Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 21.02 | 21.74 | 21.00 | 21.58 | 1,988,344 | +0.33(+1.55%) |
Jan 30, 2008 | 21.55 | 21.64 | 21.19 | 21.25 | 2,607,007 | -0.30(-1.41%) |
Jan 29, 2008 | 21.10 | 21.59 | 21.10 | 21.55 | 2,133,498 | +0.38(+1.81%) |
Jan 28, 2008 | 21.20 | 21.29 | 20.80 | 21.17 | 2,136,816 | -0.03(-0.16%) |
Jan 25, 2008 | 21.72 | 21.72 | 21.19 | 21.20 | 2,448,835 | -0.33(-1.53%) |
Jan 24, 2008 | 21.73 | 21.73 | 21.28 | 21.53 | 2,112,484 | -0.26(-1.21%) |
Jan 23, 2008 | 21.43 | 22.03 | 21.07 | 21.79 | 2,542,770 | -0.24(-1.10%) |
Jan 22, 2008 | 22.14 | 22.32 | 21.74 | 22.03 | 3,607,641 | -0.83(-3.62%) |
Jan 21, 2008 | 22.78 | 23.43 | 22.74 | 22.86 | 4,138,251 | +0.00(+0.00%) |
Jan 18, 2008 | 22.78 | 23.43 | 22.74 | 22.86 | 4,138,251 | +0.03(+0.15%) |
Jan 17, 2008 | 23.22 | 23.43 | 22.82 | 22.83 | 2,715,697 | -0.32(-1.37%) |
Jan 16, 2008 | 22.90 | 23.44 | 22.51 | 23.15 | 2,076,337 | +0.69(+3.09%) |
Jan 15, 2008 | 22.43 | 22.67 | 22.36 | 22.45 | 2,203,463 | -0.15(-0.66%) |
Jan 14, 2008 | 22.61 | 22.75 | 22.42 | 22.60 | 1,695,869 | +0.06(+0.27%) |
Jan 11, 2008 | 22.23 | 22.99 | 22.19 | 22.54 | 1,811,960 | +0.09(+0.39%) |
Jan 10, 2008 | 22.54 | 22.90 | 22.14 | 22.45 | 2,024,115 | -0.36(-1.56%) |
Jan 09, 2008 | 22.02 | 22.89 | 21.92 | 22.81 | 2,315,100 | +0.80(+3.64%) |
Jan 08, 2008 | 23.00 | 23.05 | 21.98 | 22.01 | 2,959,432 | -0.94(-4.08%) |
Jan 07, 2008 | 22.28 | 23.09 | 22.28 | 22.94 | 2,025,461 | +0.58(+2.59%) |
Jan 04, 2008 | 22.55 | 22.69 | 22.34 | 22.36 | 1,964,344 | -0.26(-1.13%) |
Jan 03, 2008 | 22.22 | 22.73 | 22.21 | 22.62 | 1,798,762 | +0.33(+1.48%) |
Jan 02, 2008 | 22.90 | 23.02 | 22.10 | 22.29 | 2,400,332 | -0.57(-2.50%) |
Jan 01, 2008 | 22.90 | 22.98 | 22.82 | 22.86 | 1,469,498 | +0.00(+0.00%) |
Dec 31, 2007 | 22.90 | 22.98 | 22.82 | 22.86 | 1,456,749 | -0.09(-0.41%) |
Dec 28, 2007 | 22.98 | 23.16 | 22.77 | 22.96 | 1,608,496 | +0.21(+0.92%) |
Dec 27, 2007 | 22.89 | 23.02 | 22.74 | 22.75 | 1,890,582 | -0.11(-0.47%) |
Dec 26, 2007 | 23.02 | 23.03 | 22.72 | 22.86 | 1,034,423 | -0.18(-0.76%) |
Dec 24, 2007 | 22.73 | 23.30 | 22.72 | 23.03 | 1,214,949 | +0.53(+2.33%) |
Dec 21, 2007 | 22.22 | 22.60 | 22.11 | 22.51 | 3,042,264 | +0.54(+2.45%) |
Dec 20, 2007 | 21.66 | 22.01 | 21.37 | 21.97 | 1,812,538 | +0.48(+2.26%) |
Dec 19, 2007 | 21.48 | 21.69 | 21.42 | 21.48 | 2,439,574 | -0.08(-0.37%) |
Dec 18, 2007 | 21.62 | 21.68 | 21.36 | 21.56 | 2,536,068 | +0.11(+0.50%) |
Dec 17, 2007 | 21.55 | 21.63 | 21.43 | 21.45 | 1,561,586 | -0.13(-0.62%) |
Dec 14, 2007 | 21.70 | 21.81 | 21.52 | 21.59 | 1,544,933 | -0.32(-1.44%) |
Dec 13, 2007 | 21.85 | 22.05 | 21.58 | 21.91 | 1,379,943 | +0.05(+0.25%) |
Dec 12, 2007 | 22.25 | 22.27 | 21.70 | 21.85 | 1,812,885 | +0.06(+0.28%) |
Dec 11, 2007 | 22.43 | 22.60 | 21.78 | 21.79 | 1,386,522 | -0.57(-2.53%) |
Dec 10, 2007 | 22.32 | 22.58 | 22.17 | 22.36 | 1,253,431 | +0.13(+0.61%) |
Dec 07, 2007 | 22.09 | 22.28 | 21.95 | 22.22 | 1,381,563 | +0.13(+0.58%) |
Dec 06, 2007 | 21.89 | 22.10 | 21.48 | 22.09 | 1,358,335 | +0.22(+1.02%) |
Dec 05, 2007 | 21.37 | 21.91 | 21.25 | 21.87 | 1,963,672 | +0.75(+3.54%) |
Dec 04, 2007 | 20.48 | 21.35 | 20.48 | 21.12 | 2,896,852 | +0.42(+2.02%) |
Dec 03, 2007 | 21.47 | 21.66 | 20.63 | 20.71 | 2,587,175 | -0.96(-4.44%) |
Nov 30, 2007 | 22.11 | 22.11 | 21.52 | 21.67 | 2,643,539 | -0.24(-1.08%) |
Nov 29, 2007 | 22.07 | 22.20 | 21.63 | 21.91 | 2,963,939 | +0.80(+3.80%) |
Nov 28, 2007 | 20.52 | 21.17 | 20.14 | 21.10 | 3,843,083 | +0.92(+4.54%) |
Nov 27, 2007 | 20.24 | 20.39 | 19.89 | 20.19 | 3,606,103 | +0.15(+0.77%) |
Nov 26, 2007 | 20.07 | 20.61 | 20.02 | 20.03 | 5,296,820 | -0.11(-0.53%) |
Nov 23, 2007 | 19.60 | 20.20 | 19.07 | 20.14 | 2,225,987 | +0.56(+2.85%) |
Nov 21, 2007 | 20.58 | 22.36 | 19.19 | 19.58 | 16,428,799 | -5.75(-22.70%) |
Nov 20, 2007 | 25.23 | 25.47 | 24.86 | 25.33 | 1,426,401 | +0.21(+0.83%) |
Nov 19, 2007 | 25.35 | 25.48 | 24.96 | 25.12 | 920,487 | -0.42(-1.63%) |
Nov 16, 2007 | 25.37 | 25.68 | 25.21 | 25.54 | 1,186,414 | +0.31(+1.23%) |
Nov 15, 2007 | 24.87 | 25.65 | 24.86 | 25.23 | 1,002,088 | +0.32(+1.30%) |
Nov 14, 2007 | 25.45 | 25.45 | 24.86 | 24.91 | 978,463 | -0.62(-2.43%) |
Nov 13, 2007 | 25.78 | 25.78 | 24.96 | 25.53 | 1,374,208 | +0.23(+0.91%) |
Nov 12, 2007 | 25.19 | 25.67 | 25.19 | 25.30 | 1,718,272 | +0.13(+0.51%) |
Nov 09, 2007 | 25.23 | 25.64 | 25.12 | 25.17 | 978,827 | -0.42(-1.63%) |
Nov 08, 2007 | 25.15 | 25.77 | 25.06 | 25.59 | 1,646,414 | +0.42(+1.66%) |
Nov 07, 2007 | 25.66 | 25.89 | 25.15 | 25.17 | 1,251,123 | -0.75(-2.88%) |
Nov 06, 2007 | 26.35 | 26.44 | 25.65 | 25.92 | 1,039,058 | -0.34(-1.31%) |
Nov 05, 2007 | 26.28 | 26.53 | 25.93 | 26.26 | 904,691 | -0.31(-1.17%) |
Nov 02, 2007 | 26.57 | 26.71 | 26.29 | 26.57 | 782,764 | +0.20(+0.77%) |