Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 25.82 | 26.54 | 25.74 | 26.43 | 4,897,083 | +0.41(+1.57%) |
Jan 30, 2008 | 25.93 | 26.58 | 25.84 | 26.02 | 2,947,311 | -0.43(-1.64%) |
Jan 29, 2008 | 26.46 | 26.56 | 26.24 | 26.45 | 7,486,239 | -0.11(-0.42%) |
Jan 28, 2008 | 26.15 | 26.57 | 25.93 | 26.56 | 1,026,566 | +0.60(+2.30%) |
Jan 25, 2008 | 26.84 | 26.98 | 25.82 | 25.97 | 2,326,419 | -0.43(-1.63%) |
Jan 24, 2008 | 26.21 | 26.47 | 25.82 | 26.40 | 1,588,513 | +0.74(+2.87%) |
Jan 23, 2008 | 24.70 | 25.75 | 24.40 | 25.66 | 3,810,038 | -0.64(-2.44%) |
Jan 22, 2008 | 25.52 | 26.47 | 25.44 | 26.30 | 3,522,245 | -1.45(-5.23%) |
Jan 21, 2008 | 28.02 | 28.21 | 27.43 | 27.75 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 28.02 | 28.21 | 27.43 | 27.75 | 1,714,738 | +0.06(+0.22%) |
Jan 17, 2008 | 28.52 | 28.66 | 27.61 | 27.69 | 2,031,153 | -0.60(-2.11%) |
Jan 16, 2008 | 29.25 | 29.37 | 28.29 | 28.29 | 3,865,753 | -1.30(-4.38%) |
Jan 15, 2008 | 30.07 | 30.17 | 29.51 | 29.58 | 1,315,474 | -0.82(-2.69%) |
Jan 14, 2008 | 30.58 | 30.59 | 30.22 | 30.40 | 1,002,721 | +0.37(+1.24%) |
Jan 11, 2008 | 30.17 | 30.31 | 29.97 | 30.03 | 1,176,855 | -0.50(-1.63%) |
Jan 10, 2008 | 30.17 | 30.57 | 30.13 | 30.53 | 1,578,210 | +0.11(+0.38%) |
Jan 09, 2008 | 30.28 | 30.51 | 30.15 | 30.41 | 3,491,913 | +0.30(+1.00%) |
Jan 08, 2008 | 30.68 | 30.76 | 30.11 | 30.11 | 1,176,625 | -0.58(-1.90%) |
Jan 07, 2008 | 30.60 | 30.72 | 30.41 | 30.69 | 1,577,728 | +0.55(+1.83%) |
Jan 04, 2008 | 30.67 | 30.67 | 30.12 | 30.14 | 1,328,735 | -0.36(-1.19%) |
Jan 03, 2008 | 30.60 | 30.67 | 30.40 | 30.51 | 913,482 | +0.36(+1.18%) |
Jan 02, 2008 | 29.91 | 30.19 | 29.89 | 30.15 | 1,228,539 | +0.56(+1.89%) |
Jan 01, 2008 | 30.13 | 30.13 | 27.47 | 29.59 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 30.13 | 30.13 | 27.47 | 29.59 | 765,653 | -0.54(-1.78%) |
Dec 28, 2007 | 30.19 | 30.24 | 29.94 | 30.13 | 701,722 | +0.38(+1.29%) |
Dec 27, 2007 | 29.65 | 29.84 | 29.51 | 29.74 | 957,296 | +0.40(+1.36%) |
Dec 26, 2007 | 29.39 | 29.44 | 29.24 | 29.34 | 455,272 | +0.11(+0.39%) |
Dec 24, 2007 | 29.16 | 29.27 | 29.10 | 29.23 | 155,184 | +0.14(+0.49%) |
Dec 21, 2007 | 29.08 | 29.15 | 28.91 | 29.08 | 885,334 | +0.01(+0.03%) |
Dec 20, 2007 | 28.92 | 29.08 | 28.79 | 29.08 | 1,135,734 | +0.38(+1.31%) |
Dec 19, 2007 | 28.89 | 28.96 | 28.46 | 28.70 | 1,281,127 | +0.20(+0.70%) |
Dec 18, 2007 | 28.83 | 28.87 | 28.19 | 28.50 | 830,505 | +0.17(+0.59%) |
Dec 17, 2007 | 28.66 | 28.66 | 28.29 | 28.33 | 1,094,613 | -0.51(-1.77%) |
Dec 14, 2007 | 28.93 | 29.12 | 28.76 | 28.84 | 927,924 | -0.50(-1.70%) |
Dec 13, 2007 | 29.52 | 29.57 | 29.02 | 29.34 | 1,426,276 | -0.45(-1.51%) |
Dec 12, 2007 | 29.98 | 30.02 | 29.48 | 29.79 | 1,467,887 | +0.65(+2.23%) |
Dec 11, 2007 | 29.67 | 29.73 | 29.05 | 29.14 | 2,176,253 | -0.70(-2.35%) |
Dec 10, 2007 | 29.84 | 30.03 | 29.72 | 29.84 | 684,622 | -0.08(-0.27%) |
Dec 07, 2007 | 30.04 | 30.11 | 29.91 | 29.93 | 641,885 | -0.20(-0.66%) |
Dec 06, 2007 | 29.77 | 30.24 | 29.76 | 30.13 | 992,298 | +0.43(+1.44%) |
Dec 05, 2007 | 29.65 | 29.88 | 29.56 | 29.70 | 1,143,444 | +0.47(+1.61%) |
Dec 04, 2007 | 29.19 | 29.33 | 29.17 | 29.23 | 1,030,727 | +0.18(+0.63%) |
Dec 03, 2007 | 29.03 | 29.10 | 28.80 | 29.04 | 960,376 | -0.19(-0.66%) |
Nov 30, 2007 | 28.95 | 29.37 | 28.95 | 29.24 | 1,876,752 | +0.32(+1.10%) |
Nov 29, 2007 | 28.77 | 29.18 | 28.75 | 28.92 | 1,468,847 | +0.07(+0.25%) |
Nov 28, 2007 | 28.36 | 28.95 | 28.30 | 28.84 | 1,545,066 | +0.22(+0.79%) |
Nov 27, 2007 | 28.38 | 28.62 | 28.19 | 28.62 | 1,774,227 | +0.16(+0.57%) |
Nov 26, 2007 | 29.10 | 29.27 | 28.41 | 28.46 | 1,164,734 | -0.63(-2.18%) |
Nov 23, 2007 | 28.95 | 29.19 | 28.79 | 29.09 | 423,452 | +0.05(+0.18%) |
Nov 21, 2007 | 29.33 | 29.44 | 29.02 | 29.04 | 1,453,446 | -0.14(-0.48%) |
Nov 20, 2007 | 28.87 | 29.36 | 28.82 | 29.17 | 1,526,963 | +0.58(+2.03%) |
Nov 19, 2007 | 28.75 | 28.85 | 28.47 | 28.59 | 1,207,696 | -0.60(-2.07%) |
Nov 16, 2007 | 28.94 | 29.20 | 28.72 | 29.20 | 2,201,464 | +1.30(+4.64%) |
Nov 15, 2007 | 28.27 | 28.37 | 27.66 | 27.90 | 2,076,631 | -0.13(-0.47%) |
Nov 14, 2007 | 28.39 | 28.49 | 27.92 | 28.03 | 1,046,637 | -0.12(-0.44%) |
Nov 13, 2007 | 27.49 | 28.21 | 27.45 | 28.16 | 1,461,523 | +0.69(+2.53%) |
Nov 12, 2007 | 27.63 | 27.90 | 27.45 | 27.46 | 1,707,224 | -1.10(-3.85%) |
Nov 09, 2007 | 28.91 | 29.04 | 28.42 | 28.56 | 1,667,375 | -0.38(-1.31%) |
Nov 08, 2007 | 29.26 | 29.40 | 28.58 | 28.94 | 2,109,276 | -0.49(-1.68%) |
Nov 07, 2007 | 29.88 | 30.05 | 29.34 | 29.44 | 2,063,945 | +0.18(+0.63%) |
Nov 06, 2007 | 29.00 | 29.27 | 28.94 | 29.25 | 611,191 | +0.26(+0.90%) |
Nov 05, 2007 | 28.97 | 29.13 | 28.75 | 28.99 | 2,402,420 | -0.32(-1.09%) |
Nov 02, 2007 | 29.19 | 29.48 | 28.99 | 29.31 | 1,455,894 | +0.29(+1.01%) |