Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 26.37 | 27.15 | 26.34 | 26.96 | 5,006,409 | -0.02(-0.09%) |
Jan 30, 2008 | 27.39 | 27.70 | 26.89 | 26.99 | 3,221,205 | -0.15(-0.56%) |
Jan 29, 2008 | 27.25 | 27.33 | 26.92 | 27.14 | 1,591,933 | +0.16(+0.58%) |
Jan 28, 2008 | 26.31 | 27.02 | 26.14 | 26.98 | 3,452,303 | +0.44(+1.65%) |
Jan 25, 2008 | 27.47 | 27.53 | 26.35 | 26.54 | 2,602,005 | -0.41(-1.50%) |
Jan 24, 2008 | 26.56 | 27.11 | 26.27 | 26.95 | 2,810,412 | +0.69(+2.61%) |
Jan 23, 2008 | 24.84 | 26.26 | 23.86 | 26.26 | 3,509,906 | +0.19(+0.74%) |
Jan 22, 2008 | 22.26 | 26.39 | 26.07 | 26.07 | 3,694,023 | -0.73(-2.72%) |
Jan 21, 2008 | 26.40 | 27.01 | 25.97 | 26.80 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 26.40 | 27.01 | 25.97 | 26.80 | 3,677,407 | +0.14(+0.51%) |
Jan 17, 2008 | 27.82 | 28.20 | 26.58 | 26.66 | 3,331,243 | -1.09(-3.94%) |
Jan 16, 2008 | 28.40 | 28.54 | 27.42 | 27.75 | 1,410,598 | -0.84(-2.94%) |
Jan 15, 2008 | 29.54 | 29.54 | 28.56 | 28.59 | 1,607,358 | -1.11(-3.73%) |
Jan 14, 2008 | 29.49 | 29.77 | 29.46 | 29.70 | 1,286,909 | +0.51(+1.75%) |
Jan 11, 2008 | 29.72 | 29.72 | 29.12 | 29.19 | 1,200,708 | -0.40(-1.35%) |
Jan 10, 2008 | 29.50 | 29.72 | 29.19 | 29.59 | 1,467,490 | -0.20(-0.66%) |
Jan 09, 2008 | 29.16 | 29.88 | 29.16 | 29.79 | 2,044,293 | +0.43(+1.48%) |
Jan 08, 2008 | 29.91 | 30.20 | 29.30 | 29.36 | 2,022,892 | -0.40(-1.35%) |
Jan 07, 2008 | 29.98 | 30.37 | 29.47 | 29.76 | 1,981,829 | -0.39(-1.31%) |
Jan 04, 2008 | 30.94 | 30.94 | 30.11 | 30.15 | 1,494,009 | -0.80(-2.58%) |
Jan 03, 2008 | 30.84 | 31.11 | 30.84 | 30.95 | 742,250 | +0.20(+0.64%) |
Jan 02, 2008 | 30.71 | 31.03 | 30.53 | 30.75 | 884,931 | +0.27(+0.88%) |
Jan 01, 2008 | 31.03 | 31.03 | 30.47 | 30.48 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 31.03 | 31.03 | 30.47 | 30.48 | 252,759 | -0.44(-1.41%) |
Dec 28, 2007 | 31.13 | 31.13 | 30.64 | 30.92 | 256,016 | +0.30(+0.99%) |
Dec 27, 2007 | 30.96 | 31.05 | 30.40 | 30.62 | 471,972 | -0.33(-1.08%) |
Dec 26, 2007 | 30.75 | 31.04 | 30.65 | 30.95 | 1,091,842 | +0.32(+1.06%) |
Dec 24, 2007 | 30.93 | 30.93 | 30.16 | 30.63 | 143,332 | +0.14(+0.45%) |
Dec 21, 2007 | 29.82 | 30.49 | 29.82 | 30.49 | 199,946 | +0.79(+2.65%) |
Dec 20, 2007 | 29.50 | 29.70 | 29.33 | 29.70 | 468,638 | +0.35(+1.19%) |
Dec 19, 2007 | 28.69 | 29.60 | 28.69 | 29.35 | 756,651 | +0.16(+0.54%) |
Dec 18, 2007 | 29.43 | 29.43 | 28.72 | 29.20 | 1,502,968 | +0.51(+1.78%) |
Dec 17, 2007 | 29.16 | 29.34 | 28.69 | 28.69 | 824,947 | -0.71(-2.43%) |
Dec 14, 2007 | 29.67 | 29.85 | 29.40 | 29.40 | 1,070,271 | -0.45(-1.51%) |
Dec 13, 2007 | 29.77 | 29.96 | 29.48 | 29.85 | 1,119,700 | +0.01(+0.02%) |
Dec 12, 2007 | 29.70 | 30.03 | 29.48 | 29.85 | 1,146,659 | +0.72(+2.46%) |
Dec 11, 2007 | 29.71 | 29.96 | 29.01 | 29.13 | 772,831 | -0.63(-2.13%) |
Dec 10, 2007 | 29.51 | 29.78 | 29.42 | 29.76 | 813,714 | +0.35(+1.20%) |
Dec 07, 2007 | 29.60 | 29.63 | 29.30 | 29.41 | 857,748 | -0.13(-0.43%) |
Dec 06, 2007 | 28.72 | 29.58 | 28.71 | 29.54 | 934,132 | +0.76(+2.65%) |
Dec 05, 2007 | 28.63 | 28.97 | 28.54 | 28.78 | 1,335,822 | +0.55(+1.93%) |
Dec 04, 2007 | 28.38 | 28.38 | 28.20 | 28.23 | 126,258 | -0.27(-0.95%) |
Dec 03, 2007 | 28.06 | 28.57 | 28.06 | 28.50 | 380,707 | +0.16(+0.57%) |
Nov 30, 2007 | 28.56 | 28.56 | 28.15 | 28.34 | 1,081,598 | +0.12(+0.43%) |
Nov 29, 2007 | 27.93 | 28.43 | 27.93 | 28.22 | 767,884 | +0.30(+1.08%) |
Nov 28, 2007 | 27.71 | 28.01 | 27.51 | 27.92 | 399,893 | +0.41(+1.50%) |
Nov 27, 2007 | 27.67 | 27.67 | 26.91 | 27.51 | 475,513 | -0.16(-0.59%) |
Nov 26, 2007 | 28.20 | 28.67 | 27.67 | 27.67 | 634,976 | -0.73(-2.59%) |
Nov 23, 2007 | 27.91 | 28.48 | 27.91 | 28.41 | 346,257 | +0.51(+1.82%) |
Nov 21, 2007 | 28.35 | 28.48 | 27.90 | 27.90 | 586,324 | -0.66(-2.31%) |
Nov 20, 2007 | 27.88 | 28.58 | 27.88 | 28.56 | 859,815 | +0.92(+3.34%) |
Nov 19, 2007 | 27.92 | 28.08 | 27.53 | 27.64 | 666,787 | -0.34(-1.20%) |
Nov 16, 2007 | 27.45 | 28.10 | 27.45 | 27.97 | 625,082 | +0.49(+1.80%) |
Nov 15, 2007 | 27.84 | 28.21 | 27.26 | 27.48 | 1,184,402 | -0.63(-2.23%) |
Nov 14, 2007 | 28.15 | 28.75 | 28.06 | 28.10 | 492,088 | -0.04(-0.16%) |
Nov 13, 2007 | 27.57 | 28.26 | 27.27 | 28.15 | 942,853 | +0.63(+2.29%) |
Nov 12, 2007 | 28.54 | 28.54 | 27.52 | 27.52 | 1,096,340 | -1.18(-4.11%) |
Nov 09, 2007 | 29.24 | 29.24 | 28.68 | 28.70 | 347,817 | -0.57(-1.96%) |
Nov 08, 2007 | 29.08 | 29.69 | 28.79 | 29.27 | 939,074 | +0.33(+1.14%) |
Nov 07, 2007 | 29.71 | 29.85 | 28.92 | 28.94 | 453,361 | -0.86(-2.88%) |
Nov 06, 2007 | 29.32 | 29.83 | 29.31 | 29.80 | 480,770 | +0.79(+2.72%) |
Nov 05, 2007 | 28.58 | 29.14 | 28.58 | 29.02 | 624,372 | -0.09(-0.31%) |
Nov 02, 2007 | 29.00 | 29.15 | 28.67 | 29.11 | 418,764 | +0.28(+0.99%) |