Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 25.63 | 27.10 | 25.45 | 27.05 | 9,537,899 | +1.09(+4.19%) |
Jan 30, 2008 | 26.04 | 26.61 | 25.88 | 25.96 | 15,567,466 | -0.17(-0.64%) |
Jan 29, 2008 | 26.15 | 26.22 | 25.75 | 26.12 | 5,739,179 | +0.08(+0.32%) |
Jan 28, 2008 | 25.48 | 26.08 | 25.20 | 26.04 | 9,002,884 | +0.42(+1.65%) |
Jan 25, 2008 | 26.39 | 26.39 | 25.45 | 25.62 | 8,018,965 | -0.54(-2.06%) |
Jan 24, 2008 | 26.14 | 26.16 | 25.75 | 26.16 | 8,677,555 | +0.26(+0.99%) |
Jan 23, 2008 | 24.41 | 25.98 | 24.41 | 25.90 | 14,954,843 | +0.91(+3.65%) |
Jan 22, 2008 | 23.54 | 25.25 | 23.17 | 24.99 | 34,207,904 | +0.48(+1.96%) |
Jan 21, 2008 | 24.96 | 25.20 | 24.43 | 24.51 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 24.96 | 25.20 | 24.43 | 24.51 | 7,691,090 | -0.12(-0.47%) |
Jan 17, 2008 | 24.98 | 25.24 | 24.59 | 24.62 | 8,302,228 | -0.42(-1.66%) |
Jan 16, 2008 | 24.61 | 25.39 | 24.61 | 25.04 | 7,970,831 | +0.14(+0.57%) |
Jan 15, 2008 | 24.95 | 25.08 | 24.69 | 24.90 | 7,830,091 | -0.46(-1.83%) |
Jan 14, 2008 | 25.14 | 25.39 | 25.02 | 25.36 | 3,618,967 | +0.24(+0.96%) |
Jan 11, 2008 | 25.39 | 25.47 | 25.00 | 25.12 | 4,771,440 | -0.61(-2.39%) |
Jan 10, 2008 | 25.23 | 25.97 | 25.15 | 25.73 | 7,377,404 | +0.36(+1.41%) |
Jan 09, 2008 | 25.09 | 25.43 | 24.63 | 25.38 | 8,084,060 | +0.18(+0.72%) |
Jan 08, 2008 | 25.76 | 25.99 | 25.15 | 25.20 | 5,179,897 | -0.50(-1.94%) |
Jan 07, 2008 | 25.85 | 25.88 | 25.47 | 25.69 | 7,374,305 | +0.09(+0.36%) |
Jan 04, 2008 | 26.22 | 26.22 | 25.51 | 25.60 | 7,209,552 | -0.83(-3.14%) |
Jan 03, 2008 | 26.65 | 26.75 | 26.30 | 26.43 | 11,548,380 | -0.30(-1.12%) |
Jan 02, 2008 | 27.39 | 27.39 | 26.66 | 26.73 | 4,699,131 | -0.42(-1.53%) |
Jan 01, 2008 | 26.96 | 27.41 | 26.96 | 27.15 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 26.96 | 27.41 | 26.96 | 27.15 | 3,861,318 | -0.10(-0.37%) |
Dec 28, 2007 | 27.64 | 27.64 | 27.25 | 27.25 | 794,590 | -0.12(-0.46%) |
Dec 27, 2007 | 27.51 | 27.66 | 27.36 | 27.37 | 3,208,204 | -0.39(-1.41%) |
Dec 26, 2007 | 27.59 | 27.77 | 27.55 | 27.76 | 2,203,579 | -0.09(-0.33%) |
Dec 24, 2007 | 27.67 | 27.89 | 27.67 | 27.85 | 1,448,205 | +0.51(+1.85%) |
Dec 21, 2007 | 27.47 | 27.64 | 27.35 | 27.35 | 6,081,706 | -0.14(-0.51%) |
Dec 20, 2007 | 27.35 | 27.54 | 27.18 | 27.49 | 2,833,595 | +0.13(+0.49%) |
Dec 19, 2007 | 27.45 | 27.64 | 27.26 | 27.35 | 3,772,393 | -0.25(-0.90%) |
Dec 18, 2007 | 27.41 | 27.72 | 27.26 | 27.60 | 4,685,402 | +0.26(+0.94%) |
Dec 17, 2007 | 27.64 | 27.69 | 27.35 | 27.35 | 3,579,605 | -0.26(-0.93%) |
Dec 14, 2007 | 28.38 | 28.38 | 27.60 | 27.60 | 2,296,057 | -0.37(-1.31%) |
Dec 13, 2007 | 27.79 | 28.20 | 27.74 | 27.97 | 4,171,568 | -0.18(-0.65%) |
Dec 12, 2007 | 28.52 | 28.83 | 27.83 | 28.15 | 4,315,407 | +0.09(+0.33%) |
Dec 11, 2007 | 28.99 | 29.15 | 28.06 | 28.06 | 5,325,220 | -0.93(-3.21%) |
Dec 10, 2007 | 28.84 | 29.06 | 28.79 | 28.99 | 2,118,423 | +0.02(+0.06%) |
Dec 07, 2007 | 28.86 | 29.06 | 28.85 | 28.97 | 4,937,458 | +0.24(+0.84%) |
Dec 06, 2007 | 28.65 | 28.90 | 28.31 | 28.73 | 3,152,858 | +0.25(+0.87%) |
Dec 05, 2007 | 28.68 | 28.71 | 28.33 | 28.48 | 4,535,029 | -0.04(-0.15%) |
Dec 04, 2007 | 28.68 | 28.71 | 28.42 | 28.52 | 3,599,304 | -0.09(-0.32%) |
Dec 03, 2007 | 28.95 | 28.98 | 28.62 | 28.62 | 2,914,930 | -0.15(-0.52%) |
Nov 30, 2007 | 28.92 | 29.17 | 28.72 | 28.76 | 4,205,969 | +0.42(+1.46%) |
Nov 29, 2007 | 28.29 | 28.72 | 28.16 | 28.35 | 3,617,988 | -0.28(-0.99%) |
Nov 28, 2007 | 27.81 | 28.63 | 27.81 | 28.63 | 4,781,535 | +1.07(+3.89%) |
Nov 27, 2007 | 27.09 | 27.67 | 27.09 | 27.56 | 4,379,361 | +0.43(+1.59%) |
Nov 26, 2007 | 28.10 | 28.10 | 27.13 | 27.13 | 10,174,957 | -0.72(-2.59%) |
Nov 23, 2007 | 27.79 | 27.85 | 27.49 | 27.85 | 1,955,714 | +0.48(+1.76%) |
Nov 21, 2007 | 27.26 | 27.64 | 27.15 | 27.37 | 4,218,101 | -0.27(-0.96%) |
Nov 20, 2007 | 27.88 | 27.96 | 27.17 | 27.64 | 4,271,522 | +0.02(+0.09%) |
Nov 19, 2007 | 27.97 | 28.17 | 27.54 | 27.61 | 5,150,568 | -0.62(-2.21%) |
Nov 16, 2007 | 28.64 | 28.64 | 27.97 | 28.23 | 6,732,760 | -0.01(-0.03%) |
Nov 15, 2007 | 28.27 | 28.57 | 28.13 | 28.24 | 3,496,712 | -0.27(-0.96%) |
Nov 14, 2007 | 29.01 | 29.11 | 28.37 | 28.52 | 4,731,508 | -0.46(-1.58%) |
Nov 13, 2007 | 28.73 | 29.01 | 28.37 | 28.97 | 4,078,752 | +0.78(+2.77%) |
Nov 12, 2007 | 28.15 | 28.67 | 27.93 | 28.19 | 4,232,474 | +0.04(+0.15%) |
Nov 09, 2007 | 28.08 | 28.57 | 28.08 | 28.15 | 5,712,601 | -0.66(-2.28%) |
Nov 08, 2007 | 29.06 | 29.22 | 28.36 | 28.81 | 6,881,604 | -0.08(-0.29%) |
Nov 07, 2007 | 29.12 | 29.43 | 28.85 | 28.89 | 6,269,299 | -0.61(-2.05%) |
Nov 06, 2007 | 29.13 | 29.52 | 29.12 | 29.50 | 2,879,595 | +0.26(+0.88%) |
Nov 05, 2007 | 29.45 | 29.57 | 29.15 | 29.24 | 4,659,530 | -0.40(-1.34%) |
Nov 02, 2007 | 30.19 | 30.19 | 29.40 | 29.64 | 5,262,525 | -0.02(-0.06%) |