Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 21.92 | 22.46 | 21.87 | 22.34 | 3,711,503 | +0.20(+0.90%) |
Jan 30, 2008 | 22.01 | 22.50 | 21.96 | 22.15 | 2,266,770 | +0.08(+0.37%) |
Jan 29, 2008 | 22.15 | 22.19 | 21.99 | 22.06 | 1,960,554 | -0.21(-0.93%) |
Jan 28, 2008 | 21.89 | 22.27 | 21.76 | 22.27 | 2,463,990 | +0.27(+1.22%) |
Jan 25, 2008 | 22.48 | 22.48 | 21.84 | 22.00 | 4,263,307 | -0.06(-0.25%) |
Jan 24, 2008 | 21.60 | 22.14 | 21.54 | 22.06 | 3,253,731 | +0.62(+2.89%) |
Jan 23, 2008 | 20.60 | 21.50 | 20.60 | 21.44 | 10,054,304 | -0.58(-2.63%) |
Jan 22, 2008 | 20.90 | 22.10 | 20.89 | 22.01 | 5,410,693 | -0.69(-3.03%) |
Jan 21, 2008 | 23.19 | 23.32 | 22.63 | 22.70 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 23.19 | 23.32 | 22.63 | 22.70 | 2,924,745 | +0.17(+0.73%) |
Jan 17, 2008 | 22.99 | 23.12 | 22.48 | 22.54 | 2,534,489 | +0.11(+0.49%) |
Jan 16, 2008 | 22.76 | 22.94 | 22.40 | 22.43 | 2,511,791 | +0.15(+0.68%) |
Jan 15, 2008 | 22.56 | 22.65 | 22.23 | 22.28 | 2,777,385 | -0.78(-3.40%) |
Jan 14, 2008 | 23.21 | 23.25 | 22.93 | 23.06 | 1,580,443 | +0.27(+1.18%) |
Jan 11, 2008 | 22.92 | 23.14 | 22.76 | 22.79 | 3,635,655 | -1.32(-5.48%) |
Jan 10, 2008 | 24.14 | 24.29 | 23.89 | 24.11 | 4,418,152 | -0.44(-1.79%) |
Jan 09, 2008 | 24.59 | 24.72 | 24.37 | 24.55 | 3,744,109 | -0.62(-2.46%) |
Jan 08, 2008 | 25.47 | 25.58 | 25.11 | 25.17 | 2,402,363 | -0.32(-1.24%) |
Jan 07, 2008 | 25.34 | 25.50 | 25.25 | 25.49 | 2,599,340 | +0.74(+3.00%) |
Jan 04, 2008 | 25.03 | 25.07 | 24.75 | 24.75 | 2,399,606 | -0.38(-1.51%) |
Jan 03, 2008 | 25.22 | 25.28 | 24.95 | 25.12 | 4,486,959 | +0.17(+0.69%) |
Jan 02, 2008 | 25.21 | 25.27 | 24.84 | 24.95 | 3,671,492 | -0.13(-0.52%) |
Jan 01, 2008 | 25.67 | 25.67 | 25.08 | 25.08 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 25.67 | 25.67 | 25.08 | 25.08 | 2,232,141 | -0.46(-1.80%) |
Dec 28, 2007 | 25.59 | 25.59 | 25.39 | 25.54 | 1,890,200 | +0.16(+0.62%) |
Dec 27, 2007 | 25.56 | 25.60 | 25.30 | 25.39 | 1,723,900 | +0.08(+0.30%) |
Dec 26, 2007 | 25.14 | 25.35 | 25.12 | 25.31 | 1,242,519 | +0.10(+0.41%) |
Dec 24, 2007 | 25.19 | 25.23 | 24.77 | 25.21 | 948,616 | +0.31(+1.24%) |
Dec 21, 2007 | 24.61 | 24.95 | 24.59 | 24.90 | 4,312,879 | +1.05(+4.41%) |
Dec 20, 2007 | 23.91 | 23.95 | 23.69 | 23.84 | 2,737,929 | +0.19(+0.78%) |
Dec 19, 2007 | 23.69 | 23.84 | 23.57 | 23.66 | 2,582,254 | -0.27(-1.12%) |
Dec 18, 2007 | 24.10 | 24.11 | 23.75 | 23.93 | 2,300,606 | +0.18(+0.75%) |
Dec 17, 2007 | 23.80 | 23.98 | 23.71 | 23.75 | 1,992,225 | +0.29(+1.23%) |
Dec 14, 2007 | 23.64 | 23.74 | 23.46 | 23.46 | 2,582,674 | -0.54(-2.24%) |
Dec 13, 2007 | 24.10 | 24.20 | 23.77 | 24.00 | 1,891,288 | -0.36(-1.50%) |
Dec 12, 2007 | 24.59 | 24.72 | 24.20 | 24.36 | 2,892,103 | +0.38(+1.58%) |
Dec 11, 2007 | 24.31 | 24.35 | 23.97 | 23.98 | 2,131,770 | -0.54(-2.19%) |
Dec 10, 2007 | 24.37 | 24.59 | 24.33 | 24.52 | 1,705,650 | +0.12(+0.48%) |
Dec 07, 2007 | 24.50 | 24.55 | 24.35 | 24.40 | 4,432,686 | -0.23(-0.92%) |
Dec 06, 2007 | 24.41 | 24.64 | 24.33 | 24.63 | 3,935,087 | +0.14(+0.56%) |
Dec 05, 2007 | 24.57 | 24.64 | 24.46 | 24.49 | 1,914,240 | +0.13(+0.54%) |
Dec 04, 2007 | 24.24 | 24.49 | 24.24 | 24.36 | 3,770,176 | +0.25(+1.03%) |
Dec 03, 2007 | 24.11 | 24.18 | 24.04 | 24.11 | 3,573,748 | -0.25(-1.04%) |
Nov 30, 2007 | 24.50 | 24.59 | 24.26 | 24.37 | 8,877,002 | -0.08(-0.31%) |
Nov 29, 2007 | 24.33 | 24.59 | 24.29 | 24.44 | 4,696,742 | -0.32(-1.28%) |
Nov 28, 2007 | 24.42 | 24.89 | 24.42 | 24.76 | 3,576,790 | +0.24(+0.98%) |
Nov 27, 2007 | 24.17 | 24.52 | 24.09 | 24.52 | 2,769,100 | +0.47(+1.95%) |
Nov 26, 2007 | 24.54 | 24.64 | 24.02 | 24.05 | 2,349,883 | -0.37(-1.52%) |
Nov 23, 2007 | 24.15 | 24.43 | 24.13 | 24.42 | 1,048,166 | +0.17(+0.71%) |
Nov 21, 2007 | 24.41 | 24.45 | 24.11 | 24.25 | 2,654,411 | -0.31(-1.26%) |
Nov 20, 2007 | 24.48 | 24.74 | 24.43 | 24.56 | 2,567,849 | +0.03(+0.14%) |
Nov 19, 2007 | 24.64 | 24.82 | 24.47 | 24.53 | 6,662,556 | +0.05(+0.22%) |
Nov 16, 2007 | 24.30 | 24.47 | 24.13 | 24.47 | 2,763,867 | +0.43(+1.80%) |
Nov 15, 2007 | 24.20 | 24.27 | 23.91 | 24.04 | 2,653,684 | -0.14(-0.57%) |
Nov 14, 2007 | 24.28 | 24.44 | 24.14 | 24.17 | 1,843,086 | +0.10(+0.40%) |
Nov 13, 2007 | 23.89 | 24.08 | 23.82 | 24.08 | 2,819,903 | +1.14(+4.95%) |
Nov 12, 2007 | 22.90 | 23.18 | 22.87 | 22.94 | 1,770,247 | -0.23(-1.01%) |
Nov 09, 2007 | 23.34 | 23.42 | 23.13 | 23.18 | 2,356,662 | -0.52(-2.18%) |
Nov 08, 2007 | 23.47 | 23.73 | 23.39 | 23.69 | 3,618,079 | +0.19(+0.79%) |
Nov 07, 2007 | 23.69 | 23.71 | 23.47 | 23.51 | 2,805,025 | -0.20(-0.84%) |
Nov 06, 2007 | 23.49 | 23.75 | 23.45 | 23.71 | 1,976,484 | +0.08(+0.32%) |
Nov 05, 2007 | 23.78 | 23.90 | 23.53 | 23.63 | 2,347,273 | -0.03(-0.15%) |
Nov 02, 2007 | 23.50 | 23.69 | 23.42 | 23.67 | 3,101,392 | +0.56(+2.41%) |