Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 22.35 | 23.19 | 22.29 | 23.02 | 5,937,696 | +0.30(+1.30%) |
Jan 30, 2008 | 22.74 | 23.04 | 22.65 | 22.72 | 3,026,214 | -0.37(-1.62%) |
Jan 29, 2008 | 23.14 | 23.20 | 22.98 | 23.09 | 2,078,805 | -0.03(-0.15%) |
Jan 28, 2008 | 22.97 | 23.18 | 22.73 | 23.13 | 5,383,221 | +0.34(+1.47%) |
Jan 25, 2008 | 23.37 | 23.39 | 22.64 | 22.79 | 4,723,503 | -0.50(-2.15%) |
Jan 24, 2008 | 23.11 | 23.40 | 22.99 | 23.29 | 10,533,780 | -0.19(-0.83%) |
Jan 23, 2008 | 22.76 | 23.53 | 22.72 | 23.49 | 8,254,083 | -0.24(-1.00%) |
Jan 22, 2008 | 23.01 | 23.80 | 23.00 | 23.73 | 7,232,851 | -0.77(-3.15%) |
Jan 21, 2008 | 24.94 | 25.10 | 24.35 | 24.50 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 24.94 | 25.10 | 24.35 | 24.50 | 4,508,782 | -0.13(-0.53%) |
Jan 17, 2008 | 25.28 | 25.30 | 24.50 | 24.63 | 4,134,756 | -0.44(-1.76%) |
Jan 16, 2008 | 25.18 | 25.40 | 25.04 | 25.07 | 3,285,706 | -0.32(-1.26%) |
Jan 15, 2008 | 25.72 | 25.75 | 25.27 | 25.39 | 3,045,804 | -0.23(-0.91%) |
Jan 14, 2008 | 25.66 | 26.00 | 25.55 | 25.63 | 4,465,703 | -0.19(-0.73%) |
Jan 11, 2008 | 25.95 | 26.02 | 25.76 | 25.81 | 3,053,188 | -0.50(-1.90%) |
Jan 10, 2008 | 26.27 | 26.46 | 26.11 | 26.32 | 3,357,947 | -0.09(-0.35%) |
Jan 09, 2008 | 26.28 | 26.54 | 26.19 | 26.41 | 5,220,554 | +0.45(+1.72%) |
Jan 08, 2008 | 26.32 | 26.33 | 25.92 | 25.96 | 7,600,905 | +0.34(+1.31%) |
Jan 07, 2008 | 25.37 | 25.65 | 25.17 | 25.63 | 7,981,647 | +1.20(+4.89%) |
Jan 04, 2008 | 24.84 | 24.94 | 24.38 | 24.43 | 2,941,821 | -0.23(-0.95%) |
Jan 03, 2008 | 24.66 | 24.75 | 24.55 | 24.66 | 2,317,360 | +0.29(+1.20%) |
Jan 02, 2008 | 24.51 | 24.66 | 24.22 | 24.37 | 3,174,105 | -0.11(-0.44%) |
Jan 01, 2008 | 24.65 | 24.98 | 24.37 | 24.48 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 24.65 | 24.98 | 24.37 | 24.48 | 1,922,517 | -0.17(-0.71%) |
Dec 28, 2007 | 24.67 | 24.85 | 24.58 | 24.65 | 2,143,566 | -0.28(-1.11%) |
Dec 27, 2007 | 25.08 | 25.10 | 24.83 | 24.93 | 2,893,569 | +0.15(+0.61%) |
Dec 26, 2007 | 24.78 | 24.90 | 24.68 | 24.78 | 1,489,931 | -0.11(-0.45%) |
Dec 24, 2007 | 24.63 | 25.08 | 24.63 | 24.89 | 1,392,796 | +0.16(+0.65%) |
Dec 21, 2007 | 24.84 | 24.95 | 24.67 | 24.73 | 3,740,437 | +0.09(+0.35%) |
Dec 20, 2007 | 25.02 | 25.03 | 24.53 | 24.64 | 4,200,943 | -0.15(-0.59%) |
Dec 19, 2007 | 24.95 | 25.07 | 24.68 | 24.79 | 3,406,359 | +0.07(+0.28%) |
Dec 18, 2007 | 25.06 | 25.11 | 24.68 | 24.72 | 3,863,491 | -0.34(-1.38%) |
Dec 17, 2007 | 25.49 | 25.52 | 25.06 | 25.07 | 5,537,925 | -0.68(-2.64%) |
Dec 14, 2007 | 25.82 | 26.08 | 25.73 | 25.75 | 3,912,263 | -0.45(-1.72%) |
Dec 13, 2007 | 26.27 | 26.32 | 25.98 | 26.20 | 3,343,173 | +0.24(+0.94%) |
Dec 12, 2007 | 26.10 | 26.20 | 25.82 | 25.96 | 4,635,749 | +0.50(+1.95%) |
Dec 11, 2007 | 26.01 | 26.01 | 25.45 | 25.46 | 3,377,322 | -0.42(-1.61%) |
Dec 10, 2007 | 25.87 | 26.02 | 25.72 | 25.88 | 4,167,083 | +0.00(+0.00%) |
Dec 07, 2007 | 25.81 | 25.91 | 25.63 | 25.88 | 2,957,793 | +0.20(+0.79%) |
Dec 06, 2007 | 25.56 | 25.71 | 25.53 | 25.67 | 3,002,804 | +0.06(+0.23%) |
Dec 05, 2007 | 25.64 | 25.73 | 25.54 | 25.62 | 2,863,599 | +0.09(+0.36%) |
Dec 04, 2007 | 25.87 | 25.90 | 25.45 | 25.52 | 4,143,994 | -0.31(-1.18%) |
Dec 03, 2007 | 26.02 | 26.09 | 25.68 | 25.83 | 4,278,543 | +0.24(+0.93%) |
Nov 30, 2007 | 25.87 | 25.97 | 25.49 | 25.59 | 5,433,519 | +0.22(+0.88%) |
Nov 29, 2007 | 25.30 | 25.51 | 25.24 | 25.37 | 3,757,342 | +0.36(+1.44%) |
Nov 28, 2007 | 24.71 | 25.43 | 24.67 | 25.01 | 4,877,500 | +0.55(+2.24%) |
Nov 27, 2007 | 24.45 | 24.55 | 24.33 | 24.46 | 3,399,597 | +0.08(+0.32%) |
Nov 26, 2007 | 24.96 | 24.98 | 24.34 | 24.38 | 4,637,039 | -0.29(-1.18%) |
Nov 23, 2007 | 24.91 | 25.02 | 24.48 | 24.67 | 6,110,902 | +1.42(+6.10%) |
Nov 21, 2007 | 23.41 | 23.53 | 23.15 | 23.25 | 3,878,197 | -0.17(-0.71%) |
Nov 20, 2007 | 23.14 | 23.59 | 23.07 | 23.42 | 3,661,374 | +0.10(+0.44%) |
Nov 19, 2007 | 23.51 | 23.56 | 23.24 | 23.32 | 2,064,688 | -0.46(-1.94%) |
Nov 16, 2007 | 23.94 | 23.97 | 23.66 | 23.78 | 2,901,062 | -0.16(-0.67%) |
Nov 15, 2007 | 24.13 | 24.19 | 23.89 | 23.94 | 2,605,307 | -0.34(-1.42%) |
Nov 14, 2007 | 24.34 | 24.70 | 24.17 | 24.28 | 3,988,731 | -0.30(-1.21%) |
Nov 13, 2007 | 24.65 | 24.94 | 24.36 | 24.58 | 4,836,122 | +0.80(+3.37%) |
Nov 12, 2007 | 23.66 | 24.11 | 23.59 | 23.78 | 6,535,507 | -0.37(-1.55%) |
Nov 09, 2007 | 24.05 | 24.43 | 24.03 | 24.15 | 6,000,724 | -0.57(-2.32%) |
Nov 08, 2007 | 24.60 | 24.73 | 24.38 | 24.73 | 3,336,726 | +0.38(+1.58%) |
Nov 07, 2007 | 24.77 | 24.83 | 24.34 | 24.34 | 2,650,397 | -0.42(-1.71%) |
Nov 06, 2007 | 24.60 | 24.79 | 24.60 | 24.77 | 1,600,098 | +0.17(+0.67%) |
Nov 05, 2007 | 24.70 | 24.86 | 24.45 | 24.60 | 2,015,551 | -0.09(-0.35%) |
Nov 02, 2007 | 24.92 | 24.94 | 24.48 | 24.69 | 2,332,912 | +0.00(+0.02%) |