Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 27.14 | 28.37 | 26.49 | 28.01 | 3,613,736 | +0.46(+1.68%) |
Jan 30, 2008 | 26.96 | 28.91 | 26.62 | 27.55 | 4,547,072 | +0.34(+1.26%) |
Jan 29, 2008 | 26.58 | 27.20 | 26.43 | 27.20 | 3,966,143 | +0.70(+2.65%) |
Jan 28, 2008 | 25.47 | 26.55 | 25.23 | 26.50 | 4,540,612 | +1.09(+4.29%) |
Jan 25, 2008 | 26.50 | 26.61 | 25.41 | 25.41 | 3,236,659 | -0.79(-3.02%) |
Jan 24, 2008 | 25.23 | 26.28 | 24.99 | 26.20 | 5,682,680 | +1.33(+5.34%) |
Jan 23, 2008 | 24.47 | 25.07 | 23.92 | 24.87 | 7,800,929 | +0.43(+1.77%) |
Jan 22, 2008 | 23.80 | 25.52 | 23.74 | 24.44 | 6,795,647 | -0.72(-2.85%) |
Jan 21, 2008 | 26.25 | 26.38 | 24.52 | 25.16 | 8,434,565 | +0.00(+0.00%) |
Jan 18, 2008 | 26.25 | 26.38 | 24.52 | 25.16 | 8,434,499 | -0.73(-2.83%) |
Jan 17, 2008 | 28.73 | 29.06 | 25.62 | 25.89 | 10,436,019 | -2.46(-8.69%) |
Jan 16, 2008 | 28.22 | 28.98 | 27.29 | 28.35 | 6,090,987 | -0.54(-1.86%) |
Jan 15, 2008 | 29.37 | 29.64 | 28.59 | 28.89 | 3,303,668 | -0.90(-3.01%) |
Jan 14, 2008 | 28.97 | 29.80 | 28.94 | 29.79 | 5,707,763 | +1.02(+3.53%) |
Jan 11, 2008 | 28.61 | 29.04 | 28.29 | 28.77 | 3,877,320 | +0.03(+0.10%) |
Jan 10, 2008 | 28.11 | 29.32 | 27.86 | 28.74 | 6,051,046 | +0.31(+1.10%) |
Jan 09, 2008 | 28.04 | 28.67 | 27.31 | 28.43 | 5,643,616 | +0.40(+1.44%) |
Jan 08, 2008 | 29.97 | 30.01 | 28.02 | 28.02 | 4,996,841 | -1.79(-6.01%) |
Jan 07, 2008 | 29.64 | 30.20 | 29.34 | 29.82 | 3,198,842 | +0.13(+0.45%) |
Jan 04, 2008 | 29.94 | 30.13 | 29.37 | 29.68 | 4,102,340 | -0.85(-2.79%) |
Jan 03, 2008 | 29.37 | 30.82 | 29.26 | 30.53 | 3,916,910 | +1.00(+3.39%) |
Jan 02, 2008 | 29.98 | 30.12 | 29.23 | 29.53 | 2,250,818 | -0.42(-1.40%) |
Jan 01, 2008 | 29.79 | 30.16 | 29.50 | 29.95 | 1,117,594 | +0.00(+0.00%) |
Dec 31, 2007 | 29.79 | 30.16 | 29.50 | 29.95 | 1,117,594 | +0.06(+0.20%) |
Dec 28, 2007 | 30.01 | 30.09 | 29.61 | 29.89 | 1,770,342 | +0.06(+0.20%) |
Dec 27, 2007 | 29.89 | 29.98 | 29.65 | 29.83 | 1,675,339 | -0.10(-0.35%) |
Dec 26, 2007 | 29.67 | 30.10 | 29.65 | 29.94 | 3,646,116 | +0.22(+0.75%) |
Dec 24, 2007 | 29.98 | 30.00 | 29.55 | 29.71 | 1,942,590 | -0.21(-0.70%) |
Dec 21, 2007 | 29.79 | 30.38 | 29.47 | 29.92 | 4,230,437 | +0.54(+1.83%) |
Dec 20, 2007 | 29.41 | 29.62 | 29.00 | 29.38 | 3,423,500 | +0.22(+0.77%) |
Dec 19, 2007 | 29.77 | 29.77 | 28.93 | 29.16 | 4,200,148 | +0.19(+0.67%) |
Dec 18, 2007 | 28.82 | 29.35 | 27.85 | 28.97 | 3,789,315 | +0.27(+0.94%) |
Dec 17, 2007 | 29.23 | 29.43 | 28.55 | 28.70 | 2,713,834 | -0.54(-1.84%) |
Dec 14, 2007 | 29.03 | 29.76 | 28.73 | 29.23 | 2,026,291 | +0.01(+0.05%) |
Dec 13, 2007 | 29.62 | 29.65 | 28.50 | 29.22 | 2,617,843 | -0.24(-0.81%) |
Dec 12, 2007 | 29.64 | 29.86 | 28.77 | 29.46 | 4,448,597 | +0.57(+1.96%) |
Dec 11, 2007 | 29.11 | 29.94 | 28.88 | 28.89 | 6,139,835 | -0.31(-1.07%) |
Dec 10, 2007 | 29.38 | 29.76 | 29.09 | 29.20 | 3,847,988 | -0.18(-0.61%) |
Dec 07, 2007 | 29.59 | 29.61 | 29.07 | 29.38 | 2,067,835 | -0.07(-0.25%) |
Dec 06, 2007 | 28.58 | 29.49 | 28.56 | 29.46 | 2,964,703 | +0.72(+2.49%) |
Dec 05, 2007 | 27.94 | 29.03 | 27.92 | 28.74 | 4,286,659 | +0.97(+3.49%) |
Dec 04, 2007 | 27.53 | 28.01 | 27.23 | 27.77 | 5,087,999 | +0.00(+0.00%) |
Dec 03, 2007 | 27.76 | 27.94 | 27.31 | 27.77 | 2,983,843 | -0.13(-0.48%) |
Nov 30, 2007 | 27.86 | 28.62 | 27.56 | 27.91 | 3,955,634 | +0.28(+1.03%) |
Nov 29, 2007 | 27.79 | 27.91 | 26.96 | 27.62 | 5,313,317 | -0.48(-1.70%) |
Nov 28, 2007 | 27.83 | 28.22 | 27.58 | 28.10 | 3,727,629 | +0.75(+2.73%) |
Nov 27, 2007 | 27.28 | 27.74 | 26.95 | 27.35 | 3,738,532 | +0.30(+1.10%) |
Nov 26, 2007 | 28.10 | 28.20 | 27.05 | 27.05 | 1,974,763 | -1.16(-4.13%) |
Nov 23, 2007 | 27.22 | 28.62 | 26.92 | 28.22 | 2,498,741 | +1.22(+4.54%) |
Nov 21, 2007 | 27.22 | 27.28 | 26.11 | 26.99 | 3,040,340 | -0.58(-2.11%) |
Nov 20, 2007 | 28.00 | 28.00 | 26.49 | 27.58 | 4,419,827 | -0.31(-1.12%) |
Nov 19, 2007 | 28.97 | 28.97 | 27.80 | 27.89 | 3,011,079 | -1.05(-3.61%) |
Nov 16, 2007 | 29.06 | 29.11 | 28.02 | 28.94 | 4,216,194 | +0.25(+0.88%) |
Nov 15, 2007 | 28.62 | 31.55 | 28.41 | 28.68 | 4,925,523 | +0.01(+0.05%) |
Nov 14, 2007 | 29.10 | 29.38 | 28.52 | 28.67 | 3,536,667 | +0.04(+0.16%) |
Nov 13, 2007 | 29.55 | 29.62 | 28.10 | 28.62 | 7,019,060 | +0.42(+1.48%) |
Nov 12, 2007 | 26.46 | 28.91 | 26.16 | 28.20 | 7,492,854 | +1.43(+5.35%) |
Nov 09, 2007 | 26.59 | 27.31 | 25.61 | 26.77 | 3,090,067 | -0.22(-0.83%) |
Nov 08, 2007 | 27.47 | 27.80 | 25.68 | 26.99 | 3,250,517 | -0.48(-1.74%) |
Nov 07, 2007 | 28.37 | 28.64 | 27.32 | 27.47 | 1,975,990 | -1.16(-4.07%) |
Nov 06, 2007 | 28.00 | 28.74 | 27.65 | 28.64 | 1,839,404 | +0.84(+3.01%) |
Nov 05, 2007 | 27.83 | 28.19 | 27.07 | 27.80 | 1,722,338 | -0.42(-1.48%) |
Nov 02, 2007 | 28.14 | 28.43 | 27.23 | 28.22 | 2,003,897 | +0.24(+0.85%) |