Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 27.71 | 28.82 | 27.55 | 28.60 | 45,439,160 | +2.12(+8.02%) |
Jan 30, 2008 | 26.74 | 27.22 | 26.47 | 26.47 | 17,999,296 | -0.21(-0.80%) |
Jan 29, 2008 | 26.25 | 26.89 | 25.87 | 26.69 | 23,244,988 | +0.73(+2.80%) |
Jan 28, 2008 | 26.09 | 26.28 | 25.66 | 25.96 | 20,441,588 | -0.18(-0.67%) |
Jan 25, 2008 | 26.80 | 27.05 | 25.92 | 26.14 | 21,180,648 | -0.46(-1.74%) |
Jan 24, 2008 | 26.39 | 26.94 | 26.27 | 26.60 | 32,208,178 | -0.66(-2.43%) |
Jan 23, 2008 | 26.64 | 27.74 | 26.64 | 27.26 | 26,413,264 | -0.14(-0.51%) |
Jan 22, 2008 | 26.06 | 27.68 | 26.06 | 27.40 | 23,921,246 | +0.26(+0.98%) |
Jan 21, 2008 | 27.36 | 27.86 | 26.97 | 27.14 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 27.36 | 27.86 | 26.97 | 27.14 | 19,301,440 | -0.04(-0.14%) |
Jan 17, 2008 | 27.29 | 27.85 | 27.17 | 27.17 | 18,488,650 | -0.10(-0.35%) |
Jan 16, 2008 | 26.31 | 27.45 | 26.30 | 27.27 | 21,513,826 | +0.79(+3.00%) |
Jan 15, 2008 | 26.58 | 26.60 | 26.13 | 26.47 | 28,737,750 | -0.23(-0.85%) |
Jan 14, 2008 | 27.10 | 27.36 | 26.56 | 26.70 | 23,522,276 | -0.32(-1.20%) |
Jan 11, 2008 | 27.46 | 27.71 | 26.94 | 27.03 | 20,917,290 | -0.63(-2.29%) |
Jan 10, 2008 | 27.59 | 27.89 | 27.15 | 27.66 | 18,797,140 | +0.32(+1.18%) |
Jan 09, 2008 | 27.69 | 27.91 | 26.74 | 27.33 | 28,316,436 | -0.25(-0.91%) |
Jan 08, 2008 | 28.26 | 28.70 | 27.51 | 27.58 | 28,840,874 | -0.49(-1.75%) |
Jan 07, 2008 | 27.53 | 28.30 | 27.08 | 28.08 | 29,238,072 | +0.68(+2.50%) |
Jan 04, 2008 | 27.02 | 27.71 | 26.61 | 27.39 | 32,998,252 | +0.37(+1.36%) |
Jan 03, 2008 | 27.69 | 27.78 | 26.73 | 27.03 | 101,099,000 | -1.90(-6.56%) |
Jan 02, 2008 | 29.19 | 29.37 | 28.84 | 28.92 | 23,073,970 | -0.29(-1.01%) |
Jan 01, 2008 | 29.26 | 29.42 | 29.11 | 29.22 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 29.26 | 29.42 | 29.11 | 29.22 | 8,885,472 | -0.18(-0.63%) |
Dec 28, 2007 | 29.15 | 29.64 | 29.13 | 29.40 | 9,763,002 | +0.25(+0.86%) |
Dec 27, 2007 | 29.23 | 29.31 | 28.97 | 29.15 | 7,906,758 | -0.10(-0.35%) |
Dec 26, 2007 | 29.29 | 29.32 | 28.86 | 29.25 | 7,179,507 | -0.10(-0.33%) |
Dec 24, 2007 | 29.00 | 29.38 | 29.00 | 29.35 | 5,984,584 | +0.21(+0.71%) |
Dec 21, 2007 | 28.83 | 29.39 | 28.72 | 29.14 | 27,048,708 | +0.60(+2.09%) |
Dec 20, 2007 | 28.99 | 29.00 | 28.22 | 28.55 | 26,841,132 | -0.48(-1.65%) |
Dec 19, 2007 | 28.81 | 29.11 | 28.71 | 29.02 | 12,423,123 | +0.26(+0.89%) |
Dec 18, 2007 | 28.77 | 28.93 | 28.51 | 28.77 | 11,911,403 | +0.01(+0.03%) |
Dec 17, 2007 | 28.81 | 29.04 | 28.66 | 28.76 | 18,541,064 | -0.05(-0.18%) |
Dec 14, 2007 | 29.01 | 29.11 | 28.80 | 28.81 | 12,942,599 | -0.34(-1.16%) |
Dec 13, 2007 | 29.15 | 29.32 | 28.83 | 29.15 | 12,081,396 | -0.09(-0.30%) |
Dec 12, 2007 | 29.58 | 29.77 | 29.03 | 29.24 | 19,883,436 | -0.07(-0.23%) |
Dec 11, 2007 | 29.69 | 29.83 | 29.25 | 29.30 | 14,170,798 | -0.10(-0.35%) |
Dec 10, 2007 | 29.57 | 29.82 | 29.35 | 29.41 | 14,861,981 | -0.02(-0.08%) |
Dec 07, 2007 | 29.40 | 29.69 | 29.35 | 29.43 | 14,096,434 | +0.14(+0.48%) |
Dec 06, 2007 | 28.78 | 29.42 | 28.78 | 29.29 | 17,033,654 | +0.50(+1.74%) |
Dec 05, 2007 | 28.91 | 28.93 | 28.52 | 28.79 | 17,820,620 | +0.08(+0.28%) |
Dec 04, 2007 | 29.18 | 29.30 | 28.66 | 28.71 | 21,775,152 | -0.62(-2.13%) |
Dec 03, 2007 | 29.52 | 29.69 | 29.19 | 29.33 | 12,197,288 | -0.13(-0.45%) |
Nov 30, 2007 | 29.86 | 30.12 | 29.33 | 29.47 | 17,970,088 | +0.02(+0.07%) |
Nov 29, 2007 | 30.35 | 30.38 | 29.16 | 29.44 | 34,083,764 | -1.06(-3.47%) |
Nov 28, 2007 | 30.42 | 30.58 | 29.97 | 30.50 | 30,372,906 | +0.25(+0.83%) |
Nov 27, 2007 | 30.37 | 30.39 | 29.72 | 30.25 | 15,855,616 | +0.09(+0.29%) |
Nov 26, 2007 | 30.89 | 30.89 | 30.08 | 30.16 | 12,121,088 | -0.66(-2.15%) |
Nov 23, 2007 | 30.14 | 30.84 | 30.14 | 30.83 | 11,249,989 | +0.82(+2.74%) |
Nov 21, 2007 | 30.19 | 30.50 | 29.93 | 30.00 | 17,921,696 | -0.50(-1.64%) |
Nov 20, 2007 | 30.89 | 30.94 | 30.12 | 30.50 | 19,883,336 | -0.28(-0.91%) |
Nov 19, 2007 | 30.89 | 31.08 | 30.72 | 30.78 | 16,744,394 | -0.24(-0.78%) |
Nov 16, 2007 | 31.16 | 31.16 | 30.80 | 31.02 | 21,990,002 | +0.14(+0.45%) |
Nov 15, 2007 | 30.66 | 31.20 | 30.66 | 30.88 | 18,418,692 | +0.16(+0.53%) |
Nov 14, 2007 | 31.18 | 31.31 | 30.65 | 30.72 | 18,911,116 | -0.33(-1.06%) |
Nov 13, 2007 | 30.64 | 31.21 | 30.55 | 31.05 | 25,924,850 | +0.60(+1.98%) |
Nov 12, 2007 | 30.43 | 30.83 | 30.36 | 30.45 | 17,241,790 | -0.10(-0.31%) |
Nov 09, 2007 | 31.15 | 31.15 | 30.48 | 30.55 | 16,352,456 | -0.44(-1.42%) |
Nov 08, 2007 | 30.63 | 31.06 | 30.32 | 30.99 | 19,517,972 | +0.38(+1.25%) |
Nov 07, 2007 | 30.39 | 31.19 | 30.39 | 30.60 | 18,440,044 | -0.13(-0.43%) |
Nov 06, 2007 | 30.41 | 30.76 | 29.84 | 30.74 | 12,430,719 | +0.35(+1.14%) |
Nov 05, 2007 | 30.69 | 30.71 | 30.13 | 30.39 | 9,237,699 | -0.29(-0.96%) |
Nov 02, 2007 | 30.23 | 30.73 | 30.06 | 30.69 | 18,071,810 | +0.53(+1.75%) |