Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 23.07 | 23.21 | 22.26 | 22.86 | 1,550,332 | -0.66(-2.81%) |
Jan 30, 2008 | 23.52 | 24.33 | 23.24 | 23.52 | 2,075,249 | -0.12(-0.52%) |
Jan 29, 2008 | 23.19 | 23.65 | 22.72 | 23.65 | 1,562,215 | +0.63(+2.72%) |
Jan 28, 2008 | 21.99 | 23.05 | 21.96 | 23.02 | 1,393,444 | +0.99(+4.50%) |
Jan 25, 2008 | 22.72 | 23.30 | 22.03 | 22.03 | 1,564,716 | -0.48(-2.13%) |
Jan 24, 2008 | 22.36 | 22.58 | 21.49 | 22.51 | 1,423,947 | +0.34(+1.53%) |
Jan 23, 2008 | 21.13 | 22.30 | 20.55 | 22.17 | 1,989,958 | +0.46(+2.13%) |
Jan 22, 2008 | 21.66 | 22.23 | 21.09 | 21.71 | 1,358,653 | -0.02(-0.11%) |
Jan 21, 2008 | 21.97 | 22.18 | 21.35 | 21.73 | 1,406,115 | +0.00(+0.00%) |
Jan 18, 2008 | 21.97 | 22.18 | 21.35 | 21.73 | 1,406,115 | +0.10(+0.46%) |
Jan 17, 2008 | 22.47 | 22.83 | 21.57 | 21.63 | 1,560,244 | -0.78(-3.50%) |
Jan 16, 2008 | 22.48 | 22.83 | 22.18 | 22.42 | 1,735,453 | -0.19(-0.84%) |
Jan 15, 2008 | 23.24 | 23.30 | 22.54 | 22.61 | 1,487,425 | -0.88(-3.73%) |
Jan 14, 2008 | 23.46 | 23.56 | 23.09 | 23.48 | 853,622 | +0.23(+0.99%) |
Jan 11, 2008 | 23.62 | 23.63 | 23.00 | 23.25 | 1,350,308 | -0.56(-2.36%) |
Jan 10, 2008 | 22.78 | 24.00 | 22.66 | 23.81 | 879,590 | +0.82(+3.55%) |
Jan 09, 2008 | 22.63 | 23.10 | 22.32 | 23.00 | 2,048,782 | +0.30(+1.31%) |
Jan 08, 2008 | 23.82 | 24.23 | 22.48 | 22.70 | 2,710,247 | -1.34(-5.56%) |
Jan 07, 2008 | 24.27 | 24.66 | 23.90 | 24.04 | 1,241,961 | -0.08(-0.34%) |
Jan 04, 2008 | 24.60 | 24.75 | 23.96 | 24.12 | 1,281,698 | -0.76(-3.05%) |
Jan 03, 2008 | 25.16 | 25.65 | 24.82 | 24.88 | 1,217,560 | -0.29(-1.15%) |
Jan 02, 2008 | 26.40 | 26.82 | 25.09 | 25.17 | 1,278,017 | -1.39(-5.22%) |
Jan 01, 2008 | 26.21 | 26.79 | 26.05 | 26.55 | 715,277 | +0.00(+0.00%) |
Dec 31, 2007 | 26.21 | 26.79 | 26.05 | 26.55 | 715,277 | +0.35(+1.35%) |
Dec 28, 2007 | 26.00 | 26.60 | 26.00 | 26.20 | 850,746 | +0.12(+0.47%) |
Dec 27, 2007 | 26.68 | 26.97 | 25.95 | 26.08 | 612,824 | -0.65(-2.44%) |
Dec 26, 2007 | 27.21 | 27.21 | 26.73 | 26.73 | 663,302 | -0.61(-2.23%) |
Dec 24, 2007 | 27.07 | 27.34 | 26.83 | 27.34 | 313,295 | +0.43(+1.60%) |
Dec 21, 2007 | 26.79 | 27.06 | 26.38 | 26.91 | 1,305,370 | +0.92(+3.56%) |
Dec 20, 2007 | 26.21 | 26.21 | 25.53 | 25.98 | 1,010,365 | +0.02(+0.10%) |
Dec 19, 2007 | 25.49 | 26.17 | 25.29 | 25.96 | 797,799 | +0.40(+1.55%) |
Dec 18, 2007 | 25.88 | 25.99 | 25.30 | 25.56 | 1,001,899 | -0.12(-0.45%) |
Dec 17, 2007 | 26.41 | 26.44 | 25.65 | 25.68 | 849,946 | -0.81(-3.05%) |
Dec 14, 2007 | 26.22 | 27.07 | 26.15 | 26.49 | 1,004,162 | -0.46(-1.72%) |
Dec 13, 2007 | 26.58 | 26.95 | 26.41 | 26.95 | 958,304 | +0.20(+0.74%) |
Dec 12, 2007 | 26.54 | 27.17 | 26.46 | 26.75 | 1,956,764 | +0.55(+2.11%) |
Dec 11, 2007 | 26.86 | 27.14 | 26.19 | 26.20 | 1,293,997 | -0.62(-2.31%) |
Dec 10, 2007 | 26.52 | 26.98 | 26.41 | 26.82 | 637,438 | +0.30(+1.12%) |
Dec 07, 2007 | 26.62 | 26.83 | 26.41 | 26.52 | 882,029 | -0.08(-0.31%) |
Dec 06, 2007 | 25.69 | 26.62 | 25.53 | 26.60 | 980,103 | +0.93(+3.63%) |
Dec 05, 2007 | 25.35 | 25.90 | 25.25 | 25.67 | 951,872 | +0.72(+2.88%) |
Dec 04, 2007 | 25.14 | 25.23 | 24.62 | 24.95 | 1,157,102 | -0.35(-1.40%) |
Dec 03, 2007 | 25.71 | 26.15 | 25.07 | 25.31 | 1,413,171 | -0.30(-1.16%) |
Nov 30, 2007 | 24.75 | 25.93 | 24.74 | 25.60 | 4,705,156 | +0.95(+3.85%) |
Nov 29, 2007 | 24.56 | 24.75 | 24.34 | 24.66 | 1,151,620 | -0.06(-0.23%) |
Nov 28, 2007 | 23.51 | 24.77 | 23.50 | 24.71 | 1,524,854 | +1.43(+6.13%) |
Nov 27, 2007 | 22.44 | 23.36 | 22.44 | 23.29 | 1,513,236 | +0.54(+2.36%) |
Nov 26, 2007 | 23.67 | 23.77 | 22.67 | 22.75 | 1,244,916 | -0.84(-3.57%) |
Nov 23, 2007 | 23.38 | 23.71 | 23.14 | 23.59 | 547,253 | +0.31(+1.35%) |
Nov 21, 2007 | 24.21 | 24.29 | 23.03 | 23.28 | 2,379,827 | -1.15(-4.70%) |
Nov 20, 2007 | 24.74 | 25.08 | 24.11 | 24.42 | 1,138,661 | -0.26(-1.07%) |
Nov 19, 2007 | 25.46 | 25.59 | 24.69 | 24.69 | 1,587,056 | -0.92(-3.58%) |
Nov 16, 2007 | 25.74 | 25.79 | 25.09 | 25.60 | 1,526,869 | +0.00(+0.00%) |
Nov 15, 2007 | 25.81 | 26.02 | 25.35 | 25.60 | 1,860,062 | -0.29(-1.12%) |
Nov 14, 2007 | 25.45 | 26.49 | 25.30 | 25.89 | 1,269,476 | +0.35(+1.36%) |
Nov 13, 2007 | 24.33 | 25.56 | 24.33 | 25.55 | 974,010 | +1.33(+5.49%) |
Nov 12, 2007 | 24.89 | 24.92 | 24.19 | 24.22 | 1,555,936 | -0.64(-2.59%) |
Nov 09, 2007 | 25.16 | 25.57 | 24.56 | 24.86 | 1,020,979 | -0.58(-2.27%) |
Nov 08, 2007 | 25.21 | 25.70 | 24.41 | 25.44 | 1,368,994 | +0.35(+1.38%) |
Nov 07, 2007 | 26.29 | 26.52 | 25.04 | 25.09 | 1,223,580 | -1.35(-5.09%) |
Nov 06, 2007 | 25.33 | 26.50 | 25.33 | 26.44 | 1,418,643 | +0.81(+3.16%) |
Nov 05, 2007 | 25.52 | 25.82 | 25.03 | 25.63 | 957,342 | -0.21(-0.83%) |
Nov 02, 2007 | 25.89 | 25.99 | 25.23 | 25.84 | 975,073 | +0.16(+0.64%) |