Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 22.35 | 23.20 | 22.30 | 23.02 | 5,936,670 | +0.30(+1.30%) |
Jan 30, 2008 | 22.74 | 23.04 | 22.66 | 22.72 | 3,025,690 | -0.37(-1.62%) |
Jan 29, 2008 | 23.14 | 23.20 | 22.99 | 23.10 | 2,078,446 | -0.03(-0.15%) |
Jan 28, 2008 | 22.97 | 23.18 | 22.74 | 23.13 | 5,382,291 | +0.34(+1.47%) |
Jan 25, 2008 | 23.38 | 23.39 | 22.64 | 22.80 | 4,722,686 | -0.50(-2.15%) |
Jan 24, 2008 | 23.11 | 23.40 | 22.99 | 23.30 | 10,531,958 | -0.19(-0.83%) |
Jan 23, 2008 | 22.76 | 23.53 | 22.72 | 23.49 | 8,252,656 | -0.24(-1.00%) |
Jan 22, 2008 | 23.01 | 23.81 | 23.00 | 23.73 | 7,231,600 | -0.77(-3.15%) |
Jan 21, 2008 | 24.94 | 25.11 | 24.36 | 24.50 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 24.94 | 25.11 | 24.36 | 24.50 | 4,508,002 | -0.13(-0.53%) |
Jan 17, 2008 | 25.28 | 25.31 | 24.51 | 24.63 | 4,134,041 | -0.44(-1.76%) |
Jan 16, 2008 | 25.18 | 25.41 | 25.05 | 25.08 | 3,285,137 | -0.32(-1.26%) |
Jan 15, 2008 | 25.73 | 25.75 | 25.27 | 25.40 | 3,045,278 | -0.23(-0.91%) |
Jan 14, 2008 | 25.67 | 26.01 | 25.56 | 25.63 | 4,464,931 | -0.19(-0.73%) |
Jan 11, 2008 | 25.96 | 26.02 | 25.76 | 25.82 | 3,052,660 | -0.50(-1.90%) |
Jan 10, 2008 | 26.27 | 26.47 | 26.12 | 26.32 | 3,357,366 | -0.09(-0.35%) |
Jan 09, 2008 | 26.29 | 26.55 | 26.19 | 26.41 | 5,219,651 | +0.45(+1.72%) |
Jan 08, 2008 | 26.32 | 26.33 | 25.92 | 25.96 | 7,599,591 | +0.34(+1.31%) |
Jan 07, 2008 | 25.38 | 25.65 | 25.17 | 25.63 | 7,980,267 | +1.20(+4.89%) |
Jan 04, 2008 | 24.85 | 24.94 | 24.38 | 24.43 | 2,941,312 | -0.23(-0.95%) |
Jan 03, 2008 | 24.66 | 24.76 | 24.56 | 24.67 | 2,316,960 | +0.29(+1.20%) |
Jan 02, 2008 | 24.51 | 24.67 | 24.22 | 24.38 | 3,173,556 | -0.11(-0.44%) |
Jan 01, 2008 | 24.66 | 24.99 | 24.37 | 24.48 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 24.66 | 24.99 | 24.37 | 24.48 | 1,922,185 | -0.17(-0.71%) |
Dec 28, 2007 | 24.67 | 24.86 | 24.58 | 24.66 | 2,143,196 | -0.28(-1.11%) |
Dec 27, 2007 | 25.08 | 25.11 | 24.84 | 24.93 | 2,893,069 | +0.15(+0.61%) |
Dec 26, 2007 | 24.78 | 24.90 | 24.69 | 24.78 | 1,489,673 | -0.11(-0.45%) |
Dec 24, 2007 | 24.64 | 25.08 | 24.64 | 24.90 | 1,392,555 | +0.16(+0.65%) |
Dec 21, 2007 | 24.84 | 24.96 | 24.67 | 24.74 | 3,739,790 | +0.09(+0.35%) |
Dec 20, 2007 | 25.02 | 25.04 | 24.53 | 24.65 | 4,200,217 | -0.15(-0.59%) |
Dec 19, 2007 | 24.95 | 25.07 | 24.68 | 24.79 | 3,405,770 | +0.07(+0.28%) |
Dec 18, 2007 | 25.06 | 25.11 | 24.68 | 24.73 | 3,862,823 | -0.35(-1.38%) |
Dec 17, 2007 | 25.49 | 25.53 | 25.06 | 25.07 | 5,536,967 | -0.68(-2.64%) |
Dec 14, 2007 | 25.83 | 26.08 | 25.73 | 25.75 | 3,911,587 | -0.45(-1.72%) |
Dec 13, 2007 | 26.28 | 26.32 | 25.98 | 26.20 | 3,342,595 | +0.24(+0.94%) |
Dec 12, 2007 | 26.11 | 26.20 | 25.83 | 25.96 | 4,634,947 | +0.50(+1.95%) |
Dec 11, 2007 | 26.01 | 26.02 | 25.45 | 25.46 | 3,376,738 | -0.42(-1.61%) |
Dec 10, 2007 | 25.87 | 26.03 | 25.73 | 25.88 | 4,166,362 | +0.00(+0.00%) |
Dec 07, 2007 | 25.82 | 25.91 | 25.63 | 25.88 | 2,957,281 | +0.20(+0.79%) |
Dec 06, 2007 | 25.56 | 25.71 | 25.54 | 25.68 | 3,002,285 | +0.06(+0.23%) |
Dec 05, 2007 | 25.64 | 25.74 | 25.55 | 25.62 | 2,863,104 | +0.09(+0.36%) |
Dec 04, 2007 | 25.87 | 25.90 | 25.45 | 25.53 | 4,143,278 | -0.31(-1.18%) |
Dec 03, 2007 | 26.02 | 26.09 | 25.69 | 25.83 | 4,277,803 | +0.24(+0.93%) |
Nov 30, 2007 | 25.87 | 25.97 | 25.49 | 25.60 | 5,432,580 | +0.22(+0.88%) |
Nov 29, 2007 | 25.30 | 25.52 | 25.24 | 25.37 | 3,756,692 | +0.36(+1.44%) |
Nov 28, 2007 | 24.71 | 25.43 | 24.67 | 25.01 | 4,876,657 | +0.55(+2.24%) |
Nov 27, 2007 | 24.46 | 24.55 | 24.34 | 24.46 | 3,399,009 | +0.08(+0.32%) |
Nov 26, 2007 | 24.96 | 24.99 | 24.35 | 24.39 | 4,636,237 | -0.29(-1.18%) |
Nov 23, 2007 | 24.92 | 25.03 | 24.49 | 24.68 | 6,109,845 | +1.42(+6.10%) |
Nov 21, 2007 | 23.42 | 23.53 | 23.15 | 23.26 | 3,877,526 | -0.17(-0.71%) |
Nov 20, 2007 | 23.14 | 23.59 | 23.07 | 23.42 | 3,660,741 | +0.10(+0.44%) |
Nov 19, 2007 | 23.52 | 23.56 | 23.25 | 23.32 | 2,064,331 | -0.46(-1.94%) |
Nov 16, 2007 | 23.94 | 23.97 | 23.67 | 23.78 | 2,900,560 | -0.16(-0.67%) |
Nov 15, 2007 | 24.13 | 24.20 | 23.89 | 23.94 | 2,604,857 | -0.34(-1.42%) |
Nov 14, 2007 | 24.34 | 24.71 | 24.18 | 24.29 | 3,988,041 | -0.30(-1.21%) |
Nov 13, 2007 | 24.66 | 24.94 | 24.37 | 24.59 | 4,835,286 | +0.80(+3.37%) |
Nov 12, 2007 | 23.66 | 24.12 | 23.60 | 23.78 | 6,534,377 | -0.37(-1.55%) |
Nov 09, 2007 | 24.06 | 24.43 | 24.03 | 24.16 | 5,999,686 | -0.57(-2.32%) |
Nov 08, 2007 | 24.60 | 24.73 | 24.38 | 24.73 | 3,336,149 | +0.38(+1.58%) |
Nov 07, 2007 | 24.77 | 24.84 | 24.35 | 24.35 | 2,649,939 | -0.42(-1.71%) |
Nov 06, 2007 | 24.60 | 24.80 | 24.60 | 24.77 | 1,599,822 | +0.17(+0.67%) |
Nov 05, 2007 | 24.70 | 24.86 | 24.45 | 24.60 | 2,015,203 | -0.09(-0.35%) |
Nov 02, 2007 | 24.92 | 24.94 | 24.49 | 24.69 | 2,332,509 | +0.00(+0.02%) |