Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 27.40 | 27.78 | 26.98 | 27.67 | 5,321,211 | +0.01(+0.04%) |
Jan 30, 2008 | 27.48 | 27.95 | 27.25 | 27.66 | 5,017,003 | +0.28(+1.02%) |
Jan 29, 2008 | 27.63 | 27.77 | 27.13 | 27.38 | 4,130,498 | -0.28(-1.01%) |
Jan 28, 2008 | 27.44 | 27.84 | 27.03 | 27.66 | 5,987,558 | +0.25(+0.91%) |
Jan 25, 2008 | 28.36 | 28.58 | 27.40 | 27.41 | 6,287,006 | -0.56(-2.00%) |
Jan 24, 2008 | 27.80 | 28.37 | 27.36 | 27.97 | 7,009,896 | -0.03(-0.11%) |
Jan 23, 2008 | 26.38 | 28.07 | 25.90 | 28.00 | 9,716,863 | +1.05(+3.90%) |
Jan 22, 2008 | 26.74 | 27.57 | 26.37 | 26.95 | 8,458,344 | -0.42(-1.53%) |
Jan 21, 2008 | 27.85 | 28.09 | 27.37 | 27.37 | 9,956,427 | +0.00(+0.00%) |
Jan 18, 2008 | 27.85 | 28.09 | 27.37 | 27.37 | 9,956,427 | -0.32(-1.16%) |
Jan 17, 2008 | 28.66 | 29.21 | 27.68 | 27.69 | 9,534,197 | -1.18(-4.09%) |
Jan 16, 2008 | 28.07 | 30.00 | 27.93 | 28.87 | 12,392,048 | +1.07(+3.85%) |
Jan 15, 2008 | 28.03 | 28.25 | 27.42 | 27.80 | 7,652,789 | -0.47(-1.66%) |
Jan 14, 2008 | 28.01 | 28.27 | 27.69 | 28.27 | 6,569,722 | +0.39(+1.40%) |
Jan 11, 2008 | 27.87 | 28.10 | 27.42 | 27.88 | 7,189,963 | -0.56(-1.97%) |
Jan 10, 2008 | 28.69 | 28.77 | 28.15 | 28.44 | 8,779,861 | -0.60(-2.07%) |
Jan 09, 2008 | 29.78 | 30.01 | 28.40 | 29.04 | 8,019,792 | -0.70(-2.35%) |
Jan 08, 2008 | 30.33 | 30.56 | 29.69 | 29.74 | 4,761,176 | -0.52(-1.72%) |
Jan 07, 2008 | 30.24 | 30.69 | 29.93 | 30.26 | 4,768,694 | +0.13(+0.43%) |
Jan 04, 2008 | 30.76 | 30.76 | 29.92 | 30.13 | 6,846,376 | -0.59(-1.92%) |
Jan 03, 2008 | 31.07 | 31.11 | 30.48 | 30.72 | 3,368,756 | -0.23(-0.74%) |
Jan 02, 2008 | 31.71 | 31.87 | 30.50 | 30.95 | 5,552,461 | -0.88(-2.76%) |
Jan 01, 2008 | 31.90 | 32.04 | 31.73 | 31.83 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 31.90 | 32.04 | 31.73 | 31.83 | 2,659,476 | -0.20(-0.62%) |
Dec 28, 2007 | 32.29 | 32.38 | 31.93 | 32.03 | 1,462,826 | -0.05(-0.16%) |
Dec 27, 2007 | 32.44 | 32.55 | 32.02 | 32.08 | 2,246,450 | -0.30(-0.93%) |
Dec 26, 2007 | 32.02 | 32.46 | 31.86 | 32.38 | 1,519,779 | +0.29(+0.90%) |
Dec 24, 2007 | 32.00 | 32.53 | 31.30 | 32.09 | 999,151 | +0.11(+0.34%) |
Dec 21, 2007 | 32.10 | 32.32 | 31.84 | 31.98 | 5,221,054 | +0.09(+0.28%) |
Dec 20, 2007 | 31.00 | 31.90 | 30.96 | 31.89 | 4,190,645 | +0.93(+3.00%) |
Dec 19, 2007 | 30.72 | 31.22 | 30.54 | 30.96 | 3,292,008 | +0.32(+1.04%) |
Dec 18, 2007 | 30.68 | 30.87 | 30.45 | 30.64 | 3,258,234 | -0.07(-0.23%) |
Dec 17, 2007 | 30.84 | 30.98 | 30.59 | 30.71 | 3,062,247 | -0.20(-0.65%) |
Dec 14, 2007 | 30.60 | 31.21 | 30.60 | 30.91 | 3,185,729 | -0.11(-0.35%) |
Dec 13, 2007 | 31.08 | 31.33 | 30.75 | 31.02 | 2,956,792 | -0.06(-0.19%) |
Dec 12, 2007 | 31.28 | 31.48 | 30.87 | 31.08 | 4,324,016 | -0.02(-0.06%) |
Dec 11, 2007 | 31.41 | 31.76 | 31.10 | 31.10 | 4,433,402 | -0.28(-0.89%) |
Dec 10, 2007 | 31.52 | 31.59 | 31.18 | 31.38 | 2,562,158 | +0.08(+0.26%) |
Dec 07, 2007 | 31.48 | 31.66 | 31.27 | 31.30 | 3,414,879 | -0.25(-0.79%) |
Dec 06, 2007 | 31.25 | 31.67 | 31.25 | 31.55 | 4,827,769 | +0.15(+0.48%) |
Dec 05, 2007 | 31.08 | 31.67 | 30.91 | 31.40 | 4,598,445 | +0.56(+1.82%) |
Dec 04, 2007 | 30.57 | 31.15 | 30.53 | 30.84 | 5,098,261 | +0.11(+0.36%) |
Dec 03, 2007 | 30.30 | 31.05 | 30.30 | 30.73 | 4,699,095 | +0.27(+0.89%) |
Nov 30, 2007 | 31.02 | 31.18 | 30.33 | 30.46 | 6,523,014 | -0.56(-1.81%) |
Nov 29, 2007 | 30.76 | 31.20 | 30.71 | 31.02 | 3,477,028 | +0.26(+0.85%) |
Nov 28, 2007 | 30.38 | 31.25 | 30.19 | 30.76 | 7,936,638 | +0.62(+2.06%) |
Nov 27, 2007 | 29.65 | 30.17 | 29.63 | 30.14 | 4,890,645 | +0.49(+1.65%) |
Nov 26, 2007 | 30.51 | 30.56 | 29.62 | 29.65 | 4,924,653 | -0.82(-2.69%) |
Nov 23, 2007 | 30.27 | 30.50 | 30.10 | 30.47 | 1,072,834 | +0.26(+0.86%) |
Nov 21, 2007 | 30.34 | 30.59 | 30.02 | 30.21 | 4,827,860 | -0.23(-0.76%) |
Nov 20, 2007 | 30.79 | 30.91 | 30.01 | 30.44 | 9,886,595 | -0.32(-1.04%) |
Nov 19, 2007 | 31.40 | 31.44 | 30.74 | 30.76 | 4,055,537 | -0.57(-1.82%) |
Nov 16, 2007 | 31.16 | 31.50 | 30.95 | 31.33 | 4,729,197 | +0.09(+0.29%) |
Nov 15, 2007 | 31.00 | 31.59 | 31.00 | 31.24 | 4,721,927 | -0.17(-0.54%) |
Nov 14, 2007 | 31.96 | 32.00 | 31.40 | 31.41 | 5,264,129 | -0.58(-1.81%) |
Nov 13, 2007 | 31.70 | 32.01 | 31.59 | 31.99 | 4,516,502 | +0.56(+1.78%) |
Nov 12, 2007 | 31.62 | 31.98 | 31.43 | 31.43 | 5,094,429 | -0.20(-0.63%) |
Nov 09, 2007 | 31.56 | 32.10 | 31.56 | 31.63 | 5,444,293 | -0.28(-0.88%) |
Nov 08, 2007 | 32.09 | 32.35 | 31.56 | 31.91 | 5,218,295 | -0.35(-1.08%) |
Nov 07, 2007 | 32.53 | 32.85 | 32.25 | 32.26 | 4,499,703 | -0.49(-1.50%) |
Nov 06, 2007 | 32.50 | 32.79 | 32.30 | 32.75 | 3,920,928 | +0.28(+0.86%) |
Nov 05, 2007 | 32.66 | 32.87 | 32.35 | 32.47 | 4,156,324 | -0.18(-0.55%) |
Nov 02, 2007 | 32.77 | 32.77 | 32.30 | 32.65 | 3,688,247 | +0.13(+0.40%) |