Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 26.17 | 27.12 | 26.04 | 27.08 | 14,264,241 | +0.62(+2.34%) |
Jan 30, 2008 | 26.56 | 27.02 | 26.37 | 26.46 | 10,264,402 | -0.49(-1.82%) |
Jan 29, 2008 | 26.83 | 27.04 | 26.51 | 26.95 | 9,916,797 | +0.02(+0.06%) |
Jan 28, 2008 | 26.57 | 27.04 | 26.22 | 26.94 | 8,618,853 | +0.14(+0.54%) |
Jan 25, 2008 | 27.48 | 27.54 | 26.61 | 26.79 | 10,944,998 | -0.12(-0.44%) |
Jan 24, 2008 | 26.61 | 26.93 | 26.14 | 26.91 | 12,051,701 | +0.92(+3.54%) |
Jan 23, 2008 | 24.92 | 26.34 | 24.50 | 25.99 | 28,047,676 | -0.47(-1.76%) |
Jan 22, 2008 | 24.94 | 26.65 | 24.73 | 26.46 | 27,553,466 | -1.08(-3.91%) |
Jan 21, 2008 | 27.83 | 27.96 | 27.20 | 27.53 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 27.83 | 27.96 | 27.20 | 27.53 | 11,332,867 | +0.24(+0.88%) |
Jan 17, 2008 | 27.91 | 28.31 | 27.29 | 27.29 | 17,084,830 | -0.62(-2.23%) |
Jan 16, 2008 | 28.57 | 28.68 | 27.78 | 27.92 | 14,160,928 | -0.61(-2.14%) |
Jan 15, 2008 | 29.09 | 29.14 | 28.53 | 28.53 | 9,518,447 | -1.22(-4.09%) |
Jan 14, 2008 | 29.89 | 29.96 | 29.54 | 29.74 | 4,986,034 | +0.03(+0.11%) |
Jan 11, 2008 | 29.96 | 30.00 | 29.67 | 29.71 | 7,495,190 | -0.56(-1.85%) |
Jan 10, 2008 | 30.14 | 30.36 | 29.95 | 30.27 | 11,238,896 | -0.14(-0.45%) |
Jan 09, 2008 | 30.05 | 30.49 | 30.00 | 30.40 | 16,913,474 | -0.85(-2.71%) |
Jan 08, 2008 | 32.07 | 32.13 | 31.21 | 31.25 | 7,171,001 | -0.51(-1.60%) |
Jan 07, 2008 | 31.85 | 31.88 | 31.49 | 31.76 | 13,418,718 | +0.56(+1.79%) |
Jan 04, 2008 | 32.02 | 32.02 | 31.16 | 31.20 | 10,104,083 | -0.46(-1.46%) |
Jan 03, 2008 | 31.82 | 31.86 | 31.62 | 31.66 | 8,500,817 | +0.59(+1.91%) |
Jan 02, 2008 | 31.24 | 31.32 | 30.89 | 31.07 | 5,352,668 | +0.08(+0.26%) |
Jan 01, 2008 | 31.65 | 31.65 | 30.83 | 30.99 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 31.65 | 31.65 | 30.83 | 30.99 | 3,573,442 | -0.33(-1.05%) |
Dec 28, 2007 | 31.21 | 31.44 | 31.11 | 31.32 | 4,684,119 | -0.03(-0.11%) |
Dec 27, 2007 | 31.23 | 31.54 | 31.13 | 31.35 | 3,800,815 | +0.16(+0.50%) |
Dec 26, 2007 | 31.02 | 31.30 | 30.99 | 31.19 | 3,153,150 | +0.09(+0.30%) |
Dec 24, 2007 | 30.95 | 31.11 | 30.78 | 31.10 | 1,822,959 | +0.03(+0.08%) |
Dec 21, 2007 | 31.19 | 31.30 | 30.99 | 31.08 | 10,458,188 | +0.31(+1.02%) |
Dec 20, 2007 | 30.72 | 30.81 | 30.59 | 30.76 | 5,335,664 | +0.05(+0.15%) |
Dec 19, 2007 | 30.83 | 31.07 | 30.53 | 30.72 | 7,788,835 | -0.37(-1.20%) |
Dec 18, 2007 | 31.29 | 31.43 | 30.74 | 31.09 | 4,579,668 | +0.06(+0.19%) |
Dec 17, 2007 | 31.27 | 31.29 | 30.94 | 31.03 | 6,392,254 | -0.39(-1.23%) |
Dec 14, 2007 | 31.65 | 31.80 | 31.35 | 31.41 | 6,865,760 | -0.40(-1.25%) |
Dec 13, 2007 | 31.76 | 31.95 | 31.47 | 31.81 | 6,415,126 | -0.41(-1.29%) |
Dec 12, 2007 | 32.31 | 32.40 | 31.95 | 32.23 | 11,235,554 | +0.68(+2.15%) |
Dec 11, 2007 | 32.25 | 32.26 | 31.45 | 31.55 | 16,312,291 | -0.38(-1.18%) |
Dec 10, 2007 | 31.88 | 32.18 | 31.85 | 31.93 | 4,715,497 | -0.01(-0.03%) |
Dec 07, 2007 | 31.81 | 31.98 | 31.68 | 31.93 | 7,066,548 | +0.30(+0.94%) |
Dec 06, 2007 | 31.23 | 31.75 | 31.22 | 31.64 | 5,253,679 | +0.44(+1.40%) |
Dec 05, 2007 | 30.81 | 31.38 | 30.81 | 31.20 | 6,577,740 | +0.56(+1.84%) |
Dec 04, 2007 | 30.92 | 30.97 | 30.60 | 30.64 | 5,371,245 | -0.42(-1.35%) |
Dec 03, 2007 | 30.86 | 31.10 | 30.84 | 31.06 | 6,288,025 | +0.25(+0.82%) |
Nov 30, 2007 | 31.05 | 31.05 | 30.68 | 30.80 | 8,520,112 | +0.18(+0.58%) |
Nov 29, 2007 | 30.51 | 30.91 | 30.43 | 30.63 | 7,055,445 | -0.07(-0.23%) |
Nov 28, 2007 | 30.25 | 30.72 | 30.19 | 30.70 | 7,244,577 | +0.72(+2.42%) |
Nov 27, 2007 | 29.83 | 29.99 | 29.56 | 29.97 | 7,081,493 | +0.12(+0.40%) |
Nov 26, 2007 | 30.40 | 30.67 | 29.83 | 29.86 | 7,252,797 | -0.34(-1.14%) |
Nov 23, 2007 | 29.97 | 30.31 | 29.86 | 30.20 | 2,951,759 | +0.08(+0.28%) |
Nov 21, 2007 | 30.53 | 30.63 | 30.07 | 30.11 | 7,314,963 | -0.30(-0.97%) |
Nov 20, 2007 | 29.88 | 30.58 | 29.86 | 30.41 | 10,123,685 | +0.64(+2.13%) |
Nov 19, 2007 | 30.39 | 30.44 | 29.62 | 29.77 | 11,362,984 | -0.91(-2.95%) |
Nov 16, 2007 | 30.81 | 30.85 | 30.40 | 30.68 | 8,768,156 | +0.47(+1.56%) |
Nov 15, 2007 | 30.59 | 30.77 | 30.03 | 30.21 | 10,264,470 | -0.95(-3.04%) |
Nov 14, 2007 | 31.53 | 31.60 | 31.03 | 31.16 | 6,021,255 | -0.03(-0.09%) |
Nov 13, 2007 | 30.58 | 31.21 | 30.52 | 31.19 | 9,905,019 | +0.65(+2.14%) |
Nov 12, 2007 | 30.74 | 30.91 | 30.54 | 30.54 | 10,940,450 | -1.28(-4.02%) |
Nov 09, 2007 | 32.03 | 32.12 | 31.60 | 31.82 | 7,988,700 | -0.75(-2.30%) |
Nov 08, 2007 | 32.75 | 32.90 | 32.21 | 32.57 | 11,244,216 | -0.32(-0.97%) |
Nov 07, 2007 | 33.56 | 33.77 | 32.87 | 32.88 | 12,429,265 | -0.87(-2.57%) |
Nov 06, 2007 | 33.77 | 33.78 | 33.42 | 33.75 | 10,357,312 | +0.39(+1.16%) |
Nov 05, 2007 | 33.25 | 33.54 | 33.06 | 33.37 | 14,117,271 | +0.17(+0.51%) |
Nov 02, 2007 | 33.08 | 33.37 | 32.93 | 33.20 | 16,260,931 | +0.84(+2.60%) |