Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 19.96 | 20.41 | 19.85 | 20.31 | 15,694,891 | -0.15(-0.73%) |
Jan 30, 2008 | 21.22 | 21.54 | 20.39 | 20.46 | 9,943,787 | -0.84(-3.96%) |
Jan 29, 2008 | 21.07 | 21.44 | 20.91 | 21.31 | 6,113,156 | +0.38(+1.84%) |
Jan 28, 2008 | 20.25 | 20.98 | 20.25 | 20.92 | 3,721,820 | +0.35(+1.69%) |
Jan 25, 2008 | 20.87 | 20.89 | 20.46 | 20.57 | 5,160,165 | +0.03(+0.15%) |
Jan 24, 2008 | 20.10 | 20.86 | 20.10 | 20.54 | 6,291,437 | -0.16(-0.75%) |
Jan 23, 2008 | 19.51 | 20.82 | 19.50 | 20.70 | 8,133,966 | +0.73(+3.64%) |
Jan 22, 2008 | 19.66 | 20.39 | 19.53 | 19.97 | 7,348,624 | -0.65(-3.13%) |
Jan 21, 2008 | 20.82 | 21.11 | 20.24 | 20.62 | 7,522,850 | +0.00(+0.00%) |
Jan 18, 2008 | 20.82 | 21.11 | 20.24 | 20.62 | 7,522,850 | +0.11(+0.55%) |
Jan 17, 2008 | 20.61 | 20.95 | 20.42 | 20.50 | 5,570,005 | -0.38(-1.81%) |
Jan 16, 2008 | 20.63 | 21.26 | 20.58 | 20.88 | 7,572,550 | +0.36(+1.75%) |
Jan 15, 2008 | 20.36 | 20.71 | 20.32 | 20.52 | 5,788,742 | +0.04(+0.21%) |
Jan 14, 2008 | 20.60 | 20.69 | 20.10 | 20.48 | 7,698,397 | -0.49(-2.34%) |
Jan 11, 2008 | 21.37 | 21.37 | 20.79 | 20.97 | 5,999,535 | -0.06(-0.27%) |
Jan 10, 2008 | 20.86 | 21.29 | 20.64 | 21.03 | 5,699,603 | +0.22(+1.07%) |
Jan 09, 2008 | 20.80 | 21.03 | 20.55 | 20.80 | 6,763,678 | -0.03(-0.15%) |
Jan 08, 2008 | 21.37 | 21.59 | 20.80 | 20.83 | 5,757,555 | -0.70(-3.26%) |
Jan 07, 2008 | 21.26 | 21.60 | 21.03 | 21.54 | 5,001,629 | +0.42(+2.00%) |
Jan 04, 2008 | 21.39 | 21.57 | 21.02 | 21.11 | 6,978,430 | -0.70(-3.22%) |
Jan 03, 2008 | 21.90 | 22.28 | 21.74 | 21.81 | 5,350,980 | +0.09(+0.43%) |
Jan 02, 2008 | 22.36 | 22.50 | 21.59 | 21.72 | 6,653,230 | -0.76(-3.40%) |
Jan 01, 2008 | 22.58 | 22.71 | 22.32 | 22.49 | 3,290,845 | +0.00(+0.00%) |
Dec 31, 2007 | 22.58 | 22.71 | 22.32 | 22.49 | 3,257,769 | -0.23(-1.01%) |
Dec 28, 2007 | 22.71 | 22.98 | 22.65 | 22.71 | 2,371,702 | -0.02(-0.11%) |
Dec 27, 2007 | 23.39 | 23.39 | 22.71 | 22.74 | 2,915,649 | -0.42(-1.80%) |
Dec 26, 2007 | 23.08 | 23.34 | 23.03 | 23.16 | 2,164,015 | -0.11(-0.45%) |
Dec 24, 2007 | 23.27 | 23.29 | 22.99 | 23.26 | 1,666,404 | +0.11(+0.48%) |
Dec 21, 2007 | 23.20 | 23.47 | 23.04 | 23.15 | 10,117,774 | +0.17(+0.73%) |
Dec 20, 2007 | 23.66 | 23.86 | 22.86 | 22.98 | 8,436,571 | -0.91(-3.82%) |
Dec 19, 2007 | 23.75 | 24.17 | 23.59 | 23.89 | 4,569,243 | +0.24(+1.00%) |
Dec 18, 2007 | 23.65 | 24.04 | 23.35 | 23.66 | 5,557,054 | +0.21(+0.90%) |
Dec 17, 2007 | 23.68 | 23.81 | 23.36 | 23.45 | 4,184,233 | -0.37(-1.54%) |
Dec 14, 2007 | 24.24 | 24.34 | 23.74 | 23.81 | 5,217,350 | -0.61(-2.52%) |
Dec 13, 2007 | 24.27 | 24.81 | 24.27 | 24.43 | 5,231,873 | -0.11(-0.46%) |
Dec 12, 2007 | 24.94 | 25.09 | 24.16 | 24.54 | 6,057,168 | -0.06(-0.23%) |
Dec 11, 2007 | 24.98 | 25.25 | 24.55 | 24.60 | 4,155,792 | -0.40(-1.61%) |
Dec 10, 2007 | 24.92 | 25.12 | 24.90 | 25.00 | 3,165,296 | +0.11(+0.42%) |
Dec 07, 2007 | 24.97 | 25.02 | 24.78 | 24.89 | 2,958,805 | -0.09(-0.35%) |
Dec 06, 2007 | 24.98 | 25.02 | 24.63 | 24.98 | 3,333,604 | +0.03(+0.12%) |
Dec 05, 2007 | 24.58 | 25.04 | 24.52 | 24.95 | 4,745,901 | +0.46(+1.88%) |
Dec 04, 2007 | 24.21 | 24.54 | 24.11 | 24.49 | 3,746,410 | +0.09(+0.38%) |
Dec 03, 2007 | 24.04 | 24.57 | 23.70 | 24.40 | 4,895,915 | +0.19(+0.77%) |
Nov 30, 2007 | 24.42 | 24.55 | 24.13 | 24.21 | 6,233,716 | +0.04(+0.15%) |
Nov 29, 2007 | 24.02 | 24.37 | 23.82 | 24.17 | 5,662,032 | +0.20(+0.83%) |
Nov 28, 2007 | 23.56 | 23.98 | 23.00 | 23.98 | 5,635,001 | +0.71(+3.04%) |
Nov 27, 2007 | 23.29 | 23.53 | 23.11 | 23.27 | 5,552,601 | +0.15(+0.64%) |
Nov 26, 2007 | 23.60 | 23.74 | 23.07 | 23.12 | 6,023,026 | -0.59(-2.49%) |
Nov 23, 2007 | 23.71 | 23.91 | 23.61 | 23.71 | 1,556,210 | +0.02(+0.10%) |
Nov 21, 2007 | 24.04 | 24.24 | 23.65 | 23.68 | 4,580,379 | -0.46(-1.90%) |
Nov 20, 2007 | 24.44 | 24.79 | 23.70 | 24.14 | 6,321,993 | -0.26(-1.07%) |
Nov 19, 2007 | 24.76 | 24.76 | 24.04 | 24.40 | 5,205,166 | -0.42(-1.68%) |
Nov 16, 2007 | 24.33 | 24.91 | 24.32 | 24.82 | 5,535,280 | +0.68(+2.83%) |
Nov 15, 2007 | 24.04 | 24.56 | 23.99 | 24.14 | 4,656,786 | +0.06(+0.26%) |
Nov 14, 2007 | 24.63 | 24.63 | 23.96 | 24.07 | 3,350,181 | -0.42(-1.70%) |
Nov 13, 2007 | 24.24 | 24.52 | 24.02 | 24.49 | 5,974,546 | +0.36(+1.49%) |
Nov 12, 2007 | 23.91 | 24.46 | 23.91 | 24.13 | 6,135,572 | +0.23(+0.96%) |
Nov 09, 2007 | 24.57 | 24.77 | 23.88 | 23.90 | 6,071,809 | -0.87(-3.51%) |
Nov 08, 2007 | 24.74 | 25.00 | 24.65 | 24.77 | 5,279,325 | +0.09(+0.35%) |
Nov 07, 2007 | 24.95 | 25.17 | 24.68 | 24.68 | 3,621,919 | -0.52(-2.04%) |
Nov 06, 2007 | 25.48 | 25.60 | 24.92 | 25.20 | 3,736,546 | -0.24(-0.93%) |
Nov 05, 2007 | 25.40 | 25.61 | 24.99 | 25.43 | 3,880,137 | -0.12(-0.49%) |
Nov 02, 2007 | 25.46 | 25.84 | 25.30 | 25.56 | 3,307,684 | +0.38(+1.53%) |