Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 21.30 | 22.17 | 21.27 | 22.02 | 6,420,744 | +0.18(+0.81%) |
Jan 30, 2008 | 21.75 | 22.28 | 21.63 | 21.84 | 3,156,193 | -0.04(-0.16%) |
Jan 29, 2008 | 21.83 | 21.87 | 21.61 | 21.87 | 1,480,861 | +0.09(+0.42%) |
Jan 28, 2008 | 21.35 | 21.79 | 21.13 | 21.78 | 2,167,283 | +0.61(+2.87%) |
Jan 25, 2008 | 22.02 | 22.08 | 21.08 | 21.18 | 4,125,425 | -0.40(-1.83%) |
Jan 24, 2008 | 21.39 | 21.63 | 21.24 | 21.57 | 5,095,475 | +0.67(+3.21%) |
Jan 23, 2008 | 19.97 | 20.90 | 19.76 | 20.90 | 10,922,414 | -0.41(-1.92%) |
Jan 22, 2008 | 20.59 | 21.55 | 20.35 | 21.31 | 9,017,803 | -1.43(-6.30%) |
Jan 21, 2008 | 23.14 | 23.27 | 22.60 | 22.74 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 23.14 | 23.27 | 22.60 | 22.74 | 6,502,908 | -0.08(-0.34%) |
Jan 17, 2008 | 23.32 | 23.43 | 22.76 | 22.82 | 4,568,428 | -0.35(-1.49%) |
Jan 16, 2008 | 23.60 | 23.79 | 23.14 | 23.17 | 5,800,615 | -0.66(-2.78%) |
Jan 15, 2008 | 24.15 | 24.22 | 23.82 | 23.83 | 5,479,129 | -0.68(-2.76%) |
Jan 14, 2008 | 24.46 | 24.55 | 24.39 | 24.51 | 2,662,816 | +0.44(+1.82%) |
Jan 11, 2008 | 24.24 | 24.28 | 24.00 | 24.07 | 8,759,093 | -0.35(-1.42%) |
Jan 10, 2008 | 24.12 | 24.49 | 24.10 | 24.41 | 5,989,320 | +0.07(+0.30%) |
Jan 09, 2008 | 24.18 | 24.37 | 23.53 | 24.34 | 7,372,759 | +0.08(+0.31%) |
Jan 08, 2008 | 24.70 | 24.80 | 23.89 | 24.27 | 1,872,692 | -0.17(-0.69%) |
Jan 07, 2008 | 24.51 | 24.59 | 24.32 | 24.44 | 1,956,174 | +0.02(+0.09%) |
Jan 04, 2008 | 24.75 | 24.79 | 24.41 | 24.41 | 2,970,569 | -0.49(-1.96%) |
Jan 03, 2008 | 24.87 | 25.00 | 24.81 | 24.90 | 1,540,878 | -0.07(-0.28%) |
Jan 02, 2008 | 25.22 | 25.32 | 24.89 | 24.97 | 2,160,870 | -0.04(-0.14%) |
Jan 01, 2008 | 25.06 | 25.33 | 24.92 | 25.01 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 25.06 | 25.33 | 24.92 | 25.01 | 726,700 | -0.26(-1.03%) |
Dec 28, 2007 | 25.37 | 25.40 | 25.23 | 25.27 | 1,438,928 | +0.32(+1.27%) |
Dec 27, 2007 | 25.16 | 25.16 | 24.92 | 24.95 | 880,334 | +0.01(+0.06%) |
Dec 26, 2007 | 24.73 | 25.00 | 24.73 | 24.94 | 272,945 | +0.06(+0.23%) |
Dec 24, 2007 | 25.04 | 25.04 | 24.56 | 24.88 | 949,922 | -0.21(-0.84%) |
Dec 21, 2007 | 24.97 | 25.09 | 24.92 | 25.09 | 3,920,007 | +0.54(+2.18%) |
Dec 20, 2007 | 24.54 | 24.65 | 24.45 | 24.56 | 994,988 | +0.12(+0.49%) |
Dec 19, 2007 | 24.56 | 24.70 | 24.30 | 24.44 | 1,102,919 | -0.19(-0.77%) |
Dec 18, 2007 | 24.80 | 24.86 | 24.34 | 24.63 | 2,616,361 | +0.40(+1.63%) |
Dec 17, 2007 | 24.43 | 24.51 | 24.23 | 24.23 | 1,199,909 | -0.53(-2.14%) |
Dec 14, 2007 | 24.88 | 25.01 | 24.71 | 24.76 | 1,183,411 | -0.65(-2.56%) |
Dec 13, 2007 | 25.43 | 25.54 | 25.11 | 25.41 | 1,205,578 | -0.31(-1.21%) |
Dec 12, 2007 | 25.82 | 25.90 | 25.57 | 25.72 | 1,923,370 | +0.60(+2.39%) |
Dec 11, 2007 | 25.66 | 25.77 | 25.12 | 25.12 | 3,451,494 | -0.64(-2.47%) |
Dec 10, 2007 | 25.62 | 25.81 | 25.62 | 25.76 | 629,219 | +0.28(+1.08%) |
Dec 07, 2007 | 25.50 | 25.58 | 25.44 | 25.48 | 984,784 | -0.01(-0.03%) |
Dec 06, 2007 | 25.28 | 25.54 | 25.21 | 25.49 | 951,944 | +0.23(+0.89%) |
Dec 05, 2007 | 25.33 | 25.40 | 25.23 | 25.26 | 684,080 | +0.16(+0.62%) |
Dec 04, 2007 | 25.05 | 25.14 | 25.03 | 25.11 | 1,716,544 | +0.06(+0.25%) |
Dec 03, 2007 | 25.13 | 25.16 | 24.98 | 25.04 | 1,559,542 | -0.08(-0.34%) |
Nov 30, 2007 | 25.48 | 25.48 | 25.05 | 25.13 | 1,100,283 | +0.05(+0.20%) |
Nov 29, 2007 | 24.90 | 25.12 | 24.82 | 25.08 | 994,254 | -0.10(-0.39%) |
Nov 28, 2007 | 24.63 | 25.23 | 24.60 | 25.18 | 1,830,404 | +0.75(+3.09%) |
Nov 27, 2007 | 24.25 | 24.47 | 24.18 | 24.42 | 2,288,572 | +0.30(+1.26%) |
Nov 26, 2007 | 24.61 | 24.63 | 24.12 | 24.12 | 2,381,216 | -0.45(-1.84%) |
Nov 23, 2007 | 24.39 | 24.58 | 24.39 | 24.57 | 1,128,782 | +0.32(+1.31%) |
Nov 21, 2007 | 24.27 | 24.49 | 24.20 | 24.25 | 2,184,127 | -0.28(-1.15%) |
Nov 20, 2007 | 24.34 | 24.64 | 24.30 | 24.54 | 1,912,176 | +0.60(+2.51%) |
Nov 19, 2007 | 24.24 | 24.24 | 23.89 | 23.94 | 1,829,301 | -0.52(-2.14%) |
Nov 16, 2007 | 24.43 | 24.56 | 24.26 | 24.46 | 7,045,361 | +0.19(+0.79%) |
Nov 15, 2007 | 24.49 | 24.61 | 24.18 | 24.27 | 3,367,458 | -0.64(-2.55%) |
Nov 14, 2007 | 25.22 | 25.22 | 24.83 | 24.90 | 806,761 | -0.09(-0.37%) |
Nov 13, 2007 | 24.74 | 25.11 | 24.74 | 24.99 | 1,470,009 | +0.47(+1.90%) |
Nov 12, 2007 | 24.88 | 25.09 | 24.51 | 24.53 | 2,136,766 | -0.58(-2.30%) |
Nov 09, 2007 | 25.23 | 25.72 | 25.05 | 25.11 | 2,655,714 | -0.23(-0.92%) |
Nov 08, 2007 | 25.13 | 25.48 | 25.11 | 25.34 | 4,093,893 | +0.32(+1.30%) |
Nov 07, 2007 | 25.21 | 25.21 | 24.88 | 25.01 | 1,379,464 | -0.21(-0.84%) |
Nov 06, 2007 | 25.09 | 25.23 | 25.01 | 25.23 | 578,864 | +0.32(+1.27%) |
Nov 05, 2007 | 24.80 | 24.99 | 24.75 | 24.91 | 905,990 | -0.49(-1.94%) |
Nov 02, 2007 | 24.96 | 25.40 | 24.87 | 25.40 | 2,020,729 | +0.58(+2.33%) |