Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 17.41 | 17.98 | 17.23 | 17.86 | 6,839,687 | +0.34(+1.91%) |
Jan 30, 2008 | 17.61 | 18.00 | 17.45 | 17.53 | 5,497,396 | -0.04(-0.25%) |
Jan 29, 2008 | 17.57 | 17.85 | 17.44 | 17.57 | 3,792,681 | +0.04(+0.24%) |
Jan 28, 2008 | 17.32 | 17.58 | 17.25 | 17.53 | 3,064,381 | +0.25(+1.42%) |
Jan 25, 2008 | 17.70 | 17.76 | 17.22 | 17.28 | 4,193,874 | -0.28(-1.62%) |
Jan 24, 2008 | 18.02 | 18.15 | 17.53 | 17.57 | 7,574,547 | -0.36(-2.01%) |
Jan 23, 2008 | 17.12 | 17.94 | 16.83 | 17.93 | 9,558,674 | +0.33(+1.85%) |
Jan 22, 2008 | 17.55 | 17.90 | 17.22 | 17.60 | 7,801,757 | -0.71(-3.86%) |
Jan 21, 2008 | 18.82 | 18.82 | 18.16 | 18.31 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 18.82 | 18.82 | 18.16 | 18.31 | 6,173,766 | -0.40(-2.15%) |
Jan 17, 2008 | 19.58 | 19.58 | 18.68 | 18.71 | 8,318,693 | -0.60(-3.11%) |
Jan 16, 2008 | 19.59 | 19.96 | 19.30 | 19.31 | 7,803,363 | -0.39(-1.96%) |
Jan 15, 2008 | 19.79 | 19.98 | 19.64 | 19.70 | 4,850,242 | -0.26(-1.28%) |
Jan 14, 2008 | 20.11 | 20.13 | 19.90 | 19.95 | 2,686,615 | -0.04(-0.19%) |
Jan 11, 2008 | 19.68 | 20.13 | 19.63 | 19.99 | 4,217,711 | +0.25(+1.28%) |
Jan 10, 2008 | 19.68 | 19.95 | 19.55 | 19.74 | 3,859,975 | -0.05(-0.27%) |
Jan 09, 2008 | 19.53 | 19.80 | 19.34 | 19.79 | 3,930,395 | +0.31(+1.59%) |
Jan 08, 2008 | 19.43 | 19.80 | 19.39 | 19.48 | 3,937,369 | +0.12(+0.63%) |
Jan 07, 2008 | 19.30 | 19.50 | 19.21 | 19.36 | 7,054,710 | +0.11(+0.58%) |
Jan 04, 2008 | 19.32 | 19.43 | 19.21 | 19.25 | 5,374,962 | -0.19(-0.99%) |
Jan 03, 2008 | 19.67 | 19.77 | 19.43 | 19.44 | 3,064,444 | -0.18(-0.91%) |
Jan 02, 2008 | 19.80 | 19.92 | 19.57 | 19.62 | 2,857,815 | -0.15(-0.76%) |
Jan 01, 2008 | 19.82 | 19.96 | 19.73 | 19.77 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 19.82 | 19.96 | 19.73 | 19.77 | 1,664,111 | -0.12(-0.61%) |
Dec 28, 2007 | 19.75 | 20.07 | 19.75 | 19.89 | 2,593,357 | +0.15(+0.78%) |
Dec 27, 2007 | 19.73 | 19.95 | 19.73 | 19.74 | 1,570,652 | -0.17(-0.87%) |
Dec 26, 2007 | 20.01 | 20.09 | 19.87 | 19.91 | 1,506,057 | -0.24(-1.19%) |
Dec 24, 2007 | 20.13 | 20.17 | 19.89 | 20.15 | 568,683 | +0.11(+0.56%) |
Dec 21, 2007 | 19.89 | 20.08 | 19.49 | 20.04 | 4,358,911 | +0.42(+2.15%) |
Dec 20, 2007 | 19.77 | 19.83 | 19.52 | 19.62 | 3,456,441 | +0.02(+0.10%) |
Dec 19, 2007 | 19.62 | 19.84 | 19.56 | 19.60 | 3,426,010 | -0.14(-0.71%) |
Dec 18, 2007 | 19.42 | 19.74 | 19.42 | 19.74 | 3,351,703 | +0.24(+1.25%) |
Dec 17, 2007 | 19.51 | 19.60 | 19.43 | 19.50 | 3,342,839 | -0.05(-0.26%) |
Dec 14, 2007 | 19.83 | 19.96 | 19.51 | 19.55 | 2,749,211 | -0.46(-2.32%) |
Dec 13, 2007 | 19.60 | 20.05 | 19.60 | 20.01 | 2,589,623 | +0.15(+0.76%) |
Dec 12, 2007 | 20.26 | 20.29 | 19.68 | 19.86 | 5,366,658 | +0.00(+0.02%) |
Dec 11, 2007 | 20.39 | 20.52 | 19.86 | 19.86 | 3,436,066 | -0.55(-2.68%) |
Dec 10, 2007 | 20.32 | 20.45 | 20.27 | 20.40 | 2,354,882 | +0.09(+0.42%) |
Dec 07, 2007 | 20.47 | 20.47 | 20.07 | 20.32 | 2,920,226 | -0.07(-0.36%) |
Dec 06, 2007 | 20.41 | 20.44 | 20.21 | 20.39 | 4,060,266 | -0.02(-0.11%) |
Dec 05, 2007 | 20.22 | 20.45 | 20.07 | 20.41 | 5,230,299 | +0.34(+1.69%) |
Dec 04, 2007 | 19.77 | 20.24 | 19.77 | 20.07 | 3,514,962 | +0.17(+0.85%) |
Dec 03, 2007 | 19.75 | 20.08 | 19.75 | 19.91 | 3,327,228 | -0.10(-0.51%) |
Nov 30, 2007 | 20.09 | 20.09 | 19.77 | 20.01 | 4,580,945 | +0.11(+0.58%) |
Nov 29, 2007 | 19.86 | 20.08 | 19.69 | 19.89 | 3,294,233 | -0.07(-0.35%) |
Nov 28, 2007 | 19.63 | 19.96 | 19.62 | 19.96 | 4,020,903 | +0.35(+1.76%) |
Nov 27, 2007 | 19.62 | 19.65 | 19.44 | 19.62 | 5,347,945 | +0.15(+0.77%) |
Nov 26, 2007 | 19.32 | 19.62 | 19.27 | 19.47 | 5,811,978 | +0.11(+0.58%) |
Nov 23, 2007 | 19.33 | 19.46 | 19.17 | 19.36 | 1,318,450 | +0.01(+0.03%) |
Nov 21, 2007 | 19.34 | 19.68 | 19.33 | 19.35 | 3,693,783 | -0.19(-0.98%) |
Nov 20, 2007 | 19.49 | 19.61 | 19.33 | 19.54 | 5,337,223 | +0.08(+0.43%) |
Nov 19, 2007 | 19.14 | 19.56 | 19.05 | 19.46 | 5,619,236 | +0.25(+1.31%) |
Nov 16, 2007 | 18.98 | 19.21 | 18.76 | 19.21 | 5,257,184 | +0.37(+1.97%) |
Nov 15, 2007 | 18.73 | 19.02 | 18.73 | 18.84 | 3,086,813 | -0.00(-0.02%) |
Nov 14, 2007 | 19.17 | 19.31 | 18.82 | 18.84 | 4,399,286 | -0.18(-0.92%) |
Nov 13, 2007 | 19.06 | 19.09 | 18.72 | 19.01 | 5,091,230 | +0.08(+0.42%) |
Nov 12, 2007 | 19.10 | 19.25 | 18.87 | 18.93 | 7,076,897 | -0.24(-1.23%) |
Nov 09, 2007 | 19.44 | 19.61 | 19.17 | 19.17 | 5,727,524 | -0.49(-2.50%) |
Nov 08, 2007 | 19.31 | 19.85 | 19.24 | 19.66 | 6,193,362 | +0.44(+2.29%) |
Nov 07, 2007 | 19.70 | 19.71 | 19.22 | 19.22 | 4,342,902 | -0.69(-3.48%) |
Nov 06, 2007 | 19.92 | 19.97 | 19.72 | 19.91 | 3,595,667 | +0.10(+0.50%) |
Nov 05, 2007 | 19.56 | 19.96 | 19.46 | 19.82 | 4,620,074 | +0.26(+1.32%) |
Nov 02, 2007 | 19.49 | 19.81 | 19.33 | 19.56 | 4,008,640 | +0.32(+1.68%) |