Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 22.64 | 23.56 | 21.33 | 23.32 | 3,327,134 | +0.37(+1.61%) |
Jan 30, 2008 | 23.09 | 23.57 | 22.68 | 22.95 | 1,821,342 | -0.22(-0.94%) |
Jan 29, 2008 | 23.34 | 23.41 | 22.84 | 23.17 | 2,929,327 | -0.14(-0.60%) |
Jan 28, 2008 | 23.22 | 23.30 | 22.48 | 23.30 | 2,979,173 | +0.01(+0.05%) |
Jan 25, 2008 | 23.53 | 23.85 | 23.13 | 23.29 | 3,720,252 | +0.03(+0.12%) |
Jan 24, 2008 | 22.65 | 23.50 | 22.61 | 23.27 | 6,109,225 | +0.80(+3.57%) |
Jan 23, 2008 | 21.57 | 22.78 | 20.69 | 22.46 | 10,480,063 | +0.39(+1.77%) |
Jan 22, 2008 | 20.74 | 22.28 | 16.99 | 22.07 | 6,318,462 | +0.45(+2.06%) |
Jan 21, 2008 | 21.54 | 22.26 | 21.30 | 21.63 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 21.54 | 22.26 | 21.30 | 21.63 | 4,285,609 | +0.30(+1.39%) |
Jan 17, 2008 | 22.02 | 22.68 | 21.19 | 21.33 | 5,764,625 | -0.53(-2.44%) |
Jan 16, 2008 | 22.02 | 22.46 | 21.53 | 21.86 | 3,984,490 | -0.41(-1.84%) |
Jan 15, 2008 | 21.96 | 22.42 | 21.67 | 22.27 | 4,516,867 | +0.14(+0.65%) |
Jan 14, 2008 | 22.31 | 22.49 | 22.00 | 22.13 | 2,953,286 | +0.14(+0.62%) |
Jan 11, 2008 | 21.90 | 22.71 | 21.74 | 21.99 | 8,298,294 | +0.25(+1.16%) |
Jan 10, 2008 | 21.85 | 22.06 | 21.08 | 21.74 | 3,930,567 | +0.08(+0.37%) |
Jan 09, 2008 | 21.65 | 22.02 | 21.11 | 21.66 | 4,305,175 | -0.38(-1.75%) |
Jan 08, 2008 | 22.23 | 22.63 | 21.61 | 22.04 | 3,182,387 | -0.37(-1.64%) |
Jan 07, 2008 | 23.19 | 23.40 | 22.33 | 22.41 | 3,526,047 | -0.63(-2.75%) |
Jan 04, 2008 | 23.59 | 23.72 | 22.96 | 23.05 | 1,893,598 | -0.82(-3.42%) |
Jan 03, 2008 | 23.75 | 24.19 | 23.68 | 23.86 | 1,963,467 | +0.20(+0.86%) |
Jan 02, 2008 | 23.84 | 23.95 | 23.09 | 23.66 | 2,067,175 | -0.18(-0.76%) |
Jan 01, 2008 | 23.87 | 24.27 | 23.52 | 23.84 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 23.87 | 24.27 | 23.52 | 23.84 | 692,963 | -0.11(-0.45%) |
Dec 28, 2007 | 24.26 | 24.35 | 23.83 | 23.94 | 878,923 | -0.11(-0.46%) |
Dec 27, 2007 | 24.09 | 24.34 | 23.97 | 24.06 | 1,376,106 | -0.03(-0.13%) |
Dec 26, 2007 | 24.36 | 24.36 | 24.04 | 24.09 | 1,391,000 | -0.36(-1.47%) |
Dec 24, 2007 | 24.27 | 24.45 | 23.62 | 24.45 | 484,951 | +0.56(+2.34%) |
Dec 21, 2007 | 23.47 | 24.05 | 23.29 | 23.89 | 2,465,616 | +0.52(+2.22%) |
Dec 20, 2007 | 23.18 | 23.42 | 22.94 | 23.37 | 997,516 | +0.28(+1.21%) |
Dec 19, 2007 | 23.33 | 23.37 | 22.75 | 23.09 | 2,592,299 | -0.15(-0.66%) |
Dec 18, 2007 | 23.17 | 23.53 | 22.81 | 23.24 | 1,598,390 | +0.19(+0.82%) |
Dec 17, 2007 | 24.14 | 24.20 | 22.96 | 23.05 | 2,060,746 | -1.15(-4.77%) |
Dec 14, 2007 | 24.48 | 24.68 | 24.13 | 24.21 | 2,397,576 | -0.33(-1.34%) |
Dec 13, 2007 | 24.29 | 24.54 | 24.06 | 24.54 | 2,458,450 | +0.02(+0.07%) |
Dec 12, 2007 | 24.02 | 24.52 | 24.00 | 24.52 | 2,411,383 | +0.95(+4.02%) |
Dec 11, 2007 | 24.56 | 24.58 | 23.51 | 23.57 | 1,454,423 | -1.03(-4.17%) |
Dec 10, 2007 | 24.42 | 24.64 | 24.12 | 24.60 | 1,369,867 | +0.19(+0.80%) |
Dec 07, 2007 | 24.55 | 24.57 | 24.29 | 24.40 | 1,302,656 | -0.07(-0.27%) |
Dec 06, 2007 | 23.79 | 24.51 | 23.76 | 24.47 | 1,866,028 | +0.52(+2.19%) |
Dec 05, 2007 | 24.09 | 24.42 | 23.69 | 23.95 | 3,333,615 | +0.09(+0.36%) |
Dec 04, 2007 | 23.79 | 24.02 | 23.41 | 23.86 | 2,239,190 | -0.09(-0.38%) |
Dec 03, 2007 | 23.80 | 24.11 | 23.54 | 23.95 | 1,926,733 | +0.37(+1.55%) |
Nov 30, 2007 | 23.59 | 23.87 | 23.32 | 23.59 | 2,916,388 | +0.19(+0.80%) |
Nov 29, 2007 | 23.62 | 23.95 | 23.34 | 23.40 | 2,173,221 | -0.21(-0.89%) |
Nov 28, 2007 | 22.50 | 23.67 | 22.50 | 23.61 | 2,918,338 | +1.11(+4.95%) |
Nov 27, 2007 | 22.48 | 22.90 | 22.31 | 22.50 | 2,402,693 | +0.01(+0.03%) |
Nov 26, 2007 | 23.18 | 23.40 | 22.43 | 22.49 | 2,678,119 | -0.77(-3.30%) |
Nov 23, 2007 | 22.93 | 23.41 | 22.91 | 23.26 | 403,407 | +0.51(+2.23%) |
Nov 21, 2007 | 23.44 | 23.53 | 22.65 | 22.75 | 2,238,806 | -0.89(-3.78%) |
Nov 20, 2007 | 22.92 | 23.72 | 22.81 | 23.64 | 2,415,266 | +0.74(+3.23%) |
Nov 19, 2007 | 23.19 | 23.40 | 22.90 | 22.90 | 1,543,181 | -0.49(-2.11%) |
Nov 16, 2007 | 23.76 | 23.80 | 23.34 | 23.40 | 3,620,301 | -0.19(-0.82%) |
Nov 15, 2007 | 24.17 | 24.25 | 23.52 | 23.59 | 2,373,846 | -0.77(-3.15%) |
Nov 14, 2007 | 24.24 | 24.77 | 24.16 | 24.36 | 2,034,868 | +0.29(+1.22%) |
Nov 13, 2007 | 23.55 | 24.08 | 23.24 | 24.07 | 2,796,669 | +0.63(+2.69%) |
Nov 12, 2007 | 24.74 | 24.74 | 23.40 | 23.43 | 2,461,863 | -1.32(-5.35%) |
Nov 09, 2007 | 24.77 | 25.14 | 24.56 | 24.76 | 2,853,189 | -0.22(-0.90%) |
Nov 08, 2007 | 25.36 | 25.36 | 24.64 | 24.98 | 4,691,605 | -0.29(-1.14%) |
Nov 07, 2007 | 25.26 | 25.50 | 25.09 | 25.27 | 3,817,052 | -0.20(-0.77%) |
Nov 06, 2007 | 25.17 | 25.50 | 24.96 | 25.47 | 4,553,540 | +0.48(+1.90%) |
Nov 05, 2007 | 24.08 | 25.12 | 24.08 | 24.99 | 3,696,548 | +0.06(+0.26%) |
Nov 02, 2007 | 24.10 | 24.94 | 23.80 | 24.93 | 4,546,205 | +0.76(+3.15%) |