Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 26.04 | 26.04 | 25.40 | 25.75 | 1,856,557 | -0.23(-0.88%) |
Jan 30, 2008 | 25.99 | 26.29 | 25.84 | 25.98 | 2,096,285 | +0.09(+0.36%) |
Jan 29, 2008 | 25.09 | 26.08 | 25.09 | 25.88 | 2,389,272 | +1.08(+4.35%) |
Jan 28, 2008 | 24.64 | 25.01 | 24.57 | 24.81 | 1,676,105 | +0.31(+1.27%) |
Jan 25, 2008 | 24.98 | 25.00 | 24.37 | 24.50 | 1,487,533 | -0.36(-1.46%) |
Jan 24, 2008 | 24.78 | 24.94 | 24.56 | 24.86 | 2,459,033 | +0.12(+0.50%) |
Jan 23, 2008 | 24.37 | 25.47 | 23.96 | 24.73 | 3,913,634 | -0.15(-0.58%) |
Jan 22, 2008 | 24.50 | 25.36 | 24.07 | 24.88 | 3,123,337 | -0.62(-2.44%) |
Jan 21, 2008 | 25.80 | 26.13 | 24.93 | 25.50 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 25.80 | 26.13 | 24.93 | 25.50 | 2,864,360 | +0.10(+0.41%) |
Jan 17, 2008 | 26.25 | 26.76 | 25.37 | 25.40 | 1,257,923 | -0.58(-2.23%) |
Jan 16, 2008 | 25.93 | 26.39 | 25.86 | 25.98 | 1,406,096 | -0.30(-1.14%) |
Jan 15, 2008 | 26.95 | 27.06 | 26.24 | 26.28 | 1,457,995 | -0.81(-2.99%) |
Jan 14, 2008 | 26.69 | 27.19 | 26.69 | 27.09 | 1,706,512 | +0.44(+1.63%) |
Jan 11, 2008 | 26.68 | 26.88 | 26.54 | 26.65 | 779,935 | -0.55(-2.02%) |
Jan 10, 2008 | 27.13 | 27.33 | 26.93 | 27.20 | 2,110,176 | +0.45(+1.67%) |
Jan 09, 2008 | 26.65 | 26.96 | 26.43 | 26.76 | 1,693,390 | +0.11(+0.43%) |
Jan 08, 2008 | 27.37 | 27.37 | 26.58 | 26.64 | 2,762,456 | -0.77(-2.80%) |
Jan 07, 2008 | 28.27 | 28.68 | 27.07 | 27.41 | 2,129,344 | -0.85(-3.01%) |
Jan 04, 2008 | 28.58 | 29.10 | 28.21 | 28.26 | 2,706,233 | -0.73(-2.50%) |
Jan 03, 2008 | 28.77 | 29.12 | 28.41 | 28.98 | 1,870,937 | +0.52(+1.82%) |
Jan 02, 2008 | 29.53 | 29.53 | 28.17 | 28.47 | 2,270,191 | -2.47(-7.98%) |
Jan 01, 2008 | 30.82 | 31.26 | 30.75 | 30.93 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 30.82 | 31.26 | 30.75 | 30.93 | 260,218 | -0.22(-0.70%) |
Dec 28, 2007 | 31.39 | 31.46 | 30.89 | 31.15 | 1,003,404 | -0.24(-0.76%) |
Dec 27, 2007 | 32.65 | 33.91 | 31.28 | 31.39 | 1,243,657 | -1.21(-3.72%) |
Dec 26, 2007 | 32.36 | 32.67 | 31.62 | 32.60 | 1,363,168 | -0.26(-0.79%) |
Dec 24, 2007 | 34.09 | 34.09 | 32.44 | 32.86 | 483,393 | -1.17(-3.44%) |
Dec 21, 2007 | 33.39 | 34.04 | 33.28 | 34.03 | 1,390,372 | +1.59(+4.89%) |
Dec 20, 2007 | 31.91 | 32.57 | 31.82 | 32.45 | 1,230,980 | +0.54(+1.69%) |
Dec 19, 2007 | 31.67 | 32.27 | 31.67 | 31.91 | 1,011,874 | +0.02(+0.06%) |
Dec 18, 2007 | 31.96 | 31.96 | 31.44 | 31.89 | 1,028,429 | +0.39(+1.25%) |
Dec 17, 2007 | 31.93 | 32.29 | 31.45 | 31.49 | 949,384 | -0.54(-1.68%) |
Dec 14, 2007 | 32.55 | 32.60 | 32.01 | 32.03 | 1,300,267 | -1.06(-3.20%) |
Dec 13, 2007 | 32.81 | 33.22 | 32.54 | 33.09 | 1,072,514 | -0.17(-0.50%) |
Dec 12, 2007 | 33.69 | 34.16 | 32.87 | 33.26 | 2,403,370 | +0.78(+2.39%) |
Dec 11, 2007 | 33.18 | 33.28 | 32.38 | 32.48 | 1,783,016 | +0.31(+0.97%) |
Dec 10, 2007 | 32.29 | 32.38 | 31.92 | 32.17 | 973,057 | +0.03(+0.10%) |
Dec 07, 2007 | 32.56 | 32.56 | 31.76 | 32.14 | 1,296,236 | -1.05(-3.16%) |
Dec 06, 2007 | 34.11 | 34.11 | 32.54 | 33.18 | 2,200,300 | -0.77(-2.26%) |
Dec 05, 2007 | 33.73 | 34.48 | 33.72 | 33.95 | 2,055,678 | +0.94(+2.86%) |
Dec 04, 2007 | 33.53 | 33.62 | 32.86 | 33.01 | 1,096,727 | +0.35(+1.08%) |
Dec 03, 2007 | 33.62 | 33.62 | 32.38 | 32.65 | 959,263 | -0.18(-0.54%) |
Nov 30, 2007 | 32.09 | 33.05 | 32.01 | 32.83 | 1,316,912 | +0.35(+1.09%) |
Nov 29, 2007 | 31.80 | 32.79 | 31.80 | 32.48 | 1,127,105 | +0.29(+0.90%) |
Nov 28, 2007 | 31.55 | 32.29 | 31.38 | 32.19 | 1,406,964 | +0.84(+2.68%) |
Nov 27, 2007 | 31.32 | 31.51 | 31.05 | 31.35 | 1,410,510 | -0.02(-0.07%) |
Nov 26, 2007 | 30.93 | 32.34 | 30.93 | 31.37 | 1,615,001 | +0.22(+0.70%) |
Nov 23, 2007 | 30.66 | 31.52 | 30.66 | 31.15 | 1,074,445 | +1.09(+3.62%) |
Nov 21, 2007 | 30.38 | 30.75 | 30.06 | 30.06 | 1,164,059 | -0.83(-2.68%) |
Nov 20, 2007 | 30.90 | 31.11 | 30.21 | 30.89 | 1,873,809 | +0.59(+1.95%) |
Nov 19, 2007 | 30.64 | 31.05 | 30.30 | 30.30 | 1,255,511 | -0.77(-2.47%) |
Nov 16, 2007 | 32.11 | 32.30 | 30.80 | 31.07 | 2,121,781 | -1.11(-3.45%) |
Nov 15, 2007 | 33.33 | 34.23 | 32.00 | 32.18 | 1,870,536 | -2.03(-5.94%) |
Nov 14, 2007 | 33.79 | 34.65 | 33.79 | 34.21 | 3,593,185 | +1.82(+5.63%) |
Nov 13, 2007 | 31.62 | 32.74 | 31.53 | 32.38 | 2,307,580 | +0.85(+2.70%) |
Nov 12, 2007 | 33.48 | 33.50 | 31.45 | 31.53 | 2,439,224 | -1.17(-3.58%) |
Nov 09, 2007 | 32.17 | 33.17 | 32.17 | 32.71 | 3,758,370 | +0.94(+2.97%) |
Nov 08, 2007 | 33.38 | 33.66 | 31.51 | 31.76 | 3,330,439 | +0.15(+0.46%) |
Nov 07, 2007 | 31.93 | 32.53 | 31.13 | 31.62 | 1,529,283 | -0.41(-1.29%) |
Nov 06, 2007 | 31.30 | 32.03 | 31.20 | 32.03 | 862,507 | +1.03(+3.31%) |
Nov 05, 2007 | 30.91 | 31.36 | 30.91 | 31.01 | 746,265 | -0.48(-1.51%) |
Nov 02, 2007 | 31.22 | 31.48 | 30.90 | 31.48 | 917,300 | +0.21(+0.66%) |