Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 25.35 | 25.97 | 25.22 | 25.86 | 22,153,498 | +0.09(+0.33%) |
Jan 30, 2008 | 26.08 | 26.53 | 25.67 | 25.78 | 17,533,890 | -0.52(-1.99%) |
Jan 29, 2008 | 26.42 | 26.69 | 25.99 | 26.30 | 15,588,160 | +0.18(+0.69%) |
Jan 28, 2008 | 26.39 | 26.55 | 25.37 | 26.12 | 17,416,774 | +0.32(+1.24%) |
Jan 25, 2008 | 26.30 | 26.91 | 25.56 | 25.80 | 31,895,082 | +0.56(+2.22%) |
Jan 24, 2008 | 24.65 | 25.60 | 24.47 | 25.24 | 24,214,484 | +0.55(+2.24%) |
Jan 23, 2008 | 24.22 | 24.76 | 23.40 | 24.68 | 43,285,992 | -0.23(-0.91%) |
Jan 22, 2008 | 23.61 | 25.14 | 23.39 | 24.91 | 32,118,142 | -0.35(-1.39%) |
Jan 21, 2008 | 25.23 | 25.65 | 24.21 | 25.26 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 25.23 | 25.65 | 24.21 | 25.26 | 36,363,332 | -0.70(-2.70%) |
Jan 17, 2008 | 27.29 | 27.30 | 25.68 | 25.96 | 25,460,802 | -0.96(-3.56%) |
Jan 16, 2008 | 27.22 | 27.68 | 26.45 | 26.92 | 23,931,404 | -0.65(-2.35%) |
Jan 15, 2008 | 28.07 | 28.24 | 27.35 | 27.57 | 18,256,682 | -0.88(-3.10%) |
Jan 14, 2008 | 28.18 | 28.57 | 27.96 | 28.45 | 12,068,292 | +0.44(+1.59%) |
Jan 11, 2008 | 28.07 | 28.33 | 27.82 | 28.01 | 17,055,224 | -0.21(-0.75%) |
Jan 10, 2008 | 28.49 | 28.52 | 27.83 | 28.22 | 20,009,764 | -0.43(-1.50%) |
Jan 09, 2008 | 28.48 | 29.09 | 28.01 | 28.65 | 23,396,202 | +0.14(+0.49%) |
Jan 08, 2008 | 29.25 | 29.67 | 28.38 | 28.50 | 14,734,762 | -0.62(-2.11%) |
Jan 07, 2008 | 29.78 | 29.82 | 28.46 | 29.12 | 19,659,814 | -0.51(-1.74%) |
Jan 04, 2008 | 30.41 | 30.41 | 29.48 | 29.64 | 14,685,569 | -0.87(-2.84%) |
Jan 03, 2008 | 30.32 | 30.93 | 30.25 | 30.50 | 13,103,459 | +0.34(+1.11%) |
Jan 02, 2008 | 29.67 | 30.39 | 29.66 | 30.17 | 13,238,743 | +0.61(+2.06%) |
Jan 01, 2008 | 29.50 | 29.81 | 29.25 | 29.56 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 29.50 | 29.81 | 29.25 | 29.56 | 7,031,385 | -0.09(-0.29%) |
Dec 28, 2007 | 29.74 | 29.84 | 29.43 | 29.64 | 6,180,632 | +0.06(+0.21%) |
Dec 27, 2007 | 29.44 | 29.86 | 29.44 | 29.58 | 7,567,015 | -0.16(-0.55%) |
Dec 26, 2007 | 29.31 | 30.02 | 29.09 | 29.74 | 9,503,292 | +0.54(+1.84%) |
Dec 24, 2007 | 29.20 | 29.36 | 28.96 | 29.21 | 2,981,533 | +0.13(+0.46%) |
Dec 21, 2007 | 28.57 | 29.43 | 28.57 | 29.07 | 14,370,332 | +0.58(+2.05%) |
Dec 20, 2007 | 28.23 | 28.57 | 28.02 | 28.49 | 9,288,443 | +0.27(+0.97%) |
Dec 19, 2007 | 28.42 | 28.73 | 28.11 | 28.22 | 11,381,769 | -0.20(-0.71%) |
Dec 18, 2007 | 28.85 | 28.96 | 28.13 | 28.42 | 14,948,507 | -0.17(-0.60%) |
Dec 17, 2007 | 29.13 | 29.19 | 28.31 | 28.59 | 16,899,434 | -0.73(-2.47%) |
Dec 14, 2007 | 30.14 | 30.14 | 29.19 | 29.32 | 13,313,997 | -0.87(-2.87%) |
Dec 13, 2007 | 29.68 | 30.24 | 29.63 | 30.18 | 10,137,423 | +0.09(+0.29%) |
Dec 12, 2007 | 29.98 | 30.17 | 29.77 | 30.10 | 15,331,792 | +0.57(+1.93%) |
Dec 11, 2007 | 29.81 | 30.31 | 29.35 | 29.53 | 15,733,139 | -0.13(-0.45%) |
Dec 10, 2007 | 29.30 | 29.74 | 29.06 | 29.66 | 11,863,634 | +0.38(+1.31%) |
Dec 07, 2007 | 29.45 | 29.74 | 29.11 | 29.28 | 9,431,160 | -0.18(-0.61%) |
Dec 06, 2007 | 28.76 | 29.64 | 28.69 | 29.46 | 14,075,722 | +0.69(+2.38%) |
Dec 05, 2007 | 28.56 | 29.09 | 28.56 | 28.77 | 13,825,222 | +0.48(+1.68%) |
Dec 04, 2007 | 28.48 | 28.48 | 28.07 | 28.29 | 13,193,168 | -0.30(-1.06%) |
Dec 03, 2007 | 28.51 | 28.82 | 28.20 | 28.60 | 12,051,007 | +0.05(+0.19%) |
Nov 30, 2007 | 28.98 | 28.98 | 28.23 | 28.54 | 14,419,666 | +0.02(+0.05%) |
Nov 29, 2007 | 28.27 | 28.81 | 28.17 | 28.53 | 15,831,124 | +0.58(+2.06%) |
Nov 28, 2007 | 28.01 | 28.30 | 27.83 | 27.95 | 22,138,282 | +0.60(+2.19%) |
Nov 27, 2007 | 27.56 | 27.62 | 26.84 | 27.35 | 28,734,166 | -0.58(-2.09%) |
Nov 26, 2007 | 28.69 | 29.06 | 27.81 | 27.94 | 13,885,682 | -0.76(-2.66%) |
Nov 23, 2007 | 28.50 | 28.82 | 28.15 | 28.70 | 4,833,837 | +0.33(+1.15%) |
Nov 21, 2007 | 28.66 | 28.89 | 28.23 | 28.37 | 11,126,972 | -0.58(-2.02%) |
Nov 20, 2007 | 28.43 | 29.18 | 28.36 | 28.96 | 13,949,137 | +0.62(+2.20%) |
Nov 19, 2007 | 28.68 | 28.93 | 28.17 | 28.33 | 18,734,586 | -0.53(-1.84%) |
Nov 16, 2007 | 28.83 | 29.00 | 28.47 | 28.86 | 13,972,332 | +0.35(+1.23%) |
Nov 15, 2007 | 28.69 | 29.23 | 28.29 | 28.51 | 16,096,243 | -0.35(-1.22%) |
Nov 14, 2007 | 29.63 | 29.79 | 28.82 | 28.86 | 14,504,869 | -0.34(-1.15%) |
Nov 13, 2007 | 28.77 | 29.31 | 28.53 | 29.20 | 19,163,892 | +0.50(+1.74%) |
Nov 12, 2007 | 29.98 | 29.98 | 28.60 | 28.70 | 20,423,554 | -1.29(-4.31%) |
Nov 09, 2007 | 30.93 | 30.93 | 29.84 | 29.99 | 19,035,588 | -1.08(-3.46%) |
Nov 08, 2007 | 31.29 | 31.63 | 30.47 | 31.07 | 19,235,798 | -0.07(-0.23%) |
Nov 07, 2007 | 31.58 | 31.87 | 31.07 | 31.14 | 14,872,924 | -0.55(-1.72%) |
Nov 06, 2007 | 31.12 | 31.73 | 31.12 | 31.69 | 21,744,546 | +0.69(+2.21%) |
Nov 05, 2007 | 30.65 | 31.28 | 30.44 | 31.00 | 10,571,606 | -0.43(-1.36%) |
Nov 02, 2007 | 31.08 | 31.56 | 30.45 | 31.43 | 15,545,478 | +0.88(+2.88%) |