Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 27.23 | 28.82 | 26.91 | 28.45 | 1,418,583 | +0.72(+2.58%) |
Jan 30, 2008 | 28.31 | 28.96 | 27.63 | 27.73 | 1,057,916 | -0.87(-3.03%) |
Jan 29, 2008 | 28.99 | 29.32 | 28.41 | 28.60 | 927,711 | -0.13(-0.46%) |
Jan 28, 2008 | 27.63 | 28.92 | 27.11 | 28.73 | 1,303,206 | +1.06(+3.82%) |
Jan 25, 2008 | 27.88 | 28.46 | 27.39 | 27.68 | 2,209,446 | +0.10(+0.36%) |
Jan 24, 2008 | 29.04 | 29.14 | 27.27 | 27.58 | 2,227,966 | -1.57(-5.39%) |
Jan 23, 2008 | 25.80 | 29.61 | 25.80 | 29.15 | 3,662,478 | +2.78(+10.56%) |
Jan 22, 2008 | 25.12 | 26.93 | 24.42 | 26.37 | 1,637,584 | +1.36(+5.43%) |
Jan 21, 2008 | 25.31 | 25.85 | 24.47 | 25.01 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 25.31 | 25.85 | 24.47 | 25.01 | 1,534,460 | -0.12(-0.46%) |
Jan 17, 2008 | 25.15 | 25.34 | 24.64 | 25.12 | 1,621,049 | +0.03(+0.11%) |
Jan 16, 2008 | 24.70 | 25.50 | 24.64 | 25.09 | 1,829,475 | +0.42(+1.71%) |
Jan 15, 2008 | 25.08 | 25.33 | 24.45 | 24.67 | 1,546,013 | -1.03(-4.00%) |
Jan 14, 2008 | 26.01 | 26.57 | 25.00 | 25.70 | 1,716,214 | -0.05(-0.20%) |
Jan 11, 2008 | 25.29 | 25.90 | 24.55 | 25.75 | 1,941,476 | +0.30(+1.18%) |
Jan 10, 2008 | 23.69 | 26.18 | 22.88 | 25.45 | 2,457,108 | +0.35(+1.38%) |
Jan 09, 2008 | 24.45 | 25.24 | 23.69 | 25.11 | 1,829,105 | +0.75(+3.06%) |
Jan 08, 2008 | 25.18 | 26.14 | 24.35 | 24.36 | 1,440,567 | -0.81(-3.23%) |
Jan 07, 2008 | 24.66 | 25.40 | 24.20 | 25.18 | 1,293,160 | +0.61(+2.47%) |
Jan 04, 2008 | 24.98 | 24.98 | 24.42 | 24.57 | 1,694,052 | -0.70(-2.79%) |
Jan 03, 2008 | 26.83 | 26.83 | 25.27 | 25.27 | 1,432,429 | -1.55(-5.79%) |
Jan 02, 2008 | 26.94 | 27.36 | 26.37 | 26.83 | 1,621,850 | -0.98(-3.53%) |
Jan 01, 2008 | 27.14 | 27.83 | 26.86 | 27.81 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 27.14 | 27.83 | 26.86 | 27.81 | 679,054 | +0.43(+1.58%) |
Dec 28, 2007 | 27.70 | 28.01 | 27.14 | 27.38 | 803,928 | -0.35(-1.25%) |
Dec 27, 2007 | 28.18 | 28.38 | 27.53 | 27.72 | 1,127,348 | -0.44(-1.58%) |
Dec 26, 2007 | 28.26 | 28.60 | 27.72 | 28.17 | 1,144,835 | -0.44(-1.55%) |
Dec 24, 2007 | 27.14 | 28.68 | 27.14 | 28.61 | 427,699 | +1.30(+4.76%) |
Dec 21, 2007 | 26.90 | 27.31 | 26.54 | 27.31 | 2,259,082 | +0.75(+2.83%) |
Dec 20, 2007 | 27.08 | 27.09 | 26.24 | 26.56 | 2,575,014 | -0.38(-1.39%) |
Dec 19, 2007 | 26.05 | 27.08 | 25.85 | 26.94 | 1,573,108 | +0.31(+1.17%) |
Dec 18, 2007 | 27.53 | 28.51 | 25.94 | 26.63 | 1,975,586 | +0.18(+0.70%) |
Dec 17, 2007 | 27.61 | 27.61 | 26.38 | 26.44 | 1,834,819 | -1.04(-3.78%) |
Dec 14, 2007 | 28.01 | 28.40 | 27.45 | 27.48 | 1,291,836 | -0.69(-2.46%) |
Dec 13, 2007 | 28.19 | 28.56 | 27.90 | 28.17 | 1,658,915 | -0.28(-0.99%) |
Dec 12, 2007 | 29.74 | 30.05 | 28.01 | 28.46 | 1,648,194 | -0.53(-1.83%) |
Dec 11, 2007 | 30.40 | 30.61 | 28.89 | 28.99 | 1,582,034 | -1.47(-4.82%) |
Dec 10, 2007 | 29.91 | 30.46 | 29.50 | 30.45 | 906,806 | +0.69(+2.33%) |
Dec 07, 2007 | 30.48 | 30.48 | 29.67 | 29.76 | 1,139,030 | -0.59(-1.94%) |
Dec 06, 2007 | 29.64 | 30.44 | 29.42 | 30.35 | 1,626,006 | +0.78(+2.64%) |
Dec 05, 2007 | 29.50 | 29.87 | 28.99 | 29.57 | 1,119,210 | +0.67(+2.32%) |
Dec 04, 2007 | 29.62 | 29.68 | 28.85 | 28.90 | 1,511,037 | -0.92(-3.08%) |
Dec 03, 2007 | 30.38 | 30.38 | 29.41 | 29.82 | 1,674,313 | -0.57(-1.86%) |
Nov 30, 2007 | 30.23 | 30.69 | 29.87 | 30.38 | 2,250,878 | +0.32(+1.08%) |
Nov 29, 2007 | 29.44 | 30.30 | 29.18 | 30.06 | 12,747,730 | +0.62(+2.10%) |
Nov 28, 2007 | 28.22 | 29.46 | 28.22 | 29.44 | 2,288,482 | +1.22(+4.34%) |
Nov 27, 2007 | 27.51 | 28.29 | 27.24 | 28.22 | 3,066,573 | +1.18(+4.36%) |
Nov 26, 2007 | 28.59 | 28.59 | 26.99 | 27.04 | 1,318,327 | -1.72(-5.96%) |
Nov 23, 2007 | 28.59 | 29.01 | 28.49 | 28.76 | 329,148 | +0.50(+1.78%) |
Nov 21, 2007 | 28.04 | 28.44 | 27.47 | 28.25 | 1,272,982 | -0.37(-1.29%) |
Nov 20, 2007 | 29.30 | 30.04 | 27.96 | 28.62 | 1,137,736 | -0.81(-2.77%) |
Nov 19, 2007 | 30.15 | 30.36 | 29.40 | 29.44 | 810,540 | -1.13(-3.69%) |
Nov 16, 2007 | 31.14 | 31.14 | 30.37 | 30.56 | 1,424,118 | -0.51(-1.64%) |
Nov 15, 2007 | 30.89 | 31.14 | 30.62 | 31.07 | 1,198,337 | +0.03(+0.11%) |
Nov 14, 2007 | 31.70 | 32.05 | 30.97 | 31.04 | 857,165 | -0.71(-2.24%) |
Nov 13, 2007 | 30.56 | 31.82 | 30.56 | 31.75 | 1,023,764 | +1.15(+3.76%) |
Nov 12, 2007 | 30.81 | 31.18 | 30.58 | 30.60 | 1,350,359 | -0.21(-0.67%) |
Nov 09, 2007 | 29.84 | 31.30 | 29.58 | 30.81 | 1,760,539 | +0.89(+2.97%) |
Nov 08, 2007 | 30.29 | 30.32 | 29.46 | 29.92 | 2,198,759 | -0.55(-1.80%) |
Nov 07, 2007 | 30.73 | 31.89 | 30.35 | 30.47 | 1,801,679 | -0.24(-0.77%) |
Nov 06, 2007 | 31.40 | 31.48 | 30.39 | 30.70 | 2,333,137 | -0.72(-2.30%) |
Nov 05, 2007 | 31.77 | 32.00 | 30.78 | 31.42 | 1,923,112 | -1.11(-3.41%) |
Nov 02, 2007 | 34.22 | 34.22 | 31.78 | 32.53 | 1,379,101 | -2.12(-6.12%) |