Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 22.82 | 24.02 | 22.82 | 23.80 | 894,961 | +0.71(+3.07%) |
Jan 30, 2008 | 23.33 | 23.64 | 22.92 | 23.09 | 1,148,207 | -0.37(-1.58%) |
Jan 29, 2008 | 23.99 | 23.99 | 23.36 | 23.46 | 975,547 | -0.39(-1.64%) |
Jan 28, 2008 | 23.17 | 23.85 | 22.97 | 23.85 | 614,115 | +0.83(+3.61%) |
Jan 25, 2008 | 22.87 | 23.40 | 22.64 | 23.02 | 611,909 | +0.11(+0.48%) |
Jan 24, 2008 | 22.38 | 23.18 | 22.25 | 22.91 | 1,594,366 | +0.43(+1.91%) |
Jan 23, 2008 | 22.36 | 23.14 | 22.25 | 22.48 | 3,650,079 | -0.79(-3.39%) |
Jan 22, 2008 | 23.09 | 23.73 | 22.13 | 23.27 | 1,870,937 | -0.90(-3.72%) |
Jan 21, 2008 | 24.97 | 26.00 | 24.00 | 24.17 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 24.97 | 26.00 | 24.00 | 24.17 | 1,441,730 | -0.67(-2.70%) |
Jan 17, 2008 | 25.69 | 25.90 | 24.80 | 24.84 | 831,434 | -0.83(-3.23%) |
Jan 16, 2008 | 24.96 | 26.34 | 24.96 | 25.67 | 1,683,099 | +0.56(+2.23%) |
Jan 15, 2008 | 25.26 | 26.10 | 25.04 | 25.11 | 2,197,400 | -0.41(-1.61%) |
Jan 14, 2008 | 25.90 | 25.92 | 25.11 | 25.52 | 1,324,241 | -0.23(-0.89%) |
Jan 11, 2008 | 26.66 | 26.70 | 25.47 | 25.75 | 1,782,900 | -0.98(-3.67%) |
Jan 10, 2008 | 27.05 | 27.05 | 26.39 | 26.73 | 644,500 | -0.26(-0.96%) |
Jan 09, 2008 | 26.77 | 26.99 | 26.45 | 26.99 | 2,036,100 | +0.35(+1.31%) |
Jan 08, 2008 | 26.87 | 27.23 | 26.63 | 26.64 | 3,033,450 | -0.23(-0.86%) |
Jan 07, 2008 | 26.77 | 26.94 | 26.75 | 26.87 | 3,274,290 | +0.25(+0.94%) |
Jan 04, 2008 | 26.69 | 27.03 | 26.29 | 26.62 | 929,370 | -0.27(-1.00%) |
Jan 03, 2008 | 27.21 | 27.50 | 26.78 | 26.89 | 1,140,761 | +0.05(+0.19%) |
Jan 02, 2008 | 27.41 | 27.90 | 26.78 | 26.84 | 1,172,203 | -0.57(-2.08%) |
Jan 01, 2008 | 27.40 | 27.56 | 27.22 | 27.41 | 403,923 | +0.00(+0.00%) |
Dec 31, 2007 | 27.40 | 27.56 | 27.22 | 27.41 | 403,923 | -0.09(-0.33%) |
Dec 28, 2007 | 27.03 | 27.81 | 27.00 | 27.50 | 1,237,900 | +0.70(+2.61%) |
Dec 27, 2007 | 26.67 | 26.98 | 26.67 | 26.80 | 435,050 | -0.24(-0.89%) |
Dec 26, 2007 | 27.63 | 27.63 | 26.70 | 27.04 | 631,365 | -0.37(-1.35%) |
Dec 24, 2007 | 27.19 | 27.70 | 27.02 | 27.41 | 304,630 | +0.54(+2.01%) |
Dec 21, 2007 | 26.70 | 27.10 | 26.50 | 26.87 | 1,734,900 | +0.22(+0.83%) |
Dec 20, 2007 | 26.65 | 26.73 | 26.44 | 26.65 | 964,700 | +0.21(+0.79%) |
Dec 19, 2007 | 27.09 | 27.09 | 26.16 | 26.44 | 776,150 | -0.39(-1.45%) |
Dec 18, 2007 | 26.64 | 27.12 | 26.46 | 26.83 | 722,200 | +0.16(+0.60%) |
Dec 17, 2007 | 26.95 | 26.95 | 26.32 | 26.67 | 747,850 | -0.45(-1.66%) |
Dec 14, 2007 | 26.55 | 27.74 | 26.49 | 27.12 | 843,300 | +0.49(+1.84%) |
Dec 13, 2007 | 25.90 | 26.72 | 25.90 | 26.63 | 664,900 | +0.47(+1.80%) |
Dec 12, 2007 | 26.06 | 26.82 | 25.81 | 26.16 | 762,587 | +0.62(+2.43%) |
Dec 11, 2007 | 26.70 | 27.12 | 25.48 | 25.54 | 836,300 | -1.15(-4.31%) |
Dec 10, 2007 | 26.54 | 26.86 | 26.44 | 26.69 | 768,562 | +0.17(+0.64%) |
Dec 07, 2007 | 27.14 | 27.23 | 26.29 | 26.52 | 994,253 | -0.35(-1.30%) |
Dec 06, 2007 | 26.77 | 27.09 | 26.66 | 26.87 | 1,164,190 | +0.09(+0.34%) |
Dec 05, 2007 | 26.67 | 27.31 | 26.66 | 26.78 | 2,115,806 | +0.33(+1.25%) |
Dec 04, 2007 | 26.41 | 27.50 | 26.25 | 26.45 | 837,437 | +0.26(+0.99%) |
Dec 03, 2007 | 25.53 | 26.50 | 25.38 | 26.19 | 757,886 | +0.23(+0.89%) |
Nov 30, 2007 | 26.50 | 26.57 | 25.65 | 25.96 | 1,133,750 | -0.54(-2.04%) |
Nov 29, 2007 | 26.07 | 26.78 | 25.77 | 26.50 | 852,997 | +0.40(+1.53%) |
Nov 28, 2007 | 25.01 | 26.26 | 24.59 | 26.10 | 691,500 | +1.51(+6.14%) |
Nov 27, 2007 | 24.16 | 24.60 | 23.97 | 24.59 | 1,025,850 | +0.33(+1.36%) |
Nov 26, 2007 | 24.96 | 25.33 | 24.25 | 24.26 | 1,270,332 | -0.58(-2.33%) |
Nov 23, 2007 | 24.22 | 24.87 | 23.60 | 24.84 | 518,900 | +0.83(+3.46%) |
Nov 21, 2007 | 23.97 | 24.51 | 23.90 | 24.01 | 863,050 | -0.11(-0.46%) |
Nov 20, 2007 | 23.25 | 24.36 | 22.35 | 24.12 | 2,057,801 | +0.99(+4.28%) |
Nov 19, 2007 | 23.40 | 23.74 | 23.13 | 23.13 | 1,287,192 | -0.67(-2.82%) |
Nov 16, 2007 | 24.53 | 24.53 | 23.20 | 23.80 | 1,893,004 | -0.61(-2.50%) |
Nov 15, 2007 | 25.00 | 25.09 | 24.23 | 24.41 | 1,656,136 | -0.60(-2.40%) |
Nov 14, 2007 | 26.06 | 26.06 | 24.56 | 25.01 | 942,668 | -0.94(-3.62%) |
Nov 13, 2007 | 25.01 | 25.95 | 24.75 | 25.95 | 823,740 | +1.10(+4.43%) |
Nov 12, 2007 | 24.75 | 25.08 | 24.59 | 24.85 | 2,256,712 | +0.08(+0.32%) |
Nov 09, 2007 | 25.82 | 25.82 | 24.75 | 24.77 | 1,247,898 | -1.45(-5.53%) |
Nov 08, 2007 | 26.65 | 26.65 | 25.89 | 26.22 | 1,270,350 | -0.41(-1.54%) |
Nov 07, 2007 | 27.01 | 27.75 | 26.63 | 26.63 | 1,064,625 | -0.62(-2.28%) |
Nov 06, 2007 | 27.02 | 27.49 | 27.00 | 27.25 | 934,800 | -0.15(-0.55%) |
Nov 05, 2007 | 27.99 | 28.00 | 27.18 | 27.40 | 960,600 | -0.54(-1.93%) |
Nov 02, 2007 | 27.70 | 28.23 | 27.46 | 27.94 | 812,000 | +0.27(+0.98%) |