Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 28.60 | 29.05 | 27.83 | 27.95 | 2,017,241 | -1.04(-3.59%) |
Jan 30, 2008 | 27.96 | 29.32 | 27.44 | 28.99 | 2,133,265 | +1.24(+4.48%) |
Jan 29, 2008 | 28.14 | 28.30 | 27.60 | 27.75 | 1,130,833 | -0.29(-1.02%) |
Jan 28, 2008 | 27.16 | 28.10 | 26.85 | 28.03 | 1,761,308 | +0.86(+3.15%) |
Jan 25, 2008 | 28.57 | 28.85 | 27.02 | 27.18 | 1,833,220 | -0.69(-2.46%) |
Jan 24, 2008 | 27.83 | 28.03 | 27.04 | 27.87 | 2,341,824 | +1.32(+4.97%) |
Jan 23, 2008 | 26.62 | 27.14 | 24.73 | 26.55 | 2,965,811 | -0.83(-3.02%) |
Jan 22, 2008 | 25.53 | 28.10 | 24.78 | 27.37 | 2,676,422 | -0.63(-2.26%) |
Jan 21, 2008 | 27.57 | 28.24 | 26.69 | 28.00 | 2,031,317 | +0.00(+0.00%) |
Jan 18, 2008 | 27.57 | 28.24 | 26.69 | 28.00 | 2,031,317 | +1.11(+4.13%) |
Jan 17, 2008 | 27.39 | 28.22 | 26.69 | 26.89 | 2,012,294 | -0.30(-1.11%) |
Jan 16, 2008 | 28.00 | 28.47 | 26.38 | 27.19 | 2,451,160 | -1.40(-4.91%) |
Jan 15, 2008 | 30.02 | 30.25 | 28.30 | 28.60 | 2,143,979 | -1.53(-5.07%) |
Jan 14, 2008 | 29.58 | 30.66 | 29.53 | 30.13 | 2,737,273 | +1.23(+4.24%) |
Jan 11, 2008 | 29.31 | 29.70 | 28.71 | 28.90 | 1,837,064 | -0.49(-1.68%) |
Jan 10, 2008 | 27.97 | 29.76 | 27.53 | 29.39 | 2,029,378 | +1.06(+3.76%) |
Jan 09, 2008 | 28.24 | 28.44 | 27.60 | 28.33 | 1,944,192 | -0.05(-0.19%) |
Jan 08, 2008 | 27.69 | 28.95 | 27.68 | 28.38 | 2,234,335 | +1.36(+5.02%) |
Jan 07, 2008 | 27.36 | 27.76 | 26.27 | 27.02 | 1,269,424 | -0.62(-2.23%) |
Jan 04, 2008 | 28.10 | 28.10 | 27.27 | 27.64 | 1,513,882 | -1.00(-3.48%) |
Jan 03, 2008 | 28.67 | 28.98 | 28.13 | 28.64 | 1,901,836 | -0.06(-0.21%) |
Jan 02, 2008 | 27.38 | 28.74 | 27.36 | 28.70 | 2,269,626 | +1.75(+6.50%) |
Jan 01, 2008 | 27.03 | 27.46 | 26.65 | 26.95 | 768,525 | +0.00(+0.00%) |
Dec 31, 2007 | 27.03 | 27.46 | 26.65 | 26.95 | 768,525 | -0.38(-1.38%) |
Dec 28, 2007 | 27.18 | 27.53 | 26.83 | 27.33 | 1,220,863 | +0.41(+1.52%) |
Dec 27, 2007 | 27.45 | 27.46 | 26.77 | 26.92 | 1,275,713 | -0.40(-1.47%) |
Dec 26, 2007 | 26.04 | 27.62 | 25.98 | 27.32 | 1,384,429 | +1.45(+5.62%) |
Dec 24, 2007 | 25.80 | 26.12 | 25.52 | 25.86 | 983,237 | +0.17(+0.65%) |
Dec 21, 2007 | 24.16 | 25.70 | 23.80 | 25.70 | 1,766,838 | +2.21(+9.39%) |
Dec 20, 2007 | 23.45 | 23.73 | 23.14 | 23.49 | 1,502,990 | -0.04(-0.16%) |
Dec 19, 2007 | 23.65 | 24.02 | 23.43 | 23.53 | 777,547 | -0.12(-0.52%) |
Dec 18, 2007 | 23.30 | 23.92 | 22.89 | 23.65 | 1,212,421 | +0.73(+3.20%) |
Dec 17, 2007 | 23.72 | 24.05 | 22.79 | 22.92 | 1,801,770 | -1.16(-4.84%) |
Dec 14, 2007 | 24.31 | 24.69 | 23.85 | 24.09 | 1,570,973 | -0.62(-2.53%) |
Dec 13, 2007 | 26.32 | 26.38 | 24.00 | 24.71 | 2,488,803 | -1.84(-6.92%) |
Dec 12, 2007 | 26.46 | 26.81 | 26.18 | 26.55 | 1,022,667 | +0.76(+2.93%) |
Dec 11, 2007 | 26.35 | 26.92 | 25.73 | 25.79 | 1,400,176 | -0.49(-1.88%) |
Dec 10, 2007 | 26.23 | 26.76 | 26.14 | 26.28 | 1,204,321 | +0.23(+0.89%) |
Dec 07, 2007 | 25.77 | 26.08 | 25.26 | 26.05 | 1,291,973 | +0.39(+1.53%) |
Dec 06, 2007 | 24.51 | 25.81 | 24.49 | 25.66 | 1,763,522 | +0.89(+3.61%) |
Dec 05, 2007 | 25.00 | 25.26 | 24.41 | 24.76 | 1,062,844 | -0.17(-0.68%) |
Dec 04, 2007 | 25.45 | 25.45 | 24.78 | 24.93 | 1,097,983 | -0.34(-1.34%) |
Dec 03, 2007 | 24.39 | 25.80 | 24.39 | 25.27 | 1,089,701 | +0.74(+3.02%) |
Nov 30, 2007 | 24.62 | 24.93 | 23.84 | 24.53 | 1,911,302 | -0.54(-2.15%) |
Nov 29, 2007 | 25.22 | 25.54 | 24.84 | 25.07 | 1,089,969 | -0.45(-1.75%) |
Nov 28, 2007 | 24.74 | 25.54 | 24.65 | 25.52 | 1,371,473 | +0.33(+1.32%) |
Nov 27, 2007 | 25.11 | 25.47 | 24.35 | 25.19 | 1,526,342 | -0.26(-1.03%) |
Nov 26, 2007 | 26.97 | 27.08 | 25.36 | 25.45 | 1,309,484 | -1.06(-4.02%) |
Nov 23, 2007 | 25.32 | 26.57 | 25.15 | 26.52 | 729,021 | +1.45(+5.79%) |
Nov 21, 2007 | 25.80 | 26.05 | 24.65 | 25.06 | 2,164,822 | -0.66(-2.58%) |
Nov 20, 2007 | 25.23 | 25.81 | 24.73 | 25.73 | 1,426,746 | +1.16(+4.71%) |
Nov 19, 2007 | 25.76 | 25.80 | 24.44 | 24.57 | 2,200,214 | -1.11(-4.33%) |
Nov 16, 2007 | 25.75 | 25.98 | 25.21 | 25.68 | 1,423,957 | +0.29(+1.12%) |
Nov 15, 2007 | 26.38 | 26.43 | 25.11 | 25.40 | 1,505,182 | -1.42(-5.29%) |
Nov 14, 2007 | 27.43 | 27.43 | 26.63 | 26.82 | 1,421,280 | +0.62(+2.39%) |
Nov 13, 2007 | 25.00 | 26.31 | 24.86 | 26.19 | 2,001,407 | +1.50(+6.09%) |
Nov 12, 2007 | 25.96 | 25.96 | 24.52 | 24.69 | 1,893,386 | -2.01(-7.54%) |
Nov 09, 2007 | 27.18 | 28.04 | 26.58 | 26.70 | 2,170,863 | -1.36(-4.84%) |
Nov 08, 2007 | 28.68 | 28.96 | 27.06 | 28.06 | 2,218,605 | -0.39(-1.36%) |
Nov 07, 2007 | 29.10 | 29.37 | 28.07 | 28.44 | 2,625,371 | +0.08(+0.27%) |
Nov 06, 2007 | 26.85 | 28.38 | 26.62 | 28.37 | 2,630,892 | +2.36(+9.08%) |
Nov 05, 2007 | 25.67 | 26.17 | 25.33 | 26.01 | 1,189,847 | +0.23(+0.90%) |
Nov 02, 2007 | 25.23 | 25.81 | 24.69 | 25.77 | 1,202,763 | +0.86(+3.44%) |