Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 21.67 | 22.97 | 21.63 | 22.51 | 4,229,414 | +0.57(+2.58%) |
Jan 30, 2008 | 22.02 | 22.53 | 21.89 | 21.94 | 4,036,925 | -0.18(-0.82%) |
Jan 29, 2008 | 22.29 | 22.31 | 21.83 | 22.12 | 4,739,796 | +0.07(+0.31%) |
Jan 28, 2008 | 22.23 | 22.37 | 21.88 | 22.06 | 7,733,133 | +0.15(+0.67%) |
Jan 25, 2008 | 21.25 | 22.81 | 21.25 | 21.91 | 7,418,427 | +1.55(+7.63%) |
Jan 24, 2008 | 20.53 | 21.09 | 20.36 | 20.36 | 3,682,948 | -0.24(-1.17%) |
Jan 23, 2008 | 19.27 | 20.70 | 19.18 | 20.60 | 5,591,205 | +0.74(+3.72%) |
Jan 22, 2008 | 19.42 | 20.08 | 19.42 | 19.86 | 6,632,634 | -0.53(-2.61%) |
Jan 21, 2008 | 20.38 | 20.62 | 19.97 | 20.39 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 20.38 | 20.62 | 19.97 | 20.39 | 6,447,263 | +0.18(+0.91%) |
Jan 17, 2008 | 20.91 | 21.09 | 20.17 | 20.21 | 4,391,675 | -0.71(-3.40%) |
Jan 16, 2008 | 21.15 | 21.45 | 20.84 | 20.92 | 3,103,525 | -0.40(-1.85%) |
Jan 15, 2008 | 21.70 | 21.98 | 21.26 | 21.31 | 3,752,254 | -0.61(-2.80%) |
Jan 14, 2008 | 21.18 | 21.97 | 21.18 | 21.93 | 2,509,416 | +0.76(+3.57%) |
Jan 11, 2008 | 21.29 | 21.58 | 21.06 | 21.17 | 4,100,915 | -0.30(-1.38%) |
Jan 10, 2008 | 20.69 | 21.60 | 20.44 | 21.47 | 6,630,855 | +1.35(+6.69%) |
Jan 09, 2008 | 19.86 | 20.15 | 19.60 | 20.12 | 4,102,089 | +0.35(+1.79%) |
Jan 08, 2008 | 19.96 | 20.29 | 19.75 | 19.77 | 3,493,368 | -0.28(-1.38%) |
Jan 07, 2008 | 20.30 | 20.30 | 19.67 | 20.04 | 3,308,089 | -0.01(-0.03%) |
Jan 04, 2008 | 20.20 | 20.30 | 19.82 | 20.05 | 2,941,176 | -0.28(-1.39%) |
Jan 03, 2008 | 20.86 | 20.87 | 20.20 | 20.33 | 3,249,089 | -0.32(-1.53%) |
Jan 02, 2008 | 20.74 | 20.89 | 20.53 | 20.65 | 3,496,037 | -0.16(-0.79%) |
Jan 01, 2008 | 20.90 | 20.98 | 20.74 | 20.81 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 20.90 | 20.98 | 20.74 | 20.81 | 2,036,931 | -0.09(-0.44%) |
Dec 28, 2007 | 21.31 | 21.31 | 20.89 | 20.90 | 1,505,773 | -0.12(-0.58%) |
Dec 27, 2007 | 21.28 | 21.36 | 20.96 | 21.03 | 2,002,104 | -0.31(-1.45%) |
Dec 26, 2007 | 21.20 | 21.40 | 21.11 | 21.34 | 2,876,943 | -0.12(-0.56%) |
Dec 24, 2007 | 21.60 | 21.60 | 21.37 | 21.46 | 645,799 | -0.04(-0.17%) |
Dec 21, 2007 | 21.28 | 21.63 | 21.10 | 21.49 | 4,181,169 | +0.42(+2.00%) |
Dec 20, 2007 | 21.16 | 21.19 | 20.73 | 21.07 | 1,656,980 | +0.06(+0.29%) |
Dec 19, 2007 | 21.22 | 21.22 | 20.94 | 21.01 | 2,470,805 | -0.06(-0.28%) |
Dec 18, 2007 | 21.12 | 21.20 | 20.80 | 21.07 | 2,180,124 | +0.06(+0.28%) |
Dec 17, 2007 | 21.26 | 21.43 | 20.98 | 21.01 | 2,684,354 | -0.36(-1.71%) |
Dec 14, 2007 | 21.65 | 21.72 | 21.26 | 21.37 | 1,786,133 | -0.46(-2.12%) |
Dec 13, 2007 | 21.76 | 21.97 | 21.55 | 21.84 | 2,217,353 | -0.07(-0.31%) |
Dec 12, 2007 | 22.56 | 22.76 | 21.61 | 21.91 | 6,086,517 | -0.15(-0.69%) |
Dec 11, 2007 | 22.46 | 22.67 | 22.05 | 22.06 | 5,887,677 | -0.48(-2.12%) |
Dec 10, 2007 | 22.26 | 22.70 | 22.09 | 22.54 | 6,595,047 | +0.29(+1.32%) |
Dec 07, 2007 | 22.16 | 22.43 | 22.02 | 22.24 | 4,790,125 | -0.04(-0.17%) |
Dec 06, 2007 | 21.82 | 22.29 | 21.82 | 22.28 | 5,407,848 | +0.37(+1.68%) |
Dec 05, 2007 | 21.63 | 22.44 | 21.63 | 21.91 | 6,271,280 | +0.51(+2.40%) |
Dec 04, 2007 | 21.50 | 21.67 | 21.38 | 21.40 | 1,898,253 | -0.26(-1.21%) |
Dec 03, 2007 | 22.12 | 22.12 | 21.54 | 21.66 | 2,507,790 | -0.21(-0.98%) |
Nov 30, 2007 | 21.80 | 22.11 | 21.46 | 21.88 | 5,867,652 | +0.25(+1.15%) |
Nov 29, 2007 | 21.48 | 21.85 | 21.34 | 21.63 | 2,147,176 | -0.04(-0.20%) |
Nov 28, 2007 | 20.28 | 21.67 | 20.28 | 21.67 | 4,643,357 | +1.40(+6.93%) |
Nov 27, 2007 | 20.18 | 20.31 | 20.04 | 20.27 | 4,907,543 | +0.15(+0.75%) |
Nov 26, 2007 | 20.54 | 20.68 | 20.11 | 20.12 | 3,393,374 | -0.46(-2.25%) |
Nov 23, 2007 | 20.49 | 20.68 | 20.46 | 20.58 | 1,150,727 | +0.19(+0.94%) |
Nov 21, 2007 | 20.40 | 20.64 | 20.24 | 20.39 | 3,916,284 | -0.45(-2.16%) |
Nov 20, 2007 | 20.49 | 21.00 | 20.45 | 20.84 | 3,653,574 | +0.34(+1.68%) |
Nov 19, 2007 | 20.78 | 20.90 | 20.46 | 20.50 | 3,013,766 | -0.42(-2.02%) |
Nov 16, 2007 | 21.29 | 21.33 | 20.78 | 20.92 | 3,021,016 | -0.36(-1.68%) |
Nov 15, 2007 | 21.71 | 21.73 | 21.05 | 21.28 | 2,043,266 | -0.41(-1.87%) |
Nov 14, 2007 | 21.95 | 22.09 | 21.67 | 21.68 | 1,746,213 | -0.21(-0.95%) |
Nov 13, 2007 | 21.33 | 21.90 | 21.29 | 21.89 | 2,587,471 | +0.74(+3.48%) |
Nov 12, 2007 | 21.89 | 22.17 | 21.15 | 21.15 | 3,455,497 | -0.82(-3.72%) |
Nov 09, 2007 | 22.28 | 22.39 | 21.97 | 21.97 | 2,959,668 | -0.41(-1.83%) |
Nov 08, 2007 | 22.24 | 22.48 | 21.97 | 22.38 | 3,426,675 | +0.18(+0.83%) |
Nov 07, 2007 | 22.58 | 22.64 | 22.20 | 22.20 | 2,556,944 | -0.66(-2.88%) |
Nov 06, 2007 | 22.58 | 22.85 | 22.38 | 22.85 | 2,644,361 | +0.51(+2.27%) |
Nov 05, 2007 | 22.38 | 22.44 | 22.09 | 22.35 | 2,060,291 | -0.13(-0.59%) |
Nov 02, 2007 | 22.26 | 22.60 | 22.17 | 22.48 | 2,733,356 | +0.26(+1.15%) |