Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 22.64 | 23.36 | 22.09 | 23.07 | 7,322,870 | +0.42(+1.83%) |
Jan 30, 2008 | 22.44 | 22.92 | 22.29 | 22.65 | 4,646,036 | +0.13(+0.57%) |
Jan 29, 2008 | 22.51 | 22.75 | 22.35 | 22.52 | 3,216,330 | +0.18(+0.80%) |
Jan 28, 2008 | 21.98 | 22.45 | 21.84 | 22.34 | 3,351,069 | +0.34(+1.57%) |
Jan 25, 2008 | 22.65 | 22.91 | 21.96 | 22.00 | 4,894,445 | -0.45(-2.02%) |
Jan 24, 2008 | 23.32 | 23.40 | 22.42 | 22.45 | 6,586,970 | -0.83(-3.57%) |
Jan 23, 2008 | 21.48 | 23.37 | 21.25 | 23.28 | 7,864,993 | +0.77(+3.42%) |
Jan 22, 2008 | 22.44 | 23.42 | 21.59 | 22.51 | 9,481,447 | -1.03(-4.39%) |
Jan 21, 2008 | 24.31 | 24.48 | 23.33 | 23.55 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 24.31 | 24.48 | 23.33 | 23.55 | 6,527,749 | -0.55(-2.27%) |
Jan 17, 2008 | 25.03 | 25.05 | 24.05 | 24.10 | 5,954,630 | -0.91(-3.64%) |
Jan 16, 2008 | 25.38 | 25.92 | 24.91 | 25.01 | 6,933,346 | -0.44(-1.74%) |
Jan 15, 2008 | 25.25 | 25.67 | 25.14 | 25.45 | 6,533,145 | -0.06(-0.24%) |
Jan 14, 2008 | 25.55 | 25.64 | 25.04 | 25.51 | 5,311,777 | -0.02(-0.07%) |
Jan 11, 2008 | 25.46 | 25.82 | 25.39 | 25.53 | 3,533,899 | -0.17(-0.64%) |
Jan 10, 2008 | 25.90 | 26.08 | 25.46 | 25.70 | 4,835,466 | -0.35(-1.34%) |
Jan 09, 2008 | 25.40 | 26.05 | 25.37 | 26.05 | 6,216,688 | +0.72(+2.85%) |
Jan 08, 2008 | 25.17 | 25.76 | 25.06 | 25.32 | 6,232,947 | +0.33(+1.30%) |
Jan 07, 2008 | 24.46 | 25.00 | 24.40 | 25.00 | 5,919,991 | +0.68(+2.78%) |
Jan 04, 2008 | 23.88 | 24.58 | 23.88 | 24.32 | 4,093,958 | +0.26(+1.10%) |
Jan 03, 2008 | 24.14 | 24.22 | 23.98 | 24.06 | 4,772,924 | +0.05(+0.22%) |
Jan 02, 2008 | 24.63 | 24.67 | 23.87 | 24.01 | 6,353,568 | -0.59(-2.40%) |
Jan 01, 2008 | 24.70 | 24.77 | 24.49 | 24.60 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 24.70 | 24.77 | 24.49 | 24.60 | 2,542,097 | -0.13(-0.53%) |
Dec 28, 2007 | 24.65 | 24.77 | 24.44 | 24.73 | 1,779,707 | +0.21(+0.87%) |
Dec 27, 2007 | 24.54 | 24.74 | 24.46 | 24.52 | 2,051,544 | +0.02(+0.10%) |
Dec 26, 2007 | 24.58 | 24.70 | 24.49 | 24.49 | 1,868,986 | -0.25(-1.01%) |
Dec 24, 2007 | 24.79 | 24.88 | 24.58 | 24.74 | 1,567,831 | +0.00(+0.02%) |
Dec 21, 2007 | 25.20 | 25.50 | 24.57 | 24.74 | 10,422,750 | -0.11(-0.46%) |
Dec 20, 2007 | 25.44 | 25.51 | 24.80 | 24.85 | 3,881,325 | -0.36(-1.44%) |
Dec 19, 2007 | 25.26 | 25.38 | 25.04 | 25.21 | 2,566,268 | -0.01(-0.06%) |
Dec 18, 2007 | 24.83 | 25.29 | 24.78 | 25.23 | 2,998,056 | +0.52(+2.12%) |
Dec 17, 2007 | 25.12 | 25.26 | 24.61 | 24.70 | 2,921,206 | -0.56(-2.21%) |
Dec 14, 2007 | 25.48 | 25.59 | 25.19 | 25.26 | 4,179,520 | -0.22(-0.85%) |
Dec 13, 2007 | 24.95 | 25.52 | 24.75 | 25.48 | 3,249,231 | +0.46(+1.85%) |
Dec 12, 2007 | 25.24 | 25.48 | 24.75 | 25.02 | 3,768,529 | +0.09(+0.38%) |
Dec 11, 2007 | 25.46 | 25.77 | 24.88 | 24.92 | 3,646,222 | -0.54(-2.13%) |
Dec 10, 2007 | 25.42 | 25.63 | 25.42 | 25.46 | 2,671,840 | +0.06(+0.24%) |
Dec 07, 2007 | 25.22 | 25.50 | 25.13 | 25.40 | 3,056,845 | +0.28(+1.11%) |
Dec 06, 2007 | 25.38 | 25.38 | 24.90 | 25.12 | 3,595,147 | -0.12(-0.47%) |
Dec 05, 2007 | 24.93 | 25.30 | 24.76 | 25.24 | 5,739,619 | +0.56(+2.26%) |
Dec 04, 2007 | 24.57 | 24.73 | 24.25 | 24.69 | 4,703,895 | +0.38(+1.55%) |
Dec 03, 2007 | 24.08 | 24.40 | 24.03 | 24.31 | 2,659,361 | +0.25(+1.02%) |
Nov 30, 2007 | 24.08 | 24.08 | 23.82 | 24.06 | 4,834,475 | +0.25(+1.07%) |
Nov 29, 2007 | 23.76 | 23.94 | 23.57 | 23.81 | 3,276,044 | +0.01(+0.06%) |
Nov 28, 2007 | 23.78 | 23.85 | 23.55 | 23.79 | 4,789,604 | +0.14(+0.60%) |
Nov 27, 2007 | 22.97 | 23.69 | 22.97 | 23.65 | 7,664,938 | +0.70(+3.04%) |
Nov 26, 2007 | 23.24 | 23.37 | 22.84 | 22.95 | 4,795,077 | -0.24(-1.04%) |
Nov 23, 2007 | 23.28 | 23.36 | 23.00 | 23.19 | 1,202,293 | +0.08(+0.35%) |
Nov 21, 2007 | 23.29 | 23.61 | 23.06 | 23.11 | 3,842,467 | -0.42(-1.79%) |
Nov 20, 2007 | 23.19 | 23.66 | 23.15 | 23.53 | 4,548,044 | +0.29(+1.24%) |
Nov 19, 2007 | 23.01 | 23.27 | 23.01 | 23.25 | 8,584,651 | +0.04(+0.16%) |
Nov 16, 2007 | 23.42 | 23.60 | 22.90 | 23.21 | 5,803,792 | -0.04(-0.16%) |
Nov 15, 2007 | 22.87 | 23.38 | 22.87 | 23.25 | 4,772,323 | +0.33(+1.44%) |
Nov 14, 2007 | 23.18 | 23.19 | 22.83 | 22.91 | 3,256,577 | -0.08(-0.35%) |
Nov 13, 2007 | 23.04 | 23.09 | 22.66 | 23.00 | 6,807,856 | +0.10(+0.45%) |
Nov 12, 2007 | 23.61 | 23.68 | 22.88 | 22.89 | 4,091,166 | -0.72(-3.04%) |
Nov 09, 2007 | 23.68 | 24.09 | 23.59 | 23.61 | 3,901,893 | -0.33(-1.36%) |
Nov 08, 2007 | 23.72 | 24.02 | 23.44 | 23.93 | 4,809,336 | +0.51(+2.20%) |
Nov 07, 2007 | 24.03 | 24.15 | 23.38 | 23.42 | 3,216,811 | -0.84(-3.46%) |
Nov 06, 2007 | 24.44 | 24.44 | 24.04 | 24.26 | 3,765,505 | +0.00(+0.00%) |
Nov 05, 2007 | 24.08 | 24.46 | 23.94 | 24.26 | 2,540,975 | +0.13(+0.53%) |
Nov 02, 2007 | 23.89 | 24.31 | 23.89 | 24.13 | 3,705,994 | +0.27(+1.15%) |