Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 18.37 | 18.85 | 17.58 | 18.56 | 25,208,548 | -0.35(-1.84%) |
Jan 30, 2008 | 19.42 | 19.56 | 18.88 | 18.91 | 12,592,837 | -0.55(-2.85%) |
Jan 29, 2008 | 19.54 | 19.69 | 19.24 | 19.47 | 9,617,448 | +0.09(+0.48%) |
Jan 28, 2008 | 18.88 | 19.56 | 18.88 | 19.37 | 14,918,762 | -0.32(-1.63%) |
Jan 25, 2008 | 20.50 | 20.50 | 19.61 | 19.69 | 11,897,529 | -0.58(-2.84%) |
Jan 24, 2008 | 19.56 | 20.44 | 19.44 | 20.27 | 12,980,802 | +0.80(+4.10%) |
Jan 23, 2008 | 17.82 | 19.62 | 17.40 | 19.47 | 14,072,730 | +1.47(+8.18%) |
Jan 22, 2008 | 16.85 | 18.32 | 16.84 | 18.00 | 12,275,055 | -0.15(-0.81%) |
Jan 21, 2008 | 18.31 | 18.67 | 17.93 | 18.14 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 18.31 | 18.67 | 17.93 | 18.14 | 10,601,980 | -0.04(-0.24%) |
Jan 17, 2008 | 18.53 | 18.93 | 18.06 | 18.19 | 12,062,303 | -0.32(-1.73%) |
Jan 16, 2008 | 18.72 | 19.16 | 18.45 | 18.51 | 12,928,248 | -0.34(-1.79%) |
Jan 15, 2008 | 19.73 | 19.75 | 18.85 | 18.85 | 13,988,743 | -1.17(-5.84%) |
Jan 14, 2008 | 20.08 | 20.16 | 19.11 | 20.01 | 10,421,730 | +0.27(+1.35%) |
Jan 11, 2008 | 20.96 | 21.03 | 19.71 | 19.75 | 17,771,290 | -1.45(-6.82%) |
Jan 10, 2008 | 20.61 | 21.25 | 20.50 | 21.19 | 7,498,373 | +0.45(+2.17%) |
Jan 09, 2008 | 19.92 | 20.74 | 19.92 | 20.74 | 8,506,737 | +0.79(+3.95%) |
Jan 08, 2008 | 20.54 | 20.71 | 19.86 | 19.95 | 6,989,846 | -0.52(-2.55%) |
Jan 07, 2008 | 20.01 | 20.61 | 20.01 | 20.48 | 8,422,456 | +0.47(+2.34%) |
Jan 04, 2008 | 20.17 | 20.18 | 19.66 | 20.01 | 8,012,490 | -0.29(-1.42%) |
Jan 03, 2008 | 20.69 | 20.77 | 20.18 | 20.30 | 5,089,158 | -0.29(-1.40%) |
Jan 02, 2008 | 20.82 | 20.86 | 20.47 | 20.58 | 5,466,706 | -0.21(-1.02%) |
Jan 01, 2008 | 20.92 | 21.01 | 20.63 | 20.80 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 20.92 | 21.01 | 20.63 | 20.80 | 2,559,948 | -0.15(-0.70%) |
Dec 28, 2007 | 20.77 | 21.04 | 20.73 | 20.94 | 2,672,434 | +0.32(+1.53%) |
Dec 27, 2007 | 21.06 | 21.06 | 20.62 | 20.63 | 3,487,501 | -0.41(-1.94%) |
Dec 26, 2007 | 21.06 | 21.11 | 20.83 | 21.04 | 2,592,908 | +0.03(+0.13%) |
Dec 24, 2007 | 21.08 | 21.24 | 20.85 | 21.01 | 1,556,034 | +0.10(+0.49%) |
Dec 21, 2007 | 20.52 | 20.96 | 20.37 | 20.91 | 7,011,209 | +0.61(+3.03%) |
Dec 20, 2007 | 20.80 | 20.83 | 20.12 | 20.29 | 6,315,647 | -0.32(-1.56%) |
Dec 19, 2007 | 20.60 | 20.73 | 20.36 | 20.61 | 5,222,630 | -0.17(-0.84%) |
Dec 18, 2007 | 20.56 | 20.93 | 20.38 | 20.79 | 6,101,063 | +0.41(+2.00%) |
Dec 17, 2007 | 20.81 | 20.85 | 20.38 | 20.38 | 5,125,156 | -0.48(-2.32%) |
Dec 14, 2007 | 21.12 | 21.43 | 20.82 | 20.86 | 6,797,478 | -0.54(-2.54%) |
Dec 13, 2007 | 21.25 | 21.51 | 21.10 | 21.41 | 8,476,876 | +0.09(+0.43%) |
Dec 12, 2007 | 21.55 | 21.72 | 21.11 | 21.31 | 7,362,141 | +0.19(+0.90%) |
Dec 11, 2007 | 21.44 | 21.58 | 21.12 | 21.12 | 7,821,273 | -0.30(-1.40%) |
Dec 10, 2007 | 21.56 | 21.60 | 21.34 | 21.42 | 7,949,423 | -0.03(-0.15%) |
Dec 07, 2007 | 21.26 | 21.66 | 21.18 | 21.45 | 6,212,270 | +0.23(+1.10%) |
Dec 06, 2007 | 20.18 | 21.28 | 20.13 | 21.22 | 7,626,750 | +1.03(+5.11%) |
Dec 05, 2007 | 20.32 | 20.32 | 20.02 | 20.19 | 6,564,743 | +0.10(+0.49%) |
Dec 04, 2007 | 19.95 | 20.32 | 19.95 | 20.09 | 6,884,651 | +0.05(+0.27%) |
Dec 03, 2007 | 20.14 | 20.37 | 19.95 | 20.04 | 7,020,554 | -0.15(-0.75%) |
Nov 30, 2007 | 20.42 | 20.57 | 20.15 | 20.19 | 7,073,414 | -0.03(-0.13%) |
Nov 29, 2007 | 20.19 | 20.29 | 19.97 | 20.22 | 4,631,185 | +0.01(+0.03%) |
Nov 28, 2007 | 20.00 | 20.30 | 19.92 | 20.21 | 10,280,363 | +0.18(+0.90%) |
Nov 27, 2007 | 20.16 | 20.16 | 19.79 | 20.03 | 6,925,595 | -0.02(-0.11%) |
Nov 26, 2007 | 20.50 | 20.50 | 20.00 | 20.05 | 5,123,321 | -0.41(-1.99%) |
Nov 23, 2007 | 20.38 | 20.52 | 20.23 | 20.46 | 2,039,329 | +0.24(+1.18%) |
Nov 21, 2007 | 20.45 | 20.50 | 20.17 | 20.22 | 3,982,503 | -0.36(-1.74%) |
Nov 20, 2007 | 20.62 | 20.70 | 20.24 | 20.58 | 4,738,723 | +0.04(+0.18%) |
Nov 19, 2007 | 20.60 | 20.66 | 20.36 | 20.54 | 4,539,852 | -0.15(-0.71%) |
Nov 16, 2007 | 20.72 | 20.78 | 20.41 | 20.69 | 6,226,751 | +0.15(+0.71%) |
Nov 15, 2007 | 20.39 | 20.78 | 20.38 | 20.54 | 4,733,790 | +0.02(+0.11%) |
Nov 14, 2007 | 20.91 | 21.31 | 20.42 | 20.52 | 5,147,200 | -0.24(-1.15%) |
Nov 13, 2007 | 20.62 | 20.77 | 20.44 | 20.76 | 6,132,812 | +0.27(+1.33%) |
Nov 12, 2007 | 20.94 | 20.94 | 20.44 | 20.49 | 5,684,997 | -0.04(-0.21%) |
Nov 09, 2007 | 21.25 | 21.25 | 20.43 | 20.53 | 9,034,189 | -0.39(-1.84%) |
Nov 08, 2007 | 20.52 | 21.01 | 20.52 | 20.92 | 5,016,333 | +0.33(+1.61%) |
Nov 07, 2007 | 20.79 | 21.07 | 20.58 | 20.58 | 8,508,603 | -0.54(-2.55%) |
Nov 06, 2007 | 21.11 | 21.12 | 20.85 | 21.12 | 5,868,313 | +0.20(+0.93%) |
Nov 05, 2007 | 21.19 | 21.22 | 20.71 | 20.93 | 8,796,644 | -0.30(-1.43%) |
Nov 02, 2007 | 20.92 | 21.25 | 20.65 | 21.23 | 10,548,441 | -0.01(-0.03%) |