Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 28.01 | 29.46 | 27.69 | 29.16 | 7,730,228 | +0.76(+2.66%) |
Jan 30, 2008 | 27.67 | 29.36 | 27.50 | 28.40 | 6,116,456 | +0.72(+2.59%) |
Jan 29, 2008 | 27.78 | 28.27 | 27.14 | 27.68 | 3,891,912 | -0.01(-0.02%) |
Jan 28, 2008 | 26.77 | 27.71 | 26.01 | 27.69 | 3,791,063 | +1.02(+3.81%) |
Jan 25, 2008 | 27.64 | 28.63 | 26.04 | 26.67 | 6,220,537 | -0.92(-3.35%) |
Jan 24, 2008 | 26.71 | 27.98 | 25.82 | 27.60 | 8,326,839 | +1.14(+4.33%) |
Jan 23, 2008 | 24.28 | 27.02 | 23.81 | 26.45 | 11,758,561 | +1.39(+5.53%) |
Jan 22, 2008 | 23.43 | 25.88 | 23.43 | 25.07 | 8,560,188 | +0.54(+2.21%) |
Jan 21, 2008 | 24.93 | 25.22 | 23.77 | 24.52 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 24.93 | 25.22 | 23.77 | 24.52 | 8,919,171 | -0.64(-2.55%) |
Jan 17, 2008 | 27.14 | 27.74 | 24.95 | 25.17 | 9,381,695 | -3.13(-11.05%) |
Jan 16, 2008 | 26.61 | 28.50 | 26.61 | 28.29 | 5,613,789 | +1.53(+5.70%) |
Jan 15, 2008 | 27.37 | 27.73 | 26.69 | 26.77 | 3,620,210 | -1.10(-3.94%) |
Jan 14, 2008 | 28.65 | 28.78 | 27.39 | 27.86 | 3,567,382 | -0.50(-1.77%) |
Jan 11, 2008 | 27.76 | 28.92 | 27.35 | 28.37 | 5,111,499 | +0.31(+1.10%) |
Jan 10, 2008 | 26.77 | 28.66 | 26.29 | 28.06 | 6,244,310 | +0.96(+3.53%) |
Jan 09, 2008 | 26.12 | 27.10 | 25.70 | 27.10 | 4,542,456 | +1.02(+3.90%) |
Jan 08, 2008 | 27.41 | 27.68 | 26.00 | 26.08 | 3,796,810 | -1.06(-3.90%) |
Jan 07, 2008 | 26.93 | 27.76 | 26.71 | 27.14 | 3,343,836 | +0.42(+1.58%) |
Jan 04, 2008 | 27.36 | 27.50 | 26.59 | 26.72 | 3,389,297 | -0.99(-3.58%) |
Jan 03, 2008 | 28.57 | 28.73 | 27.70 | 27.71 | 2,902,449 | -0.90(-3.16%) |
Jan 02, 2008 | 29.00 | 29.29 | 28.49 | 28.61 | 4,189,679 | -0.52(-1.79%) |
Jan 01, 2008 | 29.25 | 29.60 | 28.79 | 29.14 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 29.25 | 29.60 | 28.79 | 29.14 | 3,095,008 | -0.40(-1.36%) |
Dec 28, 2007 | 29.59 | 29.63 | 29.27 | 29.54 | 2,514,683 | +0.29(+0.98%) |
Dec 27, 2007 | 29.48 | 29.84 | 29.24 | 29.25 | 1,810,179 | -0.71(-2.37%) |
Dec 26, 2007 | 29.90 | 30.07 | 29.46 | 29.96 | 2,285,906 | -0.09(-0.29%) |
Dec 24, 2007 | 29.42 | 30.19 | 29.42 | 30.05 | 1,362,660 | +0.46(+1.56%) |
Dec 21, 2007 | 27.60 | 29.62 | 27.60 | 29.58 | 7,472,396 | +1.49(+5.29%) |
Dec 20, 2007 | 28.31 | 28.47 | 27.60 | 28.10 | 3,532,870 | -0.04(-0.14%) |
Dec 19, 2007 | 27.90 | 28.31 | 27.32 | 28.14 | 4,256,533 | +0.50(+1.82%) |
Dec 18, 2007 | 27.70 | 27.78 | 26.99 | 27.64 | 2,876,853 | +0.27(+0.98%) |
Dec 17, 2007 | 27.12 | 27.86 | 26.52 | 27.37 | 4,309,455 | -0.19(-0.68%) |
Dec 14, 2007 | 27.79 | 28.31 | 27.51 | 27.56 | 2,677,329 | -0.72(-2.56%) |
Dec 13, 2007 | 28.33 | 28.34 | 27.51 | 28.28 | 3,279,133 | -0.25(-0.87%) |
Dec 12, 2007 | 29.46 | 30.30 | 27.86 | 28.53 | 4,172,498 | -0.92(-3.14%) |
Dec 11, 2007 | 31.42 | 31.43 | 29.37 | 29.45 | 3,900,660 | -2.06(-6.54%) |
Dec 10, 2007 | 30.56 | 31.57 | 30.47 | 31.51 | 1,599,871 | +0.98(+3.22%) |
Dec 07, 2007 | 31.18 | 31.29 | 30.29 | 30.53 | 2,109,718 | -0.54(-1.72%) |
Dec 06, 2007 | 30.44 | 31.06 | 30.13 | 31.06 | 2,409,932 | +0.54(+1.75%) |
Dec 05, 2007 | 30.29 | 30.74 | 29.92 | 30.53 | 2,552,356 | +0.58(+1.92%) |
Dec 04, 2007 | 30.50 | 30.60 | 29.77 | 29.95 | 2,868,650 | -0.80(-2.59%) |
Dec 03, 2007 | 30.67 | 30.88 | 30.14 | 30.75 | 3,200,006 | +0.11(+0.35%) |
Nov 30, 2007 | 30.25 | 31.45 | 30.25 | 30.64 | 5,192,734 | +0.86(+2.90%) |
Nov 29, 2007 | 30.48 | 30.48 | 29.32 | 29.78 | 3,913,091 | -0.55(-1.81%) |
Nov 28, 2007 | 28.75 | 30.54 | 28.47 | 30.33 | 4,403,092 | +1.85(+6.51%) |
Nov 27, 2007 | 27.62 | 28.53 | 27.56 | 28.47 | 3,686,137 | +1.00(+3.63%) |
Nov 26, 2007 | 29.15 | 29.15 | 27.34 | 27.48 | 4,541,053 | -1.37(-4.73%) |
Nov 23, 2007 | 28.52 | 29.02 | 28.11 | 28.84 | 1,837,923 | +0.83(+2.96%) |
Nov 21, 2007 | 28.12 | 28.69 | 27.74 | 28.01 | 3,065,994 | -0.52(-1.83%) |
Nov 20, 2007 | 28.65 | 29.31 | 27.67 | 28.53 | 4,817,152 | -0.21(-0.75%) |
Nov 19, 2007 | 28.91 | 29.15 | 28.08 | 28.75 | 3,509,229 | -0.39(-1.36%) |
Nov 16, 2007 | 30.19 | 30.27 | 28.93 | 29.14 | 4,313,641 | -0.78(-2.62%) |
Nov 15, 2007 | 30.96 | 31.16 | 29.66 | 29.93 | 3,018,347 | -1.06(-3.43%) |
Nov 14, 2007 | 32.20 | 32.53 | 30.89 | 30.99 | 2,572,674 | -0.92(-2.89%) |
Nov 13, 2007 | 30.88 | 32.10 | 30.72 | 31.91 | 3,360,485 | +1.36(+4.45%) |
Nov 12, 2007 | 30.08 | 31.46 | 30.04 | 30.56 | 3,579,654 | +0.48(+1.58%) |
Nov 09, 2007 | 28.77 | 30.75 | 28.35 | 30.08 | 4,130,825 | +0.98(+3.38%) |
Nov 08, 2007 | 28.37 | 29.19 | 27.90 | 29.10 | 3,942,631 | +0.87(+3.08%) |
Nov 07, 2007 | 29.79 | 29.79 | 28.16 | 28.23 | 3,538,099 | -1.73(-5.79%) |
Nov 06, 2007 | 29.91 | 30.15 | 29.23 | 29.96 | 3,057,777 | +0.11(+0.36%) |
Nov 05, 2007 | 29.28 | 30.50 | 29.16 | 29.85 | 4,010,955 | -0.01(-0.02%) |
Nov 02, 2007 | 30.45 | 30.45 | 29.04 | 29.86 | 5,542,604 | +0.22(+0.75%) |