Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 20.82 | 20.82 | 20.42 | 20.61 | 3,343,660 | -0.24(-1.16%) |
Jan 30, 2008 | 20.83 | 21.35 | 20.80 | 20.86 | 3,561,308 | -0.02(-0.09%) |
Jan 29, 2008 | 20.72 | 20.91 | 20.65 | 20.87 | 2,402,061 | +0.22(+1.08%) |
Jan 28, 2008 | 20.45 | 20.94 | 20.35 | 20.65 | 2,561,774 | +0.27(+1.31%) |
Jan 25, 2008 | 20.80 | 20.80 | 20.32 | 20.38 | 2,704,901 | -0.24(-1.14%) |
Jan 24, 2008 | 20.63 | 20.73 | 20.34 | 20.62 | 2,867,973 | +0.05(+0.22%) |
Jan 23, 2008 | 19.72 | 20.69 | 19.72 | 20.57 | 3,923,482 | +0.33(+1.61%) |
Jan 22, 2008 | 20.25 | 20.41 | 19.86 | 20.25 | 5,117,187 | -0.53(-2.55%) |
Jan 21, 2008 | 21.16 | 21.42 | 20.66 | 20.78 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 21.16 | 21.42 | 20.66 | 20.78 | 3,568,700 | -0.35(-1.64%) |
Jan 17, 2008 | 21.53 | 21.53 | 21.02 | 21.12 | 3,006,977 | -0.31(-1.43%) |
Jan 16, 2008 | 21.44 | 21.65 | 21.37 | 21.43 | 2,918,017 | -0.03(-0.12%) |
Jan 15, 2008 | 21.68 | 21.89 | 21.42 | 21.46 | 3,272,457 | -0.54(-2.46%) |
Jan 14, 2008 | 22.17 | 22.30 | 21.95 | 22.00 | 2,150,938 | -0.05(-0.21%) |
Jan 11, 2008 | 22.29 | 22.40 | 21.92 | 22.04 | 3,455,722 | -0.40(-1.80%) |
Jan 10, 2008 | 22.21 | 22.68 | 22.19 | 22.45 | 3,627,755 | +0.03(+0.15%) |
Jan 09, 2008 | 22.58 | 22.59 | 22.21 | 22.42 | 4,050,998 | -0.12(-0.52%) |
Jan 08, 2008 | 22.87 | 22.96 | 22.49 | 22.53 | 3,150,742 | -0.32(-1.40%) |
Jan 07, 2008 | 22.77 | 23.06 | 22.73 | 22.85 | 2,520,797 | +0.22(+0.98%) |
Jan 04, 2008 | 22.65 | 22.87 | 22.61 | 22.63 | 1,713,624 | -0.17(-0.74%) |
Jan 03, 2008 | 22.85 | 23.01 | 22.78 | 22.80 | 1,543,764 | -0.05(-0.20%) |
Jan 02, 2008 | 23.28 | 23.28 | 22.77 | 22.85 | 2,060,716 | -0.49(-2.10%) |
Jan 01, 2008 | 23.33 | 23.50 | 23.30 | 23.34 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 23.33 | 23.50 | 23.30 | 23.34 | 1,588,451 | -0.11(-0.47%) |
Dec 28, 2007 | 23.57 | 23.66 | 23.36 | 23.45 | 1,017,227 | +0.03(+0.11%) |
Dec 27, 2007 | 23.55 | 23.62 | 23.39 | 23.42 | 1,000,936 | -0.28(-1.18%) |
Dec 26, 2007 | 23.83 | 23.86 | 23.64 | 23.70 | 966,155 | -0.16(-0.66%) |
Dec 24, 2007 | 23.85 | 23.98 | 23.74 | 23.86 | 750,978 | +0.12(+0.50%) |
Dec 21, 2007 | 23.81 | 24.30 | 23.55 | 23.74 | 3,245,442 | +0.16(+0.69%) |
Dec 20, 2007 | 23.90 | 23.96 | 23.51 | 23.58 | 2,251,468 | -0.20(-0.82%) |
Dec 19, 2007 | 23.88 | 23.88 | 23.57 | 23.77 | 2,125,201 | +0.09(+0.39%) |
Dec 18, 2007 | 23.54 | 23.77 | 23.47 | 23.68 | 1,996,332 | +0.22(+0.95%) |
Dec 17, 2007 | 23.71 | 23.71 | 23.43 | 23.46 | 2,619,009 | -0.31(-1.29%) |
Dec 14, 2007 | 23.75 | 23.84 | 23.70 | 23.77 | 2,926,137 | -0.27(-1.14%) |
Dec 13, 2007 | 23.89 | 24.07 | 23.83 | 24.04 | 2,762,851 | -0.01(-0.05%) |
Dec 12, 2007 | 24.68 | 24.68 | 23.82 | 24.06 | 3,908,134 | -0.12(-0.49%) |
Dec 11, 2007 | 24.33 | 24.47 | 24.03 | 24.17 | 2,814,053 | -0.17(-0.70%) |
Dec 10, 2007 | 24.26 | 24.36 | 24.12 | 24.34 | 1,454,020 | +0.18(+0.76%) |
Dec 07, 2007 | 24.09 | 24.35 | 24.04 | 24.16 | 2,340,270 | +0.01(+0.05%) |
Dec 06, 2007 | 24.02 | 24.20 | 23.91 | 24.15 | 2,239,386 | +0.12(+0.49%) |
Dec 05, 2007 | 24.05 | 24.11 | 23.92 | 24.03 | 3,071,740 | +0.03(+0.14%) |
Dec 04, 2007 | 23.83 | 24.10 | 23.83 | 24.00 | 2,663,257 | +0.05(+0.19%) |
Dec 03, 2007 | 23.87 | 24.02 | 23.79 | 23.95 | 2,827,691 | -0.03(-0.14%) |
Nov 30, 2007 | 24.04 | 24.04 | 23.87 | 23.98 | 3,337,972 | +0.18(+0.74%) |
Nov 29, 2007 | 23.74 | 23.88 | 23.66 | 23.81 | 2,275,808 | -0.06(-0.25%) |
Nov 28, 2007 | 23.60 | 23.89 | 23.33 | 23.87 | 3,355,474 | +0.49(+2.10%) |
Nov 27, 2007 | 23.02 | 23.40 | 22.95 | 23.38 | 3,485,005 | +0.42(+1.85%) |
Nov 26, 2007 | 22.85 | 23.23 | 22.79 | 22.95 | 3,188,305 | +0.05(+0.23%) |
Nov 23, 2007 | 22.90 | 22.93 | 22.68 | 22.90 | 975,889 | +0.10(+0.46%) |
Nov 21, 2007 | 22.47 | 22.98 | 22.41 | 22.79 | 5,108,197 | +0.24(+1.07%) |
Nov 20, 2007 | 23.17 | 23.17 | 22.32 | 22.55 | 6,140,743 | -0.27(-1.17%) |
Nov 19, 2007 | 21.23 | 23.80 | 22.70 | 22.82 | 6,568,761 | -0.21(-0.91%) |
Nov 16, 2007 | 23.00 | 23.13 | 22.83 | 23.03 | 3,115,997 | +0.17(+0.74%) |
Nov 15, 2007 | 22.99 | 23.27 | 22.80 | 22.86 | 3,498,443 | -0.22(-0.96%) |
Nov 14, 2007 | 23.12 | 23.38 | 23.04 | 23.08 | 1,859,487 | -0.12(-0.51%) |
Nov 13, 2007 | 23.04 | 23.23 | 22.96 | 23.20 | 2,737,667 | +0.31(+1.34%) |
Nov 12, 2007 | 23.15 | 23.24 | 22.86 | 22.89 | 3,563,512 | -0.37(-1.57%) |
Nov 09, 2007 | 23.27 | 23.54 | 23.21 | 23.26 | 2,176,077 | -0.25(-1.08%) |
Nov 08, 2007 | 23.24 | 23.55 | 23.04 | 23.51 | 2,923,989 | +0.27(+1.18%) |
Nov 07, 2007 | 23.72 | 23.72 | 23.23 | 23.24 | 3,234,813 | -0.86(-3.58%) |
Nov 06, 2007 | 24.11 | 24.17 | 23.82 | 24.10 | 1,687,416 | -0.03(-0.11%) |
Nov 05, 2007 | 24.07 | 24.28 | 23.91 | 24.13 | 2,490,899 | +0.06(+0.24%) |
Nov 02, 2007 | 23.83 | 24.17 | 23.57 | 24.07 | 3,656,141 | +0.28(+1.18%) |