Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 24.79 | 25.30 | 24.51 | 24.99 | 11,616,877 | +0.16(+0.65%) |
Jan 30, 2008 | 25.27 | 25.36 | 24.73 | 24.83 | 13,597,676 | -0.45(-1.78%) |
Jan 29, 2008 | 25.58 | 25.60 | 25.27 | 25.28 | 10,482,758 | -0.15(-0.58%) |
Jan 28, 2008 | 25.16 | 25.56 | 24.93 | 25.43 | 9,002,630 | +0.26(+1.02%) |
Jan 25, 2008 | 25.89 | 26.20 | 25.13 | 25.17 | 9,101,927 | -0.43(-1.66%) |
Jan 24, 2008 | 25.77 | 25.93 | 25.42 | 25.60 | 16,993,650 | +0.28(+1.12%) |
Jan 23, 2008 | 24.51 | 25.33 | 24.41 | 25.31 | 24,047,678 | +0.26(+1.05%) |
Jan 22, 2008 | 24.75 | 26.14 | 23.94 | 25.05 | 17,058,182 | -1.02(-3.89%) |
Jan 21, 2008 | 26.11 | 26.43 | 25.71 | 26.06 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 26.11 | 26.43 | 25.71 | 26.06 | 13,056,320 | +0.15(+0.59%) |
Jan 17, 2008 | 26.81 | 26.81 | 25.85 | 25.91 | 17,110,248 | -0.87(-3.27%) |
Jan 16, 2008 | 26.00 | 26.91 | 26.00 | 26.79 | 16,237,953 | +0.62(+2.37%) |
Jan 15, 2008 | 26.00 | 26.35 | 25.85 | 26.17 | 12,507,807 | -0.10(-0.39%) |
Jan 14, 2008 | 26.56 | 26.56 | 25.97 | 26.27 | 7,266,650 | -0.02(-0.08%) |
Jan 11, 2008 | 25.83 | 26.40 | 25.83 | 26.29 | 11,836,173 | +0.27(+1.05%) |
Jan 10, 2008 | 26.32 | 26.47 | 25.92 | 26.02 | 14,340,579 | -0.46(-1.75%) |
Jan 09, 2008 | 25.14 | 26.53 | 25.10 | 26.48 | 20,430,762 | +1.34(+5.33%) |
Jan 08, 2008 | 25.02 | 25.69 | 25.02 | 25.14 | 16,778,910 | +0.54(+2.22%) |
Jan 07, 2008 | 23.91 | 24.64 | 23.85 | 24.60 | 9,326,443 | +0.79(+3.31%) |
Jan 04, 2008 | 24.03 | 24.19 | 23.81 | 23.81 | 6,399,593 | -0.38(-1.57%) |
Jan 03, 2008 | 23.98 | 24.61 | 23.89 | 24.19 | 9,007,539 | +0.34(+1.42%) |
Jan 02, 2008 | 23.89 | 24.32 | 23.65 | 23.85 | 7,912,913 | -0.11(-0.45%) |
Jan 01, 2008 | 24.09 | 24.18 | 23.90 | 23.96 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 24.09 | 24.18 | 23.90 | 23.96 | 3,687,323 | -0.26(-1.06%) |
Dec 28, 2007 | 24.30 | 24.37 | 24.09 | 24.21 | 3,260,396 | +0.16(+0.69%) |
Dec 27, 2007 | 24.42 | 24.45 | 24.02 | 24.05 | 5,228,069 | -0.37(-1.50%) |
Dec 26, 2007 | 24.42 | 24.54 | 24.27 | 24.41 | 5,223,511 | -0.12(-0.47%) |
Dec 24, 2007 | 24.76 | 24.76 | 24.48 | 24.53 | 1,921,046 | -0.03(-0.12%) |
Dec 21, 2007 | 24.57 | 24.67 | 24.35 | 24.56 | 8,738,105 | +0.23(+0.93%) |
Dec 20, 2007 | 24.32 | 24.63 | 24.23 | 24.33 | 4,449,209 | +0.14(+0.56%) |
Dec 19, 2007 | 23.91 | 24.33 | 23.91 | 24.20 | 4,167,104 | +0.24(+1.02%) |
Dec 18, 2007 | 23.84 | 24.06 | 23.66 | 23.95 | 6,322,092 | +0.20(+0.85%) |
Dec 17, 2007 | 23.83 | 24.00 | 23.67 | 23.75 | 9,164,933 | -0.22(-0.93%) |
Dec 14, 2007 | 24.34 | 24.39 | 23.90 | 23.97 | 6,268,098 | -0.61(-2.48%) |
Dec 13, 2007 | 24.14 | 24.62 | 24.12 | 24.58 | 6,340,961 | +0.21(+0.85%) |
Dec 12, 2007 | 24.88 | 24.88 | 24.02 | 24.38 | 8,863,161 | +0.00(+0.00%) |
Dec 11, 2007 | 25.21 | 25.21 | 24.35 | 24.38 | 9,450,968 | -0.83(-3.31%) |
Dec 10, 2007 | 24.88 | 25.21 | 24.83 | 25.21 | 4,941,041 | +0.35(+1.39%) |
Dec 07, 2007 | 24.45 | 24.96 | 24.45 | 24.86 | 5,524,655 | +0.30(+1.23%) |
Dec 06, 2007 | 24.63 | 24.63 | 24.34 | 24.56 | 5,276,911 | -0.07(-0.30%) |
Dec 05, 2007 | 24.58 | 24.75 | 24.35 | 24.64 | 6,069,598 | +0.24(+0.96%) |
Dec 04, 2007 | 24.26 | 24.52 | 24.20 | 24.40 | 6,632,987 | +0.05(+0.20%) |
Dec 03, 2007 | 24.51 | 24.66 | 24.15 | 24.35 | 8,241,580 | -0.35(-1.44%) |
Nov 30, 2007 | 24.45 | 24.73 | 24.21 | 24.71 | 9,555,361 | +0.53(+2.18%) |
Nov 29, 2007 | 24.30 | 24.30 | 23.95 | 24.18 | 5,458,044 | -0.15(-0.63%) |
Nov 28, 2007 | 24.22 | 24.37 | 24.05 | 24.33 | 7,371,867 | +0.24(+0.99%) |
Nov 27, 2007 | 23.22 | 24.15 | 23.22 | 24.09 | 12,228,835 | +0.78(+3.35%) |
Nov 26, 2007 | 23.84 | 24.10 | 23.29 | 23.31 | 11,008,609 | -0.58(-2.42%) |
Nov 23, 2007 | 23.57 | 23.89 | 23.36 | 23.89 | 3,142,629 | +0.57(+2.44%) |
Nov 21, 2007 | 23.68 | 23.93 | 23.20 | 23.32 | 9,701,903 | -0.51(-2.13%) |
Nov 20, 2007 | 23.90 | 24.25 | 23.55 | 23.83 | 9,000,706 | -0.08(-0.35%) |
Nov 19, 2007 | 23.94 | 24.31 | 23.81 | 23.91 | 9,767,610 | -0.13(-0.55%) |
Nov 16, 2007 | 24.07 | 24.37 | 23.83 | 24.04 | 10,433,281 | +0.19(+0.78%) |
Nov 15, 2007 | 24.06 | 24.35 | 23.80 | 23.86 | 7,600,696 | -0.25(-1.03%) |
Nov 14, 2007 | 24.22 | 24.29 | 23.63 | 24.10 | 6,959,896 | +0.08(+0.34%) |
Nov 13, 2007 | 23.81 | 24.09 | 23.55 | 24.02 | 6,765,292 | +0.46(+1.96%) |
Nov 12, 2007 | 23.88 | 24.03 | 23.52 | 23.56 | 5,866,717 | -0.31(-1.31%) |
Nov 09, 2007 | 23.77 | 24.15 | 23.54 | 23.87 | 8,043,523 | -0.17(-0.69%) |
Nov 08, 2007 | 24.20 | 24.27 | 23.79 | 24.04 | 8,755,618 | -0.14(-0.60%) |
Nov 07, 2007 | 24.23 | 24.46 | 24.16 | 24.18 | 9,246,499 | -0.23(-0.95%) |
Nov 06, 2007 | 24.35 | 24.41 | 24.18 | 24.41 | 4,976,279 | +0.05(+0.22%) |
Nov 05, 2007 | 24.25 | 24.48 | 24.17 | 24.36 | 6,639,551 | -0.09(-0.35%) |
Nov 02, 2007 | 24.51 | 24.55 | 24.00 | 24.45 | 6,098,916 | -0.01(-0.03%) |