Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 25.46 | 27.10 | 25.01 | 26.92 | 9,765,200 | +1.04(+4.03%) |
Jan 30, 2008 | 26.19 | 28.15 | 25.79 | 25.87 | 6,683,355 | -0.26(-1.01%) |
Jan 29, 2008 | 25.92 | 26.16 | 25.08 | 26.14 | 4,006,153 | +0.42(+1.62%) |
Jan 28, 2008 | 24.82 | 25.77 | 24.25 | 25.72 | 6,196,701 | +0.95(+3.81%) |
Jan 25, 2008 | 25.55 | 25.74 | 24.66 | 24.78 | 5,988,315 | -0.59(-2.33%) |
Jan 24, 2008 | 25.21 | 25.62 | 24.76 | 25.37 | 9,187,275 | +0.40(+1.61%) |
Jan 23, 2008 | 22.59 | 25.17 | 22.18 | 24.96 | 7,209,643 | +2.07(+9.05%) |
Jan 22, 2008 | 21.20 | 23.55 | 21.02 | 22.89 | 4,925,701 | +0.78(+3.52%) |
Jan 21, 2008 | 22.53 | 22.77 | 21.75 | 22.11 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 22.53 | 22.77 | 21.75 | 22.11 | 2,462,065 | -0.33(-1.46%) |
Jan 17, 2008 | 23.35 | 23.35 | 22.38 | 22.44 | 2,654,952 | -0.83(-3.58%) |
Jan 16, 2008 | 22.86 | 23.68 | 22.59 | 23.27 | 5,938,173 | +0.54(+2.38%) |
Jan 15, 2008 | 22.93 | 22.97 | 22.36 | 22.73 | 2,046,047 | -0.50(-2.15%) |
Jan 14, 2008 | 23.46 | 23.59 | 22.86 | 23.23 | 2,586,303 | -0.08(-0.33%) |
Jan 11, 2008 | 23.49 | 23.93 | 23.08 | 23.31 | 6,196,797 | -0.29(-1.24%) |
Jan 10, 2008 | 22.77 | 24.07 | 22.07 | 23.60 | 5,598,792 | +0.35(+1.52%) |
Jan 09, 2008 | 22.94 | 23.26 | 22.27 | 23.25 | 4,527,902 | +0.17(+0.75%) |
Jan 08, 2008 | 24.29 | 24.42 | 23.03 | 23.07 | 2,168,792 | -1.02(-4.24%) |
Jan 07, 2008 | 23.86 | 24.64 | 23.63 | 24.10 | 3,879,502 | +0.35(+1.46%) |
Jan 04, 2008 | 24.32 | 24.32 | 23.62 | 23.75 | 4,624,162 | -1.03(-4.15%) |
Jan 03, 2008 | 25.12 | 25.42 | 24.39 | 24.78 | 4,869,354 | -0.38(-1.52%) |
Jan 02, 2008 | 25.87 | 25.87 | 24.91 | 25.16 | 2,075,786 | -0.61(-2.37%) |
Jan 01, 2008 | 25.54 | 26.10 | 25.37 | 25.77 | 1,980,348 | +0.00(+0.00%) |
Dec 31, 2007 | 25.54 | 26.10 | 25.37 | 25.77 | 1,980,348 | +0.15(+0.60%) |
Dec 28, 2007 | 26.31 | 26.31 | 25.58 | 25.62 | 1,238,187 | -0.48(-1.84%) |
Dec 27, 2007 | 26.67 | 26.88 | 25.97 | 26.10 | 2,454,084 | -0.90(-3.32%) |
Dec 26, 2007 | 26.83 | 27.08 | 26.64 | 26.99 | 1,348,102 | +0.07(+0.26%) |
Dec 24, 2007 | 26.75 | 27.03 | 26.74 | 26.92 | 3,724,649 | +0.28(+1.04%) |
Dec 21, 2007 | 26.15 | 26.74 | 25.84 | 26.65 | 2,082,521 | +0.44(+1.70%) |
Dec 20, 2007 | 26.40 | 26.56 | 25.80 | 26.20 | 2,601,643 | -0.13(-0.48%) |
Dec 19, 2007 | 26.46 | 26.65 | 25.94 | 26.33 | 1,922,198 | -0.14(-0.53%) |
Dec 18, 2007 | 26.04 | 26.64 | 25.64 | 26.46 | 3,651,718 | +0.66(+2.56%) |
Dec 17, 2007 | 25.80 | 26.35 | 25.74 | 25.80 | 2,057,820 | -0.19(-0.75%) |
Dec 14, 2007 | 26.44 | 26.70 | 25.98 | 26.00 | 1,783,601 | -0.69(-2.58%) |
Dec 13, 2007 | 26.59 | 26.81 | 26.13 | 26.69 | 2,136,623 | -0.19(-0.70%) |
Dec 12, 2007 | 28.15 | 28.18 | 26.51 | 26.88 | 2,829,240 | -0.37(-1.35%) |
Dec 11, 2007 | 29.14 | 29.14 | 27.19 | 27.24 | 2,946,662 | -1.67(-5.79%) |
Dec 10, 2007 | 28.36 | 29.07 | 28.33 | 28.92 | 2,067,384 | +0.54(+1.91%) |
Dec 07, 2007 | 28.84 | 28.85 | 28.26 | 28.38 | 1,201,319 | -0.30(-1.04%) |
Dec 06, 2007 | 27.83 | 28.76 | 27.55 | 28.68 | 5,194,110 | +1.01(+3.64%) |
Dec 05, 2007 | 27.58 | 27.72 | 27.21 | 27.67 | 1,858,070 | +0.56(+2.05%) |
Dec 04, 2007 | 27.49 | 27.49 | 26.82 | 27.11 | 1,002,491 | -0.32(-1.17%) |
Dec 03, 2007 | 27.54 | 28.07 | 27.28 | 27.43 | 2,645,254 | -0.41(-1.47%) |
Nov 30, 2007 | 27.99 | 28.45 | 27.60 | 27.84 | 4,541,613 | +0.60(+2.22%) |
Nov 29, 2007 | 27.80 | 27.80 | 26.98 | 27.24 | 2,035,815 | -0.42(-1.53%) |
Nov 28, 2007 | 26.54 | 27.66 | 26.41 | 27.66 | 3,159,146 | +1.54(+5.88%) |
Nov 27, 2007 | 25.65 | 26.44 | 25.65 | 26.12 | 5,414,582 | +0.51(+2.01%) |
Nov 26, 2007 | 27.18 | 27.18 | 25.56 | 25.61 | 2,295,036 | -1.30(-4.83%) |
Nov 23, 2007 | 26.27 | 27.31 | 26.27 | 26.91 | 1,556,433 | +0.73(+2.79%) |
Nov 21, 2007 | 26.10 | 26.70 | 25.74 | 26.18 | 4,713,910 | +0.01(+0.03%) |
Nov 20, 2007 | 26.22 | 26.57 | 25.35 | 26.17 | 3,131,273 | -0.02(-0.08%) |
Nov 19, 2007 | 26.79 | 26.79 | 25.90 | 26.19 | 5,416,208 | -0.77(-2.86%) |
Nov 16, 2007 | 27.45 | 27.45 | 26.58 | 26.97 | 4,272,732 | -0.22(-0.79%) |
Nov 15, 2007 | 28.06 | 28.06 | 26.98 | 27.18 | 4,811,681 | -0.92(-3.29%) |
Nov 14, 2007 | 28.99 | 29.04 | 27.92 | 28.11 | 3,056,489 | -0.44(-1.56%) |
Nov 13, 2007 | 27.88 | 28.70 | 27.71 | 28.55 | 3,049,126 | +1.17(+4.26%) |
Nov 12, 2007 | 27.73 | 28.13 | 27.19 | 27.38 | 2,873,584 | +0.15(+0.54%) |
Nov 09, 2007 | 26.41 | 27.63 | 25.96 | 27.24 | 4,659,728 | +0.60(+2.27%) |
Nov 08, 2007 | 26.08 | 26.81 | 25.60 | 26.63 | 4,726,481 | +0.85(+3.29%) |
Nov 07, 2007 | 27.16 | 27.16 | 25.76 | 25.78 | 2,684,519 | -1.40(-5.14%) |
Nov 06, 2007 | 26.80 | 27.18 | 26.28 | 27.18 | 1,806,961 | +0.60(+2.25%) |
Nov 05, 2007 | 25.12 | 26.82 | 25.12 | 26.58 | 2,255,505 | -0.12(-0.47%) |
Nov 02, 2007 | 27.97 | 27.97 | 26.48 | 26.71 | 4,080,811 | -0.85(-3.10%) |