Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 21.67 | 22.97 | 21.64 | 22.51 | 4,228,558 | +0.57(+2.58%) |
Jan 30, 2008 | 22.03 | 22.53 | 21.90 | 21.95 | 4,036,108 | -0.18(-0.82%) |
Jan 29, 2008 | 22.30 | 22.32 | 21.84 | 22.13 | 4,738,836 | +0.07(+0.31%) |
Jan 28, 2008 | 22.23 | 22.37 | 21.88 | 22.06 | 7,731,567 | +0.15(+0.67%) |
Jan 25, 2008 | 21.25 | 22.81 | 21.25 | 21.91 | 7,416,925 | +1.55(+7.63%) |
Jan 24, 2008 | 20.53 | 21.10 | 20.36 | 20.36 | 3,682,202 | -0.24(-1.17%) |
Jan 23, 2008 | 19.28 | 20.70 | 19.19 | 20.60 | 5,590,073 | +0.74(+3.72%) |
Jan 22, 2008 | 19.42 | 20.08 | 19.42 | 19.86 | 6,631,291 | -0.53(-2.61%) |
Jan 21, 2008 | 20.38 | 20.63 | 19.98 | 20.39 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 20.38 | 20.63 | 19.98 | 20.39 | 6,445,958 | +0.18(+0.91%) |
Jan 17, 2008 | 20.92 | 21.10 | 20.18 | 20.21 | 4,390,786 | -0.71(-3.40%) |
Jan 16, 2008 | 21.16 | 21.45 | 20.85 | 20.92 | 3,102,896 | -0.40(-1.85%) |
Jan 15, 2008 | 21.70 | 21.99 | 21.26 | 21.32 | 3,751,494 | -0.61(-2.80%) |
Jan 14, 2008 | 21.18 | 21.97 | 21.18 | 21.93 | 2,508,908 | +0.76(+3.57%) |
Jan 11, 2008 | 21.30 | 21.58 | 21.07 | 21.17 | 4,100,085 | -0.30(-1.38%) |
Jan 10, 2008 | 20.70 | 21.60 | 20.44 | 21.47 | 6,629,512 | +1.35(+6.69%) |
Jan 09, 2008 | 19.86 | 20.16 | 19.60 | 20.12 | 4,101,259 | +0.35(+1.79%) |
Jan 08, 2008 | 19.96 | 20.29 | 19.75 | 19.77 | 3,492,661 | -0.28(-1.38%) |
Jan 07, 2008 | 20.31 | 20.31 | 19.68 | 20.05 | 3,307,419 | -0.01(-0.03%) |
Jan 04, 2008 | 20.20 | 20.30 | 19.82 | 20.05 | 2,940,580 | -0.28(-1.39%) |
Jan 03, 2008 | 20.87 | 20.87 | 20.20 | 20.34 | 3,248,432 | -0.32(-1.53%) |
Jan 02, 2008 | 20.75 | 20.89 | 20.54 | 20.65 | 3,495,329 | -0.16(-0.79%) |
Jan 01, 2008 | 20.90 | 20.99 | 20.74 | 20.82 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 20.90 | 20.99 | 20.74 | 20.82 | 2,036,519 | -0.09(-0.44%) |
Dec 28, 2007 | 21.32 | 21.32 | 20.89 | 20.91 | 1,505,468 | -0.12(-0.58%) |
Dec 27, 2007 | 21.28 | 21.36 | 20.96 | 21.03 | 2,001,699 | -0.31(-1.45%) |
Dec 26, 2007 | 21.21 | 21.41 | 21.11 | 21.34 | 2,876,360 | -0.12(-0.56%) |
Dec 24, 2007 | 21.61 | 21.61 | 21.37 | 21.46 | 645,668 | -0.04(-0.17%) |
Dec 21, 2007 | 21.28 | 21.64 | 21.11 | 21.50 | 4,180,323 | +0.42(+2.01%) |
Dec 20, 2007 | 21.17 | 21.19 | 20.73 | 21.08 | 1,656,644 | +0.06(+0.29%) |
Dec 19, 2007 | 21.22 | 21.22 | 20.94 | 21.01 | 2,470,305 | -0.06(-0.27%) |
Dec 18, 2007 | 21.12 | 21.20 | 20.80 | 21.07 | 2,179,683 | +0.06(+0.28%) |
Dec 17, 2007 | 21.27 | 21.44 | 20.98 | 21.01 | 2,683,811 | -0.36(-1.71%) |
Dec 14, 2007 | 21.65 | 21.72 | 21.26 | 21.38 | 1,785,771 | -0.46(-2.12%) |
Dec 13, 2007 | 21.76 | 21.97 | 21.56 | 21.84 | 2,216,904 | -0.07(-0.31%) |
Dec 12, 2007 | 22.56 | 22.77 | 21.61 | 21.91 | 6,085,285 | -0.15(-0.69%) |
Dec 11, 2007 | 22.46 | 22.68 | 22.05 | 22.06 | 5,886,485 | -0.48(-2.12%) |
Dec 10, 2007 | 22.26 | 22.70 | 22.09 | 22.54 | 6,593,712 | +0.29(+1.32%) |
Dec 07, 2007 | 22.16 | 22.43 | 22.03 | 22.25 | 4,789,155 | -0.04(-0.17%) |
Dec 06, 2007 | 21.82 | 22.30 | 21.82 | 22.29 | 5,406,753 | +0.37(+1.68%) |
Dec 05, 2007 | 21.64 | 22.45 | 21.64 | 21.92 | 6,270,010 | +0.51(+2.40%) |
Dec 04, 2007 | 21.50 | 21.67 | 21.38 | 21.40 | 1,897,869 | -0.26(-1.21%) |
Dec 03, 2007 | 22.12 | 22.12 | 21.55 | 21.66 | 2,507,282 | -0.21(-0.98%) |
Nov 30, 2007 | 21.80 | 22.12 | 21.46 | 21.88 | 5,866,464 | +0.25(+1.15%) |
Nov 29, 2007 | 21.48 | 21.86 | 21.34 | 21.63 | 2,146,741 | -0.04(-0.20%) |
Nov 28, 2007 | 20.28 | 21.68 | 20.28 | 21.68 | 4,642,417 | +1.40(+6.93%) |
Nov 27, 2007 | 20.19 | 20.31 | 20.04 | 20.27 | 4,906,549 | +0.15(+0.75%) |
Nov 26, 2007 | 20.54 | 20.68 | 20.11 | 20.12 | 3,392,687 | -0.46(-2.25%) |
Nov 23, 2007 | 20.49 | 20.69 | 20.47 | 20.58 | 1,150,494 | +0.19(+0.94%) |
Nov 21, 2007 | 20.41 | 20.65 | 20.24 | 20.39 | 3,915,491 | -0.45(-2.16%) |
Nov 20, 2007 | 20.49 | 21.01 | 20.46 | 20.84 | 3,652,835 | +0.34(+1.68%) |
Nov 19, 2007 | 20.79 | 20.90 | 20.47 | 20.50 | 3,013,156 | -0.42(-2.02%) |
Nov 16, 2007 | 21.29 | 21.33 | 20.79 | 20.92 | 3,020,404 | -0.36(-1.68%) |
Nov 15, 2007 | 21.71 | 21.74 | 21.06 | 21.28 | 2,042,852 | -0.41(-1.87%) |
Nov 14, 2007 | 21.95 | 22.09 | 21.67 | 21.69 | 1,745,859 | -0.21(-0.95%) |
Nov 13, 2007 | 21.33 | 21.91 | 21.29 | 21.89 | 2,586,948 | +0.74(+3.48%) |
Nov 12, 2007 | 21.89 | 22.18 | 21.15 | 21.16 | 3,454,797 | -0.82(-3.72%) |
Nov 09, 2007 | 22.29 | 22.40 | 21.97 | 21.97 | 2,959,069 | -0.41(-1.83%) |
Nov 08, 2007 | 22.24 | 22.49 | 21.97 | 22.38 | 3,425,982 | +0.18(+0.83%) |
Nov 07, 2007 | 22.58 | 22.65 | 22.20 | 22.20 | 2,556,427 | -0.66(-2.88%) |
Nov 06, 2007 | 22.58 | 22.86 | 22.39 | 22.86 | 2,643,825 | +0.51(+2.27%) |
Nov 05, 2007 | 22.38 | 22.45 | 22.09 | 22.35 | 2,059,873 | -0.13(-0.59%) |
Nov 02, 2007 | 22.27 | 22.60 | 22.17 | 22.48 | 2,732,803 | +0.26(+1.15%) |