Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 29.42 | 30.56 | 29.42 | 30.22 | 11,871,045 | +0.68(+2.30%) |
Jan 30, 2008 | 29.33 | 30.13 | 29.21 | 29.54 | 7,076,000 | +0.03(+0.12%) |
Jan 29, 2008 | 29.99 | 29.99 | 29.38 | 29.51 | 8,280,854 | -0.33(-1.11%) |
Jan 28, 2008 | 28.91 | 29.88 | 28.58 | 29.84 | 9,810,126 | +0.90(+3.11%) |
Jan 25, 2008 | 29.33 | 29.73 | 28.89 | 28.93 | 10,378,271 | -0.11(-0.38%) |
Jan 24, 2008 | 28.19 | 29.21 | 28.07 | 29.04 | 9,823,341 | +0.98(+3.48%) |
Jan 23, 2008 | 26.46 | 28.17 | 26.45 | 28.07 | 11,658,954 | +0.45(+1.64%) |
Jan 22, 2008 | 26.19 | 27.90 | 26.19 | 27.62 | 12,728,896 | -0.49(-1.74%) |
Jan 21, 2008 | 28.42 | 28.86 | 27.29 | 28.10 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 28.42 | 28.86 | 27.29 | 28.10 | 13,359,714 | -0.18(-0.63%) |
Jan 17, 2008 | 28.84 | 29.10 | 28.19 | 28.28 | 18,252,336 | -0.83(-2.86%) |
Jan 16, 2008 | 30.58 | 30.89 | 28.99 | 29.11 | 17,168,736 | -1.81(-5.84%) |
Jan 15, 2008 | 30.61 | 31.05 | 30.60 | 30.92 | 14,903,719 | -0.10(-0.31%) |
Jan 14, 2008 | 30.24 | 31.59 | 29.99 | 31.02 | 11,408,555 | +1.03(+3.44%) |
Jan 11, 2008 | 30.41 | 30.86 | 29.85 | 29.99 | 12,959,855 | -0.65(-2.11%) |
Jan 10, 2008 | 30.88 | 30.95 | 30.45 | 30.63 | 13,739,284 | -0.42(-1.35%) |
Jan 09, 2008 | 30.74 | 31.10 | 30.04 | 31.05 | 14,884,638 | +0.12(+0.38%) |
Jan 08, 2008 | 31.71 | 31.78 | 30.85 | 30.93 | 12,558,554 | -0.58(-1.83%) |
Jan 07, 2008 | 31.64 | 31.72 | 31.06 | 31.51 | 11,842,171 | +0.01(+0.02%) |
Jan 04, 2008 | 31.13 | 32.15 | 31.02 | 31.50 | 10,088,628 | +0.08(+0.26%) |
Jan 03, 2008 | 31.21 | 31.81 | 30.99 | 31.42 | 8,650,929 | +0.32(+1.04%) |
Jan 02, 2008 | 31.87 | 31.95 | 30.85 | 31.10 | 17,372,260 | -0.80(-2.52%) |
Jan 01, 2008 | 32.32 | 32.52 | 31.42 | 31.90 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 32.32 | 32.52 | 31.42 | 31.90 | 9,227,295 | -0.45(-1.40%) |
Dec 28, 2007 | 31.57 | 32.49 | 31.57 | 32.36 | 8,758,774 | +0.72(+2.28%) |
Dec 27, 2007 | 30.95 | 31.81 | 30.93 | 31.64 | 9,834,630 | +0.20(+0.63%) |
Dec 26, 2007 | 30.91 | 31.60 | 30.89 | 31.44 | 8,254,581 | +0.52(+1.69%) |
Dec 24, 2007 | 30.43 | 31.13 | 30.17 | 30.91 | 4,828,952 | +0.49(+1.63%) |
Dec 21, 2007 | 29.96 | 30.47 | 29.47 | 30.42 | 16,357,589 | +0.67(+2.26%) |
Dec 20, 2007 | 28.58 | 29.80 | 28.52 | 29.75 | 18,314,100 | +1.31(+4.62%) |
Dec 19, 2007 | 27.62 | 28.65 | 27.42 | 28.43 | 12,323,292 | +0.82(+2.99%) |
Dec 18, 2007 | 27.46 | 27.99 | 26.99 | 27.61 | 9,606,085 | +0.30(+1.08%) |
Dec 17, 2007 | 26.78 | 27.90 | 26.72 | 27.31 | 11,132,690 | +0.47(+1.74%) |
Dec 14, 2007 | 26.27 | 27.59 | 26.08 | 26.85 | 11,243,067 | +0.54(+2.04%) |
Dec 13, 2007 | 26.49 | 26.85 | 25.99 | 26.31 | 5,570,989 | -0.30(-1.14%) |
Dec 12, 2007 | 26.13 | 26.78 | 26.13 | 26.61 | 8,256,529 | +1.00(+3.92%) |
Dec 11, 2007 | 26.52 | 26.75 | 25.50 | 25.61 | 7,242,410 | -0.92(-3.47%) |
Dec 10, 2007 | 26.59 | 26.80 | 26.34 | 26.53 | 5,113,020 | +0.04(+0.16%) |
Dec 07, 2007 | 26.02 | 26.80 | 25.90 | 26.49 | 7,830,953 | +0.46(+1.77%) |
Dec 06, 2007 | 25.30 | 26.19 | 25.26 | 26.03 | 9,033,093 | +0.72(+2.85%) |
Dec 05, 2007 | 25.58 | 25.58 | 24.98 | 25.31 | 6,713,411 | -0.14(-0.54%) |
Dec 04, 2007 | 24.67 | 25.62 | 24.60 | 25.44 | 7,625,332 | +0.64(+2.58%) |
Dec 03, 2007 | 25.15 | 25.22 | 24.68 | 24.81 | 5,016,224 | -0.17(-0.69%) |
Nov 30, 2007 | 25.09 | 25.40 | 24.77 | 24.98 | 7,083,649 | +0.13(+0.53%) |
Nov 29, 2007 | 24.69 | 25.20 | 24.60 | 24.85 | 5,208,497 | +0.13(+0.53%) |
Nov 28, 2007 | 24.67 | 24.89 | 24.31 | 24.72 | 6,642,542 | +0.19(+0.76%) |
Nov 27, 2007 | 24.42 | 25.38 | 24.28 | 24.53 | 6,178,640 | +0.19(+0.76%) |
Nov 26, 2007 | 24.50 | 25.08 | 24.32 | 24.34 | 5,557,171 | -0.11(-0.45%) |
Nov 23, 2007 | 24.25 | 24.45 | 23.88 | 24.45 | 3,400,206 | +0.32(+1.31%) |
Nov 21, 2007 | 24.76 | 25.00 | 24.09 | 24.14 | 8,343,032 | -0.88(-3.52%) |
Nov 20, 2007 | 25.00 | 25.28 | 24.24 | 25.02 | 10,825,737 | +0.01(+0.06%) |
Nov 19, 2007 | 25.08 | 25.74 | 24.90 | 25.00 | 12,988,225 | -1.03(-3.96%) |
Nov 16, 2007 | 25.61 | 26.11 | 25.53 | 26.04 | 10,380,320 | +0.59(+2.32%) |
Nov 15, 2007 | 25.84 | 25.84 | 25.31 | 25.44 | 6,544,378 | -0.50(-1.93%) |
Nov 14, 2007 | 25.84 | 26.48 | 25.75 | 25.95 | 10,604,638 | +0.27(+1.04%) |
Nov 13, 2007 | 25.07 | 25.73 | 24.74 | 25.68 | 8,861,731 | +0.87(+3.52%) |
Nov 12, 2007 | 25.28 | 25.66 | 24.74 | 24.81 | 7,109,843 | -0.57(-2.25%) |
Nov 09, 2007 | 25.36 | 25.70 | 25.27 | 25.38 | 9,609,792 | -0.23(-0.89%) |
Nov 08, 2007 | 25.09 | 26.17 | 25.09 | 25.60 | 15,896,171 | +0.54(+2.17%) |
Nov 07, 2007 | 25.08 | 25.42 | 24.92 | 25.06 | 12,296,066 | -0.29(-1.14%) |
Nov 06, 2007 | 25.09 | 25.88 | 24.98 | 25.35 | 22,966,514 | +1.63(+6.87%) |
Nov 05, 2007 | 23.95 | 24.00 | 23.51 | 23.72 | 8,761,907 | -0.22(-0.92%) |
Nov 02, 2007 | 24.05 | 24.15 | 23.50 | 23.94 | 9,223,487 | -0.11(-0.46%) |