Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 21.99 | 23.52 | 21.91 | 23.31 | 4,643,877 | -0.36(-1.51%) |
Jan 30, 2008 | 23.84 | 24.37 | 23.43 | 23.67 | 2,101,358 | -0.65(-2.66%) |
Jan 29, 2008 | 24.22 | 24.40 | 23.89 | 24.32 | 2,327,356 | +0.08(+0.33%) |
Jan 28, 2008 | 23.58 | 24.24 | 23.35 | 24.24 | 2,312,717 | +0.59(+2.48%) |
Jan 25, 2008 | 24.55 | 24.61 | 23.52 | 23.65 | 1,735,469 | -0.54(-2.22%) |
Jan 24, 2008 | 24.31 | 24.44 | 23.79 | 24.19 | 3,005,805 | +0.91(+3.90%) |
Jan 23, 2008 | 21.66 | 23.33 | 21.46 | 23.28 | 4,210,418 | +1.02(+4.57%) |
Jan 22, 2008 | 20.99 | 22.69 | 20.83 | 22.26 | 4,147,872 | +0.75(+3.50%) |
Jan 21, 2008 | 22.09 | 22.39 | 21.28 | 21.51 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 22.09 | 22.39 | 21.28 | 21.51 | 4,081,425 | -0.84(-3.76%) |
Jan 17, 2008 | 23.39 | 23.48 | 22.29 | 22.35 | 2,471,759 | -0.39(-1.71%) |
Jan 16, 2008 | 22.78 | 23.17 | 22.53 | 22.74 | 2,064,062 | +0.19(+0.82%) |
Jan 15, 2008 | 23.16 | 23.17 | 22.48 | 22.55 | 1,934,265 | -0.95(-4.04%) |
Jan 14, 2008 | 23.48 | 23.52 | 23.23 | 23.50 | 1,954,257 | +0.89(+3.93%) |
Jan 11, 2008 | 22.79 | 22.93 | 22.46 | 22.61 | 2,780,089 | -0.01(-0.03%) |
Jan 10, 2008 | 21.83 | 22.97 | 21.76 | 22.62 | 4,074,991 | -0.02(-0.08%) |
Jan 09, 2008 | 22.29 | 22.64 | 22.02 | 22.64 | 2,388,965 | -0.23(-1.00%) |
Jan 08, 2008 | 22.95 | 23.66 | 22.81 | 22.87 | 3,427,588 | -0.26(-1.12%) |
Jan 07, 2008 | 23.18 | 23.25 | 22.87 | 23.13 | 2,668,671 | -0.44(-1.89%) |
Jan 04, 2008 | 24.33 | 24.33 | 23.49 | 23.57 | 1,943,880 | -1.14(-4.60%) |
Jan 03, 2008 | 24.68 | 24.98 | 24.50 | 24.71 | 1,235,426 | +0.08(+0.33%) |
Jan 02, 2008 | 25.37 | 25.53 | 24.58 | 24.63 | 1,422,149 | -0.29(-1.16%) |
Jan 01, 2008 | 24.87 | 25.04 | 24.70 | 24.92 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 24.87 | 25.04 | 24.70 | 24.92 | 1,635,636 | +0.07(+0.30%) |
Dec 28, 2007 | 25.04 | 25.04 | 24.76 | 24.84 | 1,390,931 | -0.20(-0.79%) |
Dec 27, 2007 | 25.30 | 25.31 | 24.95 | 25.04 | 1,397,062 | -0.33(-1.29%) |
Dec 26, 2007 | 25.40 | 25.40 | 25.18 | 25.37 | 783,867 | +0.11(+0.44%) |
Dec 24, 2007 | 24.74 | 25.30 | 24.74 | 25.26 | 736,365 | +0.26(+1.04%) |
Dec 21, 2007 | 25.06 | 25.06 | 24.67 | 25.00 | 1,296,670 | +0.19(+0.75%) |
Dec 20, 2007 | 24.71 | 24.89 | 24.47 | 24.81 | 2,177,475 | +0.19(+0.75%) |
Dec 19, 2007 | 24.77 | 24.89 | 24.44 | 24.63 | 2,556,894 | -0.85(-3.32%) |
Dec 18, 2007 | 25.95 | 25.97 | 25.11 | 25.47 | 2,032,417 | -0.06(-0.22%) |
Dec 17, 2007 | 25.82 | 26.04 | 25.53 | 25.53 | 1,860,308 | -0.75(-2.87%) |
Dec 14, 2007 | 26.58 | 26.77 | 26.22 | 26.28 | 1,690,325 | -0.41(-1.53%) |
Dec 13, 2007 | 26.75 | 26.90 | 26.23 | 26.69 | 3,048,950 | -1.09(-3.91%) |
Dec 12, 2007 | 28.26 | 28.58 | 27.47 | 27.77 | 2,557,416 | +0.49(+1.81%) |
Dec 11, 2007 | 28.51 | 28.58 | 27.26 | 27.28 | 2,149,474 | -1.67(-5.76%) |
Dec 10, 2007 | 28.59 | 29.03 | 28.49 | 28.95 | 1,434,917 | +0.55(+1.93%) |
Dec 07, 2007 | 28.17 | 28.55 | 28.14 | 28.40 | 1,274,092 | +0.34(+1.21%) |
Dec 06, 2007 | 27.45 | 28.11 | 27.42 | 28.06 | 1,936,500 | +0.13(+0.46%) |
Dec 05, 2007 | 27.48 | 27.96 | 27.34 | 27.93 | 1,710,733 | +0.60(+2.19%) |
Dec 04, 2007 | 27.13 | 27.55 | 27.04 | 27.33 | 1,978,140 | -1.26(-4.40%) |
Dec 03, 2007 | 28.90 | 28.93 | 28.39 | 28.59 | 1,327,941 | -0.02(-0.09%) |
Nov 30, 2007 | 29.01 | 29.07 | 28.28 | 28.61 | 2,714,264 | +1.09(+3.97%) |
Nov 29, 2007 | 27.22 | 27.72 | 26.96 | 27.52 | 1,919,583 | -1.12(-3.90%) |
Nov 28, 2007 | 27.77 | 28.71 | 27.76 | 28.64 | 2,540,538 | +1.56(+5.77%) |
Nov 27, 2007 | 26.47 | 27.13 | 26.27 | 27.08 | 3,754,618 | +2.15(+8.64%) |
Nov 26, 2007 | 25.51 | 25.71 | 24.84 | 24.92 | 2,007,845 | -1.04(-3.99%) |
Nov 23, 2007 | 25.69 | 26.13 | 25.66 | 25.96 | 956,163 | +0.99(+3.95%) |
Nov 21, 2007 | 25.40 | 25.48 | 24.61 | 24.97 | 2,734,303 | -1.12(-4.28%) |
Nov 20, 2007 | 25.79 | 26.47 | 25.56 | 26.09 | 2,656,337 | +1.13(+4.53%) |
Nov 19, 2007 | 25.27 | 25.30 | 24.66 | 24.96 | 2,753,193 | -0.99(-3.81%) |
Nov 16, 2007 | 26.30 | 26.35 | 25.61 | 25.95 | 2,421,273 | -0.59(-2.23%) |
Nov 15, 2007 | 26.58 | 27.24 | 26.26 | 26.54 | 2,127,849 | -0.54(-1.98%) |
Nov 14, 2007 | 27.39 | 27.56 | 26.76 | 27.08 | 2,670,788 | -0.48(-1.72%) |
Nov 13, 2007 | 27.03 | 27.61 | 26.72 | 27.55 | 3,116,656 | +1.94(+7.59%) |
Nov 12, 2007 | 25.39 | 26.48 | 25.31 | 25.61 | 4,843,160 | +1.01(+4.09%) |
Nov 09, 2007 | 23.63 | 25.15 | 23.54 | 24.60 | 6,488,031 | -0.91(-3.58%) |
Nov 08, 2007 | 25.89 | 25.92 | 24.81 | 25.51 | 3,273,062 | -0.41(-1.57%) |
Nov 07, 2007 | 26.46 | 26.88 | 25.88 | 25.92 | 2,649,401 | -1.35(-4.93%) |
Nov 06, 2007 | 26.98 | 27.30 | 26.80 | 27.27 | 2,755,374 | +0.55(+2.06%) |
Nov 05, 2007 | 26.40 | 27.00 | 26.34 | 26.72 | 4,076,130 | -0.95(-3.44%) |
Nov 02, 2007 | 27.90 | 28.32 | 27.15 | 27.67 | 4,346,269 | -1.48(-5.08%) |