Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 15.62 | 15.62 | 14.90 | 15.27 | 7,841,503 | -0.25(-1.61%) |
Jan 30, 2008 | 15.81 | 16.23 | 15.31 | 15.52 | 4,694,278 | -0.28(-1.79%) |
Jan 29, 2008 | 15.99 | 16.36 | 15.65 | 15.81 | 3,372,533 | -0.16(-0.99%) |
Jan 28, 2008 | 16.22 | 16.46 | 15.86 | 15.96 | 3,068,832 | -0.15(-0.93%) |
Jan 25, 2008 | 17.64 | 17.68 | 16.01 | 16.11 | 6,335,476 | -1.34(-7.68%) |
Jan 24, 2008 | 17.06 | 18.16 | 16.70 | 17.45 | 5,839,330 | +0.33(+1.94%) |
Jan 23, 2008 | 15.40 | 17.77 | 15.17 | 17.12 | 8,287,241 | +1.50(+9.59%) |
Jan 22, 2008 | 14.75 | 16.27 | 14.36 | 15.62 | 6,476,965 | +0.08(+0.54%) |
Jan 21, 2008 | 15.89 | 15.89 | 15.21 | 15.54 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 15.89 | 15.89 | 15.21 | 15.54 | 4,561,156 | +0.25(+1.63%) |
Jan 17, 2008 | 15.89 | 16.53 | 15.13 | 15.29 | 6,611,897 | -0.61(-3.82%) |
Jan 16, 2008 | 16.07 | 16.44 | 15.62 | 15.90 | 4,583,107 | -0.50(-3.05%) |
Jan 15, 2008 | 16.73 | 16.83 | 16.26 | 16.40 | 3,280,767 | -0.57(-3.38%) |
Jan 14, 2008 | 17.33 | 17.45 | 16.65 | 16.97 | 3,298,582 | +0.27(+1.65%) |
Jan 11, 2008 | 16.83 | 17.74 | 16.65 | 16.70 | 9,677,618 | +0.18(+1.11%) |
Jan 10, 2008 | 15.28 | 16.99 | 15.07 | 16.51 | 9,528,762 | +1.45(+9.61%) |
Jan 09, 2008 | 15.17 | 15.17 | 14.40 | 15.07 | 4,110,964 | +0.08(+0.56%) |
Jan 08, 2008 | 16.55 | 16.55 | 14.91 | 14.98 | 4,380,878 | -1.18(-7.31%) |
Jan 07, 2008 | 16.90 | 16.99 | 15.90 | 16.16 | 4,484,661 | -0.73(-4.34%) |
Jan 04, 2008 | 17.60 | 17.65 | 16.66 | 16.90 | 3,156,890 | -0.78(-4.43%) |
Jan 03, 2008 | 17.99 | 18.05 | 17.60 | 17.68 | 2,449,416 | -0.42(-2.30%) |
Jan 02, 2008 | 18.62 | 18.80 | 17.77 | 18.09 | 2,600,707 | -0.32(-1.76%) |
Jan 01, 2008 | 18.19 | 18.69 | 17.90 | 18.42 | 2,847,532 | +0.00(+0.00%) |
Dec 31, 2007 | 18.19 | 18.69 | 17.90 | 18.42 | 2,847,532 | +0.16(+0.87%) |
Dec 28, 2007 | 19.29 | 19.29 | 18.14 | 18.26 | 3,840,190 | -0.87(-4.53%) |
Dec 27, 2007 | 19.15 | 19.31 | 18.86 | 19.13 | 1,816,553 | -0.22(-1.12%) |
Dec 26, 2007 | 19.34 | 19.51 | 19.24 | 19.34 | 1,614,590 | -0.01(-0.04%) |
Dec 24, 2007 | 19.53 | 19.85 | 19.34 | 19.35 | 1,040,598 | -0.44(-2.23%) |
Dec 21, 2007 | 19.58 | 19.87 | 19.37 | 19.79 | 2,137,223 | +0.17(+0.89%) |
Dec 20, 2007 | 19.93 | 19.93 | 19.35 | 19.62 | 2,199,578 | +0.05(+0.26%) |
Dec 19, 2007 | 19.30 | 19.64 | 19.23 | 19.57 | 1,744,538 | +0.14(+0.73%) |
Dec 18, 2007 | 19.46 | 19.56 | 18.89 | 19.43 | 2,718,851 | +0.14(+0.73%) |
Dec 17, 2007 | 19.48 | 19.64 | 19.09 | 19.29 | 2,253,404 | -0.36(-1.82%) |
Dec 14, 2007 | 19.97 | 19.97 | 19.55 | 19.64 | 2,707,824 | -0.06(-0.30%) |
Dec 13, 2007 | 19.06 | 19.96 | 18.81 | 19.70 | 3,631,089 | +0.37(+1.89%) |
Dec 12, 2007 | 19.46 | 20.02 | 19.17 | 19.34 | 3,886,233 | +0.04(+0.22%) |
Dec 11, 2007 | 19.88 | 20.19 | 18.90 | 19.29 | 4,785,104 | -0.22(-1.15%) |
Dec 10, 2007 | 18.44 | 19.83 | 18.00 | 19.52 | 6,733,211 | +1.27(+6.93%) |
Dec 07, 2007 | 17.99 | 18.48 | 17.99 | 18.25 | 3,583,749 | +0.33(+1.86%) |
Dec 06, 2007 | 18.10 | 18.10 | 17.75 | 17.92 | 4,530,258 | -0.02(-0.14%) |
Dec 05, 2007 | 18.14 | 18.16 | 17.76 | 17.95 | 2,452,360 | +0.18(+1.03%) |
Dec 04, 2007 | 17.90 | 17.96 | 17.62 | 17.76 | 1,475,995 | -0.22(-1.20%) |
Dec 03, 2007 | 18.20 | 18.34 | 17.96 | 17.98 | 1,236,901 | -0.33(-1.82%) |
Nov 30, 2007 | 18.84 | 19.18 | 18.14 | 18.31 | 2,858,223 | -0.03(-0.18%) |
Nov 29, 2007 | 18.09 | 18.87 | 17.90 | 18.34 | 4,324,110 | +0.47(+2.66%) |
Nov 28, 2007 | 17.58 | 18.27 | 17.40 | 17.87 | 3,637,957 | +0.52(+3.02%) |
Nov 27, 2007 | 17.23 | 17.86 | 17.06 | 17.35 | 2,476,028 | +0.20(+1.17%) |
Nov 26, 2007 | 17.90 | 17.90 | 17.11 | 17.15 | 2,999,095 | -0.47(-2.65%) |
Nov 23, 2007 | 17.98 | 17.98 | 17.56 | 17.61 | 1,333,845 | +0.12(+0.67%) |
Nov 21, 2007 | 17.72 | 17.73 | 16.98 | 17.50 | 5,848,478 | -0.41(-2.28%) |
Nov 20, 2007 | 18.66 | 18.79 | 17.73 | 17.90 | 4,492,569 | -0.54(-2.93%) |
Nov 19, 2007 | 18.99 | 19.19 | 18.31 | 18.44 | 4,026,485 | -0.76(-3.94%) |
Nov 16, 2007 | 19.24 | 19.38 | 18.74 | 19.20 | 2,957,996 | -0.04(-0.22%) |
Nov 15, 2007 | 18.56 | 19.31 | 18.56 | 19.24 | 4,239,615 | +0.70(+3.77%) |
Nov 14, 2007 | 19.50 | 19.50 | 18.48 | 18.54 | 4,824,318 | -0.43(-2.28%) |
Nov 13, 2007 | 18.52 | 19.33 | 18.52 | 18.98 | 4,022,254 | +0.45(+2.43%) |
Nov 12, 2007 | 18.14 | 19.22 | 17.94 | 18.53 | 11,454,671 | -1.68(-8.32%) |
Nov 09, 2007 | 20.04 | 20.97 | 19.52 | 20.21 | 3,808,758 | +0.15(+0.75%) |
Nov 08, 2007 | 19.19 | 20.39 | 19.19 | 20.06 | 5,186,693 | +0.78(+4.06%) |
Nov 07, 2007 | 19.68 | 19.68 | 19.19 | 19.28 | 2,072,309 | -0.42(-2.15%) |
Nov 06, 2007 | 19.98 | 20.28 | 19.48 | 19.70 | 3,320,753 | -0.22(-1.13%) |
Nov 05, 2007 | 19.61 | 20.23 | 19.61 | 19.93 | 2,522,960 | -0.12(-0.62%) |
Nov 02, 2007 | 20.81 | 20.82 | 19.88 | 20.05 | 5,135,703 | -0.65(-3.14%) |