Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 27.90 | 29.43 | 27.78 | 29.26 | 45,575,168 | +1.48(+5.31%) |
Jan 30, 2008 | 27.80 | 28.32 | 27.52 | 27.79 | 23,322,570 | -0.01(-0.05%) |
Jan 29, 2008 | 28.01 | 28.02 | 27.48 | 27.80 | 21,605,616 | -0.14(-0.49%) |
Jan 28, 2008 | 27.42 | 28.06 | 27.32 | 27.94 | 19,371,716 | +0.34(+1.25%) |
Jan 25, 2008 | 27.70 | 28.28 | 27.41 | 27.59 | 36,162,624 | -0.28(-1.01%) |
Jan 24, 2008 | 27.17 | 28.25 | 26.82 | 27.88 | 66,754,836 | +2.61(+10.32%) |
Jan 23, 2008 | 24.76 | 25.93 | 24.60 | 25.27 | 59,047,268 | -0.20(-0.79%) |
Jan 22, 2008 | 25.75 | 26.46 | 24.26 | 25.47 | 43,091,420 | -0.99(-3.73%) |
Jan 21, 2008 | 27.02 | 27.41 | 26.21 | 26.46 | 42,391,592 | +0.00(+0.00%) |
Jan 18, 2008 | 27.02 | 27.41 | 26.21 | 26.46 | 42,391,592 | -0.49(-1.82%) |
Jan 17, 2008 | 27.63 | 27.73 | 26.83 | 26.94 | 33,751,328 | -0.62(-2.25%) |
Jan 16, 2008 | 27.56 | 27.78 | 27.30 | 27.57 | 42,082,328 | +0.42(+1.55%) |
Jan 15, 2008 | 27.32 | 27.59 | 26.90 | 27.14 | 28,525,936 | -0.45(-1.63%) |
Jan 14, 2008 | 26.97 | 27.99 | 26.94 | 27.59 | 42,325,740 | +0.95(+3.55%) |
Jan 11, 2008 | 26.10 | 26.95 | 25.75 | 26.65 | 47,068,440 | +0.44(+1.68%) |
Jan 10, 2008 | 25.89 | 26.76 | 25.52 | 26.21 | 32,708,308 | +0.14(+0.53%) |
Jan 09, 2008 | 24.88 | 26.12 | 24.83 | 26.07 | 39,677,508 | +1.24(+5.00%) |
Jan 08, 2008 | 25.15 | 25.83 | 24.81 | 24.83 | 39,319,932 | -0.32(-1.26%) |
Jan 07, 2008 | 25.56 | 25.74 | 24.68 | 25.14 | 38,510,340 | -0.40(-1.57%) |
Jan 04, 2008 | 25.79 | 26.37 | 25.45 | 25.54 | 42,964,744 | -0.60(-2.30%) |
Jan 03, 2008 | 26.40 | 26.48 | 26.03 | 26.14 | 21,928,864 | -0.34(-1.28%) |
Jan 02, 2008 | 26.37 | 27.46 | 26.30 | 26.48 | 41,985,736 | -0.66(-2.44%) |
Jan 01, 2008 | 27.07 | 27.42 | 26.94 | 27.14 | 9,268,920 | +0.00(+0.00%) |
Dec 31, 2007 | 27.07 | 27.42 | 26.94 | 27.14 | 9,121,092 | -0.15(-0.56%) |
Dec 28, 2007 | 27.49 | 27.59 | 26.97 | 27.30 | 12,444,501 | -0.08(-0.28%) |
Dec 27, 2007 | 27.68 | 27.87 | 27.36 | 27.37 | 11,489,310 | -0.41(-1.49%) |
Dec 26, 2007 | 27.58 | 27.90 | 27.46 | 27.79 | 7,639,901 | -0.02(-0.07%) |
Dec 24, 2007 | 27.57 | 27.92 | 27.39 | 27.81 | 6,638,727 | +0.24(+0.88%) |
Dec 21, 2007 | 27.21 | 27.57 | 27.05 | 27.57 | 37,257,500 | +0.58(+2.15%) |
Dec 20, 2007 | 26.99 | 27.08 | 26.29 | 26.99 | 25,125,880 | +0.58(+2.19%) |
Dec 19, 2007 | 26.62 | 26.62 | 26.04 | 26.41 | 28,383,844 | -0.30(-1.14%) |
Dec 18, 2007 | 27.02 | 27.25 | 26.30 | 26.71 | 27,014,648 | -0.28(-1.02%) |
Dec 17, 2007 | 27.08 | 27.34 | 26.94 | 26.99 | 19,772,684 | -0.18(-0.66%) |
Dec 14, 2007 | 27.26 | 27.42 | 27.14 | 27.17 | 21,095,738 | -0.33(-1.20%) |
Dec 13, 2007 | 27.25 | 27.78 | 27.15 | 27.50 | 32,222,044 | -0.79(-2.80%) |
Dec 12, 2007 | 28.15 | 28.68 | 27.78 | 28.29 | 31,405,968 | +0.57(+2.07%) |
Dec 11, 2007 | 27.97 | 28.39 | 27.65 | 27.72 | 23,971,530 | -0.27(-0.96%) |
Dec 10, 2007 | 27.83 | 28.11 | 27.76 | 27.99 | 17,533,354 | +0.31(+1.12%) |
Dec 07, 2007 | 27.78 | 27.87 | 27.44 | 27.68 | 13,728,331 | -0.20(-0.72%) |
Dec 06, 2007 | 27.87 | 27.99 | 27.52 | 27.88 | 15,694,439 | +0.03(+0.10%) |
Dec 05, 2007 | 27.43 | 28.16 | 27.25 | 27.85 | 30,140,606 | +0.70(+2.57%) |
Dec 04, 2007 | 27.28 | 27.49 | 27.08 | 27.15 | 22,134,908 | -0.41(-1.50%) |
Dec 03, 2007 | 28.02 | 28.39 | 27.42 | 27.57 | 37,419,240 | -0.57(-2.01%) |
Nov 30, 2007 | 28.96 | 28.99 | 27.82 | 28.13 | 36,892,280 | -0.44(-1.55%) |
Nov 29, 2007 | 28.17 | 28.61 | 28.11 | 28.57 | 21,428,150 | -0.05(-0.17%) |
Nov 28, 2007 | 27.99 | 28.97 | 27.92 | 28.62 | 33,499,834 | +1.15(+4.19%) |
Nov 27, 2007 | 27.24 | 27.59 | 26.97 | 27.47 | 28,323,962 | +0.44(+1.63%) |
Nov 26, 2007 | 27.95 | 27.95 | 26.97 | 27.03 | 25,322,956 | -0.93(-3.33%) |
Nov 23, 2007 | 27.77 | 28.09 | 27.68 | 27.96 | 9,661,984 | +0.05(+0.17%) |
Nov 21, 2007 | 28.26 | 28.72 | 27.83 | 27.91 | 23,537,786 | -0.61(-2.13%) |
Nov 20, 2007 | 28.81 | 29.10 | 27.77 | 28.52 | 30,654,488 | -0.28(-0.98%) |
Nov 19, 2007 | 28.78 | 29.20 | 28.68 | 28.80 | 36,349,048 | +0.27(+0.94%) |
Nov 16, 2007 | 28.49 | 28.61 | 27.88 | 28.53 | 30,736,566 | +0.38(+1.35%) |
Nov 15, 2007 | 27.74 | 28.56 | 27.59 | 28.15 | 36,357,284 | +0.53(+1.92%) |
Nov 14, 2007 | 27.90 | 28.70 | 27.58 | 27.62 | 48,836,144 | +0.61(+2.25%) |
Nov 13, 2007 | 25.94 | 27.07 | 25.77 | 27.01 | 36,004,416 | +1.29(+5.01%) |
Nov 12, 2007 | 26.57 | 26.90 | 25.72 | 25.72 | 47,290,500 | -0.56(-2.13%) |
Nov 09, 2007 | 25.41 | 26.83 | 25.25 | 26.28 | 70,735,904 | -1.15(-4.17%) |
Nov 08, 2007 | 28.58 | 28.94 | 27.31 | 27.43 | 42,817,840 | -0.99(-3.47%) |
Nov 07, 2007 | 28.49 | 29.21 | 28.35 | 28.41 | 25,951,144 | -0.26(-0.90%) |
Nov 06, 2007 | 28.21 | 28.69 | 27.96 | 28.67 | 21,315,498 | +0.49(+1.74%) |
Nov 05, 2007 | 28.36 | 28.77 | 27.75 | 28.18 | 20,643,908 | -0.34(-1.19%) |
Nov 02, 2007 | 28.76 | 28.84 | 28.28 | 28.52 | 21,313,600 | +0.03(+0.12%) |