Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 24.59 | 25.10 | 24.32 | 24.79 | 11,709,527 | +0.16(+0.65%) |
Jan 30, 2008 | 25.07 | 25.15 | 24.54 | 24.63 | 13,706,124 | -0.45(-1.78%) |
Jan 29, 2008 | 25.38 | 25.40 | 25.07 | 25.08 | 10,566,363 | -0.15(-0.58%) |
Jan 28, 2008 | 24.96 | 25.36 | 24.74 | 25.23 | 9,074,430 | +0.25(+1.02%) |
Jan 25, 2008 | 25.69 | 25.99 | 24.93 | 24.97 | 9,174,519 | -0.42(-1.66%) |
Jan 24, 2008 | 25.56 | 25.73 | 25.22 | 25.40 | 17,129,182 | +0.28(+1.12%) |
Jan 23, 2008 | 24.32 | 25.13 | 24.22 | 25.11 | 24,239,468 | +0.26(+1.05%) |
Jan 22, 2008 | 24.56 | 25.93 | 23.75 | 24.85 | 17,194,228 | -1.01(-3.89%) |
Jan 21, 2008 | 25.91 | 26.22 | 25.51 | 25.86 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 25.91 | 26.22 | 25.51 | 25.86 | 13,160,449 | +0.15(+0.59%) |
Jan 17, 2008 | 26.60 | 26.60 | 25.64 | 25.71 | 17,246,710 | -0.87(-3.27%) |
Jan 16, 2008 | 25.80 | 26.69 | 25.80 | 26.58 | 16,367,458 | +0.61(+2.37%) |
Jan 15, 2008 | 25.79 | 26.14 | 25.65 | 25.96 | 12,607,562 | -0.10(-0.39%) |
Jan 14, 2008 | 26.35 | 26.35 | 25.76 | 26.06 | 7,324,604 | -0.02(-0.08%) |
Jan 11, 2008 | 25.63 | 26.19 | 25.63 | 26.08 | 11,930,571 | +0.27(+1.05%) |
Jan 10, 2008 | 26.11 | 26.26 | 25.71 | 25.81 | 14,454,951 | -0.46(-1.75%) |
Jan 09, 2008 | 24.94 | 26.32 | 24.90 | 26.27 | 20,593,706 | +1.33(+5.33%) |
Jan 08, 2008 | 24.83 | 25.49 | 24.83 | 24.94 | 16,912,730 | +0.54(+2.21%) |
Jan 07, 2008 | 23.72 | 24.45 | 23.66 | 24.40 | 9,400,825 | +0.78(+3.31%) |
Jan 04, 2008 | 23.84 | 24.00 | 23.62 | 23.62 | 6,450,632 | -0.38(-1.57%) |
Jan 03, 2008 | 23.79 | 24.42 | 23.71 | 24.00 | 9,079,378 | +0.34(+1.42%) |
Jan 02, 2008 | 23.71 | 24.12 | 23.46 | 23.66 | 7,976,022 | -0.11(-0.45%) |
Jan 01, 2008 | 23.90 | 23.99 | 23.71 | 23.77 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 23.90 | 23.99 | 23.71 | 23.77 | 3,716,731 | -0.25(-1.06%) |
Dec 28, 2007 | 24.11 | 24.18 | 23.90 | 24.02 | 3,286,399 | +0.16(+0.69%) |
Dec 27, 2007 | 24.23 | 24.26 | 23.83 | 23.86 | 5,269,766 | -0.36(-1.50%) |
Dec 26, 2007 | 24.23 | 24.34 | 24.07 | 24.22 | 5,265,171 | -0.11(-0.47%) |
Dec 24, 2007 | 24.56 | 24.56 | 24.28 | 24.34 | 1,936,367 | -0.03(-0.12%) |
Dec 21, 2007 | 24.38 | 24.47 | 24.16 | 24.36 | 8,807,796 | +0.23(+0.93%) |
Dec 20, 2007 | 24.13 | 24.43 | 24.04 | 24.14 | 4,484,693 | +0.14(+0.56%) |
Dec 19, 2007 | 23.72 | 24.14 | 23.72 | 24.00 | 4,200,339 | +0.24(+1.02%) |
Dec 18, 2007 | 23.66 | 23.87 | 23.47 | 23.76 | 6,372,513 | +0.20(+0.85%) |
Dec 17, 2007 | 23.64 | 23.81 | 23.48 | 23.56 | 9,238,027 | -0.22(-0.93%) |
Dec 14, 2007 | 24.14 | 24.20 | 23.71 | 23.78 | 6,318,089 | -0.61(-2.48%) |
Dec 13, 2007 | 23.95 | 24.43 | 23.93 | 24.39 | 6,391,533 | +0.20(+0.85%) |
Dec 12, 2007 | 24.68 | 24.68 | 23.83 | 24.18 | 8,933,849 | +0.00(+0.00%) |
Dec 11, 2007 | 25.01 | 25.01 | 24.16 | 24.18 | 9,526,343 | -0.83(-3.31%) |
Dec 10, 2007 | 24.69 | 25.01 | 24.63 | 25.01 | 4,980,448 | +0.34(+1.39%) |
Dec 07, 2007 | 24.25 | 24.77 | 24.25 | 24.67 | 5,568,717 | +0.30(+1.23%) |
Dec 06, 2007 | 24.43 | 24.43 | 24.15 | 24.37 | 5,318,997 | -0.07(-0.30%) |
Dec 05, 2007 | 24.38 | 24.56 | 24.16 | 24.44 | 6,118,006 | +0.23(+0.96%) |
Dec 04, 2007 | 24.07 | 24.33 | 24.01 | 24.21 | 6,685,888 | +0.05(+0.20%) |
Dec 03, 2007 | 24.32 | 24.47 | 23.95 | 24.16 | 8,307,310 | -0.35(-1.44%) |
Nov 30, 2007 | 24.25 | 24.53 | 24.02 | 24.51 | 9,631,569 | +0.52(+2.18%) |
Nov 29, 2007 | 24.11 | 24.11 | 23.76 | 23.99 | 5,501,575 | -0.15(-0.63%) |
Nov 28, 2007 | 24.03 | 24.18 | 23.86 | 24.14 | 7,430,661 | +0.24(+0.99%) |
Nov 27, 2007 | 23.04 | 23.96 | 23.04 | 23.90 | 12,326,366 | +0.77(+3.35%) |
Nov 26, 2007 | 23.66 | 23.91 | 23.10 | 23.13 | 11,096,407 | -0.57(-2.42%) |
Nov 23, 2007 | 23.38 | 23.70 | 23.17 | 23.70 | 3,167,693 | +0.57(+2.44%) |
Nov 21, 2007 | 23.49 | 23.74 | 23.02 | 23.14 | 9,779,280 | -0.50(-2.13%) |
Nov 20, 2007 | 23.71 | 24.06 | 23.36 | 23.64 | 9,072,491 | -0.08(-0.35%) |
Nov 19, 2007 | 23.75 | 24.11 | 23.62 | 23.72 | 9,845,511 | -0.13(-0.55%) |
Nov 16, 2007 | 23.88 | 24.18 | 23.64 | 23.85 | 10,516,491 | +0.18(+0.78%) |
Nov 15, 2007 | 23.86 | 24.16 | 23.61 | 23.67 | 7,661,314 | -0.25(-1.03%) |
Nov 14, 2007 | 24.02 | 24.10 | 23.45 | 23.91 | 7,015,404 | +0.08(+0.34%) |
Nov 13, 2007 | 23.62 | 23.90 | 23.37 | 23.83 | 6,819,249 | +0.46(+1.96%) |
Nov 12, 2007 | 23.69 | 23.84 | 23.34 | 23.37 | 5,913,507 | -0.31(-1.31%) |
Nov 09, 2007 | 23.58 | 23.96 | 23.36 | 23.68 | 8,107,674 | -0.16(-0.69%) |
Nov 08, 2007 | 24.01 | 24.08 | 23.60 | 23.85 | 8,825,448 | -0.14(-0.60%) |
Nov 07, 2007 | 24.04 | 24.27 | 23.97 | 23.99 | 9,320,244 | -0.23(-0.95%) |
Nov 06, 2007 | 24.16 | 24.22 | 23.99 | 24.22 | 5,015,967 | +0.05(+0.22%) |
Nov 05, 2007 | 24.06 | 24.28 | 23.98 | 24.17 | 6,692,504 | -0.09(-0.35%) |
Nov 02, 2007 | 24.32 | 24.36 | 23.81 | 24.25 | 6,147,558 | -0.01(-0.03%) |