Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 15.74 | 16.19 | 15.42 | 16.07 | 8,006,633 | -0.06(-0.36%) |
Jan 30, 2008 | 15.85 | 16.40 | 15.79 | 16.13 | 10,079,148 | +0.34(+2.17%) |
Jan 29, 2008 | 15.92 | 15.98 | 15.58 | 15.78 | 5,863,912 | +0.03(+0.16%) |
Jan 28, 2008 | 15.77 | 15.89 | 15.34 | 15.76 | 8,285,795 | -0.11(-0.67%) |
Jan 25, 2008 | 16.32 | 16.66 | 15.77 | 15.86 | 9,947,589 | -0.01(-0.03%) |
Jan 24, 2008 | 15.11 | 15.99 | 15.11 | 15.87 | 15,787,666 | +0.87(+5.79%) |
Jan 23, 2008 | 15.36 | 15.38 | 14.37 | 15.00 | 20,449,546 | -0.63(-4.01%) |
Jan 22, 2008 | 15.61 | 15.78 | 15.12 | 15.63 | 15,440,820 | -0.43(-2.68%) |
Jan 21, 2008 | 16.06 | 16.06 | 16.06 | 16.06 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 15.98 | 16.32 | 15.63 | 16.06 | 11,161,042 | +0.16(+1.03%) |
Jan 17, 2008 | 16.87 | 17.15 | 15.80 | 15.89 | 14,781,894 | -0.91(-5.44%) |
Jan 16, 2008 | 17.14 | 17.31 | 16.56 | 16.81 | 13,799,232 | -0.65(-3.75%) |
Jan 15, 2008 | 18.06 | 18.06 | 17.08 | 17.46 | 10,612,055 | -0.69(-3.79%) |
Jan 14, 2008 | 17.95 | 18.32 | 17.95 | 18.15 | 5,262,710 | +0.29(+1.65%) |
Jan 11, 2008 | 17.80 | 18.08 | 17.68 | 17.86 | 4,803,479 | -0.08(-0.42%) |
Jan 10, 2008 | 17.92 | 18.14 | 17.62 | 17.93 | 9,975,059 | -0.53(-2.89%) |
Jan 09, 2008 | 18.28 | 18.54 | 18.13 | 18.46 | 6,826,896 | +0.12(+0.67%) |
Jan 08, 2008 | 18.43 | 19.05 | 18.28 | 18.34 | 7,114,767 | -0.07(-0.37%) |
Jan 07, 2008 | 18.69 | 18.91 | 18.15 | 18.41 | 6,680,191 | -0.28(-1.52%) |
Jan 04, 2008 | 19.09 | 19.09 | 18.59 | 18.69 | 4,619,896 | -0.48(-2.51%) |
Jan 03, 2008 | 19.06 | 19.32 | 18.75 | 19.17 | 6,020,387 | +0.32(+1.70%) |
Jan 02, 2008 | 18.50 | 19.05 | 18.50 | 18.86 | 6,107,233 | +0.44(+2.38%) |
Jan 01, 2008 | 18.42 | 18.42 | 18.42 | 18.42 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 18.71 | 18.83 | 18.37 | 18.42 | 2,811,261 | -0.23(-1.26%) |
Dec 28, 2007 | 18.36 | 18.67 | 18.36 | 18.65 | 3,486,191 | +0.45(+2.46%) |
Dec 27, 2007 | 18.18 | 18.43 | 18.06 | 18.20 | 4,650,451 | +0.11(+0.61%) |
Dec 26, 2007 | 18.12 | 18.31 | 17.85 | 18.09 | 2,733,081 | +0.01(+0.06%) |
Dec 24, 2007 | 17.62 | 18.21 | 17.62 | 18.08 | 1,464,672 | +0.23(+1.30%) |
Dec 21, 2007 | 17.71 | 17.96 | 17.47 | 17.85 | 5,108,776 | +0.14(+0.77%) |
Dec 20, 2007 | 17.73 | 17.97 | 17.56 | 17.71 | 4,876,973 | +0.03(+0.14%) |
Dec 19, 2007 | 17.56 | 17.83 | 17.41 | 17.69 | 5,646,993 | +0.25(+1.43%) |
Dec 18, 2007 | 17.29 | 17.54 | 17.07 | 17.44 | 8,074,058 | +0.36(+2.12%) |
Dec 17, 2007 | 17.22 | 17.47 | 16.96 | 17.08 | 7,341,492 | -0.14(-0.82%) |
Dec 14, 2007 | 17.24 | 17.33 | 17.00 | 17.22 | 6,985,202 | -0.16(-0.90%) |
Dec 13, 2007 | 17.17 | 17.48 | 17.02 | 17.37 | 9,238,843 | +0.12(+0.67%) |
Dec 12, 2007 | 17.12 | 17.37 | 16.99 | 17.26 | 9,926,477 | +0.54(+3.21%) |
Dec 11, 2007 | 17.17 | 17.35 | 16.69 | 16.72 | 9,804,541 | -0.49(-2.82%) |
Dec 10, 2007 | 17.09 | 17.36 | 16.99 | 17.21 | 6,468,327 | +0.26(+1.55%) |
Dec 07, 2007 | 16.87 | 17.06 | 16.78 | 16.95 | 8,848,539 | -0.01(-0.04%) |
Dec 06, 2007 | 16.41 | 17.00 | 16.20 | 16.95 | 10,243,300 | +0.44(+2.65%) |
Dec 05, 2007 | 16.24 | 16.72 | 16.21 | 16.52 | 15,689,105 | +0.41(+2.56%) |
Dec 04, 2007 | 16.30 | 16.30 | 15.99 | 16.10 | 9,977,847 | -0.29(-1.77%) |
Dec 03, 2007 | 16.19 | 16.51 | 16.14 | 16.39 | 10,863,977 | -0.09(-0.57%) |
Nov 30, 2007 | 16.81 | 16.81 | 16.25 | 16.49 | 15,126,762 | -0.45(-2.66%) |
Nov 29, 2007 | 16.73 | 17.04 | 16.60 | 16.94 | 10,507,394 | -0.01(-0.07%) |
Nov 28, 2007 | 16.65 | 16.98 | 16.58 | 16.95 | 14,159,727 | +0.30(+1.80%) |
Nov 27, 2007 | 17.63 | 17.63 | 16.41 | 16.65 | 34,041,680 | -1.42(-7.86%) |
Nov 26, 2007 | 18.47 | 18.69 | 18.00 | 18.07 | 14,506,751 | -0.26(-1.42%) |
Nov 23, 2007 | 18.33 | 18.48 | 18.10 | 18.33 | 3,986,493 | +0.12(+0.64%) |
Nov 21, 2007 | 18.80 | 18.80 | 18.17 | 18.21 | 10,630,133 | -0.52(-2.76%) |
Nov 20, 2007 | 18.00 | 18.93 | 18.00 | 18.73 | 13,603,456 | +0.68(+3.78%) |
Nov 19, 2007 | 18.36 | 18.36 | 17.92 | 18.05 | 10,269,514 | -0.27(-1.46%) |
Nov 16, 2007 | 18.60 | 18.60 | 18.07 | 18.31 | 10,744,480 | +0.16(+0.89%) |
Nov 15, 2007 | 18.65 | 18.65 | 17.95 | 18.15 | 10,030,034 | -0.58(-3.12%) |
Nov 14, 2007 | 19.04 | 19.53 | 18.68 | 18.74 | 12,943,617 | -0.12(-0.61%) |
Nov 13, 2007 | 19.29 | 19.40 | 18.41 | 18.85 | 10,861,952 | -0.21(-1.10%) |
Nov 12, 2007 | 20.29 | 20.29 | 18.96 | 19.06 | 11,481,562 | -1.46(-7.12%) |
Nov 09, 2007 | 20.90 | 20.90 | 20.36 | 20.52 | 8,582,300 | -0.48(-2.29%) |
Nov 08, 2007 | 21.35 | 21.55 | 20.42 | 21.00 | 10,437,383 | -0.11(-0.50%) |
Nov 07, 2007 | 21.64 | 21.95 | 21.06 | 21.11 | 13,394,758 | -0.27(-1.28%) |
Nov 06, 2007 | 20.78 | 21.40 | 20.71 | 21.38 | 8,748,481 | +0.92(+4.48%) |
Nov 05, 2007 | 20.33 | 20.52 | 20.03 | 20.47 | 7,542,974 | -0.11(-0.51%) |
Nov 02, 2007 | 20.49 | 20.78 | 20.04 | 20.57 | 10,944,238 | +0.62(+3.09%) |