Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 21.10 | 21.47 | 20.94 | 21.30 | 2,311,895 | +0.12(+0.57%) |
Jan 30, 2008 | 20.82 | 21.40 | 20.55 | 21.18 | 2,042,872 | +0.23(+1.10%) |
Jan 29, 2008 | 20.77 | 21.05 | 20.58 | 20.95 | 1,310,775 | +0.20(+0.96%) |
Jan 28, 2008 | 20.90 | 21.14 | 20.37 | 20.75 | 1,984,672 | -0.21(-1.00%) |
Jan 25, 2008 | 21.70 | 21.94 | 20.75 | 20.96 | 1,618,418 | -0.57(-2.65%) |
Jan 24, 2008 | 21.03 | 21.61 | 20.40 | 21.53 | 3,377,003 | +0.33(+1.56%) |
Jan 23, 2008 | 20.71 | 21.22 | 20.01 | 21.20 | 3,228,278 | +0.29(+1.39%) |
Jan 22, 2008 | 20.00 | 21.37 | 20.00 | 20.91 | 2,792,761 | +0.01(+0.05%) |
Jan 21, 2008 | 21.15 | 21.43 | 20.38 | 20.90 | 2,284,138 | +0.00(+0.00%) |
Jan 18, 2008 | 21.15 | 21.43 | 20.38 | 20.90 | 2,284,138 | -0.27(-1.28%) |
Jan 17, 2008 | 21.92 | 22.22 | 21.00 | 21.17 | 1,901,082 | -0.59(-2.71%) |
Jan 16, 2008 | 21.36 | 22.21 | 21.28 | 21.76 | 2,266,877 | +0.34(+1.59%) |
Jan 15, 2008 | 21.62 | 21.69 | 21.17 | 21.42 | 1,287,823 | -0.36(-1.65%) |
Jan 14, 2008 | 21.41 | 21.94 | 21.23 | 21.78 | 1,244,313 | +0.60(+2.83%) |
Jan 11, 2008 | 21.12 | 21.49 | 20.90 | 21.18 | 1,399,049 | -0.16(-0.75%) |
Jan 10, 2008 | 21.17 | 21.84 | 21.05 | 21.34 | 2,136,306 | -0.29(-1.34%) |
Jan 09, 2008 | 20.77 | 21.70 | 20.76 | 21.63 | 1,994,446 | +0.78(+3.74%) |
Jan 08, 2008 | 21.45 | 21.62 | 20.76 | 20.85 | 1,722,362 | -0.61(-2.84%) |
Jan 07, 2008 | 21.74 | 21.93 | 21.33 | 21.46 | 1,509,949 | -0.31(-1.42%) |
Jan 04, 2008 | 22.41 | 22.45 | 21.41 | 21.77 | 1,675,057 | -0.81(-3.59%) |
Jan 03, 2008 | 22.42 | 22.74 | 21.87 | 22.58 | 2,536,012 | +0.71(+3.25%) |
Jan 02, 2008 | 22.25 | 22.69 | 21.36 | 21.87 | 1,530,820 | -0.09(-0.41%) |
Jan 01, 2008 | 22.12 | 22.27 | 21.82 | 21.96 | 974,888 | +0.00(+0.00%) |
Dec 31, 2007 | 22.12 | 22.27 | 21.82 | 21.96 | 974,888 | -0.30(-1.35%) |
Dec 28, 2007 | 22.45 | 22.49 | 22.10 | 22.26 | 794,994 | -0.06(-0.27%) |
Dec 27, 2007 | 22.67 | 22.68 | 22.05 | 22.32 | 981,623 | -0.37(-1.63%) |
Dec 26, 2007 | 22.01 | 22.99 | 22.01 | 22.69 | 1,173,789 | +0.25(+1.11%) |
Dec 24, 2007 | 22.02 | 22.70 | 22.01 | 22.44 | 560,485 | +0.31(+1.40%) |
Dec 21, 2007 | 21.16 | 22.35 | 21.06 | 22.13 | 3,361,657 | +1.19(+5.68%) |
Dec 20, 2007 | 20.91 | 21.15 | 20.48 | 20.94 | 1,309,625 | +0.24(+1.16%) |
Dec 19, 2007 | 20.77 | 20.91 | 20.51 | 20.70 | 707,294 | -0.14(-0.67%) |
Dec 18, 2007 | 20.71 | 20.98 | 20.47 | 20.84 | 935,856 | +0.26(+1.26%) |
Dec 17, 2007 | 21.36 | 21.40 | 20.47 | 20.58 | 1,702,544 | -0.79(-3.70%) |
Dec 14, 2007 | 21.68 | 21.70 | 21.11 | 21.37 | 1,058,874 | -0.23(-1.06%) |
Dec 13, 2007 | 22.04 | 22.13 | 21.57 | 21.60 | 1,185,350 | -0.45(-2.04%) |
Dec 12, 2007 | 22.25 | 22.26 | 21.50 | 22.05 | 1,536,574 | -0.06(-0.27%) |
Dec 11, 2007 | 22.44 | 22.54 | 21.91 | 22.11 | 928,820 | -0.40(-1.78%) |
Dec 10, 2007 | 22.50 | 22.65 | 22.25 | 22.51 | 793,331 | +0.08(+0.36%) |
Dec 07, 2007 | 22.60 | 22.64 | 22.15 | 22.43 | 886,758 | -0.21(-0.93%) |
Dec 06, 2007 | 22.37 | 22.80 | 22.12 | 22.64 | 1,025,278 | +0.45(+2.03%) |
Dec 05, 2007 | 22.53 | 22.60 | 22.14 | 22.19 | 1,024,582 | -0.11(-0.49%) |
Dec 04, 2007 | 22.28 | 22.47 | 22.03 | 22.30 | 728,059 | -0.16(-0.71%) |
Dec 03, 2007 | 22.70 | 22.98 | 22.43 | 22.46 | 1,080,091 | -0.36(-1.58%) |
Nov 30, 2007 | 22.23 | 22.93 | 22.23 | 22.82 | 1,655,145 | +0.50(+2.24%) |
Nov 29, 2007 | 22.20 | 22.40 | 21.93 | 22.32 | 1,027,317 | -0.11(-0.49%) |
Nov 28, 2007 | 21.59 | 22.54 | 21.59 | 22.43 | 3,155,846 | +0.92(+4.28%) |
Nov 27, 2007 | 20.93 | 21.72 | 20.91 | 21.51 | 1,381,478 | +0.69(+3.31%) |
Nov 26, 2007 | 21.42 | 21.44 | 20.76 | 20.82 | 1,337,700 | -0.59(-2.76%) |
Nov 23, 2007 | 21.31 | 21.64 | 21.20 | 21.41 | 604,113 | +0.04(+0.19%) |
Nov 21, 2007 | 20.95 | 21.60 | 20.79 | 21.37 | 1,592,977 | +0.29(+1.38%) |
Nov 20, 2007 | 21.28 | 21.72 | 20.70 | 21.08 | 2,353,872 | -0.32(-1.50%) |
Nov 19, 2007 | 21.60 | 21.74 | 21.23 | 21.40 | 1,414,581 | -0.29(-1.34%) |
Nov 16, 2007 | 21.73 | 21.83 | 21.40 | 21.69 | 1,738,993 | +0.07(+0.32%) |
Nov 15, 2007 | 21.85 | 22.06 | 21.46 | 21.62 | 1,623,007 | -0.39(-1.77%) |
Nov 14, 2007 | 22.43 | 22.59 | 21.95 | 22.01 | 1,342,314 | -0.39(-1.74%) |
Nov 13, 2007 | 22.07 | 22.51 | 21.77 | 22.40 | 1,534,913 | +0.55(+2.52%) |
Nov 12, 2007 | 22.23 | 22.48 | 21.80 | 21.85 | 2,086,469 | -0.39(-1.75%) |
Nov 09, 2007 | 23.38 | 23.38 | 22.19 | 22.24 | 2,751,512 | -1.06(-4.55%) |
Nov 08, 2007 | 23.85 | 24.02 | 22.85 | 23.30 | 3,293,215 | -0.77(-3.20%) |
Nov 07, 2007 | 24.53 | 24.53 | 24.01 | 24.07 | 1,043,436 | -0.61(-2.47%) |
Nov 06, 2007 | 24.35 | 25.02 | 24.35 | 24.68 | 1,735,943 | +0.40(+1.65%) |
Nov 05, 2007 | 24.51 | 24.81 | 24.10 | 24.28 | 1,228,897 | -0.54(-2.18%) |
Nov 02, 2007 | 25.15 | 25.17 | 24.64 | 24.82 | 1,142,129 | -0.08(-0.32%) |