Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 25.67 | 26.30 | 25.55 | 26.19 | 21,873,756 | +0.09(+0.33%) |
Jan 30, 2008 | 26.41 | 26.87 | 26.00 | 26.11 | 17,312,482 | -0.53(-1.99%) |
Jan 29, 2008 | 26.75 | 27.03 | 26.33 | 26.63 | 15,391,321 | +0.18(+0.69%) |
Jan 28, 2008 | 26.73 | 26.89 | 25.70 | 26.45 | 17,196,844 | +0.32(+1.24%) |
Jan 25, 2008 | 26.63 | 27.25 | 25.88 | 26.13 | 31,492,328 | +0.57(+2.22%) |
Jan 24, 2008 | 24.96 | 25.92 | 24.79 | 25.56 | 23,908,716 | +0.56(+2.24%) |
Jan 23, 2008 | 24.53 | 25.08 | 23.70 | 25.00 | 42,739,400 | -0.23(-0.91%) |
Jan 22, 2008 | 23.91 | 25.47 | 23.69 | 25.23 | 31,712,572 | -0.36(-1.39%) |
Jan 21, 2008 | 25.55 | 25.98 | 24.52 | 25.58 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 25.55 | 25.98 | 24.52 | 25.58 | 35,904,156 | -0.71(-2.70%) |
Jan 17, 2008 | 27.64 | 27.65 | 26.01 | 26.30 | 25,139,298 | -0.97(-3.56%) |
Jan 16, 2008 | 27.57 | 28.03 | 26.78 | 27.27 | 23,629,212 | -0.66(-2.35%) |
Jan 15, 2008 | 28.43 | 28.60 | 27.70 | 27.92 | 18,026,148 | -0.89(-3.10%) |
Jan 14, 2008 | 28.54 | 28.94 | 28.32 | 28.81 | 11,915,900 | +0.45(+1.59%) |
Jan 11, 2008 | 28.43 | 28.70 | 28.17 | 28.36 | 16,839,860 | -0.21(-0.75%) |
Jan 10, 2008 | 28.85 | 28.89 | 28.19 | 28.58 | 19,757,092 | -0.43(-1.50%) |
Jan 09, 2008 | 28.85 | 29.46 | 28.36 | 29.01 | 23,100,768 | +0.14(+0.49%) |
Jan 08, 2008 | 29.63 | 30.05 | 28.74 | 28.87 | 14,548,699 | -0.62(-2.12%) |
Jan 07, 2008 | 30.16 | 30.20 | 28.82 | 29.49 | 19,411,560 | -0.52(-1.74%) |
Jan 04, 2008 | 30.80 | 30.80 | 29.86 | 30.01 | 14,500,128 | -0.88(-2.84%) |
Jan 03, 2008 | 30.71 | 31.33 | 30.64 | 30.89 | 12,937,995 | +0.34(+1.11%) |
Jan 02, 2008 | 30.05 | 30.78 | 30.04 | 30.55 | 13,071,572 | +0.62(+2.06%) |
Jan 01, 2008 | 29.87 | 30.19 | 29.63 | 29.94 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 29.87 | 30.19 | 29.63 | 29.94 | 6,942,596 | -0.09(-0.29%) |
Dec 28, 2007 | 30.12 | 30.22 | 29.81 | 30.02 | 6,102,586 | +0.06(+0.21%) |
Dec 27, 2007 | 29.82 | 30.24 | 29.82 | 29.96 | 7,471,463 | -0.17(-0.55%) |
Dec 26, 2007 | 29.68 | 30.40 | 29.46 | 30.12 | 9,383,290 | +0.54(+1.84%) |
Dec 24, 2007 | 29.57 | 29.74 | 29.33 | 29.58 | 2,943,884 | +0.13(+0.46%) |
Dec 21, 2007 | 28.94 | 29.81 | 28.93 | 29.45 | 14,188,872 | +0.59(+2.05%) |
Dec 20, 2007 | 28.59 | 28.93 | 28.38 | 28.85 | 9,171,154 | +0.28(+0.97%) |
Dec 19, 2007 | 28.78 | 29.10 | 28.47 | 28.58 | 11,238,046 | -0.21(-0.71%) |
Dec 18, 2007 | 29.22 | 29.33 | 28.49 | 28.78 | 14,759,746 | -0.17(-0.60%) |
Dec 17, 2007 | 29.50 | 29.56 | 28.67 | 28.96 | 16,686,037 | -0.73(-2.47%) |
Dec 14, 2007 | 30.53 | 30.53 | 29.56 | 29.69 | 13,145,875 | -0.88(-2.87%) |
Dec 13, 2007 | 30.06 | 30.63 | 30.01 | 30.57 | 10,009,413 | +0.09(+0.29%) |
Dec 12, 2007 | 30.36 | 30.55 | 30.15 | 30.48 | 15,138,191 | +0.58(+1.93%) |
Dec 11, 2007 | 30.19 | 30.69 | 29.73 | 29.90 | 15,534,470 | -0.13(-0.45%) |
Dec 10, 2007 | 29.67 | 30.12 | 29.43 | 30.04 | 11,713,826 | +0.39(+1.30%) |
Dec 07, 2007 | 29.82 | 30.12 | 29.49 | 29.65 | 9,312,068 | -0.18(-0.61%) |
Dec 06, 2007 | 29.13 | 30.02 | 29.06 | 29.83 | 13,897,981 | +0.69(+2.38%) |
Dec 05, 2007 | 28.92 | 29.46 | 28.92 | 29.14 | 13,650,645 | +0.48(+1.68%) |
Dec 04, 2007 | 28.85 | 28.85 | 28.43 | 28.66 | 13,026,572 | -0.31(-1.06%) |
Dec 03, 2007 | 28.88 | 29.19 | 28.56 | 28.96 | 11,898,833 | +0.06(+0.19%) |
Nov 30, 2007 | 29.35 | 29.35 | 28.59 | 28.91 | 14,237,582 | +0.02(+0.05%) |
Nov 29, 2007 | 28.63 | 29.18 | 28.53 | 28.89 | 15,631,217 | +0.58(+2.06%) |
Nov 28, 2007 | 28.36 | 28.66 | 28.19 | 28.31 | 21,858,732 | +0.61(+2.20%) |
Nov 27, 2007 | 27.91 | 27.98 | 27.18 | 27.70 | 28,371,328 | -0.59(-2.09%) |
Nov 26, 2007 | 29.06 | 29.43 | 28.17 | 28.29 | 13,710,341 | -0.77(-2.66%) |
Nov 23, 2007 | 28.87 | 29.19 | 28.51 | 29.07 | 4,772,798 | +0.33(+1.15%) |
Nov 21, 2007 | 29.03 | 29.26 | 28.59 | 28.74 | 10,986,466 | -0.59(-2.02%) |
Nov 20, 2007 | 28.80 | 29.55 | 28.73 | 29.33 | 13,772,995 | +0.63(+2.20%) |
Nov 19, 2007 | 29.05 | 29.30 | 28.53 | 28.70 | 18,498,016 | -0.54(-1.84%) |
Nov 16, 2007 | 29.20 | 29.37 | 28.83 | 29.23 | 13,795,897 | +0.36(+1.23%) |
Nov 15, 2007 | 29.06 | 29.60 | 28.65 | 28.88 | 15,892,988 | -0.36(-1.22%) |
Nov 14, 2007 | 30.01 | 30.17 | 29.19 | 29.23 | 14,321,710 | -0.34(-1.15%) |
Nov 13, 2007 | 29.14 | 29.68 | 28.89 | 29.57 | 18,921,902 | +0.51(+1.74%) |
Nov 12, 2007 | 30.36 | 30.36 | 28.96 | 29.07 | 20,165,656 | -1.31(-4.32%) |
Nov 09, 2007 | 31.33 | 31.33 | 30.22 | 30.38 | 18,795,218 | -1.09(-3.46%) |
Nov 08, 2007 | 31.69 | 32.04 | 30.86 | 31.47 | 18,992,900 | -0.07(-0.23%) |
Nov 07, 2007 | 31.98 | 32.28 | 31.47 | 31.54 | 14,685,117 | -0.55(-1.72%) |
Nov 06, 2007 | 31.52 | 32.14 | 31.52 | 32.09 | 21,469,968 | +0.69(+2.21%) |
Nov 05, 2007 | 31.04 | 31.68 | 30.83 | 31.40 | 10,438,113 | -0.43(-1.36%) |
Nov 02, 2007 | 31.48 | 31.96 | 30.84 | 31.83 | 15,349,178 | +0.89(+2.88%) |