Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 20.82 | 21.72 | 20.37 | 21.38 | 17,287,110 | +0.09(+0.44%) |
Jan 30, 2008 | 21.95 | 22.21 | 21.12 | 21.29 | 12,661,221 | -0.49(-2.27%) |
Jan 29, 2008 | 22.05 | 22.14 | 21.42 | 21.78 | 9,619,994 | -0.01(-0.05%) |
Jan 28, 2008 | 21.39 | 21.79 | 21.08 | 21.79 | 6,851,758 | +0.48(+2.23%) |
Jan 25, 2008 | 21.89 | 21.98 | 21.22 | 21.31 | 8,445,124 | -0.33(-1.50%) |
Jan 24, 2008 | 22.03 | 22.03 | 21.49 | 21.64 | 9,984,126 | -0.27(-1.21%) |
Jan 23, 2008 | 20.87 | 21.93 | 20.46 | 21.91 | 15,367,917 | +0.45(+2.09%) |
Jan 22, 2008 | 20.10 | 21.69 | 19.86 | 21.46 | 16,283,307 | +0.60(+2.87%) |
Jan 21, 2008 | 21.91 | 21.98 | 20.67 | 20.86 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 21.91 | 21.98 | 20.67 | 20.86 | 18,753,656 | -0.92(-4.21%) |
Jan 17, 2008 | 22.37 | 22.40 | 21.70 | 21.78 | 11,353,012 | -0.57(-2.57%) |
Jan 16, 2008 | 22.13 | 22.70 | 22.05 | 22.35 | 9,407,853 | +0.07(+0.33%) |
Jan 15, 2008 | 22.33 | 22.54 | 22.14 | 22.28 | 9,442,343 | -0.36(-1.58%) |
Jan 14, 2008 | 22.99 | 22.99 | 22.34 | 22.63 | 7,748,781 | -0.21(-0.93%) |
Jan 11, 2008 | 22.82 | 23.03 | 22.46 | 22.85 | 9,853,777 | -0.00(-0.02%) |
Jan 10, 2008 | 22.80 | 23.45 | 22.64 | 22.85 | 14,624,892 | -0.09(-0.40%) |
Jan 09, 2008 | 22.36 | 22.94 | 22.27 | 22.94 | 11,822,258 | +0.65(+2.92%) |
Jan 08, 2008 | 22.34 | 22.48 | 22.09 | 22.29 | 13,383,287 | +0.11(+0.47%) |
Jan 07, 2008 | 21.92 | 22.40 | 21.88 | 22.19 | 7,043,896 | +0.36(+1.65%) |
Jan 04, 2008 | 21.91 | 22.15 | 21.74 | 21.82 | 5,988,357 | -0.14(-0.64%) |
Jan 03, 2008 | 21.81 | 22.35 | 21.77 | 21.96 | 7,357,794 | +0.28(+1.27%) |
Jan 02, 2008 | 21.86 | 21.95 | 21.53 | 21.69 | 6,785,612 | -0.23(-1.05%) |
Jan 01, 2008 | 21.84 | 22.08 | 21.80 | 21.92 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 21.84 | 22.08 | 21.80 | 21.92 | 3,656,961 | +0.05(+0.22%) |
Dec 28, 2007 | 21.94 | 22.07 | 21.84 | 21.87 | 3,513,449 | +0.12(+0.56%) |
Dec 27, 2007 | 21.99 | 22.01 | 21.67 | 21.75 | 3,830,981 | -0.22(-1.00%) |
Dec 26, 2007 | 22.02 | 22.07 | 21.71 | 21.97 | 2,526,350 | +0.09(+0.40%) |
Dec 24, 2007 | 22.03 | 22.05 | 21.54 | 21.88 | 2,126,831 | +0.09(+0.42%) |
Dec 21, 2007 | 21.52 | 21.80 | 21.38 | 21.79 | 7,816,184 | +0.56(+2.62%) |
Dec 20, 2007 | 21.41 | 21.50 | 21.00 | 21.23 | 5,348,257 | -0.07(-0.31%) |
Dec 19, 2007 | 21.27 | 21.51 | 21.07 | 21.30 | 4,762,429 | +0.18(+0.85%) |
Dec 18, 2007 | 21.15 | 21.23 | 20.74 | 21.12 | 5,941,297 | +0.29(+1.39%) |
Dec 17, 2007 | 21.01 | 21.13 | 20.83 | 20.83 | 4,312,082 | -0.23(-1.08%) |
Dec 14, 2007 | 21.52 | 21.57 | 21.04 | 21.06 | 6,087,910 | -0.58(-2.67%) |
Dec 13, 2007 | 21.23 | 21.67 | 21.08 | 21.64 | 6,491,575 | +0.26(+1.23%) |
Dec 12, 2007 | 21.51 | 21.97 | 21.02 | 21.37 | 7,148,389 | +0.25(+1.18%) |
Dec 11, 2007 | 21.94 | 22.08 | 21.01 | 21.12 | 8,913,618 | -0.74(-3.39%) |
Dec 10, 2007 | 21.61 | 22.00 | 21.61 | 21.87 | 5,213,508 | +0.27(+1.26%) |
Dec 07, 2007 | 21.93 | 22.03 | 21.55 | 21.59 | 5,343,914 | -0.34(-1.56%) |
Dec 06, 2007 | 21.85 | 22.00 | 21.63 | 21.94 | 4,558,848 | +0.08(+0.35%) |
Dec 05, 2007 | 21.70 | 22.02 | 21.63 | 21.86 | 3,948,304 | +0.32(+1.49%) |
Dec 04, 2007 | 21.88 | 22.08 | 21.51 | 21.54 | 6,405,177 | -0.42(-1.91%) |
Dec 03, 2007 | 22.19 | 22.37 | 21.85 | 21.96 | 6,590,068 | +0.04(+0.16%) |
Nov 30, 2007 | 21.88 | 22.10 | 21.71 | 21.92 | 6,557,832 | +0.26(+1.18%) |
Nov 29, 2007 | 21.72 | 21.77 | 21.30 | 21.67 | 5,329,782 | -0.08(-0.39%) |
Nov 28, 2007 | 21.16 | 21.89 | 21.16 | 21.75 | 10,071,002 | +0.71(+3.38%) |
Nov 27, 2007 | 20.72 | 21.04 | 20.53 | 21.04 | 7,878,968 | +0.47(+2.30%) |
Nov 26, 2007 | 21.65 | 21.69 | 20.51 | 20.57 | 7,830,771 | -1.07(-4.93%) |
Nov 23, 2007 | 21.04 | 21.81 | 21.04 | 21.64 | 3,728,493 | +0.69(+3.31%) |
Nov 21, 2007 | 21.18 | 21.35 | 20.81 | 20.94 | 6,920,761 | -0.45(-2.11%) |
Nov 20, 2007 | 21.43 | 21.75 | 21.05 | 21.39 | 9,069,008 | +0.05(+0.21%) |
Nov 19, 2007 | 21.14 | 21.38 | 20.96 | 21.35 | 14,383,767 | +0.12(+0.56%) |
Nov 16, 2007 | 20.41 | 21.23 | 20.33 | 21.23 | 13,300,689 | +1.23(+6.12%) |
Nov 15, 2007 | 20.46 | 20.54 | 19.81 | 20.00 | 8,842,140 | -0.52(-2.54%) |
Nov 14, 2007 | 20.73 | 20.88 | 20.47 | 20.53 | 6,381,510 | -0.12(-0.56%) |
Nov 13, 2007 | 20.41 | 20.68 | 20.24 | 20.64 | 6,888,146 | +0.44(+2.17%) |
Nov 12, 2007 | 20.49 | 20.61 | 20.12 | 20.20 | 9,354,762 | -0.49(-2.37%) |
Nov 09, 2007 | 20.86 | 21.02 | 20.62 | 20.69 | 10,027,960 | -0.40(-1.89%) |
Nov 08, 2007 | 21.48 | 21.75 | 20.67 | 21.09 | 15,007,182 | -0.28(-1.33%) |
Nov 07, 2007 | 22.00 | 22.00 | 21.35 | 21.38 | 6,699,842 | -0.64(-2.89%) |
Nov 06, 2007 | 21.77 | 22.03 | 21.49 | 22.01 | 5,327,822 | +0.26(+1.19%) |
Nov 05, 2007 | 21.44 | 21.95 | 21.44 | 21.75 | 10,274,372 | -0.07(-0.30%) |
Nov 02, 2007 | 21.61 | 21.95 | 21.30 | 21.82 | 8,917,429 | +0.08(+0.37%) |