660 | +0.34(+1.20%) |
Nov 26, 2007 | 29.48 | 29.80 | 28.40 | 28.49 | 9,136,093 | -0.74(-2.52%) |
Nov 23, 2007 | 28.97 | 29.48 | 28.93 | 29.23 | 5,570,959 | +0.68(+2.37%) |
Nov 21, 2007 | 29.02 | 29.25 | 28.45 | 28.55 | 8,600,677 | -0.70(-2.40%) |
Nov 20, 2007 | 28.65 | 29.65 | 28.19 | 29.25 | 14,322,446 | +0.70(+2.46%) |
Nov 19, 2007 | 29.68 | 29.71 | 28.40 | 28.55 | 9,567,496 | -1.25(-4.21%) |
Nov 16, 2007 | 28.90 | 29.87 | 28.79 | 29.80 | 15,499,046 | +0.46(+1.55%) |
Nov 15, 2007 | 28.83 | 29.76 | 28.66 | 29.35 | 11,677,267 | -0.28(-0.93%) |
Nov 14, 2007 | 31.75 | 31.75 | 29.39 | 29.62 | 8,832,350 | -1.10(-3.59%) |
Nov 13, 2007 | 30.20 | 30.85 | 29.86 | 30.73 | 9,736,136 | +1.58(+5.41%) |
Nov 12, 2007 | 28.51 | 30.21 | 28.51 | 29.15 | 10,749,999 | +0.61(+2.12%) |
Nov 09, 2007 | 29.04 | 29.24 | 28.24 | 28.54 | 9,490,189 | -0.95(-3.21%) |
Nov 08, 2007 | 29.99 | 30.19 | 28.86 | 29.49 | 14,848,521 | -1.03(-3.36%) |
Nov 07, 2007 | 30.02 | 31.32 | 29.99 | 30.52 | 9,200,280 | -0.01(-0.02%) |
Nov 06, 2007 | 30.82 | 31.23 | 30.06 | 30.52 | 9,158,099 | -0.03(-0.10%) |
Nov 05, 2007 | 31.19 | 31.66 | 30.50 | 30.55 | 9,078,077 | -1.13(-3.56%) |
Nov 02, 2007 | 32.30 | 32.30 | 31.10 | 31.68 | 10,951,079 | -0.17(-0.54%) |