Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 27.36 | 28.25 | 27.24 | 27.88 | 12,103,011 | +0.15(+0.54%) |
Jan 30, 2008 | 27.70 | 28.26 | 27.48 | 27.73 | 9,016,820 | +0.11(+0.41%) |
Jan 29, 2008 | 27.70 | 27.70 | 27.44 | 27.62 | 6,998,276 | +0.24(+0.88%) |
Jan 28, 2008 | 27.14 | 27.46 | 26.92 | 27.38 | 15,432,049 | +0.40(+1.48%) |
Jan 25, 2008 | 27.51 | 27.51 | 26.94 | 26.98 | 22,361,742 | -0.12(-0.45%) |
Jan 24, 2008 | 27.21 | 27.26 | 26.86 | 27.10 | 9,538,685 | +0.16(+0.59%) |
Jan 23, 2008 | 25.43 | 27.02 | 25.43 | 26.94 | 15,887,933 | +0.72(+2.73%) |
Jan 22, 2008 | 24.66 | 26.50 | 24.42 | 26.23 | 13,458,870 | +0.09(+0.35%) |
Jan 21, 2008 | 26.29 | 26.80 | 26.10 | 26.14 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 26.29 | 26.80 | 26.10 | 26.14 | 10,805,325 | -0.05(-0.20%) |
Jan 17, 2008 | 27.21 | 27.25 | 25.99 | 26.19 | 17,076,662 | -0.72(-2.66%) |
Jan 16, 2008 | 26.99 | 27.42 | 26.87 | 26.90 | 11,395,915 | -0.32(-1.16%) |
Jan 15, 2008 | 27.50 | 27.63 | 27.07 | 27.22 | 17,775,920 | -0.58(-2.09%) |
Jan 14, 2008 | 27.57 | 27.84 | 27.51 | 27.80 | 5,864,826 | +0.34(+1.23%) |
Jan 11, 2008 | 27.79 | 27.97 | 27.31 | 27.46 | 11,739,449 | -0.47(-1.70%) |
Jan 10, 2008 | 27.46 | 28.22 | 27.36 | 27.94 | 19,082,100 | +0.38(+1.39%) |
Jan 09, 2008 | 27.39 | 27.73 | 27.06 | 27.55 | 15,813,381 | +0.08(+0.30%) |
Jan 08, 2008 | 28.22 | 28.29 | 27.33 | 27.47 | 13,996,343 | -0.63(-2.23%) |
Jan 07, 2008 | 28.43 | 28.56 | 27.91 | 28.09 | 11,335,848 | -0.35(-1.25%) |
Jan 04, 2008 | 28.74 | 28.87 | 28.30 | 28.45 | 16,587,231 | -0.60(-2.05%) |
Jan 03, 2008 | 29.21 | 29.25 | 29.01 | 29.04 | 7,078,875 | +0.02(+0.08%) |
Jan 02, 2008 | 29.43 | 29.55 | 28.80 | 29.02 | 10,325,576 | -0.49(-1.66%) |
Jan 01, 2008 | 29.80 | 29.80 | 29.43 | 29.51 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 29.80 | 29.80 | 29.43 | 29.51 | 3,155,785 | -0.14(-0.46%) |
Dec 28, 2007 | 29.81 | 29.89 | 29.57 | 29.65 | 2,045,337 | -0.03(-0.10%) |
Dec 27, 2007 | 29.84 | 30.11 | 29.62 | 29.68 | 3,305,327 | -0.35(-1.15%) |
Dec 26, 2007 | 30.10 | 30.10 | 29.84 | 30.02 | 2,944,970 | -0.11(-0.38%) |
Dec 24, 2007 | 30.17 | 30.17 | 29.83 | 30.14 | 1,182,546 | +0.33(+1.11%) |
Dec 21, 2007 | 29.90 | 29.90 | 29.47 | 29.81 | 3,663,433 | +0.38(+1.28%) |
Dec 20, 2007 | 29.22 | 29.43 | 29.06 | 29.43 | 4,932,908 | +0.24(+0.83%) |
Dec 19, 2007 | 29.55 | 29.55 | 28.97 | 29.19 | 4,630,505 | -0.10(-0.33%) |
Dec 18, 2007 | 29.19 | 29.40 | 28.92 | 29.29 | 7,621,495 | +0.08(+0.28%) |
Dec 17, 2007 | 29.56 | 29.60 | 29.10 | 29.20 | 6,958,732 | -0.54(-1.80%) |
Dec 14, 2007 | 29.59 | 30.08 | 29.59 | 29.74 | 6,773,998 | -0.33(-1.10%) |
Dec 13, 2007 | 29.53 | 30.14 | 29.53 | 30.07 | 4,217,370 | +0.15(+0.50%) |
Dec 12, 2007 | 30.14 | 30.42 | 29.54 | 29.92 | 6,100,859 | +0.38(+1.28%) |
Dec 11, 2007 | 30.76 | 30.76 | 29.54 | 29.54 | 11,608,721 | -0.97(-3.19%) |
Dec 10, 2007 | 30.43 | 30.59 | 30.31 | 30.51 | 3,312,113 | +0.14(+0.47%) |
Dec 07, 2007 | 30.28 | 30.42 | 30.26 | 30.37 | 4,554,531 | +0.23(+0.75%) |
Dec 06, 2007 | 29.92 | 30.31 | 29.71 | 30.14 | 2,945,920 | +0.34(+1.14%) |
Dec 05, 2007 | 29.80 | 29.81 | 29.57 | 29.81 | 3,736,310 | +0.48(+1.64%) |
Dec 04, 2007 | 29.31 | 29.45 | 29.24 | 29.32 | 4,132,012 | -0.07(-0.23%) |
Dec 03, 2007 | 29.88 | 29.88 | 29.39 | 29.39 | 4,443,441 | -0.30(-1.02%) |
Nov 30, 2007 | 30.11 | 30.11 | 29.48 | 29.69 | 9,012,292 | +0.11(+0.38%) |
Nov 29, 2007 | 29.23 | 29.72 | 29.23 | 29.58 | 4,345,044 | +0.00(+0.00%) |
Nov 28, 2007 | 28.83 | 29.76 | 28.83 | 29.58 | 7,140,588 | +0.70(+2.43%) |
Nov 27, 2007 | 28.27 | 28.98 | 28.27 | 28.88 | 8,498,121 | +0.57(+2.00%) |
Nov 26, 2007 | 29.06 | 29.10 | 28.31 | 28.31 | 4,835,822 | -0.45(-1.57%) |
Nov 23, 2007 | 28.37 | 28.86 | 28.37 | 28.77 | 1,418,579 | +0.38(+1.33%) |
Nov 21, 2007 | 28.50 | 28.71 | 28.35 | 28.39 | 6,550,732 | -0.48(-1.67%) |
Nov 20, 2007 | 28.67 | 29.21 | 28.49 | 28.87 | 9,455,136 | +0.05(+0.16%) |
Nov 19, 2007 | 28.95 | 29.06 | 28.70 | 28.83 | 6,600,599 | -0.42(-1.44%) |
Nov 16, 2007 | 29.25 | 29.37 | 28.89 | 29.25 | 10,211,270 | +0.01(+0.03%) |
Nov 15, 2007 | 29.87 | 29.87 | 29.12 | 29.24 | 4,653,310 | -0.41(-1.40%) |
Nov 14, 2007 | 29.93 | 30.03 | 29.55 | 29.65 | 6,678,523 | -0.10(-0.33%) |
Nov 13, 2007 | 29.24 | 29.77 | 29.24 | 29.75 | 5,692,087 | +0.74(+2.55%) |
Nov 12, 2007 | 29.20 | 29.58 | 29.01 | 29.01 | 7,131,227 | -0.32(-1.08%) |
Nov 09, 2007 | 29.58 | 29.69 | 29.33 | 29.33 | 7,577,994 | -0.60(-1.99%) |
Nov 08, 2007 | 30.06 | 30.08 | 29.56 | 29.93 | 11,459,163 | +0.01(+0.03%) |
Nov 07, 2007 | 30.55 | 30.55 | 29.90 | 29.92 | 13,613,996 | -0.74(-2.41%) |
Nov 06, 2007 | 30.55 | 30.67 | 30.23 | 30.66 | 5,531,817 | +0.47(+1.57%) |
Nov 05, 2007 | 30.12 | 30.48 | 29.91 | 30.18 | 10,578,567 | -0.13(-0.42%) |
Nov 02, 2007 | 30.41 | 30.41 | 29.90 | 30.31 | 8,592,410 | +0.27(+0.90%) |