Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 20.67 | 21.46 | 20.62 | 21.29 | 6,418,101 | +0.27(+1.30%) |
Jan 30, 2008 | 21.04 | 21.32 | 20.96 | 21.02 | 3,271,057 | -0.35(-1.62%) |
Jan 29, 2008 | 21.41 | 21.46 | 21.26 | 21.37 | 2,246,997 | -0.03(-0.15%) |
Jan 28, 2008 | 21.25 | 21.44 | 21.03 | 21.40 | 5,818,765 | +0.31(+1.47%) |
Jan 25, 2008 | 21.62 | 21.64 | 20.94 | 21.09 | 5,105,670 | -0.46(-2.15%) |
Jan 24, 2008 | 21.38 | 21.65 | 21.27 | 21.55 | 11,386,042 | -0.18(-0.83%) |
Jan 23, 2008 | 21.06 | 21.77 | 21.02 | 21.73 | 8,921,901 | -0.22(-1.00%) |
Jan 22, 2008 | 21.28 | 22.02 | 21.28 | 21.95 | 7,818,043 | -0.71(-3.15%) |
Jan 21, 2008 | 23.07 | 23.22 | 22.53 | 22.66 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 23.07 | 23.22 | 22.53 | 22.66 | 4,873,576 | -0.12(-0.53%) |
Jan 17, 2008 | 23.38 | 23.41 | 22.67 | 22.79 | 4,469,289 | -0.41(-1.76%) |
Jan 16, 2008 | 23.29 | 23.50 | 23.17 | 23.19 | 3,551,544 | -0.30(-1.26%) |
Jan 15, 2008 | 23.80 | 23.82 | 23.38 | 23.49 | 3,292,233 | -0.22(-0.91%) |
Jan 14, 2008 | 23.74 | 24.06 | 23.64 | 23.71 | 4,827,012 | -0.18(-0.73%) |
Jan 11, 2008 | 24.01 | 24.07 | 23.83 | 23.88 | 3,300,214 | -0.46(-1.90%) |
Jan 10, 2008 | 24.30 | 24.48 | 24.16 | 24.35 | 3,629,630 | -0.09(-0.35%) |
Jan 09, 2008 | 24.31 | 24.56 | 24.23 | 24.43 | 5,642,936 | +0.41(+1.72%) |
Jan 08, 2008 | 24.35 | 24.36 | 23.98 | 24.02 | 8,215,876 | +0.31(+1.31%) |
Jan 07, 2008 | 23.47 | 23.73 | 23.28 | 23.71 | 8,627,423 | +1.11(+4.89%) |
Jan 04, 2008 | 22.98 | 23.07 | 22.55 | 22.60 | 3,179,836 | -0.22(-0.95%) |
Jan 03, 2008 | 22.81 | 22.90 | 22.71 | 22.82 | 2,504,852 | +0.27(+1.20%) |
Jan 02, 2008 | 22.67 | 22.82 | 22.40 | 22.55 | 3,430,914 | -0.10(-0.44%) |
Jan 01, 2008 | 22.81 | 23.11 | 22.54 | 22.65 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 22.81 | 23.11 | 22.54 | 22.65 | 2,078,063 | -0.16(-0.71%) |
Dec 28, 2007 | 22.82 | 22.99 | 22.74 | 22.81 | 2,316,997 | -0.26(-1.11%) |
Dec 27, 2007 | 23.20 | 23.22 | 22.97 | 23.06 | 3,127,681 | +0.14(+0.61%) |
Dec 26, 2007 | 22.93 | 23.03 | 22.84 | 22.93 | 1,610,477 | -0.10(-0.45%) |
Dec 24, 2007 | 22.79 | 23.20 | 22.79 | 23.03 | 1,505,483 | +0.15(+0.65%) |
Dec 21, 2007 | 22.98 | 23.09 | 22.82 | 22.88 | 4,043,067 | +0.08(+0.35%) |
Dec 20, 2007 | 23.15 | 23.16 | 22.69 | 22.80 | 4,540,831 | -0.13(-0.59%) |
Dec 19, 2007 | 23.08 | 23.19 | 22.83 | 22.93 | 3,681,959 | +0.06(+0.28%) |
Dec 18, 2007 | 23.18 | 23.23 | 22.83 | 22.87 | 4,176,077 | -0.32(-1.38%) |
Dec 17, 2007 | 23.58 | 23.61 | 23.18 | 23.19 | 5,985,985 | -0.63(-2.64%) |
Dec 14, 2007 | 23.89 | 24.13 | 23.80 | 23.82 | 4,228,795 | -0.42(-1.72%) |
Dec 13, 2007 | 24.30 | 24.35 | 24.04 | 24.24 | 3,613,661 | +0.22(+0.94%) |
Dec 12, 2007 | 24.15 | 24.24 | 23.89 | 24.01 | 5,010,816 | +0.46(+1.95%) |
Dec 11, 2007 | 24.06 | 24.07 | 23.54 | 23.55 | 3,650,573 | -0.39(-1.61%) |
Dec 10, 2007 | 23.93 | 24.08 | 23.80 | 23.94 | 4,504,231 | +0.00(+0.00%) |
Dec 07, 2007 | 23.88 | 23.97 | 23.71 | 23.94 | 3,197,100 | +0.19(+0.79%) |
Dec 06, 2007 | 23.64 | 23.78 | 23.62 | 23.75 | 3,245,754 | +0.05(+0.23%) |
Dec 05, 2007 | 23.72 | 23.81 | 23.63 | 23.70 | 3,095,286 | +0.09(+0.36%) |
Dec 04, 2007 | 23.93 | 23.96 | 23.54 | 23.61 | 4,479,275 | -0.28(-1.19%) |
Dec 03, 2007 | 24.07 | 24.13 | 23.76 | 23.90 | 4,624,710 | +0.22(+0.93%) |
Nov 30, 2007 | 23.93 | 24.02 | 23.58 | 23.68 | 5,873,132 | +0.21(+0.88%) |
Nov 29, 2007 | 23.40 | 23.60 | 23.35 | 23.47 | 4,061,339 | +0.33(+1.44%) |
Nov 28, 2007 | 22.86 | 23.52 | 22.82 | 23.14 | 5,272,127 | +0.51(+2.24%) |
Nov 27, 2007 | 22.62 | 22.71 | 22.51 | 22.63 | 3,674,650 | +0.07(+0.32%) |
Nov 26, 2007 | 23.09 | 23.11 | 22.52 | 22.56 | 5,012,211 | -0.27(-1.18%) |
Nov 23, 2007 | 23.05 | 23.15 | 22.65 | 22.83 | 6,605,320 | +1.31(+6.10%) |
Nov 21, 2007 | 21.66 | 21.77 | 21.42 | 21.51 | 4,191,973 | -0.15(-0.71%) |
Nov 20, 2007 | 21.41 | 21.82 | 21.34 | 21.67 | 3,957,607 | +0.09(+0.44%) |
Nov 19, 2007 | 21.75 | 21.79 | 21.50 | 21.57 | 2,231,737 | -0.43(-1.94%) |
Nov 16, 2007 | 22.15 | 22.17 | 21.89 | 22.00 | 3,135,780 | -0.15(-0.67%) |
Nov 15, 2007 | 22.32 | 22.38 | 22.10 | 22.15 | 2,816,096 | -0.32(-1.42%) |
Nov 14, 2007 | 22.52 | 22.85 | 22.36 | 22.47 | 4,311,450 | -0.27(-1.21%) |
Nov 13, 2007 | 22.81 | 23.07 | 22.54 | 22.74 | 5,227,401 | +0.74(+3.37%) |
Nov 12, 2007 | 21.89 | 22.31 | 21.83 | 22.00 | 7,064,279 | -0.35(-1.55%) |
Nov 09, 2007 | 22.25 | 22.60 | 22.23 | 22.35 | 6,486,228 | -0.53(-2.32%) |
Nov 08, 2007 | 22.76 | 22.88 | 22.55 | 22.88 | 3,606,692 | +0.36(+1.58%) |
Nov 07, 2007 | 22.91 | 22.97 | 22.52 | 22.52 | 2,864,834 | -0.39(-1.71%) |
Nov 06, 2007 | 22.76 | 22.94 | 22.76 | 22.91 | 1,729,558 | +0.15(+0.67%) |
Nov 05, 2007 | 22.85 | 23.00 | 22.62 | 22.76 | 2,178,625 | -0.08(-0.35%) |
Nov 02, 2007 | 23.05 | 23.07 | 22.65 | 22.84 | 2,521,663 | +0.00(+0.02%) |