Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 23.07 | 23.75 | 22.75 | 23.31 | 7,469,171 | +0.30(+1.32%) |
Jan 30, 2008 | 23.05 | 23.53 | 22.88 | 23.01 | 10,939,461 | -0.12(-0.51%) |
Jan 29, 2008 | 23.18 | 23.34 | 23.02 | 23.13 | 10,207,886 | +0.08(+0.34%) |
Jan 28, 2008 | 22.71 | 23.09 | 22.69 | 23.05 | 9,639,792 | +0.36(+1.57%) |
Jan 25, 2008 | 23.18 | 23.35 | 22.50 | 22.69 | 21,077,118 | -0.25(-1.09%) |
Jan 24, 2008 | 23.90 | 23.90 | 22.94 | 22.94 | 22,614,624 | -0.64(-2.72%) |
Jan 23, 2008 | 22.15 | 23.81 | 22.15 | 23.59 | 24,982,004 | +0.61(+2.66%) |
Jan 22, 2008 | 21.96 | 23.36 | 21.43 | 22.97 | 23,448,086 | -0.82(-3.45%) |
Jan 21, 2008 | 24.09 | 24.37 | 23.57 | 23.79 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 24.09 | 24.37 | 23.57 | 23.79 | 18,312,536 | -0.36(-1.48%) |
Jan 17, 2008 | 25.01 | 25.14 | 24.11 | 24.15 | 24,160,642 | -0.97(-3.86%) |
Jan 16, 2008 | 25.43 | 25.73 | 25.08 | 25.12 | 16,283,031 | -0.46(-1.79%) |
Jan 15, 2008 | 25.68 | 25.97 | 25.51 | 25.58 | 14,709,428 | -0.27(-1.06%) |
Jan 14, 2008 | 26.05 | 26.08 | 25.72 | 25.85 | 8,164,428 | +0.04(+0.14%) |
Jan 11, 2008 | 25.59 | 25.98 | 25.59 | 25.81 | 9,027,781 | -0.01(-0.02%) |
Jan 10, 2008 | 25.94 | 26.15 | 25.69 | 25.82 | 14,282,860 | -0.16(-0.62%) |
Jan 09, 2008 | 25.90 | 26.06 | 25.67 | 25.98 | 15,275,768 | +0.28(+1.09%) |
Jan 08, 2008 | 25.73 | 26.22 | 25.70 | 25.70 | 16,157,246 | +0.01(+0.02%) |
Jan 07, 2008 | 25.32 | 25.77 | 25.20 | 25.70 | 15,401,068 | +0.52(+2.08%) |
Jan 04, 2008 | 25.02 | 25.33 | 24.88 | 25.17 | 11,815,671 | +0.19(+0.76%) |
Jan 03, 2008 | 24.95 | 25.31 | 24.95 | 24.98 | 8,653,284 | -0.04(-0.14%) |
Jan 02, 2008 | 25.05 | 25.40 | 24.91 | 25.02 | 8,409,878 | -0.14(-0.57%) |
Jan 01, 2008 | 25.55 | 25.55 | 25.15 | 25.16 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 25.55 | 25.55 | 25.15 | 25.16 | 3,210,065 | -0.35(-1.37%) |
Dec 28, 2007 | 25.62 | 25.62 | 25.35 | 25.51 | 2,629,523 | +0.18(+0.73%) |
Dec 27, 2007 | 25.65 | 25.68 | 25.30 | 25.33 | 4,972,633 | -0.23(-0.88%) |
Dec 26, 2007 | 25.74 | 25.74 | 25.50 | 25.55 | 3,265,482 | -0.13(-0.51%) |
Dec 24, 2007 | 25.67 | 25.68 | 25.55 | 25.68 | 3,727,862 | +0.12(+0.49%) |
Dec 21, 2007 | 25.77 | 25.80 | 25.55 | 25.56 | 8,375,983 | -0.14(-0.56%) |
Dec 20, 2007 | 25.59 | 25.86 | 25.46 | 25.70 | 7,205,477 | +0.11(+0.44%) |
Dec 19, 2007 | 25.68 | 25.93 | 25.56 | 25.59 | 5,784,633 | -0.07(-0.25%) |
Dec 18, 2007 | 25.66 | 25.84 | 25.50 | 25.65 | 6,732,011 | +0.23(+0.89%) |
Dec 17, 2007 | 25.57 | 25.72 | 25.33 | 25.43 | 7,015,293 | -0.24(-0.93%) |
Dec 14, 2007 | 26.08 | 26.11 | 25.67 | 25.67 | 8,237,793 | -0.49(-1.86%) |
Dec 13, 2007 | 25.57 | 26.15 | 25.57 | 26.15 | 8,112,295 | +0.38(+1.48%) |
Dec 12, 2007 | 25.91 | 26.30 | 25.59 | 25.77 | 12,961,823 | +0.01(+0.02%) |
Dec 11, 2007 | 26.55 | 26.55 | 25.76 | 25.77 | 10,917,607 | -0.61(-2.32%) |
Dec 10, 2007 | 26.39 | 26.45 | 26.27 | 26.38 | 5,081,714 | +0.12(+0.45%) |
Dec 07, 2007 | 26.37 | 26.43 | 26.09 | 26.26 | 10,291,442 | +0.14(+0.52%) |
Dec 06, 2007 | 26.39 | 26.43 | 26.02 | 26.12 | 6,908,312 | -0.15(-0.59%) |
Dec 05, 2007 | 26.09 | 26.30 | 25.92 | 26.28 | 11,438,683 | +0.45(+1.73%) |
Dec 04, 2007 | 25.70 | 26.02 | 25.45 | 25.83 | 12,902,058 | +0.18(+0.72%) |
Dec 03, 2007 | 25.82 | 25.95 | 25.40 | 25.65 | 5,972,019 | +0.25(+0.98%) |
Nov 30, 2007 | 25.34 | 25.49 | 25.32 | 25.40 | 13,353,787 | +0.17(+0.66%) |
Nov 29, 2007 | 25.29 | 25.41 | 25.14 | 25.23 | 6,177,506 | -0.17(-0.68%) |
Nov 28, 2007 | 25.09 | 25.40 | 24.98 | 25.40 | 8,213,195 | +0.43(+1.74%) |
Nov 27, 2007 | 25.20 | 25.20 | 24.77 | 24.97 | 10,514,742 | +0.10(+0.38%) |
Nov 26, 2007 | 24.83 | 25.35 | 24.82 | 24.88 | 9,324,746 | -0.04(-0.17%) |
Nov 23, 2007 | 24.97 | 25.26 | 24.75 | 24.92 | 1,958,860 | -0.02(-0.10%) |
Nov 21, 2007 | 25.17 | 25.28 | 24.93 | 24.94 | 9,464,765 | -0.21(-0.83%) |
Nov 20, 2007 | 24.96 | 25.30 | 24.94 | 25.15 | 13,027,097 | +0.30(+1.22%) |
Nov 19, 2007 | 24.77 | 24.96 | 24.69 | 24.85 | 6,156,113 | +0.07(+0.29%) |
Nov 16, 2007 | 24.96 | 24.97 | 24.50 | 24.77 | 7,406,775 | +0.01(+0.02%) |
Nov 15, 2007 | 24.32 | 24.90 | 24.32 | 24.77 | 9,961,035 | +0.22(+0.90%) |
Nov 14, 2007 | 24.74 | 24.89 | 24.55 | 24.55 | 6,620,966 | -0.15(-0.60%) |
Nov 13, 2007 | 24.83 | 24.83 | 24.29 | 24.70 | 9,797,769 | +0.21(+0.85%) |
Nov 12, 2007 | 25.12 | 25.14 | 24.49 | 24.49 | 13,927,500 | -0.43(-1.74%) |
Nov 09, 2007 | 25.02 | 25.21 | 24.83 | 24.92 | 9,731,697 | -0.20(-0.78%) |
Nov 08, 2007 | 24.64 | 25.17 | 24.48 | 25.12 | 14,250,384 | +0.48(+1.95%) |
Nov 07, 2007 | 24.89 | 25.13 | 24.62 | 24.64 | 17,765,634 | -0.58(-2.29%) |
Nov 06, 2007 | 25.50 | 25.50 | 24.87 | 25.21 | 8,293,723 | +0.02(+0.09%) |
Nov 05, 2007 | 24.85 | 25.33 | 24.80 | 25.19 | 16,927,386 | +0.27(+1.10%) |
Nov 02, 2007 | 25.10 | 25.10 | 24.68 | 24.92 | 10,786,225 | +0.20(+0.82%) |