Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 26.05 | 26.80 | 25.98 | 26.77 | 7,955,654 | +0.30(+1.15%) |
Jan 30, 2008 | 26.54 | 27.04 | 26.36 | 26.47 | 6,168,324 | -0.13(-0.50%) |
Jan 29, 2008 | 26.72 | 26.77 | 26.32 | 26.60 | 7,489,588 | -0.00(-0.01%) |
Jan 28, 2008 | 26.87 | 26.87 | 26.37 | 26.60 | 7,491,369 | -0.17(-0.64%) |
Jan 25, 2008 | 27.09 | 28.53 | 25.84 | 26.77 | 11,216,248 | -0.01(-0.04%) |
Jan 24, 2008 | 27.66 | 27.66 | 26.57 | 26.78 | 11,328,980 | -0.55(-2.01%) |
Jan 23, 2008 | 26.61 | 27.56 | 25.76 | 27.33 | 15,475,868 | +0.33(+1.23%) |
Jan 22, 2008 | 26.19 | 28.93 | 25.07 | 27.00 | 9,995,947 | -0.49(-1.77%) |
Jan 21, 2008 | 27.78 | 29.24 | 27.07 | 27.49 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 27.78 | 29.24 | 27.07 | 27.49 | 6,116,106 | -0.05(-0.17%) |
Jan 17, 2008 | 28.56 | 29.10 | 27.50 | 27.53 | 8,624,929 | -0.86(-3.02%) |
Jan 16, 2008 | 28.32 | 28.86 | 28.27 | 28.39 | 7,040,653 | -0.12(-0.41%) |
Jan 15, 2008 | 28.22 | 28.71 | 28.14 | 28.51 | 11,644,210 | -0.00(-0.01%) |
Jan 14, 2008 | 28.64 | 28.86 | 28.14 | 28.51 | 7,342,332 | +0.05(+0.16%) |
Jan 11, 2008 | 29.28 | 29.57 | 28.29 | 28.47 | 6,720,036 | -1.02(-3.48%) |
Jan 10, 2008 | 28.72 | 29.68 | 28.62 | 29.49 | 7,111,819 | +0.52(+1.81%) |
Jan 09, 2008 | 28.99 | 29.28 | 28.25 | 28.97 | 6,897,220 | +0.13(+0.46%) |
Jan 08, 2008 | 29.64 | 29.64 | 28.79 | 28.83 | 10,150,175 | -0.66(-2.24%) |
Jan 07, 2008 | 30.51 | 30.51 | 29.18 | 29.49 | 9,749,148 | -0.77(-2.54%) |
Jan 04, 2008 | 30.83 | 30.91 | 30.26 | 30.26 | 5,704,791 | -0.78(-2.50%) |
Jan 03, 2008 | 30.94 | 31.20 | 30.79 | 31.04 | 4,019,533 | +0.26(+0.86%) |
Jan 02, 2008 | 31.18 | 31.50 | 30.53 | 30.77 | 3,988,565 | -0.56(-1.79%) |
Jan 01, 2008 | 31.43 | 31.58 | 31.26 | 31.33 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 31.43 | 31.58 | 31.26 | 31.33 | 2,164,863 | -0.18(-0.58%) |
Dec 28, 2007 | 31.56 | 31.74 | 31.17 | 31.52 | 2,515,462 | +0.21(+0.66%) |
Dec 27, 2007 | 31.53 | 31.67 | 31.27 | 31.31 | 1,976,073 | -0.33(-1.05%) |
Dec 26, 2007 | 31.71 | 31.71 | 31.32 | 31.64 | 2,531,876 | -0.01(-0.02%) |
Dec 24, 2007 | 31.23 | 31.72 | 31.23 | 31.65 | 715,304 | +0.30(+0.97%) |
Dec 21, 2007 | 31.43 | 31.57 | 30.89 | 31.34 | 6,314,252 | +0.40(+1.28%) |
Dec 20, 2007 | 30.77 | 30.95 | 30.54 | 30.95 | 3,604,082 | +0.34(+1.12%) |
Dec 19, 2007 | 30.78 | 31.00 | 30.34 | 30.61 | 4,489,096 | -0.00(-0.01%) |
Dec 18, 2007 | 30.54 | 30.72 | 30.18 | 30.61 | 3,650,865 | +0.22(+0.73%) |
Dec 17, 2007 | 30.53 | 30.70 | 30.39 | 30.39 | 3,868,998 | -0.34(-1.09%) |
Dec 14, 2007 | 30.69 | 31.07 | 30.57 | 30.72 | 4,023,055 | -0.17(-0.54%) |
Dec 13, 2007 | 30.41 | 30.92 | 30.18 | 30.89 | 4,048,509 | +0.28(+0.91%) |
Dec 12, 2007 | 31.51 | 31.58 | 30.21 | 30.61 | 6,679,221 | -0.15(-0.48%) |
Dec 11, 2007 | 31.54 | 31.75 | 30.71 | 30.76 | 5,605,755 | -0.67(-2.14%) |
Dec 10, 2007 | 31.12 | 31.54 | 31.02 | 31.43 | 2,893,026 | +0.33(+1.07%) |
Dec 07, 2007 | 31.28 | 31.86 | 30.85 | 31.10 | 4,736,301 | -0.06(-0.19%) |
Dec 06, 2007 | 30.74 | 31.23 | 30.64 | 31.16 | 3,781,213 | +0.40(+1.31%) |
Dec 05, 2007 | 31.14 | 31.52 | 30.56 | 30.76 | 6,562,764 | -0.10(-0.34%) |
Dec 04, 2007 | 30.65 | 31.21 | 30.65 | 30.86 | 3,793,841 | +0.09(+0.28%) |
Dec 03, 2007 | 31.11 | 31.25 | 30.71 | 30.77 | 4,093,992 | -0.23(-0.75%) |
Nov 30, 2007 | 31.14 | 31.17 | 30.86 | 31.01 | 5,370,120 | +0.23(+0.74%) |
Nov 29, 2007 | 31.21 | 31.21 | 30.68 | 30.78 | 4,244,860 | -0.29(-0.93%) |
Nov 28, 2007 | 30.39 | 31.09 | 30.39 | 31.07 | 7,271,370 | +0.72(+2.38%) |
Nov 27, 2007 | 29.42 | 30.63 | 29.41 | 30.34 | 9,550,484 | +1.04(+3.55%) |
Nov 26, 2007 | 29.04 | 30.02 | 29.04 | 29.31 | 7,780,355 | +0.32(+1.12%) |
Nov 23, 2007 | 28.99 | 29.21 | 28.66 | 28.98 | 2,931,976 | +0.23(+0.81%) |
Nov 21, 2007 | 29.39 | 29.73 | 28.65 | 28.75 | 7,519,908 | -0.75(-2.54%) |
Nov 20, 2007 | 29.41 | 29.88 | 29.21 | 29.50 | 6,608,827 | +0.19(+0.66%) |
Nov 19, 2007 | 29.33 | 29.59 | 29.15 | 29.31 | 5,957,583 | -0.16(-0.53%) |
Nov 16, 2007 | 29.63 | 30.04 | 29.13 | 29.46 | 7,709,485 | +0.09(+0.32%) |
Nov 15, 2007 | 29.38 | 29.73 | 29.21 | 29.37 | 6,183,982 | -0.06(-0.22%) |
Nov 14, 2007 | 29.93 | 29.98 | 29.37 | 29.43 | 4,480,332 | -0.35(-1.16%) |
Nov 13, 2007 | 29.11 | 29.80 | 28.88 | 29.78 | 4,939,840 | +0.97(+3.38%) |
Nov 12, 2007 | 28.73 | 29.19 | 28.58 | 28.81 | 4,987,432 | +0.07(+0.24%) |
Nov 09, 2007 | 29.23 | 29.23 | 28.74 | 28.74 | 3,728,463 | -0.56(-1.91%) |
Nov 08, 2007 | 29.78 | 29.78 | 28.93 | 29.30 | 6,722,327 | -0.29(-0.98%) |
Nov 07, 2007 | 30.45 | 30.45 | 29.59 | 29.59 | 5,243,449 | -0.65(-2.14%) |
Nov 06, 2007 | 29.60 | 30.28 | 29.42 | 30.23 | 5,578,050 | +0.66(+2.23%) |
Nov 05, 2007 | 29.38 | 29.65 | 28.93 | 29.57 | 6,621,448 | +0.41(+1.42%) |
Nov 02, 2007 | 29.27 | 29.37 | 28.92 | 29.16 | 14,568,738 | -0.29(-0.99%) |