Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 26.21 | 26.99 | 26.18 | 26.80 | 5,037,219 | -0.02(-0.09%) |
Jan 30, 2008 | 27.22 | 27.53 | 26.72 | 26.82 | 3,241,029 | -0.15(-0.56%) |
Jan 29, 2008 | 27.09 | 27.16 | 26.76 | 26.97 | 1,601,730 | +0.15(+0.58%) |
Jan 28, 2008 | 26.15 | 26.86 | 25.98 | 26.82 | 3,473,549 | +0.44(+1.65%) |
Jan 25, 2008 | 27.30 | 27.36 | 26.19 | 26.38 | 2,618,018 | -0.40(-1.50%) |
Jan 24, 2008 | 26.40 | 26.94 | 26.11 | 26.78 | 2,827,707 | +0.68(+2.61%) |
Jan 23, 2008 | 24.69 | 26.10 | 23.71 | 26.10 | 3,531,506 | +0.19(+0.74%) |
Jan 22, 2008 | 22.12 | 26.23 | 25.91 | 25.91 | 3,716,756 | -0.72(-2.72%) |
Jan 21, 2008 | 26.24 | 26.85 | 25.81 | 26.63 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 26.24 | 26.85 | 25.81 | 26.63 | 3,700,038 | +0.14(+0.51%) |
Jan 17, 2008 | 27.65 | 28.02 | 26.42 | 26.50 | 3,351,744 | -1.09(-3.94%) |
Jan 16, 2008 | 28.23 | 28.37 | 27.25 | 27.58 | 1,419,278 | -0.84(-2.94%) |
Jan 15, 2008 | 29.36 | 29.36 | 28.39 | 28.42 | 1,617,250 | -1.10(-3.73%) |
Jan 14, 2008 | 29.31 | 29.58 | 29.28 | 29.52 | 1,294,829 | +0.51(+1.75%) |
Jan 11, 2008 | 29.53 | 29.54 | 28.94 | 29.01 | 1,208,097 | -0.40(-1.35%) |
Jan 10, 2008 | 29.32 | 29.53 | 29.01 | 29.41 | 1,476,521 | -0.20(-0.67%) |
Jan 09, 2008 | 28.98 | 29.70 | 28.98 | 29.61 | 2,056,874 | +0.43(+1.48%) |
Jan 08, 2008 | 29.72 | 30.02 | 29.12 | 29.18 | 2,035,341 | -0.40(-1.35%) |
Jan 07, 2008 | 29.80 | 30.18 | 29.29 | 29.57 | 1,994,025 | -0.39(-1.31%) |
Jan 04, 2008 | 30.75 | 30.75 | 29.92 | 29.97 | 1,503,203 | -0.79(-2.58%) |
Jan 03, 2008 | 30.65 | 30.92 | 30.65 | 30.76 | 746,818 | +0.19(+0.64%) |
Jan 02, 2008 | 30.53 | 30.84 | 30.35 | 30.57 | 890,377 | +0.27(+0.88%) |
Jan 01, 2008 | 30.84 | 30.84 | 30.29 | 30.30 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 30.84 | 30.84 | 30.29 | 30.30 | 254,314 | -0.43(-1.41%) |
Dec 28, 2007 | 30.94 | 30.94 | 30.45 | 30.73 | 257,592 | +0.30(+0.99%) |
Dec 27, 2007 | 30.77 | 30.86 | 30.22 | 30.43 | 474,877 | -0.33(-1.08%) |
Dec 26, 2007 | 30.56 | 30.85 | 30.47 | 30.76 | 1,098,562 | +0.32(+1.06%) |
Dec 24, 2007 | 30.74 | 30.74 | 29.97 | 30.44 | 144,214 | +0.13(+0.45%) |
Dec 21, 2007 | 29.64 | 30.30 | 29.64 | 30.30 | 201,177 | +0.78(+2.65%) |
Dec 20, 2007 | 29.32 | 29.52 | 29.15 | 29.52 | 471,522 | +0.35(+1.19%) |
Dec 19, 2007 | 28.51 | 29.42 | 28.51 | 29.17 | 761,308 | +0.16(+0.54%) |
Dec 18, 2007 | 29.25 | 29.25 | 28.54 | 29.02 | 1,512,218 | +0.51(+1.78%) |
Dec 17, 2007 | 28.98 | 29.16 | 28.51 | 28.51 | 830,024 | -0.71(-2.43%) |
Dec 14, 2007 | 29.49 | 29.67 | 29.22 | 29.22 | 1,076,857 | -0.45(-1.51%) |
Dec 13, 2007 | 29.59 | 29.78 | 29.30 | 29.67 | 1,126,591 | +0.01(+0.02%) |
Dec 12, 2007 | 29.52 | 29.85 | 29.30 | 29.66 | 1,153,716 | +0.71(+2.46%) |
Dec 11, 2007 | 29.53 | 29.77 | 28.84 | 28.95 | 777,587 | -0.63(-2.13%) |
Dec 10, 2007 | 29.33 | 29.60 | 29.24 | 29.58 | 818,722 | +0.35(+1.20%) |
Dec 07, 2007 | 29.42 | 29.45 | 29.12 | 29.23 | 863,026 | -0.13(-0.43%) |
Dec 06, 2007 | 28.55 | 29.39 | 28.53 | 29.36 | 939,880 | +0.76(+2.65%) |
Dec 05, 2007 | 28.45 | 28.79 | 28.37 | 28.60 | 1,344,043 | +0.54(+1.93%) |
Dec 04, 2007 | 28.20 | 28.20 | 28.03 | 28.06 | 127,035 | -0.27(-0.95%) |
Dec 03, 2007 | 27.89 | 28.39 | 27.89 | 28.33 | 383,050 | +0.16(+0.57%) |
Nov 30, 2007 | 28.39 | 28.39 | 27.97 | 28.17 | 1,088,254 | +0.12(+0.43%) |
Nov 29, 2007 | 27.76 | 28.26 | 27.76 | 28.05 | 772,610 | +0.30(+1.08%) |
Nov 28, 2007 | 27.54 | 27.84 | 27.34 | 27.75 | 402,354 | +0.41(+1.50%) |
Nov 27, 2007 | 27.50 | 27.50 | 26.75 | 27.34 | 478,439 | -0.16(-0.59%) |
Nov 26, 2007 | 28.03 | 28.50 | 27.50 | 27.50 | 638,883 | -0.73(-2.59%) |
Nov 23, 2007 | 27.74 | 28.30 | 27.74 | 28.23 | 348,388 | +0.50(+1.82%) |
Nov 21, 2007 | 28.18 | 28.31 | 27.73 | 27.73 | 589,932 | -0.66(-2.31%) |
Nov 20, 2007 | 27.71 | 28.40 | 27.71 | 28.38 | 865,106 | +0.92(+3.34%) |
Nov 19, 2007 | 27.75 | 27.91 | 27.36 | 27.47 | 670,891 | -0.33(-1.20%) |
Nov 16, 2007 | 27.28 | 27.92 | 27.28 | 27.80 | 628,929 | +0.49(+1.80%) |
Nov 15, 2007 | 27.67 | 28.03 | 27.09 | 27.31 | 1,191,691 | -0.62(-2.23%) |
Nov 14, 2007 | 27.98 | 28.58 | 27.88 | 27.93 | 495,116 | -0.04(-0.16%) |
Nov 13, 2007 | 27.40 | 28.09 | 27.10 | 27.98 | 948,655 | +0.63(+2.29%) |
Nov 12, 2007 | 28.37 | 28.37 | 27.35 | 27.35 | 1,103,087 | -1.17(-4.11%) |
Nov 09, 2007 | 29.06 | 29.06 | 28.51 | 28.52 | 349,957 | -0.57(-1.96%) |
Nov 08, 2007 | 28.91 | 29.51 | 28.61 | 29.09 | 944,853 | +0.33(+1.14%) |
Nov 07, 2007 | 29.53 | 29.67 | 28.74 | 28.77 | 456,151 | -0.85(-2.88%) |
Nov 06, 2007 | 29.15 | 29.65 | 29.13 | 29.62 | 483,728 | +0.78(+2.72%) |
Nov 05, 2007 | 28.40 | 28.96 | 28.40 | 28.84 | 628,214 | -0.09(-0.31%) |
Nov 02, 2007 | 28.82 | 28.97 | 28.49 | 28.93 | 421,341 | +0.28(+0.99%) |