Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 25.44 | 26.21 | 25.39 | 26.17 | 2,992,235 | +0.30(+1.18%) |
Jan 30, 2008 | 25.88 | 26.02 | 25.61 | 25.87 | 4,112,415 | -0.07(-0.28%) |
Jan 29, 2008 | 25.77 | 26.03 | 25.70 | 25.94 | 3,593,971 | +0.07(+0.26%) |
Jan 28, 2008 | 25.51 | 25.89 | 25.34 | 25.87 | 3,439,756 | -0.02(-0.06%) |
Jan 25, 2008 | 26.35 | 26.40 | 25.70 | 25.89 | 4,561,473 | -0.54(-2.05%) |
Jan 24, 2008 | 26.40 | 26.57 | 26.23 | 26.43 | 5,184,263 | -0.19(-0.72%) |
Jan 23, 2008 | 25.90 | 27.34 | 25.86 | 26.62 | 6,630,288 | -0.06(-0.23%) |
Jan 22, 2008 | 26.27 | 26.77 | 26.10 | 26.68 | 7,118,829 | -0.90(-3.27%) |
Jan 21, 2008 | 27.91 | 28.06 | 27.18 | 27.58 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 27.91 | 28.06 | 27.18 | 27.58 | 7,219,423 | +0.22(+0.79%) |
Jan 17, 2008 | 27.88 | 27.93 | 27.31 | 27.37 | 13,200,703 | -1.20(-4.20%) |
Jan 16, 2008 | 28.93 | 29.14 | 28.49 | 28.57 | 4,684,897 | -0.61(-2.10%) |
Jan 15, 2008 | 29.37 | 29.51 | 29.08 | 29.18 | 3,807,510 | -0.16(-0.54%) |
Jan 14, 2008 | 29.93 | 29.93 | 29.27 | 29.34 | 4,968,065 | -0.53(-1.76%) |
Jan 11, 2008 | 30.15 | 30.19 | 29.76 | 29.87 | 4,039,871 | -0.56(-1.85%) |
Jan 10, 2008 | 30.27 | 30.49 | 30.22 | 30.43 | 6,790,375 | +0.28(+0.92%) |
Jan 09, 2008 | 30.18 | 30.28 | 29.85 | 30.15 | 6,678,118 | +0.79(+2.70%) |
Jan 08, 2008 | 29.39 | 29.67 | 29.31 | 29.36 | 6,830,922 | +0.84(+2.95%) |
Jan 07, 2008 | 28.55 | 28.68 | 28.28 | 28.52 | 3,674,339 | +0.29(+1.02%) |
Jan 04, 2008 | 28.57 | 28.64 | 28.16 | 28.23 | 4,081,085 | -0.10(-0.36%) |
Jan 03, 2008 | 28.35 | 28.36 | 28.22 | 28.33 | 1,921,534 | +0.21(+0.75%) |
Jan 02, 2008 | 28.23 | 28.24 | 27.98 | 28.12 | 2,623,643 | +0.13(+0.48%) |
Jan 01, 2008 | 28.21 | 28.30 | 27.88 | 27.99 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 28.21 | 28.30 | 27.88 | 27.99 | 1,639,288 | -0.27(-0.95%) |
Dec 28, 2007 | 28.40 | 28.40 | 28.14 | 28.25 | 2,041,973 | +0.20(+0.72%) |
Dec 27, 2007 | 28.16 | 28.22 | 27.99 | 28.05 | 1,959,293 | +0.07(+0.26%) |
Dec 26, 2007 | 28.01 | 28.01 | 27.78 | 27.98 | 1,600,630 | +0.03(+0.09%) |
Dec 24, 2007 | 27.79 | 27.98 | 27.75 | 27.95 | 815,854 | +0.07(+0.26%) |
Dec 21, 2007 | 27.77 | 27.95 | 27.77 | 27.88 | 3,409,842 | -0.03(-0.11%) |
Dec 20, 2007 | 27.93 | 28.02 | 27.86 | 27.91 | 4,548,859 | +0.11(+0.41%) |
Dec 19, 2007 | 27.93 | 27.99 | 27.65 | 27.80 | 5,115,311 | -0.01(-0.02%) |
Dec 18, 2007 | 27.81 | 27.95 | 27.72 | 27.80 | 2,520,339 | -0.09(-0.31%) |
Dec 17, 2007 | 27.87 | 28.09 | 27.87 | 27.89 | 2,629,723 | -0.44(-1.55%) |
Dec 14, 2007 | 28.41 | 28.54 | 28.26 | 28.33 | 5,770,623 | -0.65(-2.26%) |
Dec 13, 2007 | 29.16 | 29.29 | 28.71 | 28.98 | 4,991,739 | +0.01(+0.04%) |
Dec 12, 2007 | 28.91 | 29.07 | 28.75 | 28.97 | 4,501,446 | -0.21(-0.72%) |
Dec 11, 2007 | 29.15 | 29.47 | 29.15 | 29.19 | 5,201,057 | -0.46(-1.55%) |
Dec 10, 2007 | 29.56 | 29.68 | 29.44 | 29.64 | 2,451,931 | +0.03(+0.10%) |
Dec 07, 2007 | 29.43 | 29.63 | 29.38 | 29.61 | 2,520,211 | +0.36(+1.23%) |
Dec 06, 2007 | 29.19 | 29.34 | 29.13 | 29.25 | 2,245,444 | -0.09(-0.32%) |
Dec 05, 2007 | 29.55 | 29.60 | 29.27 | 29.35 | 2,707,699 | +0.09(+0.30%) |
Dec 04, 2007 | 29.22 | 29.37 | 29.18 | 29.26 | 1,968,127 | +0.16(+0.57%) |
Dec 03, 2007 | 29.26 | 29.28 | 29.01 | 29.09 | 2,420,851 | -0.03(-0.11%) |
Nov 30, 2007 | 29.35 | 29.50 | 29.04 | 29.12 | 3,508,944 | -0.44(-1.50%) |
Nov 29, 2007 | 29.67 | 29.84 | 29.45 | 29.57 | 6,607,287 | +0.28(+0.97%) |
Nov 28, 2007 | 29.04 | 29.35 | 28.83 | 29.28 | 3,875,681 | +0.09(+0.32%) |
Nov 27, 2007 | 29.30 | 29.45 | 29.05 | 29.19 | 7,678,454 | +0.72(+2.52%) |
Nov 26, 2007 | 28.88 | 28.88 | 28.45 | 28.47 | 7,072,167 | -0.37(-1.29%) |
Nov 23, 2007 | 29.14 | 29.30 | 28.71 | 28.85 | 6,158,821 | +1.80(+6.65%) |
Nov 21, 2007 | 27.46 | 27.72 | 26.88 | 27.05 | 4,147,570 | +0.10(+0.36%) |
Nov 20, 2007 | 26.88 | 27.08 | 26.76 | 26.95 | 2,251,790 | +0.09(+0.33%) |
Nov 19, 2007 | 27.16 | 27.22 | 26.73 | 26.86 | 2,064,574 | -0.37(-1.34%) |
Nov 16, 2007 | 27.52 | 27.52 | 27.12 | 27.23 | 1,597,825 | +0.03(+0.09%) |
Nov 15, 2007 | 27.19 | 27.36 | 27.12 | 27.20 | 2,460,183 | -0.03(-0.09%) |
Nov 14, 2007 | 27.55 | 27.67 | 27.23 | 27.23 | 3,354,718 | +0.11(+0.40%) |
Nov 13, 2007 | 27.16 | 27.26 | 26.90 | 27.12 | 5,172,237 | +0.53(+2.00%) |
Nov 12, 2007 | 26.64 | 26.89 | 26.55 | 26.59 | 4,448,247 | -0.26(-0.96%) |
Nov 09, 2007 | 27.04 | 27.10 | 26.81 | 26.85 | 3,232,012 | -0.29(-1.08%) |
Nov 08, 2007 | 27.09 | 27.19 | 26.95 | 27.14 | 3,446,009 | +0.03(+0.11%) |
Nov 07, 2007 | 27.58 | 27.62 | 27.09 | 27.11 | 3,264,071 | -0.16(-0.60%) |
Nov 06, 2007 | 27.32 | 27.38 | 27.11 | 27.27 | 3,483,295 | +0.19(+0.68%) |
Nov 05, 2007 | 27.14 | 27.20 | 26.95 | 27.09 | 2,741,313 | -0.02(-0.08%) |
Nov 02, 2007 | 27.49 | 27.50 | 26.83 | 27.11 | 6,061,468 | -0.13(-0.49%) |