Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 26.58 | 28.63 | 26.21 | 28.07 | 8,314,516 | +1.12(+4.14%) |
Jan 30, 2008 | 27.17 | 27.67 | 26.83 | 26.96 | 6,464,457 | -0.27(-0.99%) |
Jan 29, 2008 | 26.91 | 27.29 | 26.20 | 27.23 | 5,240,381 | +0.51(+1.89%) |
Jan 28, 2008 | 25.38 | 26.76 | 25.16 | 26.72 | 5,733,504 | +1.12(+4.39%) |
Jan 25, 2008 | 27.06 | 27.28 | 25.41 | 25.60 | 6,396,567 | -1.19(-4.43%) |
Jan 24, 2008 | 27.43 | 27.61 | 26.13 | 26.78 | 8,836,928 | -0.44(-1.60%) |
Jan 23, 2008 | 24.81 | 27.43 | 24.80 | 27.22 | 10,963,573 | +1.71(+6.70%) |
Jan 22, 2008 | 22.75 | 26.13 | 22.75 | 25.51 | 16,825,592 | +1.93(+8.17%) |
Jan 21, 2008 | 23.93 | 24.21 | 23.24 | 23.58 | 9,575,253 | +0.00(+0.00%) |
Jan 18, 2008 | 23.93 | 24.21 | 23.24 | 23.58 | 9,575,253 | +0.17(+0.71%) |
Jan 17, 2008 | 23.69 | 24.08 | 23.22 | 23.42 | 7,276,550 | +0.01(+0.04%) |
Jan 16, 2008 | 22.58 | 23.83 | 22.58 | 23.41 | 8,040,451 | +0.91(+4.03%) |
Jan 15, 2008 | 22.65 | 22.76 | 22.04 | 22.50 | 7,709,381 | -0.74(-3.19%) |
Jan 14, 2008 | 23.26 | 23.53 | 22.77 | 23.24 | 6,658,476 | +0.45(+1.99%) |
Jan 11, 2008 | 23.06 | 23.22 | 22.51 | 22.79 | 6,774,447 | -0.44(-1.88%) |
Jan 10, 2008 | 22.69 | 23.55 | 22.45 | 23.23 | 7,797,836 | +0.34(+1.49%) |
Jan 09, 2008 | 22.77 | 22.91 | 22.29 | 22.89 | 6,975,495 | +0.23(+1.00%) |
Jan 08, 2008 | 22.97 | 23.48 | 22.64 | 22.66 | 9,714,370 | -0.31(-1.33%) |
Jan 07, 2008 | 23.18 | 23.24 | 22.55 | 22.97 | 8,946,146 | +0.13(+0.57%) |
Jan 04, 2008 | 21.90 | 23.14 | 21.35 | 22.83 | 21,683,460 | -1.05(-4.42%) |
Jan 03, 2008 | 24.37 | 24.81 | 23.60 | 23.89 | 9,934,414 | -0.84(-3.39%) |
Jan 02, 2008 | 25.52 | 25.66 | 24.41 | 24.73 | 7,457,601 | -0.90(-3.50%) |
Jan 01, 2008 | 25.07 | 25.73 | 25.07 | 25.62 | 5,568,486 | +0.00(+0.00%) |
Dec 31, 2007 | 25.07 | 25.73 | 25.07 | 25.62 | 5,549,774 | +0.24(+0.96%) |
Dec 28, 2007 | 25.39 | 25.50 | 25.11 | 25.38 | 3,964,529 | +0.06(+0.24%) |
Dec 27, 2007 | 25.39 | 25.69 | 25.13 | 25.32 | 4,438,706 | -0.34(-1.33%) |
Dec 26, 2007 | 26.26 | 26.26 | 25.42 | 25.66 | 2,785,938 | -0.46(-1.77%) |
Dec 24, 2007 | 25.69 | 26.24 | 25.55 | 26.12 | 3,138,012 | +0.71(+2.78%) |
Dec 21, 2007 | 25.75 | 25.81 | 25.34 | 25.42 | 5,982,298 | +0.01(+0.03%) |
Dec 20, 2007 | 25.76 | 25.80 | 24.38 | 25.41 | 4,494,430 | -0.20(-0.78%) |
Dec 19, 2007 | 26.04 | 26.25 | 25.54 | 25.61 | 4,136,994 | -0.52(-2.00%) |
Dec 18, 2007 | 25.76 | 26.20 | 25.60 | 26.13 | 4,278,170 | +0.53(+2.08%) |
Dec 17, 2007 | 25.60 | 26.10 | 25.44 | 25.60 | 4,909,830 | -0.13(-0.51%) |
Dec 14, 2007 | 26.13 | 26.28 | 25.67 | 25.73 | 3,350,537 | -0.74(-2.80%) |
Dec 13, 2007 | 26.41 | 26.78 | 26.16 | 26.47 | 3,792,386 | -0.03(-0.13%) |
Dec 12, 2007 | 27.49 | 27.70 | 26.16 | 26.51 | 6,384,853 | -0.39(-1.46%) |
Dec 11, 2007 | 28.48 | 28.55 | 26.78 | 26.90 | 6,266,302 | -1.64(-5.74%) |
Dec 10, 2007 | 28.23 | 28.57 | 27.94 | 28.54 | 2,401,763 | +0.34(+1.21%) |
Dec 07, 2007 | 27.98 | 28.28 | 27.86 | 28.20 | 2,696,985 | +0.13(+0.47%) |
Dec 06, 2007 | 27.78 | 28.16 | 27.51 | 28.07 | 2,675,112 | +0.17(+0.63%) |
Dec 05, 2007 | 27.68 | 27.94 | 27.36 | 27.89 | 3,670,489 | +0.58(+2.11%) |
Dec 04, 2007 | 27.00 | 27.41 | 26.29 | 27.32 | 3,186,892 | +0.02(+0.06%) |
Dec 03, 2007 | 27.14 | 27.56 | 27.14 | 27.30 | 3,186,008 | -0.12(-0.45%) |
Nov 30, 2007 | 27.01 | 27.52 | 26.73 | 27.42 | 4,670,018 | +0.76(+2.85%) |
Nov 29, 2007 | 26.49 | 26.73 | 26.15 | 26.66 | 3,368,772 | +0.26(+0.99%) |
Nov 28, 2007 | 25.99 | 27.22 | 25.99 | 26.40 | 5,708,819 | +0.57(+2.19%) |
Nov 27, 2007 | 25.64 | 26.10 | 25.42 | 25.83 | 4,485,440 | +0.30(+1.16%) |
Nov 26, 2007 | 26.51 | 26.72 | 25.52 | 25.54 | 4,218,406 | -1.16(-4.34%) |
Nov 23, 2007 | 26.46 | 26.84 | 26.42 | 26.70 | 1,224,307 | +0.31(+1.19%) |
Nov 21, 2007 | 26.47 | 26.73 | 26.11 | 26.38 | 3,787,378 | -0.12(-0.46%) |
Nov 20, 2007 | 26.97 | 27.14 | 25.88 | 26.51 | 5,582,071 | -0.37(-1.36%) |
Nov 19, 2007 | 27.39 | 27.45 | 26.61 | 26.87 | 3,779,165 | -0.51(-1.88%) |
Nov 16, 2007 | 27.75 | 27.84 | 27.12 | 27.39 | 3,897,539 | -0.15(-0.54%) |
Nov 15, 2007 | 27.59 | 28.04 | 27.40 | 27.53 | 3,521,512 | -0.10(-0.35%) |
Nov 14, 2007 | 28.08 | 28.37 | 27.44 | 27.63 | 4,864,000 | -0.68(-2.40%) |
Nov 13, 2007 | 27.20 | 28.36 | 27.05 | 28.31 | 5,851,087 | +1.18(+4.34%) |
Nov 12, 2007 | 26.78 | 27.60 | 26.55 | 27.13 | 4,358,918 | +0.42(+1.57%) |
Nov 09, 2007 | 26.92 | 27.34 | 26.35 | 26.71 | 6,213,727 | -0.71(-2.58%) |
Nov 08, 2007 | 27.03 | 27.65 | 26.76 | 27.42 | 3,933,048 | +0.23(+0.83%) |
Nov 07, 2007 | 27.03 | 27.71 | 26.94 | 27.19 | 3,477,401 | -0.38(-1.39%) |
Nov 06, 2007 | 27.21 | 27.59 | 26.99 | 27.58 | 4,513,841 | -0.02(-0.06%) |
Nov 05, 2007 | 28.00 | 28.07 | 27.44 | 27.60 | 3,932,844 | -0.81(-2.85%) |
Nov 02, 2007 | 28.80 | 28.84 | 28.07 | 28.41 | 3,987,737 | -0.10(-0.37%) |