Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 20.61 | 21.71 | 20.38 | 21.52 | 3,406,160 | +0.54(+2.57%) |
Jan 30, 2008 | 21.61 | 21.75 | 20.67 | 20.98 | 4,247,661 | -0.71(-3.29%) |
Jan 29, 2008 | 21.85 | 22.26 | 21.49 | 21.69 | 2,125,427 | -0.07(-0.30%) |
Jan 28, 2008 | 21.49 | 21.87 | 21.10 | 21.76 | 2,074,974 | +0.17(+0.76%) |
Jan 25, 2008 | 22.34 | 22.69 | 21.43 | 21.59 | 3,170,997 | -0.30(-1.38%) |
Jan 24, 2008 | 21.64 | 22.36 | 21.32 | 21.89 | 3,265,927 | +0.31(+1.45%) |
Jan 23, 2008 | 21.24 | 21.77 | 19.85 | 21.58 | 6,794,141 | -0.22(-1.01%) |
Jan 22, 2008 | 20.81 | 22.11 | 19.73 | 21.80 | 4,209,365 | +0.53(+2.48%) |
Jan 21, 2008 | 21.05 | 21.43 | 20.78 | 21.27 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 21.05 | 21.43 | 20.78 | 21.27 | 7,016,601 | +0.26(+1.25%) |
Jan 17, 2008 | 22.31 | 22.72 | 20.81 | 21.01 | 4,946,103 | -1.22(-5.48%) |
Jan 16, 2008 | 22.63 | 23.05 | 22.16 | 22.23 | 3,435,599 | -0.45(-1.96%) |
Jan 15, 2008 | 23.79 | 23.79 | 22.36 | 22.68 | 5,069,255 | -1.33(-5.53%) |
Jan 14, 2008 | 23.97 | 24.15 | 23.48 | 24.01 | 1,613,424 | +0.25(+1.05%) |
Jan 11, 2008 | 23.60 | 24.01 | 23.43 | 23.76 | 3,829,585 | +0.01(+0.03%) |
Jan 10, 2008 | 23.56 | 24.06 | 23.39 | 23.75 | 3,851,221 | +0.06(+0.27%) |
Jan 09, 2008 | 23.70 | 24.11 | 22.84 | 23.69 | 4,461,490 | -0.02(-0.08%) |
Jan 08, 2008 | 23.75 | 24.35 | 23.60 | 23.70 | 3,475,475 | -0.01(-0.06%) |
Jan 07, 2008 | 24.93 | 24.93 | 23.42 | 23.72 | 2,792,915 | -0.71(-2.90%) |
Jan 04, 2008 | 24.91 | 25.00 | 24.18 | 24.42 | 1,871,792 | -0.77(-3.07%) |
Jan 03, 2008 | 24.90 | 25.39 | 24.64 | 25.20 | 2,462,733 | +0.38(+1.53%) |
Jan 02, 2008 | 25.16 | 25.65 | 24.68 | 24.82 | 1,975,197 | -0.39(-1.56%) |
Jan 01, 2008 | 25.68 | 25.97 | 25.14 | 25.21 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 25.68 | 25.97 | 25.14 | 25.21 | 1,416,824 | -0.53(-2.06%) |
Dec 28, 2007 | 25.55 | 25.94 | 25.38 | 25.74 | 1,732,464 | +0.06(+0.22%) |
Dec 27, 2007 | 26.13 | 26.13 | 25.35 | 25.68 | 1,902,200 | -0.28(-1.06%) |
Dec 26, 2007 | 25.95 | 26.11 | 25.65 | 25.96 | 1,062,713 | -0.04(-0.15%) |
Dec 24, 2007 | 25.91 | 26.30 | 25.76 | 26.00 | 495,129 | +0.13(+0.52%) |
Dec 21, 2007 | 25.23 | 26.08 | 25.23 | 25.86 | 2,063,710 | +0.94(+3.77%) |
Dec 20, 2007 | 24.77 | 25.12 | 24.74 | 24.92 | 1,726,408 | +0.26(+1.06%) |
Dec 19, 2007 | 24.79 | 24.98 | 24.43 | 24.66 | 2,407,419 | -0.09(-0.36%) |
Dec 18, 2007 | 24.80 | 25.37 | 24.53 | 24.75 | 2,262,004 | +0.13(+0.51%) |
Dec 17, 2007 | 26.05 | 26.05 | 24.33 | 24.62 | 3,252,820 | -1.49(-5.72%) |
Dec 14, 2007 | 26.21 | 26.92 | 25.98 | 26.12 | 2,799,306 | -0.35(-1.33%) |
Dec 13, 2007 | 25.54 | 26.59 | 25.26 | 26.47 | 3,185,905 | +0.92(+3.59%) |
Dec 12, 2007 | 25.88 | 26.08 | 25.25 | 25.55 | 3,512,877 | +0.15(+0.60%) |
Dec 11, 2007 | 25.57 | 26.13 | 25.16 | 25.40 | 3,507,154 | -0.06(-0.22%) |
Dec 10, 2007 | 25.15 | 25.53 | 25.04 | 25.45 | 2,462,130 | +0.32(+1.28%) |
Dec 07, 2007 | 25.84 | 25.92 | 24.95 | 25.13 | 3,694,653 | -0.70(-2.73%) |
Dec 06, 2007 | 24.77 | 26.62 | 24.25 | 25.84 | 7,571,491 | +1.62(+6.71%) |
Dec 05, 2007 | 24.52 | 24.64 | 23.85 | 24.21 | 3,554,730 | +0.05(+0.20%) |
Dec 04, 2007 | 24.21 | 24.74 | 24.05 | 24.16 | 2,875,867 | -0.21(-0.86%) |
Dec 03, 2007 | 24.79 | 24.95 | 24.29 | 24.37 | 1,823,098 | -0.28(-1.15%) |
Nov 30, 2007 | 24.97 | 25.16 | 24.41 | 24.66 | 2,026,120 | +0.21(+0.86%) |
Nov 29, 2007 | 24.42 | 24.74 | 24.18 | 24.45 | 1,790,777 | -0.03(-0.13%) |
Nov 28, 2007 | 23.78 | 24.61 | 23.78 | 24.48 | 1,795,318 | +0.93(+3.93%) |
Nov 27, 2007 | 23.59 | 23.99 | 23.19 | 23.55 | 2,375,774 | +0.02(+0.10%) |
Nov 26, 2007 | 24.56 | 24.90 | 23.53 | 23.53 | 1,982,207 | -0.85(-3.49%) |
Nov 23, 2007 | 23.94 | 24.56 | 23.87 | 24.38 | 627,325 | +0.73(+3.07%) |
Nov 21, 2007 | 24.11 | 24.18 | 23.45 | 23.66 | 1,971,435 | -0.57(-2.34%) |
Nov 20, 2007 | 23.30 | 24.32 | 23.30 | 24.22 | 2,609,372 | +0.96(+4.15%) |
Nov 19, 2007 | 23.52 | 23.86 | 23.19 | 23.26 | 1,849,618 | -0.46(-1.94%) |
Nov 16, 2007 | 23.99 | 24.43 | 23.67 | 23.72 | 3,328,240 | -0.14(-0.60%) |
Nov 15, 2007 | 23.96 | 24.16 | 23.61 | 23.86 | 1,732,776 | -0.19(-0.81%) |
Nov 14, 2007 | 24.41 | 24.54 | 24.02 | 24.06 | 1,754,527 | -0.05(-0.22%) |
Nov 13, 2007 | 23.85 | 24.37 | 23.79 | 24.11 | 3,219,431 | +0.51(+2.14%) |
Nov 12, 2007 | 24.10 | 24.57 | 23.52 | 23.60 | 3,189,938 | -0.31(-1.30%) |
Nov 09, 2007 | 24.19 | 24.45 | 23.59 | 23.92 | 2,915,308 | -0.46(-1.87%) |
Nov 08, 2007 | 24.70 | 25.03 | 23.85 | 24.37 | 2,739,222 | -0.42(-1.71%) |
Nov 07, 2007 | 24.12 | 25.25 | 24.11 | 24.80 | 4,307,051 | +0.16(+0.66%) |
Nov 06, 2007 | 24.11 | 24.75 | 23.85 | 24.63 | 4,402,161 | +0.73(+3.05%) |
Nov 05, 2007 | 23.06 | 24.12 | 22.80 | 23.91 | 5,612,735 | +0.76(+3.27%) |
Nov 02, 2007 | 21.45 | 23.59 | 20.97 | 23.15 | 10,640,875 | +3.39(+17.16%) |