Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 24.47 | 24.76 | 23.93 | 24.56 | 5,001,021 | +0.22(+0.90%) |
Jan 30, 2008 | 24.61 | 24.75 | 24.30 | 24.34 | 5,915,062 | -0.17(-0.71%) |
Jan 29, 2008 | 24.62 | 24.83 | 24.41 | 24.51 | 4,155,194 | -0.08(-0.32%) |
Jan 28, 2008 | 24.47 | 24.73 | 24.31 | 24.59 | 2,971,893 | +0.20(+0.83%) |
Jan 25, 2008 | 25.52 | 25.52 | 24.33 | 24.39 | 5,405,030 | -0.21(-0.87%) |
Jan 24, 2008 | 25.49 | 25.51 | 24.55 | 24.60 | 5,294,469 | -0.72(-2.83%) |
Jan 23, 2008 | 24.53 | 25.36 | 24.19 | 25.32 | 10,021,679 | +0.81(+3.31%) |
Jan 22, 2008 | 24.31 | 24.91 | 24.09 | 24.51 | 8,393,548 | -0.63(-2.51%) |
Jan 21, 2008 | 25.55 | 25.83 | 24.73 | 25.14 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 25.55 | 25.83 | 24.73 | 25.14 | 7,329,375 | -0.19(-0.73%) |
Jan 17, 2008 | 26.20 | 26.22 | 25.26 | 25.33 | 5,193,402 | -0.85(-3.25%) |
Jan 16, 2008 | 26.36 | 26.71 | 26.14 | 26.18 | 3,681,082 | -0.25(-0.96%) |
Jan 15, 2008 | 26.54 | 26.94 | 26.43 | 26.43 | 3,882,992 | -0.36(-1.33%) |
Jan 14, 2008 | 26.61 | 26.79 | 26.43 | 26.79 | 3,447,568 | +0.34(+1.28%) |
Jan 11, 2008 | 26.23 | 26.54 | 25.98 | 26.45 | 5,077,655 | +0.17(+0.64%) |
Jan 10, 2008 | 26.78 | 26.80 | 26.12 | 26.28 | 7,354,778 | -0.69(-2.55%) |
Jan 09, 2008 | 27.31 | 27.31 | 26.67 | 26.97 | 6,029,619 | -0.28(-1.01%) |
Jan 08, 2008 | 27.47 | 27.79 | 27.23 | 27.24 | 3,729,666 | -0.15(-0.56%) |
Jan 07, 2008 | 27.12 | 27.46 | 27.12 | 27.39 | 3,662,872 | +0.38(+1.42%) |
Jan 04, 2008 | 27.10 | 27.33 | 26.99 | 27.01 | 2,917,310 | -0.08(-0.29%) |
Jan 03, 2008 | 27.27 | 27.42 | 27.06 | 27.09 | 2,975,278 | -0.03(-0.12%) |
Jan 02, 2008 | 27.43 | 27.55 | 27.07 | 27.12 | 4,448,775 | -0.41(-1.49%) |
Jan 01, 2008 | 27.55 | 27.62 | 27.41 | 27.54 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 27.55 | 27.62 | 27.41 | 27.54 | 2,521,802 | -0.05(-0.16%) |
Dec 28, 2007 | 27.07 | 27.79 | 27.07 | 27.58 | 3,614,696 | +0.34(+1.26%) |
Dec 27, 2007 | 27.27 | 27.37 | 27.13 | 27.24 | 3,228,114 | -0.01(-0.02%) |
Dec 26, 2007 | 27.25 | 27.42 | 27.20 | 27.24 | 2,247,229 | -0.13(-0.47%) |
Dec 24, 2007 | 27.45 | 27.57 | 27.23 | 27.37 | 1,133,531 | -0.05(-0.16%) |
Dec 21, 2007 | 27.54 | 27.59 | 27.34 | 27.42 | 4,539,285 | +0.14(+0.52%) |
Dec 20, 2007 | 27.55 | 27.62 | 27.11 | 27.28 | 3,376,250 | -0.03(-0.10%) |
Dec 19, 2007 | 27.63 | 27.65 | 27.30 | 27.30 | 3,335,630 | -0.26(-0.94%) |
Dec 18, 2007 | 27.52 | 28.07 | 27.43 | 27.56 | 3,527,135 | +0.18(+0.66%) |
Dec 17, 2007 | 27.62 | 27.79 | 27.28 | 27.38 | 4,822,452 | -0.38(-1.38%) |
Dec 14, 2007 | 28.05 | 28.09 | 27.77 | 27.77 | 3,243,273 | -0.39(-1.38%) |
Dec 13, 2007 | 27.94 | 28.22 | 27.87 | 28.16 | 3,832,782 | +0.14(+0.48%) |
Dec 12, 2007 | 28.49 | 28.49 | 27.87 | 28.02 | 5,245,529 | +0.17(+0.61%) |
Dec 11, 2007 | 28.32 | 28.47 | 27.78 | 27.85 | 4,808,705 | -0.45(-1.59%) |
Dec 10, 2007 | 27.82 | 28.32 | 27.82 | 28.30 | 4,596,546 | +0.41(+1.45%) |
Dec 07, 2007 | 27.82 | 28.00 | 27.67 | 27.90 | 2,891,660 | +0.07(+0.26%) |
Dec 06, 2007 | 27.95 | 27.99 | 27.64 | 27.82 | 4,445,310 | -0.20(-0.70%) |
Dec 05, 2007 | 27.95 | 28.10 | 27.78 | 28.02 | 3,421,510 | +0.27(+0.98%) |
Dec 04, 2007 | 27.15 | 27.98 | 27.15 | 27.75 | 4,242,822 | +0.38(+1.38%) |
Dec 03, 2007 | 27.20 | 27.51 | 27.20 | 27.37 | 3,361,001 | +0.06(+0.23%) |
Nov 30, 2007 | 27.64 | 27.64 | 27.25 | 27.31 | 5,389,860 | -0.06(-0.23%) |
Nov 29, 2007 | 27.37 | 27.56 | 27.26 | 27.37 | 4,392,377 | -0.14(-0.49%) |
Nov 28, 2007 | 27.63 | 27.63 | 27.36 | 27.51 | 4,281,729 | +0.03(+0.12%) |
Nov 27, 2007 | 27.54 | 27.59 | 27.20 | 27.47 | 4,984,974 | +0.14(+0.49%) |
Nov 26, 2007 | 27.08 | 27.70 | 27.08 | 27.34 | 5,249,090 | +0.03(+0.10%) |
Nov 23, 2007 | 27.18 | 27.43 | 27.12 | 27.31 | 2,161,687 | +0.25(+0.94%) |
Nov 21, 2007 | 26.83 | 27.47 | 26.83 | 27.06 | 5,802,285 | +0.06(+0.21%) |
Nov 20, 2007 | 26.76 | 27.08 | 26.75 | 27.00 | 5,104,559 | +0.23(+0.84%) |
Nov 19, 2007 | 26.28 | 27.06 | 26.28 | 26.77 | 7,769,269 | +0.38(+1.43%) |
Nov 16, 2007 | 26.48 | 26.53 | 26.06 | 26.40 | 3,133,023 | +0.05(+0.19%) |
Nov 15, 2007 | 26.10 | 26.49 | 26.10 | 26.35 | 5,151,681 | +0.10(+0.39%) |
Nov 14, 2007 | 26.49 | 26.51 | 26.22 | 26.24 | 3,345,203 | -0.15(-0.56%) |
Nov 13, 2007 | 26.24 | 26.39 | 25.96 | 26.39 | 4,152,054 | +0.33(+1.28%) |
Nov 12, 2007 | 25.90 | 26.35 | 25.90 | 26.06 | 4,943,673 | -0.06(-0.22%) |
Nov 09, 2007 | 26.27 | 26.43 | 26.07 | 26.11 | 4,550,380 | -0.46(-1.72%) |
Nov 08, 2007 | 26.26 | 26.64 | 26.06 | 26.57 | 6,379,038 | +0.56(+2.15%) |
Nov 07, 2007 | 26.49 | 26.50 | 26.01 | 26.01 | 5,520,790 | -0.52(-1.98%) |
Nov 06, 2007 | 26.46 | 26.61 | 26.31 | 26.54 | 2,197,060 | -0.11(-0.42%) |
Nov 05, 2007 | 26.71 | 26.76 | 26.41 | 26.65 | 2,668,529 | +0.21(+0.81%) |
Nov 02, 2007 | 26.48 | 26.75 | 26.36 | 26.44 | 5,930,851 | +0.36(+1.36%) |