Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 23.08 | 24.71 | 22.94 | 24.32 | 5,669,990 | +0.78(+3.31%) |
Jan 30, 2008 | 23.88 | 24.49 | 23.44 | 23.54 | 4,848,910 | -0.34(-1.42%) |
Jan 29, 2008 | 22.98 | 23.94 | 22.84 | 23.88 | 4,913,505 | +1.01(+4.42%) |
Jan 28, 2008 | 21.84 | 22.87 | 21.32 | 22.87 | 5,002,913 | +1.10(+5.05%) |
Jan 25, 2008 | 22.27 | 22.50 | 21.64 | 21.77 | 4,050,232 | -0.20(-0.91%) |
Jan 24, 2008 | 21.43 | 22.14 | 21.07 | 21.97 | 6,642,292 | +0.74(+3.49%) |
Jan 23, 2008 | 20.35 | 21.49 | 19.75 | 21.23 | 12,889,187 | -0.34(-1.58%) |
Jan 22, 2008 | 20.76 | 22.58 | 20.40 | 21.57 | 6,940,860 | -0.29(-1.33%) |
Jan 21, 2008 | 22.82 | 22.85 | 21.09 | 21.86 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 22.82 | 22.85 | 21.09 | 21.86 | 7,278,992 | -0.76(-3.36%) |
Jan 17, 2008 | 24.59 | 24.71 | 22.56 | 22.62 | 6,395,321 | -2.13(-8.61%) |
Jan 16, 2008 | 24.00 | 25.36 | 23.87 | 24.75 | 4,485,009 | +0.62(+2.57%) |
Jan 15, 2008 | 24.43 | 24.58 | 23.91 | 24.13 | 2,792,887 | -0.56(-2.27%) |
Jan 14, 2008 | 24.42 | 24.75 | 24.25 | 24.69 | 2,583,495 | +0.51(+2.11%) |
Jan 11, 2008 | 24.07 | 24.58 | 24.04 | 24.18 | 4,219,300 | -0.21(-0.86%) |
Jan 10, 2008 | 23.71 | 24.73 | 23.52 | 24.39 | 4,348,047 | +0.55(+2.31%) |
Jan 09, 2008 | 24.14 | 24.14 | 23.30 | 23.84 | 7,175,051 | -0.32(-1.32%) |
Jan 08, 2008 | 24.64 | 24.91 | 24.04 | 24.16 | 4,430,445 | -0.31(-1.27%) |
Jan 07, 2008 | 24.58 | 24.77 | 24.34 | 24.47 | 4,950,144 | +0.07(+0.29%) |
Jan 04, 2008 | 24.43 | 24.73 | 24.35 | 24.40 | 3,560,159 | -0.42(-1.69%) |
Jan 03, 2008 | 25.03 | 25.12 | 24.70 | 24.82 | 2,002,612 | -0.18(-0.72%) |
Jan 02, 2008 | 25.48 | 25.57 | 24.87 | 25.00 | 4,468,705 | -0.45(-1.77%) |
Jan 01, 2008 | 25.11 | 25.75 | 24.82 | 25.45 | 2,065,515 | +0.00(+0.00%) |
Dec 31, 2007 | 25.11 | 25.75 | 24.82 | 25.45 | 2,065,515 | +0.14(+0.55%) |
Dec 28, 2007 | 25.27 | 25.64 | 25.26 | 25.31 | 2,389,317 | +0.00(+0.00%) |
Dec 27, 2007 | 25.60 | 25.69 | 25.14 | 25.31 | 2,816,777 | -0.35(-1.36%) |
Dec 26, 2007 | 26.25 | 26.25 | 25.36 | 25.66 | 2,285,400 | -0.39(-1.50%) |
Dec 24, 2007 | 25.60 | 26.16 | 25.19 | 26.05 | 1,840,096 | +0.92(+3.66%) |
Dec 21, 2007 | 24.98 | 25.50 | 24.77 | 25.13 | 4,874,804 | +0.48(+1.95%) |
Dec 20, 2007 | 24.96 | 25.03 | 24.36 | 24.65 | 5,328,875 | -0.08(-0.32%) |
Dec 19, 2007 | 24.35 | 24.79 | 24.07 | 24.73 | 7,667,827 | +0.38(+1.56%) |
Dec 18, 2007 | 24.49 | 24.54 | 23.83 | 24.35 | 6,800,370 | +0.36(+1.50%) |
Dec 17, 2007 | 24.43 | 24.84 | 23.89 | 23.99 | 5,114,741 | -0.60(-2.44%) |
Dec 14, 2007 | 25.76 | 25.76 | 24.53 | 24.59 | 3,959,025 | -1.06(-4.13%) |
Dec 13, 2007 | 25.64 | 25.76 | 25.17 | 25.65 | 3,432,921 | -0.29(-1.12%) |
Dec 12, 2007 | 26.77 | 27.07 | 25.32 | 25.94 | 6,303,472 | -0.19(-0.73%) |
Dec 11, 2007 | 27.31 | 27.62 | 26.07 | 26.13 | 6,187,105 | -2.06(-7.31%) |
Dec 10, 2007 | 27.73 | 28.21 | 27.29 | 28.19 | 3,306,738 | +0.59(+2.14%) |
Dec 07, 2007 | 27.94 | 28.15 | 27.17 | 27.60 | 3,513,033 | -0.23(-0.83%) |
Dec 06, 2007 | 26.71 | 27.98 | 26.50 | 27.83 | 2,939,647 | +1.11(+4.15%) |
Dec 05, 2007 | 26.21 | 26.78 | 26.17 | 26.72 | 2,986,899 | +0.70(+2.69%) |
Dec 04, 2007 | 26.18 | 26.35 | 25.86 | 26.02 | 3,297,800 | -0.57(-2.14%) |
Dec 03, 2007 | 25.79 | 26.81 | 25.79 | 26.59 | 4,485,400 | +0.35(+1.33%) |
Nov 30, 2007 | 25.29 | 26.29 | 25.26 | 26.24 | 5,163,269 | +1.66(+6.75%) |
Nov 29, 2007 | 24.37 | 24.99 | 24.14 | 24.58 | 3,181,991 | +0.08(+0.33%) |
Nov 28, 2007 | 23.99 | 24.76 | 23.99 | 24.50 | 7,018,411 | +0.57(+2.38%) |
Nov 27, 2007 | 23.37 | 23.99 | 23.32 | 23.93 | 4,341,542 | +0.60(+2.57%) |
Nov 26, 2007 | 24.69 | 24.69 | 23.26 | 23.33 | 3,565,382 | -1.27(-5.16%) |
Nov 23, 2007 | 23.90 | 24.73 | 23.79 | 24.60 | 1,479,782 | +0.81(+3.40%) |
Nov 21, 2007 | 24.31 | 24.39 | 23.68 | 23.79 | 3,457,900 | -0.92(-3.72%) |
Nov 20, 2007 | 25.22 | 25.70 | 24.20 | 24.71 | 3,566,500 | -0.52(-2.06%) |
Nov 19, 2007 | 25.45 | 25.97 | 24.85 | 25.23 | 3,667,337 | -0.33(-1.29%) |
Nov 16, 2007 | 25.96 | 26.07 | 25.29 | 25.56 | 3,803,400 | -0.23(-0.89%) |
Nov 15, 2007 | 26.72 | 26.77 | 25.48 | 25.79 | 3,464,800 | -0.98(-3.66%) |
Nov 14, 2007 | 26.84 | 27.44 | 26.55 | 26.77 | 2,656,700 | +0.15(+0.56%) |
Nov 13, 2007 | 25.74 | 26.70 | 25.71 | 26.62 | 2,890,142 | +1.04(+4.07%) |
Nov 12, 2007 | 25.41 | 26.23 | 25.10 | 25.58 | 5,221,170 | +0.19(+0.75%) |
Nov 09, 2007 | 24.15 | 25.95 | 24.15 | 25.39 | 5,044,388 | +0.69(+2.79%) |
Nov 08, 2007 | 24.27 | 24.72 | 23.96 | 24.70 | 4,823,409 | +0.55(+2.28%) |
Nov 07, 2007 | 25.53 | 25.53 | 24.05 | 24.15 | 4,954,200 | -1.53(-5.96%) |
Nov 06, 2007 | 25.16 | 25.75 | 24.97 | 25.68 | 3,450,648 | +0.50(+1.99%) |
Nov 05, 2007 | 25.09 | 25.50 | 24.53 | 25.18 | 3,461,103 | -0.35(-1.37%) |
Nov 02, 2007 | 26.19 | 26.19 | 24.91 | 25.53 | 4,206,600 | -0.51(-1.96%) |