Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 29.99 | 30.41 | 29.26 | 29.31 | 14,132,468 | -1.19(-3.90%) |
Jan 30, 2008 | 29.58 | 31.02 | 29.39 | 30.50 | 11,115,785 | +0.80(+2.70%) |
Jan 29, 2008 | 30.19 | 30.48 | 29.41 | 29.69 | 10,104,576 | -0.49(-1.62%) |
Jan 28, 2008 | 30.19 | 30.30 | 29.53 | 30.18 | 10,055,941 | +0.38(+1.27%) |
Jan 25, 2008 | 30.58 | 31.28 | 29.57 | 29.80 | 11,150,098 | -0.16(-0.53%) |
Jan 24, 2008 | 29.29 | 30.06 | 28.97 | 29.96 | 13,437,377 | +1.89(+6.73%) |
Jan 23, 2008 | 27.53 | 28.64 | 26.90 | 28.07 | 16,542,016 | -0.29(-1.03%) |
Jan 22, 2008 | 25.36 | 28.99 | 25.08 | 28.36 | 17,337,014 | +1.22(+4.50%) |
Jan 21, 2008 | 27.14 | 27.14 | 27.14 | 27.14 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 26.89 | 27.40 | 26.07 | 27.14 | 15,447,261 | +0.43(+1.62%) |
Jan 17, 2008 | 27.54 | 27.88 | 26.40 | 26.71 | 15,675,914 | -0.46(-1.68%) |
Jan 16, 2008 | 28.03 | 28.43 | 26.38 | 27.17 | 21,636,118 | -1.65(-5.71%) |
Jan 15, 2008 | 29.90 | 30.32 | 28.65 | 28.81 | 12,065,189 | -1.40(-4.64%) |
Jan 14, 2008 | 30.81 | 31.44 | 30.06 | 30.21 | 11,384,714 | +0.25(+0.84%) |
Jan 11, 2008 | 29.51 | 30.33 | 29.29 | 29.96 | 10,129,935 | +0.16(+0.53%) |
Jan 10, 2008 | 28.50 | 30.02 | 28.50 | 29.80 | 10,878,472 | +0.56(+1.91%) |
Jan 09, 2008 | 29.53 | 29.69 | 28.87 | 29.25 | 11,952,143 | -0.57(-1.90%) |
Jan 08, 2008 | 30.30 | 30.70 | 29.72 | 29.81 | 13,492,044 | +0.53(+1.80%) |
Jan 07, 2008 | 29.14 | 30.25 | 28.86 | 29.29 | 10,021,334 | -0.24(-0.83%) |
Jan 04, 2008 | 29.43 | 29.78 | 29.09 | 29.53 | 10,493,038 | -0.30(-1.00%) |
Jan 03, 2008 | 28.79 | 30.35 | 28.77 | 29.83 | 15,043,937 | +0.98(+3.41%) |
Jan 02, 2008 | 27.27 | 28.99 | 27.27 | 28.84 | 13,013,390 | +2.13(+7.99%) |
Jan 01, 2008 | 26.71 | 26.71 | 26.71 | 26.71 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 27.40 | 27.59 | 26.63 | 26.71 | 4,841,752 | -0.68(-2.50%) |
Dec 28, 2007 | 26.93 | 27.44 | 26.72 | 27.40 | 4,780,735 | +1.05(+3.97%) |
Dec 27, 2007 | 26.53 | 26.73 | 26.24 | 26.35 | 4,139,115 | -0.24(-0.89%) |
Dec 26, 2007 | 25.87 | 26.88 | 25.84 | 26.58 | 6,346,949 | +0.94(+3.65%) |
Dec 24, 2007 | 25.51 | 25.91 | 25.44 | 25.65 | 2,084,553 | +0.30(+1.18%) |
Dec 21, 2007 | 24.64 | 25.47 | 24.44 | 25.35 | 7,423,689 | +0.91(+3.74%) |
Dec 20, 2007 | 24.55 | 24.70 | 23.99 | 24.44 | 4,727,971 | +0.13(+0.55%) |
Dec 19, 2007 | 24.19 | 24.62 | 24.10 | 24.30 | 5,584,921 | +0.02(+0.06%) |
Dec 18, 2007 | 25.03 | 25.19 | 23.74 | 24.29 | 9,925,057 | -0.28(-1.15%) |
Dec 17, 2007 | 25.40 | 25.81 | 24.51 | 24.57 | 8,832,402 | -0.80(-3.16%) |
Dec 14, 2007 | 25.24 | 25.86 | 25.17 | 25.37 | 6,251,830 | -0.31(-1.23%) |
Dec 13, 2007 | 26.01 | 26.09 | 25.20 | 25.69 | 6,967,921 | -0.69(-2.63%) |
Dec 12, 2007 | 26.59 | 26.74 | 25.98 | 26.38 | 6,293,675 | +0.58(+2.25%) |
Dec 11, 2007 | 26.74 | 27.24 | 25.70 | 25.80 | 6,605,242 | -0.93(-3.47%) |
Dec 10, 2007 | 26.62 | 27.14 | 26.51 | 26.73 | 6,155,058 | +0.33(+1.25%) |
Dec 07, 2007 | 26.45 | 26.45 | 25.86 | 26.40 | 8,117,013 | +0.10(+0.39%) |
Dec 06, 2007 | 25.14 | 26.37 | 25.14 | 26.29 | 7,390,690 | +0.94(+3.69%) |
Dec 05, 2007 | 25.33 | 25.77 | 25.16 | 25.36 | 6,715,135 | -0.31(-1.20%) |
Dec 04, 2007 | 25.74 | 25.83 | 25.33 | 25.66 | 8,201,261 | +0.02(+0.06%) |
Dec 03, 2007 | 25.81 | 26.04 | 25.27 | 25.65 | 7,290,745 | +0.13(+0.52%) |
Nov 30, 2007 | 26.00 | 26.50 | 25.14 | 25.51 | 10,653,912 | -0.92(-3.48%) |
Nov 29, 2007 | 26.81 | 27.07 | 26.29 | 26.44 | 7,984,442 | -0.82(-3.00%) |
Nov 28, 2007 | 26.36 | 27.27 | 26.21 | 27.25 | 8,292,165 | +0.73(+2.76%) |
Nov 27, 2007 | 25.92 | 26.68 | 25.76 | 26.52 | 9,060,258 | +0.17(+0.63%) |
Nov 26, 2007 | 27.28 | 27.36 | 26.29 | 26.36 | 8,046,867 | -0.93(-3.40%) |
Nov 23, 2007 | 26.48 | 27.29 | 26.07 | 27.29 | 5,443,934 | +1.42(+5.48%) |
Nov 21, 2007 | 25.73 | 25.93 | 24.92 | 25.87 | 9,661,913 | -0.07(-0.27%) |
Nov 20, 2007 | 24.68 | 25.94 | 24.68 | 25.94 | 11,766,757 | +1.83(+7.57%) |
Nov 19, 2007 | 25.48 | 25.48 | 24.05 | 24.11 | 10,110,273 | -1.24(-4.91%) |
Nov 16, 2007 | 25.19 | 25.44 | 24.54 | 25.36 | 11,574,413 | +0.65(+2.64%) |
Nov 15, 2007 | 25.59 | 25.60 | 24.59 | 24.70 | 13,294,952 | -1.47(-5.62%) |
Nov 14, 2007 | 27.16 | 27.29 | 26.13 | 26.18 | 7,954,826 | -0.13(-0.51%) |
Nov 13, 2007 | 25.99 | 26.56 | 25.68 | 26.31 | 8,705,047 | +0.84(+3.31%) |
Nov 12, 2007 | 25.98 | 26.29 | 25.40 | 25.47 | 11,742,775 | -1.90(-6.93%) |
Nov 09, 2007 | 27.28 | 27.86 | 26.95 | 27.36 | 10,609,152 | -0.83(-2.96%) |
Nov 08, 2007 | 28.97 | 29.10 | 27.04 | 28.20 | 13,596,310 | -0.35(-1.21%) |
Nov 07, 2007 | 30.00 | 30.00 | 28.49 | 28.55 | 13,218,482 | -0.65(-2.21%) |
Nov 06, 2007 | 28.89 | 29.36 | 28.84 | 29.19 | 11,664,762 | +1.04(+3.69%) |
Nov 05, 2007 | 27.73 | 28.25 | 27.42 | 28.15 | 9,034,389 | +0.03(+0.11%) |
Nov 02, 2007 | 27.31 | 28.25 | 27.02 | 28.12 | 11,999,900 | +1.43(+5.37%) |