Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 22.06 | 22.90 | 21.72 | 22.60 | 30,268,460 | +0.24(+1.07%) |
Jan 30, 2008 | 22.53 | 22.97 | 22.22 | 22.36 | 37,243,200 | -0.22(-0.97%) |
Jan 29, 2008 | 22.49 | 22.65 | 22.10 | 22.58 | 20,471,280 | +0.19(+0.86%) |
Jan 28, 2008 | 21.93 | 22.46 | 21.63 | 22.39 | 18,482,232 | +0.45(+2.03%) |
Jan 25, 2008 | 22.44 | 22.60 | 21.60 | 21.94 | 28,481,610 | -0.32(-1.44%) |
Jan 24, 2008 | 21.92 | 22.37 | 21.54 | 22.26 | 36,612,724 | +0.49(+2.26%) |
Jan 23, 2008 | 20.08 | 21.90 | 19.44 | 21.77 | 48,110,912 | +1.34(+6.55%) |
Jan 22, 2008 | 19.31 | 20.97 | 19.25 | 20.43 | 37,187,700 | +0.33(+1.66%) |
Jan 21, 2008 | 20.30 | 20.64 | 19.67 | 20.10 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 20.30 | 20.64 | 19.67 | 20.10 | 31,709,198 | -0.02(-0.10%) |
Jan 17, 2008 | 20.83 | 20.96 | 20.03 | 20.12 | 24,558,032 | -0.55(-2.64%) |
Jan 16, 2008 | 20.19 | 21.05 | 20.17 | 20.66 | 26,878,562 | +0.41(+2.04%) |
Jan 15, 2008 | 19.87 | 20.46 | 19.67 | 20.25 | 25,995,218 | +0.07(+0.33%) |
Jan 14, 2008 | 20.07 | 20.25 | 19.58 | 20.18 | 16,748,859 | +0.31(+1.57%) |
Jan 11, 2008 | 19.81 | 20.32 | 19.47 | 19.87 | 17,086,150 | -0.08(-0.40%) |
Jan 10, 2008 | 19.19 | 20.30 | 18.92 | 19.95 | 24,154,472 | +0.63(+3.27%) |
Jan 09, 2008 | 18.91 | 19.32 | 18.55 | 19.32 | 27,907,532 | +0.39(+2.04%) |
Jan 08, 2008 | 19.92 | 19.92 | 18.85 | 18.93 | 24,301,316 | -0.85(-4.27%) |
Jan 07, 2008 | 19.75 | 20.01 | 19.43 | 19.78 | 18,160,874 | +0.18(+0.92%) |
Jan 04, 2008 | 20.05 | 20.11 | 19.56 | 19.60 | 21,523,184 | -0.59(-2.93%) |
Jan 03, 2008 | 20.86 | 20.86 | 20.11 | 20.19 | 21,023,534 | -0.57(-2.73%) |
Jan 02, 2008 | 21.16 | 21.37 | 20.66 | 20.76 | 15,958,233 | -0.37(-1.76%) |
Jan 01, 2008 | 21.15 | 21.33 | 20.97 | 21.13 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 21.15 | 21.33 | 20.97 | 21.13 | 12,003,787 | -0.05(-0.22%) |
Dec 28, 2007 | 21.25 | 21.30 | 20.97 | 21.18 | 9,357,754 | +0.14(+0.66%) |
Dec 27, 2007 | 21.22 | 21.44 | 20.98 | 21.04 | 12,342,101 | -0.63(-2.89%) |
Dec 26, 2007 | 21.70 | 21.73 | 21.46 | 21.66 | 10,137,118 | +0.00(+0.00%) |
Dec 24, 2007 | 21.51 | 21.84 | 21.51 | 21.66 | 6,861,397 | +0.17(+0.81%) |
Dec 21, 2007 | 21.24 | 21.52 | 21.04 | 21.49 | 22,918,350 | +0.45(+2.15%) |
Dec 20, 2007 | 21.22 | 21.30 | 20.76 | 21.04 | 17,863,792 | +0.01(+0.03%) |
Dec 19, 2007 | 21.10 | 21.40 | 20.92 | 21.03 | 19,153,156 | -0.02(-0.10%) |
Dec 18, 2007 | 21.37 | 21.57 | 20.64 | 21.05 | 23,485,448 | -0.13(-0.60%) |
Dec 17, 2007 | 21.26 | 21.48 | 21.00 | 21.18 | 23,527,010 | -0.58(-2.66%) |
Dec 14, 2007 | 22.07 | 22.30 | 21.74 | 21.76 | 13,702,790 | -0.36(-1.63%) |
Dec 13, 2007 | 21.95 | 22.20 | 21.62 | 22.12 | 17,226,060 | +0.01(+0.06%) |
Dec 12, 2007 | 22.40 | 22.80 | 21.65 | 22.10 | 27,338,488 | +0.23(+1.07%) |
Dec 11, 2007 | 22.59 | 22.63 | 21.77 | 21.87 | 26,638,314 | -0.49(-2.17%) |
Dec 10, 2007 | 21.98 | 22.55 | 21.98 | 22.36 | 16,587,040 | +0.48(+2.19%) |
Dec 07, 2007 | 22.06 | 22.30 | 21.81 | 21.88 | 15,005,828 | -0.19(-0.84%) |
Dec 06, 2007 | 21.72 | 22.07 | 21.54 | 22.06 | 17,320,140 | +0.33(+1.53%) |
Dec 05, 2007 | 21.78 | 21.91 | 21.36 | 21.73 | 20,065,026 | +0.11(+0.52%) |
Dec 04, 2007 | 21.81 | 21.92 | 21.57 | 21.62 | 12,188,352 | -0.31(-1.40%) |
Dec 03, 2007 | 22.14 | 22.16 | 21.70 | 21.92 | 11,083,104 | -0.11(-0.48%) |
Nov 30, 2007 | 22.26 | 22.48 | 21.88 | 22.03 | 19,776,356 | +0.29(+1.32%) |
Nov 29, 2007 | 21.64 | 21.87 | 21.34 | 21.74 | 17,325,768 | +0.05(+0.21%) |
Nov 28, 2007 | 20.79 | 21.87 | 20.68 | 21.70 | 34,542,268 | +1.02(+4.93%) |
Nov 27, 2007 | 20.42 | 20.88 | 20.32 | 20.68 | 22,578,830 | +0.37(+1.84%) |
Nov 26, 2007 | 20.82 | 20.82 | 20.30 | 20.30 | 21,905,398 | -0.47(-2.28%) |
Nov 23, 2007 | 20.47 | 20.89 | 20.40 | 20.78 | 8,109,408 | +0.48(+2.36%) |
Nov 21, 2007 | 20.40 | 20.79 | 20.11 | 20.30 | 22,486,828 | -0.32(-1.55%) |
Nov 20, 2007 | 20.68 | 21.13 | 20.17 | 20.62 | 25,659,724 | +0.01(+0.03%) |
Nov 19, 2007 | 20.75 | 20.95 | 20.14 | 20.61 | 22,364,010 | -0.31(-1.50%) |
Nov 16, 2007 | 21.22 | 21.36 | 20.68 | 20.92 | 21,150,304 | -0.11(-0.54%) |
Nov 15, 2007 | 21.44 | 21.82 | 20.78 | 21.04 | 21,998,208 | -0.50(-2.32%) |
Nov 14, 2007 | 21.68 | 22.03 | 21.36 | 21.54 | 20,332,230 | -0.06(-0.28%) |
Nov 13, 2007 | 20.93 | 21.62 | 20.93 | 21.60 | 19,176,994 | +0.80(+3.84%) |
Nov 12, 2007 | 20.51 | 21.62 | 20.47 | 20.80 | 22,899,878 | +0.21(+1.04%) |
Nov 09, 2007 | 20.50 | 21.07 | 20.24 | 20.58 | 24,479,214 | -0.22(-1.06%) |
Nov 08, 2007 | 20.37 | 20.91 | 20.20 | 20.80 | 22,669,272 | +0.49(+2.43%) |
Nov 07, 2007 | 21.00 | 21.01 | 20.28 | 20.31 | 18,674,120 | -0.89(-4.18%) |
Nov 06, 2007 | 20.78 | 21.22 | 20.65 | 21.20 | 12,694,858 | +0.40(+1.92%) |
Nov 05, 2007 | 20.60 | 21.04 | 20.45 | 20.80 | 17,868,602 | -0.04(-0.19%) |
Nov 02, 2007 | 21.14 | 21.20 | 20.62 | 20.84 | 21,004,606 | -0.26(-1.23%) |