Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 21.76 | 22.66 | 21.52 | 22.35 | 7,969,219 | +0.29(+1.33%) |
Jan 30, 2008 | 22.15 | 22.58 | 21.89 | 22.06 | 5,460,020 | -0.14(-0.64%) |
Jan 29, 2008 | 22.11 | 22.66 | 21.95 | 22.20 | 5,872,446 | +0.19(+0.85%) |
Jan 28, 2008 | 21.25 | 22.02 | 20.85 | 22.02 | 7,569,600 | +0.83(+3.94%) |
Jan 25, 2008 | 21.44 | 21.57 | 21.03 | 21.18 | 10,219,327 | -0.07(-0.33%) |
Jan 24, 2008 | 20.50 | 21.31 | 20.45 | 21.25 | 11,748,349 | +0.76(+3.72%) |
Jan 23, 2008 | 19.54 | 20.52 | 18.93 | 20.49 | 13,686,085 | +0.20(+0.96%) |
Jan 22, 2008 | 19.53 | 20.49 | 19.52 | 20.30 | 8,638,881 | -0.19(-0.91%) |
Jan 21, 2008 | 20.85 | 21.67 | 20.25 | 20.48 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 20.85 | 21.67 | 20.25 | 20.48 | 9,008,912 | -0.19(-0.90%) |
Jan 17, 2008 | 20.90 | 21.05 | 20.34 | 20.67 | 7,646,572 | -0.13(-0.64%) |
Jan 16, 2008 | 20.74 | 21.07 | 20.55 | 20.80 | 5,780,715 | -0.07(-0.34%) |
Jan 15, 2008 | 21.36 | 21.40 | 20.81 | 20.87 | 6,813,695 | -0.66(-3.05%) |
Jan 14, 2008 | 21.51 | 21.65 | 21.35 | 21.53 | 4,067,980 | +0.15(+0.71%) |
Jan 11, 2008 | 21.64 | 21.70 | 21.38 | 21.38 | 7,691,431 | -0.43(-1.99%) |
Jan 10, 2008 | 21.14 | 22.03 | 21.12 | 21.81 | 8,905,717 | +0.52(+2.46%) |
Jan 09, 2008 | 21.56 | 21.64 | 20.80 | 21.29 | 10,957,597 | -0.34(-1.56%) |
Jan 08, 2008 | 22.05 | 22.26 | 21.52 | 21.63 | 8,538,670 | -0.35(-1.61%) |
Jan 07, 2008 | 22.36 | 22.45 | 21.79 | 21.98 | 7,268,888 | -0.20(-0.92%) |
Jan 04, 2008 | 22.80 | 22.84 | 22.15 | 22.19 | 5,708,904 | -0.78(-3.40%) |
Jan 03, 2008 | 23.46 | 23.46 | 22.90 | 22.97 | 7,815,449 | -0.47(-2.01%) |
Jan 02, 2008 | 24.11 | 24.11 | 23.40 | 23.44 | 7,490,926 | -0.74(-3.05%) |
Jan 01, 2008 | 24.01 | 24.44 | 24.01 | 24.17 | 5,534,696 | +0.00(+0.00%) |
Dec 31, 2007 | 24.01 | 24.44 | 24.01 | 24.17 | 5,534,696 | +0.04(+0.15%) |
Dec 28, 2007 | 24.02 | 24.36 | 24.02 | 24.14 | 3,868,251 | +0.23(+0.97%) |
Dec 27, 2007 | 23.83 | 24.09 | 23.79 | 23.91 | 5,321,351 | +0.07(+0.30%) |
Dec 26, 2007 | 23.61 | 23.95 | 23.56 | 23.84 | 3,190,953 | +0.09(+0.37%) |
Dec 24, 2007 | 23.31 | 23.89 | 23.29 | 23.75 | 1,939,876 | +0.33(+1.40%) |
Dec 21, 2007 | 23.21 | 23.48 | 22.82 | 23.42 | 6,912,724 | +0.43(+1.85%) |
Dec 20, 2007 | 23.05 | 23.24 | 22.86 | 22.99 | 5,304,745 | +0.07(+0.31%) |
Dec 19, 2007 | 23.08 | 23.27 | 22.74 | 22.92 | 5,789,606 | -0.20(-0.88%) |
Dec 18, 2007 | 23.31 | 23.31 | 22.94 | 23.13 | 5,794,435 | -0.06(-0.27%) |
Dec 17, 2007 | 23.05 | 23.52 | 22.97 | 23.19 | 5,978,615 | -0.01(-0.04%) |
Dec 14, 2007 | 23.43 | 23.50 | 23.15 | 23.20 | 6,180,387 | -0.38(-1.62%) |
Dec 13, 2007 | 23.13 | 23.64 | 23.13 | 23.58 | 5,202,742 | +0.28(+1.22%) |
Dec 12, 2007 | 24.09 | 24.09 | 22.89 | 23.29 | 8,105,346 | -0.22(-0.94%) |
Dec 11, 2007 | 24.02 | 24.39 | 23.52 | 23.52 | 5,186,592 | -0.51(-2.14%) |
Dec 10, 2007 | 24.10 | 24.21 | 23.87 | 24.03 | 3,876,045 | -0.05(-0.22%) |
Dec 07, 2007 | 24.07 | 24.31 | 24.05 | 24.08 | 3,980,977 | +0.02(+0.07%) |
Dec 06, 2007 | 24.14 | 24.14 | 23.82 | 24.07 | 4,865,977 | -0.08(-0.33%) |
Dec 05, 2007 | 23.85 | 24.34 | 23.85 | 24.15 | 6,398,528 | +0.46(+1.95%) |
Dec 04, 2007 | 23.84 | 24.01 | 23.46 | 23.68 | 6,702,768 | -0.30(-1.26%) |
Dec 03, 2007 | 24.39 | 24.39 | 23.92 | 23.99 | 4,479,433 | -0.35(-1.42%) |
Nov 30, 2007 | 24.52 | 24.52 | 24.13 | 24.33 | 5,139,432 | +0.15(+0.62%) |
Nov 29, 2007 | 23.99 | 24.84 | 23.86 | 24.18 | 5,237,805 | +0.11(+0.44%) |
Nov 28, 2007 | 23.74 | 24.21 | 23.33 | 24.07 | 5,703,367 | +0.47(+1.99%) |
Nov 27, 2007 | 23.24 | 23.67 | 22.99 | 23.60 | 7,511,215 | +0.43(+1.88%) |
Nov 26, 2007 | 23.53 | 23.61 | 23.13 | 23.17 | 4,854,331 | -0.41(-1.73%) |
Nov 23, 2007 | 23.17 | 23.59 | 23.06 | 23.58 | 1,947,752 | +0.60(+2.63%) |
Nov 21, 2007 | 22.96 | 23.28 | 22.68 | 22.97 | 5,428,060 | -0.34(-1.45%) |
Nov 20, 2007 | 23.79 | 23.79 | 22.96 | 23.31 | 7,433,826 | -0.26(-1.09%) |
Nov 19, 2007 | 24.00 | 24.00 | 23.43 | 23.57 | 6,662,792 | -0.54(-2.24%) |
Nov 16, 2007 | 24.32 | 24.43 | 23.81 | 24.11 | 7,581,665 | -0.04(-0.15%) |
Nov 15, 2007 | 23.96 | 24.47 | 23.96 | 24.15 | 8,842,871 | -0.06(-0.26%) |
Nov 14, 2007 | 24.84 | 24.84 | 24.15 | 24.21 | 5,548,525 | -0.53(-2.15%) |
Nov 13, 2007 | 24.05 | 24.76 | 23.90 | 24.74 | 4,995,024 | +0.84(+3.53%) |
Nov 12, 2007 | 23.68 | 24.28 | 23.60 | 23.90 | 6,828,888 | +0.18(+0.75%) |
Nov 09, 2007 | 23.82 | 24.15 | 23.56 | 23.72 | 6,978,717 | -0.46(-1.91%) |
Nov 08, 2007 | 23.99 | 24.36 | 23.64 | 24.18 | 8,978,568 | +0.20(+0.85%) |
Nov 07, 2007 | 24.40 | 24.48 | 23.95 | 23.98 | 6,130,784 | -0.77(-3.12%) |
Nov 06, 2007 | 23.83 | 25.01 | 23.83 | 24.75 | 8,809,041 | +0.27(+1.09%) |
Nov 05, 2007 | 24.26 | 24.88 | 24.26 | 24.48 | 8,939,874 | -0.06(-0.25%) |
Nov 02, 2007 | 24.72 | 25.10 | 24.14 | 24.54 | 6,975,158 | -0.52(-2.09%) |