Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 21.16 | 21.81 | 21.11 | 21.57 | 1,915,692 | +0.06(+0.27%) |
Jan 30, 2008 | 21.31 | 21.88 | 21.29 | 21.52 | 1,208,484 | +0.12(+0.57%) |
Jan 29, 2008 | 21.45 | 21.55 | 21.32 | 21.40 | 1,332,933 | +0.06(+0.30%) |
Jan 28, 2008 | 20.79 | 21.33 | 20.68 | 21.33 | 1,805,564 | +0.50(+2.38%) |
Jan 25, 2008 | 21.03 | 21.11 | 20.65 | 20.83 | 2,048,600 | +0.01(+0.07%) |
Jan 24, 2008 | 20.86 | 20.96 | 20.50 | 20.82 | 2,397,451 | +0.02(+0.10%) |
Jan 23, 2008 | 20.11 | 20.88 | 19.84 | 20.80 | 3,154,628 | +0.23(+1.12%) |
Jan 22, 2008 | 20.39 | 21.03 | 19.63 | 20.57 | 3,070,503 | -0.69(-3.25%) |
Jan 21, 2008 | 21.27 | 21.63 | 21.02 | 21.26 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 21.27 | 21.63 | 21.02 | 21.26 | 2,286,261 | +0.07(+0.34%) |
Jan 17, 2008 | 22.01 | 22.47 | 21.09 | 21.19 | 2,507,808 | -0.78(-3.54%) |
Jan 16, 2008 | 21.69 | 22.02 | 21.43 | 21.96 | 2,990,977 | +0.03(+0.13%) |
Jan 15, 2008 | 21.69 | 22.09 | 21.44 | 21.93 | 2,474,534 | +0.24(+1.13%) |
Jan 14, 2008 | 21.84 | 21.86 | 21.57 | 21.69 | 1,654,834 | -0.04(-0.20%) |
Jan 11, 2008 | 21.68 | 21.94 | 21.50 | 21.73 | 1,410,662 | -0.09(-0.40%) |
Jan 10, 2008 | 21.60 | 22.08 | 21.41 | 21.82 | 2,507,628 | +0.11(+0.50%) |
Jan 09, 2008 | 21.68 | 21.89 | 21.22 | 21.71 | 2,274,719 | +0.04(+0.17%) |
Jan 08, 2008 | 21.92 | 22.01 | 21.59 | 21.68 | 1,843,247 | -0.09(-0.40%) |
Jan 07, 2008 | 21.27 | 22.11 | 21.11 | 21.76 | 2,205,257 | +0.41(+1.92%) |
Jan 04, 2008 | 21.67 | 21.91 | 21.19 | 21.35 | 1,955,370 | -0.57(-2.59%) |
Jan 03, 2008 | 22.08 | 22.21 | 21.82 | 21.92 | 1,608,252 | -0.11(-0.52%) |
Jan 02, 2008 | 22.45 | 22.45 | 21.96 | 22.04 | 1,871,335 | -0.51(-2.26%) |
Jan 01, 2008 | 22.86 | 22.99 | 22.54 | 22.55 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 22.86 | 22.99 | 22.54 | 22.55 | 937,024 | -0.32(-1.42%) |
Dec 28, 2007 | 23.24 | 23.25 | 22.78 | 22.87 | 964,141 | -0.15(-0.66%) |
Dec 27, 2007 | 23.24 | 23.24 | 22.86 | 23.02 | 899,514 | -0.23(-0.99%) |
Dec 26, 2007 | 23.34 | 23.46 | 23.13 | 23.25 | 672,585 | -0.22(-0.92%) |
Dec 24, 2007 | 23.62 | 23.69 | 23.42 | 23.47 | 307,022 | +0.04(+0.15%) |
Dec 21, 2007 | 23.47 | 23.55 | 23.24 | 23.43 | 1,990,551 | +0.25(+1.09%) |
Dec 20, 2007 | 22.63 | 23.23 | 22.63 | 23.18 | 1,847,975 | +0.58(+2.58%) |
Dec 19, 2007 | 23.21 | 23.32 | 22.59 | 22.60 | 2,113,699 | -0.78(-3.32%) |
Dec 18, 2007 | 22.72 | 23.64 | 22.68 | 23.37 | 4,225,036 | +0.74(+3.27%) |
Dec 17, 2007 | 22.68 | 22.73 | 22.22 | 22.63 | 1,372,424 | -0.11(-0.47%) |
Dec 14, 2007 | 23.16 | 23.16 | 22.62 | 22.74 | 1,997,607 | -0.31(-1.34%) |
Dec 13, 2007 | 23.29 | 23.29 | 22.80 | 23.05 | 1,771,789 | -0.32(-1.38%) |
Dec 12, 2007 | 23.47 | 23.62 | 23.06 | 23.37 | 2,082,413 | +0.39(+1.69%) |
Dec 11, 2007 | 23.83 | 23.83 | 22.96 | 22.98 | 2,252,750 | -0.89(-3.74%) |
Dec 10, 2007 | 23.75 | 23.98 | 23.70 | 23.88 | 1,310,556 | +0.10(+0.42%) |
Dec 07, 2007 | 23.87 | 24.21 | 23.65 | 23.78 | 1,763,313 | -0.14(-0.60%) |
Dec 06, 2007 | 23.83 | 24.12 | 23.53 | 23.92 | 2,283,410 | +0.11(+0.45%) |
Dec 05, 2007 | 24.24 | 24.26 | 23.50 | 23.81 | 1,472,540 | -0.17(-0.72%) |
Dec 04, 2007 | 23.42 | 24.48 | 23.42 | 23.98 | 3,135,231 | +0.31(+1.31%) |
Dec 03, 2007 | 23.62 | 23.96 | 23.62 | 23.67 | 1,061,091 | -0.18(-0.75%) |
Nov 30, 2007 | 23.64 | 24.03 | 23.53 | 23.85 | 1,460,096 | +0.37(+1.56%) |
Nov 29, 2007 | 23.53 | 23.80 | 23.45 | 23.49 | 960,279 | -0.23(-0.97%) |
Nov 28, 2007 | 22.96 | 23.77 | 22.88 | 23.72 | 1,147,719 | +0.76(+3.32%) |
Nov 27, 2007 | 23.09 | 23.11 | 22.66 | 22.96 | 1,428,878 | +0.00(+0.00%) |
Nov 26, 2007 | 23.32 | 23.62 | 22.96 | 22.96 | 895,621 | -0.43(-1.85%) |
Nov 23, 2007 | 23.24 | 23.67 | 23.19 | 23.39 | 363,497 | +0.24(+1.06%) |
Nov 21, 2007 | 23.54 | 23.73 | 23.14 | 23.14 | 1,226,977 | -0.47(-1.98%) |
Nov 20, 2007 | 23.90 | 23.93 | 23.38 | 23.61 | 999,491 | -0.13(-0.55%) |
Nov 19, 2007 | 24.19 | 24.27 | 23.74 | 23.74 | 1,088,066 | -0.68(-2.77%) |
Nov 16, 2007 | 24.06 | 24.42 | 23.80 | 24.42 | 1,557,922 | +0.38(+1.59%) |
Nov 15, 2007 | 24.29 | 24.29 | 23.71 | 24.03 | 1,287,325 | -0.23(-0.95%) |
Nov 14, 2007 | 24.31 | 24.55 | 24.10 | 24.26 | 1,554,689 | +0.04(+0.15%) |
Nov 13, 2007 | 24.01 | 24.29 | 23.84 | 24.23 | 1,243,051 | +0.34(+1.41%) |
Nov 12, 2007 | 23.63 | 24.16 | 23.52 | 23.89 | 1,575,083 | +0.29(+1.22%) |
Nov 09, 2007 | 24.83 | 24.83 | 23.53 | 23.60 | 1,477,288 | -1.46(-5.82%) |
Nov 08, 2007 | 24.11 | 25.17 | 23.90 | 25.06 | 2,386,655 | +1.07(+4.47%) |
Nov 07, 2007 | 23.56 | 24.34 | 22.86 | 23.99 | 1,645,313 | -0.11(-0.45%) |
Nov 06, 2007 | 24.29 | 24.29 | 23.25 | 24.10 | 2,303,364 | -0.21(-0.86%) |
Nov 05, 2007 | 24.41 | 24.63 | 24.11 | 24.31 | 1,423,911 | -0.03(-0.12%) |
Nov 02, 2007 | 24.64 | 24.85 | 24.24 | 24.34 | 1,213,132 | -0.24(-0.99%) |