Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 22.63 | 23.35 | 22.08 | 23.05 | 7,326,521 | +0.42(+1.83%) |
Jan 30, 2008 | 22.43 | 22.91 | 22.28 | 22.64 | 4,648,353 | +0.13(+0.57%) |
Jan 29, 2008 | 22.50 | 22.74 | 22.34 | 22.51 | 3,217,934 | +0.18(+0.80%) |
Jan 28, 2008 | 21.97 | 22.44 | 21.83 | 22.33 | 3,352,740 | +0.34(+1.57%) |
Jan 25, 2008 | 22.64 | 22.90 | 21.95 | 21.99 | 4,896,886 | -0.45(-2.02%) |
Jan 24, 2008 | 23.31 | 23.39 | 22.41 | 22.44 | 6,590,254 | -0.83(-3.57%) |
Jan 23, 2008 | 21.47 | 23.36 | 21.24 | 23.27 | 7,868,914 | +0.77(+3.42%) |
Jan 22, 2008 | 22.43 | 23.41 | 21.58 | 22.50 | 9,486,175 | -1.03(-4.39%) |
Jan 21, 2008 | 24.30 | 24.47 | 23.32 | 23.54 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 24.30 | 24.47 | 23.32 | 23.54 | 6,531,004 | -0.55(-2.27%) |
Jan 17, 2008 | 25.02 | 25.04 | 24.04 | 24.08 | 5,957,599 | -0.91(-3.64%) |
Jan 16, 2008 | 25.37 | 25.90 | 24.90 | 24.99 | 6,936,803 | -0.44(-1.74%) |
Jan 15, 2008 | 25.23 | 25.66 | 25.13 | 25.44 | 6,536,403 | -0.06(-0.24%) |
Jan 14, 2008 | 25.53 | 25.63 | 25.03 | 25.50 | 5,314,425 | -0.02(-0.07%) |
Jan 11, 2008 | 25.45 | 25.81 | 25.38 | 25.52 | 3,535,661 | -0.17(-0.64%) |
Jan 10, 2008 | 25.89 | 26.07 | 25.45 | 25.68 | 4,837,877 | -0.35(-1.34%) |
Jan 09, 2008 | 25.39 | 26.03 | 25.36 | 26.03 | 6,219,788 | +0.72(+2.85%) |
Jan 08, 2008 | 25.15 | 25.74 | 25.05 | 25.31 | 6,236,055 | +0.33(+1.30%) |
Jan 07, 2008 | 24.45 | 24.98 | 24.39 | 24.98 | 5,922,942 | +0.67(+2.78%) |
Jan 04, 2008 | 23.87 | 24.56 | 23.87 | 24.31 | 4,095,999 | +0.26(+1.10%) |
Jan 03, 2008 | 24.13 | 24.21 | 23.97 | 24.05 | 4,775,304 | +0.05(+0.22%) |
Jan 02, 2008 | 24.62 | 24.66 | 23.86 | 23.99 | 6,356,736 | -0.59(-2.40%) |
Jan 01, 2008 | 24.68 | 24.76 | 24.48 | 24.58 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 24.68 | 24.76 | 24.48 | 24.58 | 2,543,365 | -0.13(-0.53%) |
Dec 28, 2007 | 24.64 | 24.76 | 24.43 | 24.72 | 1,780,594 | +0.21(+0.87%) |
Dec 27, 2007 | 24.53 | 24.73 | 24.45 | 24.50 | 2,052,566 | +0.02(+0.10%) |
Dec 26, 2007 | 24.57 | 24.68 | 24.48 | 24.48 | 1,869,918 | -0.25(-1.01%) |
Dec 24, 2007 | 24.78 | 24.87 | 24.56 | 24.73 | 1,568,612 | +0.00(+0.02%) |
Dec 21, 2007 | 25.18 | 25.49 | 24.56 | 24.73 | 10,427,947 | -0.11(-0.46%) |
Dec 20, 2007 | 25.42 | 25.50 | 24.79 | 24.84 | 3,883,260 | -0.36(-1.44%) |
Dec 19, 2007 | 25.25 | 25.37 | 25.03 | 25.20 | 2,567,547 | -0.01(-0.06%) |
Dec 18, 2007 | 24.82 | 25.28 | 24.76 | 25.22 | 2,999,551 | +0.52(+2.12%) |
Dec 17, 2007 | 25.11 | 25.25 | 24.59 | 24.69 | 2,922,662 | -0.56(-2.21%) |
Dec 14, 2007 | 25.47 | 25.58 | 25.17 | 25.25 | 4,181,604 | -0.22(-0.85%) |
Dec 13, 2007 | 24.93 | 25.50 | 24.73 | 25.47 | 3,250,851 | +0.46(+1.85%) |
Dec 12, 2007 | 25.23 | 25.47 | 24.73 | 25.00 | 3,770,408 | +0.09(+0.38%) |
Dec 11, 2007 | 25.45 | 25.76 | 24.87 | 24.91 | 3,648,041 | -0.54(-2.13%) |
Dec 10, 2007 | 25.41 | 25.62 | 25.41 | 25.45 | 2,673,172 | +0.06(+0.24%) |
Dec 07, 2007 | 25.21 | 25.49 | 25.12 | 25.39 | 3,058,369 | +0.28(+1.11%) |
Dec 06, 2007 | 25.37 | 25.37 | 24.89 | 25.11 | 3,596,939 | -0.12(-0.47%) |
Dec 05, 2007 | 24.91 | 25.29 | 24.75 | 25.23 | 5,742,481 | +0.56(+2.26%) |
Dec 04, 2007 | 24.56 | 24.72 | 24.23 | 24.67 | 4,706,241 | +0.38(+1.55%) |
Dec 03, 2007 | 24.07 | 24.39 | 24.02 | 24.30 | 2,660,687 | +0.25(+1.02%) |
Nov 30, 2007 | 24.07 | 24.07 | 23.81 | 24.05 | 4,836,885 | +0.25(+1.07%) |
Nov 29, 2007 | 23.75 | 23.93 | 23.55 | 23.80 | 3,277,678 | +0.01(+0.06%) |
Nov 28, 2007 | 23.77 | 23.84 | 23.54 | 23.78 | 4,791,992 | +0.14(+0.60%) |
Nov 27, 2007 | 22.96 | 23.68 | 22.96 | 23.64 | 7,668,760 | +0.70(+3.04%) |
Nov 26, 2007 | 23.23 | 23.36 | 22.83 | 22.94 | 4,797,467 | -0.24(-1.04%) |
Nov 23, 2007 | 23.27 | 23.35 | 22.98 | 23.18 | 1,202,892 | +0.08(+0.35%) |
Nov 21, 2007 | 23.28 | 23.60 | 23.05 | 23.10 | 3,844,383 | -0.42(-1.79%) |
Nov 20, 2007 | 23.18 | 23.64 | 23.14 | 23.52 | 4,550,312 | +0.29(+1.24%) |
Nov 19, 2007 | 23.00 | 23.26 | 23.00 | 23.23 | 8,588,932 | +0.04(+0.16%) |
Nov 16, 2007 | 23.40 | 23.59 | 22.89 | 23.20 | 5,806,685 | -0.04(-0.16%) |
Nov 15, 2007 | 22.86 | 23.37 | 22.86 | 23.23 | 4,774,702 | +0.33(+1.44%) |
Nov 14, 2007 | 23.17 | 23.18 | 22.82 | 22.90 | 3,258,201 | -0.08(-0.35%) |
Nov 13, 2007 | 23.03 | 23.08 | 22.65 | 22.98 | 6,811,250 | +0.10(+0.45%) |
Nov 12, 2007 | 23.60 | 23.66 | 22.87 | 22.88 | 4,093,206 | -0.72(-3.04%) |
Nov 09, 2007 | 23.67 | 24.07 | 23.58 | 23.60 | 3,903,839 | -0.33(-1.36%) |
Nov 08, 2007 | 23.71 | 24.01 | 23.43 | 23.92 | 4,811,734 | +0.51(+2.20%) |
Nov 07, 2007 | 24.02 | 24.14 | 23.37 | 23.41 | 3,218,415 | -0.84(-3.46%) |
Nov 06, 2007 | 24.42 | 24.43 | 24.02 | 24.25 | 3,767,383 | +0.00(+0.00%) |
Nov 05, 2007 | 24.06 | 24.45 | 23.93 | 24.25 | 2,542,242 | +0.13(+0.53%) |
Nov 02, 2007 | 23.88 | 24.30 | 23.88 | 24.12 | 3,707,842 | +0.27(+1.15%) |