Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 19.32 | 20.11 | 18.99 | 19.85 | 6,839,415 | +0.29(+1.49%) |
Jan 30, 2008 | 20.04 | 20.45 | 19.42 | 19.56 | 8,083,530 | -0.50(-2.49%) |
Jan 29, 2008 | 20.14 | 20.39 | 19.83 | 20.06 | 6,343,049 | +0.07(+0.37%) |
Jan 28, 2008 | 20.01 | 20.10 | 19.48 | 19.99 | 8,344,850 | +0.01(+0.03%) |
Jan 25, 2008 | 20.12 | 20.40 | 19.79 | 19.98 | 7,817,740 | +0.09(+0.43%) |
Jan 24, 2008 | 19.95 | 20.03 | 19.43 | 19.90 | 6,356,326 | -0.04(-0.19%) |
Jan 23, 2008 | 17.45 | 20.27 | 17.29 | 19.93 | 14,968,848 | +1.92(+10.65%) |
Jan 22, 2008 | 16.51 | 18.27 | 16.51 | 18.02 | 7,794,217 | +0.63(+3.64%) |
Jan 21, 2008 | 17.69 | 18.06 | 17.01 | 17.38 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 17.69 | 18.06 | 17.01 | 17.38 | 6,437,783 | -0.18(-1.00%) |
Jan 17, 2008 | 17.72 | 18.07 | 17.49 | 17.56 | 6,088,201 | -0.19(-1.05%) |
Jan 16, 2008 | 17.37 | 18.06 | 17.29 | 17.74 | 5,203,881 | +0.33(+1.89%) |
Jan 15, 2008 | 17.62 | 17.71 | 17.15 | 17.42 | 5,677,531 | -0.48(-2.70%) |
Jan 14, 2008 | 18.12 | 18.29 | 17.38 | 17.90 | 4,396,726 | +0.03(+0.15%) |
Jan 11, 2008 | 18.06 | 18.33 | 17.48 | 17.87 | 6,464,731 | -0.27(-1.46%) |
Jan 10, 2008 | 17.35 | 18.51 | 16.93 | 18.14 | 7,243,172 | +0.32(+1.79%) |
Jan 09, 2008 | 17.41 | 17.88 | 16.72 | 17.82 | 6,881,737 | +0.23(+1.30%) |
Jan 08, 2008 | 18.13 | 18.79 | 17.52 | 17.59 | 6,136,541 | -0.41(-2.27%) |
Jan 07, 2008 | 17.88 | 18.12 | 17.35 | 18.00 | 5,022,437 | +0.27(+1.50%) |
Jan 04, 2008 | 18.41 | 18.53 | 17.67 | 17.73 | 6,140,172 | -0.80(-4.33%) |
Jan 03, 2008 | 19.21 | 19.51 | 18.45 | 18.54 | 4,158,613 | -0.82(-4.23%) |
Jan 02, 2008 | 19.30 | 19.69 | 19.11 | 19.35 | 5,055,072 | -0.02(-0.11%) |
Jan 01, 2008 | 19.22 | 19.73 | 19.17 | 19.38 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 19.22 | 19.73 | 19.17 | 19.38 | 5,387,612 | +0.02(+0.08%) |
Dec 28, 2007 | 19.37 | 19.96 | 19.21 | 19.36 | 2,842,698 | -0.09(-0.46%) |
Dec 27, 2007 | 20.23 | 20.23 | 19.35 | 19.45 | 3,443,920 | -0.62(-3.10%) |
Dec 26, 2007 | 20.48 | 20.48 | 19.96 | 20.07 | 3,465,916 | -0.57(-2.78%) |
Dec 24, 2007 | 19.97 | 20.67 | 19.73 | 20.65 | 1,712,027 | +1.00(+5.08%) |
Dec 21, 2007 | 19.71 | 19.72 | 19.39 | 19.65 | 5,802,830 | +0.51(+2.67%) |
Dec 20, 2007 | 19.41 | 19.66 | 18.76 | 19.14 | 5,111,025 | -0.45(-2.28%) |
Dec 19, 2007 | 19.13 | 19.61 | 18.93 | 19.58 | 5,849,295 | +0.63(+3.31%) |
Dec 18, 2007 | 19.15 | 19.15 | 18.26 | 18.96 | 7,092,832 | +0.77(+4.21%) |
Dec 17, 2007 | 18.28 | 18.49 | 18.07 | 18.19 | 4,738,154 | -0.20(-1.10%) |
Dec 14, 2007 | 19.15 | 19.31 | 18.37 | 18.39 | 4,265,204 | -0.72(-3.75%) |
Dec 13, 2007 | 19.38 | 19.56 | 18.71 | 19.11 | 5,720,245 | -0.40(-2.07%) |
Dec 12, 2007 | 20.57 | 21.59 | 19.18 | 19.51 | 7,182,502 | -0.56(-2.81%) |
Dec 11, 2007 | 21.61 | 21.82 | 19.99 | 20.08 | 5,205,820 | -1.55(-7.15%) |
Dec 10, 2007 | 21.29 | 21.73 | 21.12 | 21.62 | 3,494,330 | +0.35(+1.62%) |
Dec 07, 2007 | 21.25 | 21.72 | 21.04 | 21.28 | 4,822,663 | +0.07(+0.35%) |
Dec 06, 2007 | 20.06 | 21.22 | 19.92 | 21.20 | 4,830,397 | +1.14(+5.69%) |
Dec 05, 2007 | 19.40 | 20.12 | 19.40 | 20.06 | 3,314,620 | +0.80(+4.17%) |
Dec 04, 2007 | 19.61 | 19.81 | 19.26 | 19.26 | 3,691,186 | -0.52(-2.61%) |
Dec 03, 2007 | 19.76 | 19.87 | 19.41 | 19.77 | 5,492,178 | +0.01(+0.03%) |
Nov 30, 2007 | 19.71 | 20.03 | 19.49 | 19.77 | 7,136,997 | +0.49(+2.53%) |
Nov 29, 2007 | 19.26 | 19.52 | 18.84 | 19.28 | 4,460,038 | -0.10(-0.49%) |
Nov 28, 2007 | 18.56 | 19.47 | 18.56 | 19.38 | 8,457,354 | +0.92(+4.98%) |
Nov 27, 2007 | 17.95 | 18.50 | 17.95 | 18.46 | 6,944,611 | +0.13(+0.73%) |
Nov 26, 2007 | 19.74 | 19.74 | 18.26 | 18.32 | 5,353,363 | -1.29(-6.58%) |
Nov 23, 2007 | 19.32 | 19.73 | 19.26 | 19.61 | 1,784,736 | +0.58(+3.04%) |
Nov 21, 2007 | 18.87 | 19.22 | 18.66 | 19.04 | 3,909,217 | -0.05(-0.28%) |
Nov 20, 2007 | 19.35 | 19.84 | 18.65 | 19.09 | 5,812,941 | -0.29(-1.51%) |
Nov 19, 2007 | 20.00 | 20.02 | 19.27 | 19.38 | 4,103,558 | -0.68(-3.39%) |
Nov 16, 2007 | 20.53 | 20.69 | 19.88 | 20.06 | 6,059,164 | -0.19(-0.92%) |
Nov 15, 2007 | 20.42 | 20.49 | 20.09 | 20.25 | 6,090,353 | -0.17(-0.83%) |
Nov 14, 2007 | 20.85 | 21.32 | 20.39 | 20.42 | 5,107,260 | -0.49(-2.34%) |
Nov 13, 2007 | 20.14 | 20.96 | 20.14 | 20.91 | 4,388,252 | +0.89(+4.43%) |
Nov 12, 2007 | 20.06 | 20.58 | 19.97 | 20.02 | 4,393,221 | -0.07(-0.37%) |
Nov 09, 2007 | 19.94 | 20.42 | 19.70 | 20.09 | 5,431,190 | -0.02(-0.08%) |
Nov 08, 2007 | 19.96 | 20.27 | 19.87 | 20.11 | 6,242,424 | +0.06(+0.32%) |
Nov 07, 2007 | 20.14 | 20.45 | 20.01 | 20.05 | 5,074,735 | -0.52(-2.51%) |
Nov 06, 2007 | 20.67 | 20.67 | 20.12 | 20.56 | 2,960,946 | +0.09(+0.42%) |
Nov 05, 2007 | 20.48 | 20.73 | 20.22 | 20.48 | 4,209,705 | -0.30(-1.46%) |
Nov 02, 2007 | 21.29 | 21.37 | 20.45 | 20.78 | 6,404,874 | -0.58(-2.71%) |