Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 22.54 | 23.39 | 22.48 | 23.21 | 5,887,802 | +0.30(+1.30%) |
Jan 30, 2008 | 22.93 | 23.24 | 22.84 | 22.91 | 3,000,784 | -0.38(-1.62%) |
Jan 29, 2008 | 23.33 | 23.39 | 23.18 | 23.29 | 2,061,337 | -0.03(-0.15%) |
Jan 28, 2008 | 23.16 | 23.37 | 22.93 | 23.32 | 5,337,986 | +0.34(+1.47%) |
Jan 25, 2008 | 23.57 | 23.59 | 22.83 | 22.99 | 4,683,811 | -0.50(-2.15%) |
Jan 24, 2008 | 23.30 | 23.60 | 23.18 | 23.49 | 10,445,264 | -0.20(-0.83%) |
Jan 23, 2008 | 22.95 | 23.73 | 22.91 | 23.69 | 8,184,724 | -0.24(-1.00%) |
Jan 22, 2008 | 23.20 | 24.01 | 23.19 | 23.93 | 7,172,073 | -0.78(-3.15%) |
Jan 21, 2008 | 25.15 | 25.31 | 24.56 | 24.71 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 25.15 | 25.31 | 24.56 | 24.71 | 4,470,894 | -0.13(-0.53%) |
Jan 17, 2008 | 25.49 | 25.52 | 24.71 | 24.84 | 4,100,011 | -0.45(-1.76%) |
Jan 16, 2008 | 25.39 | 25.62 | 25.25 | 25.28 | 3,258,096 | -0.32(-1.26%) |
Jan 15, 2008 | 25.94 | 25.96 | 25.48 | 25.61 | 3,020,210 | -0.24(-0.91%) |
Jan 14, 2008 | 25.88 | 26.23 | 25.77 | 25.84 | 4,428,178 | -0.19(-0.73%) |
Jan 11, 2008 | 26.17 | 26.24 | 25.97 | 26.03 | 3,027,532 | -0.50(-1.90%) |
Jan 10, 2008 | 26.49 | 26.69 | 26.33 | 26.54 | 3,329,730 | -0.09(-0.35%) |
Jan 09, 2008 | 26.50 | 26.77 | 26.41 | 26.63 | 5,176,685 | +0.45(+1.72%) |
Jan 08, 2008 | 26.54 | 26.55 | 26.14 | 26.18 | 7,537,034 | +0.34(+1.31%) |
Jan 07, 2008 | 25.59 | 25.87 | 25.38 | 25.84 | 7,914,577 | +1.21(+4.89%) |
Jan 04, 2008 | 25.05 | 25.15 | 24.58 | 24.64 | 2,917,100 | -0.24(-0.95%) |
Jan 03, 2008 | 24.87 | 24.96 | 24.76 | 24.87 | 2,297,888 | +0.29(+1.20%) |
Jan 02, 2008 | 24.72 | 24.87 | 24.42 | 24.58 | 3,147,433 | -0.11(-0.44%) |
Jan 01, 2008 | 24.86 | 25.20 | 24.57 | 24.69 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 24.86 | 25.20 | 24.57 | 24.69 | 1,906,362 | -0.18(-0.71%) |
Dec 28, 2007 | 24.88 | 25.06 | 24.78 | 24.86 | 2,125,554 | -0.28(-1.11%) |
Dec 27, 2007 | 25.29 | 25.31 | 25.04 | 25.14 | 2,869,254 | +0.15(+0.61%) |
Dec 26, 2007 | 24.99 | 25.11 | 24.89 | 24.99 | 1,477,411 | -0.11(-0.45%) |
Dec 24, 2007 | 24.84 | 25.29 | 24.84 | 25.10 | 1,381,092 | +0.16(+0.65%) |
Dec 21, 2007 | 25.05 | 25.17 | 24.88 | 24.94 | 3,709,006 | +0.09(+0.35%) |
Dec 20, 2007 | 25.23 | 25.24 | 24.74 | 24.85 | 4,165,642 | -0.15(-0.59%) |
Dec 19, 2007 | 25.16 | 25.28 | 24.89 | 25.00 | 3,377,735 | +0.07(+0.28%) |
Dec 18, 2007 | 25.27 | 25.32 | 24.89 | 24.93 | 3,831,026 | -0.35(-1.38%) |
Dec 17, 2007 | 25.71 | 25.74 | 25.27 | 25.28 | 5,491,389 | -0.69(-2.64%) |
Dec 14, 2007 | 26.04 | 26.30 | 25.95 | 25.96 | 3,879,389 | -0.46(-1.72%) |
Dec 13, 2007 | 26.49 | 26.54 | 26.20 | 26.42 | 3,315,080 | +0.24(+0.94%) |
Dec 12, 2007 | 26.32 | 26.42 | 26.04 | 26.18 | 4,596,794 | +0.50(+1.95%) |
Dec 11, 2007 | 26.23 | 26.23 | 25.66 | 25.68 | 3,348,942 | -0.42(-1.61%) |
Dec 10, 2007 | 26.09 | 26.24 | 25.94 | 26.10 | 4,132,066 | +0.00(+0.00%) |
Dec 07, 2007 | 26.03 | 26.13 | 25.84 | 26.10 | 2,932,938 | +0.21(+0.79%) |
Dec 06, 2007 | 25.77 | 25.93 | 25.75 | 25.89 | 2,977,571 | +0.06(+0.23%) |
Dec 05, 2007 | 25.85 | 25.95 | 25.76 | 25.83 | 2,839,536 | +0.09(+0.36%) |
Dec 04, 2007 | 26.09 | 26.12 | 25.66 | 25.74 | 4,109,172 | -0.31(-1.18%) |
Dec 03, 2007 | 26.24 | 26.31 | 25.90 | 26.05 | 4,242,590 | +0.24(+0.93%) |
Nov 30, 2007 | 26.09 | 26.19 | 25.71 | 25.81 | 5,387,861 | +0.23(+0.88%) |
Nov 29, 2007 | 25.51 | 25.73 | 25.45 | 25.58 | 3,725,769 | +0.36(+1.44%) |
Nov 28, 2007 | 24.92 | 25.64 | 24.88 | 25.22 | 4,836,514 | +0.55(+2.24%) |
Nov 27, 2007 | 24.66 | 24.75 | 24.54 | 24.67 | 3,371,030 | +0.08(+0.32%) |
Nov 26, 2007 | 25.17 | 25.20 | 24.55 | 24.59 | 4,598,074 | -0.29(-1.18%) |
Nov 23, 2007 | 25.12 | 25.23 | 24.69 | 24.88 | 6,059,551 | +1.43(+6.10%) |
Nov 21, 2007 | 23.61 | 23.73 | 23.34 | 23.45 | 3,845,608 | -0.17(-0.71%) |
Nov 20, 2007 | 23.33 | 23.78 | 23.27 | 23.62 | 3,630,607 | +0.10(+0.44%) |
Nov 19, 2007 | 23.71 | 23.76 | 23.44 | 23.52 | 2,047,339 | -0.47(-1.94%) |
Nov 16, 2007 | 24.14 | 24.17 | 23.86 | 23.98 | 2,876,684 | -0.16(-0.67%) |
Nov 15, 2007 | 24.33 | 24.40 | 24.09 | 24.14 | 2,583,415 | -0.35(-1.42%) |
Nov 14, 2007 | 24.54 | 24.91 | 24.38 | 24.49 | 3,955,214 | -0.30(-1.21%) |
Nov 13, 2007 | 24.86 | 25.15 | 24.57 | 24.79 | 4,795,484 | +0.81(+3.37%) |
Nov 12, 2007 | 23.86 | 24.32 | 23.79 | 23.98 | 6,480,589 | -0.38(-1.55%) |
Nov 09, 2007 | 24.26 | 24.63 | 24.23 | 24.36 | 5,950,300 | -0.58(-2.32%) |
Nov 08, 2007 | 24.81 | 24.94 | 24.58 | 24.94 | 3,308,687 | +0.39(+1.58%) |
Nov 07, 2007 | 24.98 | 25.04 | 24.55 | 24.55 | 2,628,126 | -0.43(-1.71%) |
Nov 06, 2007 | 24.81 | 25.00 | 24.81 | 24.98 | 1,586,653 | +0.17(+0.67%) |
Nov 05, 2007 | 24.91 | 25.07 | 24.66 | 24.81 | 1,998,615 | -0.09(-0.35%) |
Nov 02, 2007 | 25.13 | 25.15 | 24.69 | 24.90 | 2,313,309 | +0.00(+0.02%) |