Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 17.42 | 18.80 | 17.16 | 18.54 | 4,154,438 | +0.66(+3.70%) |
Jan 30, 2008 | 17.88 | 18.44 | 17.43 | 17.88 | 4,144,295 | -0.28(-1.56%) |
Jan 29, 2008 | 18.40 | 18.40 | 17.76 | 18.16 | 3,402,849 | -0.20(-1.08%) |
Jan 28, 2008 | 18.46 | 18.59 | 17.73 | 18.36 | 2,857,157 | -0.13(-0.70%) |
Jan 25, 2008 | 19.10 | 19.22 | 18.27 | 18.49 | 5,109,544 | -0.43(-2.28%) |
Jan 24, 2008 | 18.22 | 19.11 | 17.80 | 18.92 | 7,675,015 | +0.83(+4.59%) |
Jan 23, 2008 | 16.46 | 18.35 | 16.16 | 18.09 | 5,862,191 | +1.19(+7.06%) |
Jan 22, 2008 | 15.54 | 17.26 | 14.91 | 16.90 | 4,885,915 | +0.71(+4.36%) |
Jan 21, 2008 | 16.54 | 17.03 | 15.98 | 16.19 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 16.54 | 17.03 | 15.98 | 16.19 | 3,460,375 | -0.31(-1.87%) |
Jan 17, 2008 | 16.80 | 17.24 | 16.33 | 16.50 | 4,259,021 | -0.26(-1.57%) |
Jan 16, 2008 | 17.06 | 17.18 | 16.31 | 16.77 | 4,897,627 | -0.40(-2.32%) |
Jan 15, 2008 | 17.68 | 17.68 | 16.83 | 17.16 | 2,570,278 | -0.67(-3.76%) |
Jan 14, 2008 | 17.59 | 18.04 | 17.27 | 17.83 | 3,181,268 | +0.33(+1.87%) |
Jan 11, 2008 | 18.78 | 18.78 | 17.25 | 17.51 | 5,872,720 | -1.39(-7.36%) |
Jan 10, 2008 | 18.29 | 19.41 | 16.77 | 18.90 | 9,936,884 | +1.06(+5.93%) |
Jan 09, 2008 | 17.43 | 17.89 | 16.93 | 17.84 | 6,237,751 | +0.33(+1.87%) |
Jan 08, 2008 | 16.95 | 17.85 | 16.93 | 17.51 | 4,718,659 | +0.59(+3.46%) |
Jan 07, 2008 | 17.59 | 17.88 | 16.60 | 16.93 | 3,951,176 | -0.62(-3.51%) |
Jan 04, 2008 | 17.68 | 17.73 | 16.74 | 17.54 | 4,360,301 | -0.34(-1.89%) |
Jan 03, 2008 | 18.16 | 18.20 | 17.45 | 17.88 | 4,427,141 | -0.28(-1.53%) |
Jan 02, 2008 | 18.79 | 18.88 | 18.14 | 18.16 | 2,728,526 | -0.67(-3.56%) |
Jan 01, 2008 | 19.30 | 19.36 | 18.68 | 18.83 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 19.30 | 19.30 | 18.68 | 18.83 | 4,109,378 | -0.54(-2.77%) |
Dec 28, 2007 | 20.17 | 20.37 | 19.30 | 19.36 | 2,582,371 | -0.71(-3.54%) |
Dec 27, 2007 | 20.20 | 20.20 | 19.06 | 20.08 | 4,474,226 | -0.28(-1.37%) |
Dec 26, 2007 | 21.29 | 21.29 | 19.98 | 20.35 | 1,803,608 | -0.93(-4.37%) |
Dec 24, 2007 | 20.72 | 21.34 | 20.71 | 21.28 | 1,001,576 | +0.33(+1.59%) |
Dec 21, 2007 | 19.94 | 21.06 | 19.94 | 20.95 | 4,197,048 | +1.26(+6.38%) |
Dec 20, 2007 | 20.35 | 20.50 | 19.49 | 19.69 | 3,113,720 | -0.52(-2.58%) |
Dec 19, 2007 | 20.80 | 21.01 | 20.03 | 20.21 | 2,297,971 | -0.65(-3.12%) |
Dec 18, 2007 | 20.09 | 20.90 | 19.40 | 20.87 | 4,364,535 | +0.94(+4.71%) |
Dec 17, 2007 | 20.35 | 20.43 | 19.88 | 19.93 | 2,243,529 | -0.57(-2.76%) |
Dec 14, 2007 | 20.77 | 20.77 | 20.19 | 20.49 | 3,473,420 | -0.29(-1.39%) |
Dec 13, 2007 | 21.91 | 21.91 | 20.31 | 20.78 | 4,135,040 | -1.19(-5.41%) |
Dec 12, 2007 | 21.77 | 22.36 | 21.29 | 21.97 | 3,661,598 | +0.70(+3.27%) |
Dec 11, 2007 | 22.53 | 22.70 | 21.14 | 21.27 | 2,362,066 | -1.16(-5.16%) |
Dec 10, 2007 | 21.99 | 22.68 | 21.92 | 22.43 | 2,426,385 | +0.55(+2.50%) |
Dec 07, 2007 | 22.16 | 22.49 | 21.65 | 21.88 | 3,041,804 | -0.27(-1.23%) |
Dec 06, 2007 | 22.95 | 22.95 | 21.20 | 22.16 | 4,308,470 | -0.59(-2.60%) |
Dec 05, 2007 | 23.77 | 24.10 | 22.39 | 22.75 | 10,939,325 | +1.14(+5.29%) |
Dec 04, 2007 | 22.97 | 23.00 | 21.44 | 21.61 | 7,752,812 | -1.29(-5.64%) |
Dec 03, 2007 | 23.40 | 23.43 | 22.65 | 22.90 | 3,069,127 | -0.42(-1.81%) |
Nov 30, 2007 | 22.05 | 23.97 | 22.05 | 23.32 | 5,568,741 | +1.41(+6.44%) |
Nov 29, 2007 | 22.34 | 22.36 | 21.73 | 21.91 | 4,131,931 | -0.39(-1.74%) |
Nov 28, 2007 | 20.87 | 22.77 | 20.87 | 22.30 | 5,136,834 | +1.67(+8.09%) |
Nov 27, 2007 | 19.97 | 20.87 | 19.73 | 20.63 | 3,449,999 | +0.72(+3.59%) |
Nov 26, 2007 | 21.47 | 21.72 | 19.71 | 19.91 | 3,306,907 | -1.34(-6.29%) |
Nov 23, 2007 | 20.28 | 21.37 | 20.11 | 21.25 | 1,646,654 | +1.13(+5.63%) |
Nov 21, 2007 | 19.96 | 20.28 | 18.88 | 20.12 | 3,977,730 | -0.01(-0.07%) |
Nov 20, 2007 | 20.15 | 21.06 | 19.60 | 20.13 | 3,749,019 | +0.01(+0.07%) |
Nov 19, 2007 | 21.33 | 21.35 | 20.05 | 20.12 | 3,782,124 | -1.21(-5.66%) |
Nov 16, 2007 | 22.47 | 22.79 | 20.93 | 21.32 | 5,941,641 | -1.36(-5.98%) |
Nov 15, 2007 | 23.59 | 23.59 | 22.20 | 22.68 | 2,628,222 | -1.10(-4.64%) |
Nov 14, 2007 | 23.12 | 24.02 | 23.12 | 23.78 | 2,559,391 | +0.66(+2.86%) |
Nov 13, 2007 | 23.35 | 23.73 | 22.96 | 23.12 | 2,242,630 | -0.04(-0.17%) |
Nov 12, 2007 | 22.55 | 23.90 | 22.55 | 23.16 | 3,961,771 | +0.34(+1.50%) |
Nov 09, 2007 | 23.85 | 23.85 | 22.80 | 22.82 | 3,341,003 | -1.38(-5.69%) |
Nov 08, 2007 | 24.72 | 25.08 | 23.36 | 24.19 | 3,850,376 | -0.41(-1.68%) |
Nov 07, 2007 | 23.29 | 24.76 | 23.29 | 24.61 | 6,039,849 | +0.89(+3.77%) |
Nov 06, 2007 | 22.14 | 23.83 | 22.14 | 23.71 | 9,528,877 | +3.13(+15.18%) |
Nov 05, 2007 | 21.59 | 21.99 | 20.12 | 20.59 | 5,729,445 | -1.41(-6.41%) |
Nov 02, 2007 | 22.72 | 24.60 | 20.92 | 22.00 | 10,469,564 | -1.22(-5.24%) |