Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 24.35 | 25.53 | 24.13 | 25.03 | 4,651,281 | +0.57(+2.32%) |
Jan 30, 2008 | 24.70 | 25.24 | 24.36 | 24.46 | 4,034,257 | -0.25(-1.01%) |
Jan 29, 2008 | 24.90 | 25.15 | 24.62 | 24.71 | 3,825,910 | +0.06(+0.25%) |
Jan 28, 2008 | 24.25 | 24.72 | 23.92 | 24.65 | 3,913,916 | +0.53(+2.19%) |
Jan 25, 2008 | 24.81 | 25.18 | 24.01 | 24.12 | 4,778,224 | -0.30(-1.22%) |
Jan 24, 2008 | 24.41 | 24.98 | 24.17 | 24.42 | 5,140,207 | -0.06(-0.23%) |
Jan 23, 2008 | 22.91 | 24.51 | 22.43 | 24.48 | 6,443,190 | +0.93(+3.93%) |
Jan 22, 2008 | 22.63 | 23.94 | 22.63 | 23.55 | 7,464,863 | -0.21(-0.89%) |
Jan 21, 2008 | 23.92 | 24.46 | 23.25 | 23.76 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 23.92 | 24.46 | 23.25 | 23.76 | 6,698,613 | -0.22(-0.93%) |
Jan 17, 2008 | 24.34 | 25.31 | 23.89 | 23.99 | 8,328,001 | +0.41(+1.74%) |
Jan 16, 2008 | 23.94 | 24.13 | 23.45 | 23.58 | 6,369,030 | -0.26(-1.09%) |
Jan 15, 2008 | 24.26 | 24.56 | 23.84 | 23.84 | 4,120,602 | -0.89(-3.61%) |
Jan 14, 2008 | 24.25 | 24.84 | 24.25 | 24.73 | 3,378,643 | +0.53(+2.18%) |
Jan 11, 2008 | 24.75 | 24.75 | 24.17 | 24.20 | 5,434,721 | -0.73(-2.93%) |
Jan 10, 2008 | 24.87 | 25.14 | 24.31 | 24.93 | 4,858,591 | +0.03(+0.12%) |
Jan 09, 2008 | 24.46 | 25.07 | 24.28 | 24.90 | 6,607,060 | -0.07(-0.29%) |
Jan 08, 2008 | 25.83 | 26.04 | 24.95 | 24.97 | 5,232,887 | -0.68(-2.66%) |
Jan 07, 2008 | 25.83 | 25.93 | 25.16 | 25.65 | 4,608,451 | +0.13(+0.51%) |
Jan 04, 2008 | 25.80 | 25.85 | 25.46 | 25.52 | 3,269,362 | -0.45(-1.72%) |
Jan 03, 2008 | 26.39 | 26.42 | 25.85 | 25.97 | 3,251,718 | -0.29(-1.12%) |
Jan 02, 2008 | 27.19 | 27.19 | 26.08 | 26.27 | 3,141,769 | -0.62(-2.32%) |
Jan 01, 2008 | 26.95 | 27.10 | 26.84 | 26.89 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 26.95 | 27.10 | 26.84 | 26.89 | 1,794,569 | -0.08(-0.28%) |
Dec 28, 2007 | 27.31 | 27.39 | 26.83 | 26.97 | 1,967,816 | -0.07(-0.24%) |
Dec 27, 2007 | 26.32 | 27.18 | 26.32 | 27.03 | 3,416,879 | -0.48(-1.75%) |
Dec 26, 2007 | 27.40 | 27.55 | 27.14 | 27.52 | 1,093,244 | +0.02(+0.08%) |
Dec 24, 2007 | 27.47 | 27.65 | 27.38 | 27.49 | 512,369 | +0.03(+0.11%) |
Dec 21, 2007 | 26.99 | 27.50 | 26.67 | 27.46 | 3,743,532 | +0.73(+2.74%) |
Dec 20, 2007 | 26.46 | 26.79 | 26.27 | 26.73 | 2,317,343 | +0.43(+1.63%) |
Dec 19, 2007 | 26.78 | 26.78 | 26.16 | 26.30 | 2,368,071 | -0.29(-1.09%) |
Dec 18, 2007 | 26.34 | 26.68 | 26.03 | 26.59 | 3,476,839 | +0.56(+2.13%) |
Dec 17, 2007 | 26.60 | 26.61 | 26.00 | 26.04 | 2,971,038 | -0.54(-2.02%) |
Dec 14, 2007 | 26.57 | 26.97 | 26.57 | 26.57 | 2,568,424 | -0.42(-1.56%) |
Dec 13, 2007 | 26.67 | 27.04 | 26.48 | 26.99 | 2,928,662 | +0.34(+1.28%) |
Dec 12, 2007 | 26.78 | 27.00 | 26.31 | 26.65 | 2,232,092 | +0.41(+1.56%) |
Dec 11, 2007 | 27.16 | 27.17 | 26.21 | 26.24 | 2,439,507 | -0.88(-3.26%) |
Dec 10, 2007 | 27.11 | 27.21 | 26.88 | 27.13 | 1,326,699 | +0.22(+0.81%) |
Dec 07, 2007 | 26.63 | 27.01 | 26.47 | 26.91 | 1,746,168 | +0.49(+1.85%) |
Dec 06, 2007 | 26.32 | 26.53 | 26.18 | 26.42 | 2,198,599 | +0.09(+0.33%) |
Dec 05, 2007 | 26.36 | 26.36 | 26.15 | 26.33 | 2,659,653 | +0.27(+1.03%) |
Dec 04, 2007 | 26.10 | 26.29 | 25.92 | 26.06 | 1,855,811 | -0.14(-0.53%) |
Dec 03, 2007 | 26.10 | 26.44 | 26.07 | 26.20 | 2,906,361 | -0.08(-0.31%) |
Nov 30, 2007 | 26.45 | 26.45 | 25.90 | 26.28 | 4,324,383 | +0.09(+0.34%) |
Nov 29, 2007 | 26.14 | 26.93 | 25.96 | 26.19 | 2,943,911 | -0.09(-0.34%) |
Nov 28, 2007 | 25.30 | 26.29 | 25.30 | 26.28 | 5,415,115 | +1.01(+4.00%) |
Nov 27, 2007 | 25.35 | 25.59 | 24.86 | 25.27 | 4,375,015 | +0.00(+0.00%) |
Nov 26, 2007 | 25.44 | 26.02 | 25.17 | 25.27 | 2,846,239 | -0.19(-0.75%) |
Nov 23, 2007 | 25.26 | 25.52 | 25.06 | 25.46 | 896,710 | +0.42(+1.67%) |
Nov 21, 2007 | 25.03 | 25.38 | 24.97 | 25.05 | 3,016,673 | -0.32(-1.27%) |
Nov 20, 2007 | 25.04 | 25.60 | 24.97 | 25.37 | 3,042,288 | +0.31(+1.25%) |
Nov 19, 2007 | 25.51 | 25.63 | 25.02 | 25.05 | 3,129,001 | -0.52(-2.04%) |
Nov 16, 2007 | 25.91 | 26.04 | 25.28 | 25.57 | 3,886,878 | -0.22(-0.85%) |
Nov 15, 2007 | 25.96 | 26.38 | 25.60 | 25.79 | 3,438,545 | -0.28(-1.06%) |
Nov 14, 2007 | 26.48 | 26.50 | 26.06 | 26.07 | 3,306,693 | -0.20(-0.76%) |
Nov 13, 2007 | 26.52 | 26.61 | 26.11 | 26.27 | 3,430,352 | +0.04(+0.16%) |
Nov 12, 2007 | 26.42 | 26.77 | 26.22 | 26.23 | 2,698,955 | -0.30(-1.13%) |
Nov 09, 2007 | 27.04 | 27.15 | 26.50 | 26.52 | 3,369,502 | -0.90(-3.29%) |
Nov 08, 2007 | 27.01 | 27.53 | 26.74 | 27.43 | 3,257,391 | +0.44(+1.63%) |
Nov 07, 2007 | 27.88 | 27.91 | 26.99 | 26.99 | 2,654,704 | -1.24(-4.41%) |
Nov 06, 2007 | 27.95 | 28.29 | 27.56 | 28.23 | 1,945,390 | +0.48(+1.74%) |
Nov 05, 2007 | 27.95 | 28.04 | 27.53 | 27.75 | 2,246,689 | -0.31(-1.11%) |
Nov 02, 2007 | 28.31 | 28.31 | 27.71 | 28.06 | 1,932,854 | +0.12(+0.44%) |