Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 20.71 | 21.86 | 20.33 | 21.60 | 8,209,786 | +0.54(+2.58%) |
Jan 30, 2008 | 20.83 | 21.71 | 20.50 | 21.06 | 8,627,771 | -0.01(-0.07%) |
Jan 29, 2008 | 21.75 | 22.01 | 20.75 | 21.07 | 13,133,852 | -1.10(-4.98%) |
Jan 28, 2008 | 21.58 | 22.33 | 21.17 | 22.18 | 7,708,986 | +0.68(+3.15%) |
Jan 25, 2008 | 21.27 | 22.07 | 21.19 | 21.50 | 17,606,620 | +0.26(+1.24%) |
Jan 24, 2008 | 20.95 | 21.90 | 20.91 | 21.24 | 10,458,426 | -0.57(-2.60%) |
Jan 23, 2008 | 19.61 | 22.10 | 19.14 | 21.80 | 12,132,952 | +1.54(+7.61%) |
Jan 22, 2008 | 19.65 | 20.56 | 19.46 | 20.26 | 8,257,950 | -0.21(-1.03%) |
Jan 21, 2008 | 20.84 | 20.98 | 19.91 | 20.47 | 10,825,189 | +0.00(+0.00%) |
Jan 18, 2008 | 20.84 | 20.98 | 19.91 | 20.47 | 10,825,189 | +0.56(+2.82%) |
Jan 17, 2008 | 21.23 | 21.74 | 19.91 | 19.91 | 10,146,621 | -1.56(-7.27%) |
Jan 16, 2008 | 21.89 | 22.07 | 20.79 | 21.47 | 9,895,489 | +0.01(+0.04%) |
Jan 15, 2008 | 21.96 | 22.32 | 21.38 | 21.46 | 6,079,654 | -0.94(-4.19%) |
Jan 14, 2008 | 21.57 | 22.43 | 21.57 | 22.40 | 4,277,207 | +0.85(+3.93%) |
Jan 11, 2008 | 22.28 | 22.55 | 21.43 | 21.55 | 7,100,653 | -1.12(-4.95%) |
Jan 10, 2008 | 21.60 | 22.99 | 21.60 | 22.68 | 10,905,817 | +0.44(+1.97%) |
Jan 09, 2008 | 22.70 | 22.70 | 21.38 | 22.24 | 8,506,219 | +0.04(+0.17%) |
Jan 08, 2008 | 23.72 | 23.75 | 22.19 | 22.20 | 7,887,034 | -1.32(-5.62%) |
Jan 07, 2008 | 23.39 | 23.92 | 23.10 | 23.52 | 6,646,028 | +0.30(+1.29%) |
Jan 04, 2008 | 25.02 | 25.02 | 23.14 | 23.23 | 7,357,091 | -1.19(-4.88%) |
Jan 03, 2008 | 24.28 | 24.87 | 24.27 | 24.42 | 4,773,005 | +0.03(+0.11%) |
Jan 02, 2008 | 24.94 | 25.57 | 24.31 | 24.39 | 4,910,691 | -0.69(-2.75%) |
Jan 01, 2008 | 25.56 | 25.96 | 25.06 | 25.08 | 3,540,113 | +0.00(+0.00%) |
Dec 31, 2007 | 25.56 | 25.96 | 25.06 | 25.08 | 3,490,869 | -0.66(-2.58%) |
Dec 28, 2007 | 25.62 | 25.93 | 25.40 | 25.74 | 2,664,452 | +0.39(+1.54%) |
Dec 27, 2007 | 26.31 | 26.44 | 25.35 | 25.35 | 3,688,747 | -0.99(-3.76%) |
Dec 26, 2007 | 25.81 | 26.48 | 25.58 | 26.34 | 2,044,157 | +0.30(+1.17%) |
Dec 24, 2007 | 26.23 | 26.37 | 25.78 | 26.04 | 1,175,924 | -0.01(-0.04%) |
Dec 21, 2007 | 25.17 | 26.13 | 24.96 | 26.05 | 10,837,686 | +1.31(+5.30%) |
Dec 20, 2007 | 24.22 | 24.86 | 23.97 | 24.74 | 4,839,126 | +0.75(+3.13%) |
Dec 19, 2007 | 24.07 | 24.26 | 23.85 | 23.98 | 4,213,066 | -0.02(-0.08%) |
Dec 18, 2007 | 23.59 | 24.14 | 23.52 | 24.00 | 6,101,999 | +0.78(+3.35%) |
Dec 17, 2007 | 24.14 | 24.73 | 23.20 | 23.23 | 5,260,581 | -1.24(-5.08%) |
Dec 14, 2007 | 24.52 | 25.09 | 24.23 | 24.47 | 6,368,929 | -1.28(-4.97%) |
Dec 13, 2007 | 25.15 | 25.85 | 25.15 | 25.75 | 5,410,000 | +0.34(+1.34%) |
Dec 12, 2007 | 25.61 | 25.82 | 25.04 | 25.41 | 7,227,980 | +0.45(+1.79%) |
Dec 11, 2007 | 26.56 | 26.74 | 24.92 | 24.96 | 5,851,380 | -1.51(-5.72%) |
Dec 10, 2007 | 25.95 | 26.56 | 25.74 | 26.48 | 4,674,985 | +0.53(+2.04%) |
Dec 07, 2007 | 25.35 | 26.10 | 25.27 | 25.95 | 8,343,005 | +0.27(+1.06%) |
Dec 06, 2007 | 25.19 | 25.77 | 24.98 | 25.67 | 6,917,235 | +0.56(+2.24%) |
Dec 05, 2007 | 24.47 | 25.32 | 23.94 | 25.11 | 8,322,645 | +1.81(+7.78%) |
Dec 04, 2007 | 22.59 | 23.30 | 22.33 | 23.30 | 6,524,166 | +0.42(+1.83%) |
Dec 03, 2007 | 23.32 | 23.54 | 22.83 | 22.88 | 4,194,983 | -0.42(-1.80%) |
Nov 30, 2007 | 23.46 | 23.77 | 23.15 | 23.30 | 4,980,477 | +0.08(+0.36%) |
Nov 29, 2007 | 23.01 | 23.30 | 22.73 | 23.22 | 4,019,687 | -0.09(-0.38%) |
Nov 28, 2007 | 22.47 | 23.31 | 21.95 | 23.30 | 5,717,397 | +1.15(+5.20%) |
Nov 27, 2007 | 21.28 | 22.19 | 21.28 | 22.15 | 6,699,582 | +0.83(+3.89%) |
Nov 26, 2007 | 22.12 | 22.38 | 21.25 | 21.32 | 4,821,273 | -0.86(-3.88%) |
Nov 23, 2007 | 22.14 | 22.43 | 21.87 | 22.18 | 1,673,395 | +0.23(+1.07%) |
Nov 21, 2007 | 22.25 | 22.52 | 21.64 | 21.95 | 5,890,089 | +0.11(+0.48%) |
Nov 20, 2007 | 21.61 | 22.26 | 21.31 | 21.84 | 5,939,224 | +0.33(+1.52%) |
Nov 19, 2007 | 21.56 | 21.78 | 21.40 | 21.52 | 5,927,027 | -0.15(-0.70%) |
Nov 16, 2007 | 21.94 | 22.25 | 21.43 | 21.67 | 17,473,718 | -0.28(-1.26%) |
Nov 15, 2007 | 22.53 | 23.37 | 21.77 | 21.95 | 5,432,501 | -0.71(-3.13%) |
Nov 14, 2007 | 23.07 | 23.23 | 22.54 | 22.65 | 7,643,412 | -0.46(-2.01%) |
Nov 13, 2007 | 22.10 | 23.13 | 22.03 | 23.12 | 13,728,192 | +1.07(+4.87%) |
Nov 12, 2007 | 22.10 | 22.78 | 21.82 | 22.05 | 6,404,413 | -0.13(-0.58%) |
Nov 09, 2007 | 23.03 | 23.63 | 22.18 | 22.18 | 11,687,158 | -1.64(-6.90%) |
Nov 08, 2007 | 24.02 | 24.19 | 23.19 | 23.82 | 12,881,937 | -0.16(-0.67%) |
Nov 07, 2007 | 25.16 | 25.29 | 23.97 | 23.98 | 5,608,594 | -1.55(-6.06%) |
Nov 06, 2007 | 25.48 | 25.98 | 25.30 | 25.53 | 6,300,928 | +0.11(+0.43%) |
Nov 05, 2007 | 25.51 | 25.62 | 24.71 | 25.42 | 5,573,209 | +0.08(+0.33%) |
Nov 02, 2007 | 25.05 | 25.38 | 24.57 | 25.33 | 4,475,126 | +0.62(+2.51%) |