Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 21.10 | 23.20 | 21.10 | 22.89 | 25,331,778 | +0.70(+3.14%) |
Jan 30, 2008 | 22.14 | 22.53 | 21.96 | 22.19 | 24,465,798 | -0.09(-0.40%) |
Jan 29, 2008 | 22.42 | 22.42 | 22.14 | 22.28 | 19,553,108 | +0.04(+0.19%) |
Jan 28, 2008 | 22.05 | 22.28 | 21.83 | 22.24 | 21,352,448 | +0.26(+1.18%) |
Jan 25, 2008 | 22.39 | 22.68 | 21.80 | 21.98 | 23,770,760 | -0.21(-0.95%) |
Jan 24, 2008 | 21.70 | 22.92 | 21.70 | 22.19 | 23,640,614 | +0.72(+3.38%) |
Jan 23, 2008 | 20.31 | 21.52 | 19.95 | 21.46 | 30,121,748 | +1.22(+6.02%) |
Jan 22, 2008 | 19.32 | 20.48 | 19.32 | 20.25 | 23,182,692 | -0.01(-0.07%) |
Jan 21, 2008 | 20.18 | 20.51 | 19.74 | 20.26 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 20.18 | 20.51 | 19.74 | 20.26 | 18,190,232 | +0.26(+1.29%) |
Jan 17, 2008 | 20.81 | 21.03 | 19.88 | 20.00 | 19,044,226 | -0.71(-3.42%) |
Jan 16, 2008 | 20.46 | 21.01 | 20.41 | 20.71 | 14,525,072 | +0.11(+0.54%) |
Jan 15, 2008 | 20.84 | 20.94 | 20.50 | 20.60 | 14,181,622 | -0.54(-2.56%) |
Jan 14, 2008 | 21.14 | 21.34 | 21.04 | 21.14 | 12,190,253 | +0.21(+0.99%) |
Jan 11, 2008 | 21.20 | 21.52 | 20.76 | 20.93 | 12,417,830 | -0.50(-2.35%) |
Jan 10, 2008 | 20.81 | 21.73 | 20.38 | 21.44 | 15,652,935 | +0.43(+2.03%) |
Jan 09, 2008 | 21.14 | 21.33 | 20.54 | 21.01 | 22,594,892 | -0.14(-0.64%) |
Jan 08, 2008 | 21.86 | 22.01 | 21.07 | 21.14 | 15,691,263 | -0.68(-3.13%) |
Jan 07, 2008 | 22.18 | 22.36 | 21.53 | 21.83 | 18,697,728 | -0.19(-0.87%) |
Jan 04, 2008 | 22.55 | 22.55 | 21.95 | 22.02 | 15,144,326 | -0.70(-3.08%) |
Jan 03, 2008 | 22.91 | 23.06 | 22.61 | 22.72 | 8,705,608 | -0.07(-0.31%) |
Jan 02, 2008 | 23.07 | 23.34 | 22.68 | 22.79 | 13,997,912 | -0.25(-1.10%) |
Jan 01, 2008 | 23.30 | 23.37 | 23.02 | 23.04 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 23.30 | 23.37 | 23.02 | 23.04 | 6,490,631 | -0.39(-1.65%) |
Dec 28, 2007 | 23.35 | 23.53 | 23.21 | 23.43 | 6,763,464 | +0.08(+0.34%) |
Dec 27, 2007 | 23.39 | 23.64 | 23.32 | 23.35 | 7,509,004 | -0.13(-0.55%) |
Dec 26, 2007 | 23.45 | 23.56 | 23.34 | 23.48 | 5,389,725 | -0.09(-0.37%) |
Dec 24, 2007 | 23.06 | 23.63 | 23.06 | 23.57 | 4,299,787 | +0.45(+1.94%) |
Dec 21, 2007 | 22.82 | 23.21 | 22.68 | 23.12 | 19,135,890 | +0.50(+2.21%) |
Dec 20, 2007 | 23.07 | 23.07 | 22.36 | 22.62 | 17,644,822 | -0.24(-1.05%) |
Dec 19, 2007 | 22.47 | 23.22 | 22.26 | 22.86 | 40,337,612 | -0.88(-3.72%) |
Dec 18, 2007 | 23.87 | 23.87 | 23.39 | 23.74 | 9,579,068 | +0.09(+0.36%) |
Dec 17, 2007 | 23.89 | 24.00 | 23.62 | 23.66 | 10,266,998 | -0.29(-1.23%) |
Dec 14, 2007 | 24.73 | 24.73 | 23.90 | 23.95 | 9,389,967 | -0.59(-2.42%) |
Dec 13, 2007 | 24.25 | 24.58 | 23.95 | 24.54 | 7,963,274 | +0.23(+0.93%) |
Dec 12, 2007 | 24.55 | 25.23 | 23.90 | 24.32 | 16,445,072 | +0.35(+1.48%) |
Dec 11, 2007 | 24.81 | 24.93 | 23.87 | 23.96 | 13,192,714 | -0.85(-3.42%) |
Dec 10, 2007 | 24.85 | 24.90 | 24.56 | 24.81 | 6,277,086 | +0.08(+0.31%) |
Dec 07, 2007 | 24.70 | 25.08 | 24.58 | 24.74 | 11,133,557 | +0.13(+0.51%) |
Dec 06, 2007 | 23.68 | 24.74 | 23.66 | 24.61 | 18,099,620 | +0.89(+3.75%) |
Dec 05, 2007 | 23.51 | 23.77 | 23.48 | 23.72 | 12,320,491 | +0.47(+2.02%) |
Dec 04, 2007 | 23.08 | 23.49 | 22.98 | 23.25 | 8,498,381 | +0.08(+0.34%) |
Dec 03, 2007 | 23.11 | 23.29 | 22.81 | 23.17 | 9,961,795 | +0.03(+0.13%) |
Nov 30, 2007 | 23.25 | 23.64 | 23.01 | 23.14 | 12,777,791 | +0.12(+0.53%) |
Nov 29, 2007 | 23.16 | 23.27 | 22.81 | 23.02 | 8,867,223 | -0.26(-1.11%) |
Nov 28, 2007 | 22.95 | 23.37 | 22.93 | 23.28 | 15,395,828 | +0.45(+1.99%) |
Nov 27, 2007 | 22.33 | 22.92 | 22.20 | 22.82 | 11,661,763 | +0.56(+2.51%) |
Nov 26, 2007 | 22.92 | 23.11 | 22.26 | 22.26 | 9,759,981 | -0.61(-2.66%) |
Nov 23, 2007 | 22.65 | 23.02 | 22.65 | 22.87 | 5,283,102 | +0.32(+1.44%) |
Nov 21, 2007 | 23.00 | 23.01 | 22.39 | 22.55 | 13,056,469 | -0.65(-2.80%) |
Nov 20, 2007 | 22.96 | 23.45 | 22.84 | 23.20 | 12,807,387 | +0.32(+1.40%) |
Nov 19, 2007 | 23.10 | 23.13 | 22.76 | 22.88 | 16,188,533 | -0.33(-1.41%) |
Nov 16, 2007 | 22.93 | 23.21 | 22.81 | 23.20 | 13,416,496 | +0.38(+1.65%) |
Nov 15, 2007 | 22.68 | 23.28 | 22.45 | 22.83 | 13,551,482 | +0.01(+0.05%) |
Nov 14, 2007 | 23.20 | 23.37 | 22.72 | 22.81 | 12,122,798 | -0.20(-0.88%) |
Nov 13, 2007 | 22.82 | 23.11 | 22.72 | 23.02 | 14,864,689 | +0.34(+1.52%) |
Nov 12, 2007 | 22.88 | 23.25 | 22.63 | 22.67 | 11,648,936 | -0.19(-0.84%) |
Nov 09, 2007 | 22.93 | 23.18 | 22.77 | 22.87 | 13,304,504 | -0.34(-1.45%) |
Nov 08, 2007 | 22.87 | 23.25 | 22.62 | 23.20 | 16,809,994 | +0.35(+1.53%) |
Nov 07, 2007 | 22.93 | 23.16 | 22.62 | 22.85 | 13,568,893 | -0.42(-1.81%) |
Nov 06, 2007 | 23.15 | 23.31 | 23.08 | 23.27 | 13,139,111 | +0.23(+1.00%) |
Nov 05, 2007 | 22.93 | 23.25 | 22.86 | 23.04 | 14,441,111 | -0.07(-0.31%) |
Nov 02, 2007 | 22.94 | 23.19 | 22.60 | 23.11 | 11,307,138 | +0.23(+1.01%) |