Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 22.01 | 23.40 | 21.71 | 23.28 | 88,230,728 | +0.90(+4.03%) |
Jan 30, 2008 | 22.19 | 23.23 | 21.99 | 22.38 | 90,822,888 | +0.11(+0.49%) |
Jan 29, 2008 | 21.86 | 22.43 | 21.43 | 22.27 | 65,006,700 | +0.55(+2.52%) |
Jan 28, 2008 | 20.78 | 21.81 | 20.68 | 21.73 | 53,865,516 | +0.78(+3.72%) |
Jan 25, 2008 | 21.55 | 21.89 | 20.52 | 20.95 | 84,218,136 | -0.34(-1.60%) |
Jan 24, 2008 | 20.50 | 21.48 | 20.13 | 21.29 | 95,547,944 | +1.22(+6.06%) |
Jan 23, 2008 | 17.91 | 20.56 | 17.90 | 20.07 | 129,169,232 | +1.66(+9.02%) |
Jan 22, 2008 | 16.66 | 19.31 | 16.66 | 18.41 | 89,127,616 | +1.00(+5.77%) |
Jan 21, 2008 | 18.21 | 18.44 | 17.09 | 17.41 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 18.21 | 18.44 | 17.09 | 17.41 | 72,960,672 | -0.44(-2.49%) |
Jan 17, 2008 | 18.80 | 18.92 | 17.76 | 17.85 | 50,928,864 | -0.85(-4.53%) |
Jan 16, 2008 | 18.93 | 19.21 | 18.26 | 18.70 | 63,936,200 | +0.60(+3.32%) |
Jan 15, 2008 | 18.59 | 18.71 | 18.07 | 18.10 | 53,109,944 | -1.18(-6.10%) |
Jan 14, 2008 | 19.39 | 19.42 | 18.90 | 19.27 | 33,177,396 | +0.01(+0.04%) |
Jan 11, 2008 | 18.93 | 19.57 | 18.55 | 19.27 | 48,191,656 | +0.20(+1.04%) |
Jan 10, 2008 | 18.15 | 19.44 | 18.11 | 19.07 | 64,932,892 | +0.59(+3.22%) |
Jan 09, 2008 | 18.11 | 18.53 | 17.62 | 18.47 | 54,591,172 | +0.37(+2.04%) |
Jan 08, 2008 | 19.04 | 19.21 | 18.02 | 18.11 | 60,735,992 | -0.81(-4.26%) |
Jan 07, 2008 | 18.93 | 19.16 | 18.52 | 18.91 | 37,844,168 | +0.13(+0.69%) |
Jan 04, 2008 | 19.30 | 19.35 | 18.44 | 18.78 | 74,382,080 | -0.70(-3.61%) |
Jan 03, 2008 | 19.98 | 20.07 | 19.25 | 19.49 | 38,513,740 | -0.40(-1.99%) |
Jan 02, 2008 | 20.82 | 20.82 | 19.80 | 19.88 | 35,695,696 | -0.74(-3.61%) |
Jan 01, 2008 | 20.56 | 20.89 | 20.33 | 20.63 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 20.56 | 20.89 | 20.33 | 20.63 | 18,951,160 | +0.07(+0.33%) |
Dec 28, 2007 | 20.85 | 20.89 | 20.43 | 20.56 | 18,855,016 | -0.14(-0.69%) |
Dec 27, 2007 | 21.02 | 21.10 | 20.64 | 20.70 | 26,376,658 | -0.66(-3.07%) |
Dec 26, 2007 | 21.33 | 21.47 | 21.02 | 21.36 | 17,383,834 | +0.04(+0.19%) |
Dec 24, 2007 | 20.80 | 21.45 | 20.77 | 21.32 | 13,912,693 | +0.57(+2.73%) |
Dec 21, 2007 | 20.95 | 21.02 | 20.41 | 20.75 | 51,735,160 | +0.00(+0.00%) |
Dec 20, 2007 | 21.12 | 21.16 | 20.45 | 20.75 | 25,815,400 | -0.17(-0.82%) |
Dec 19, 2007 | 20.76 | 21.38 | 20.64 | 20.92 | 34,504,696 | +0.20(+0.99%) |
Dec 18, 2007 | 20.70 | 20.96 | 20.26 | 20.71 | 29,732,608 | +0.17(+0.83%) |
Dec 17, 2007 | 20.50 | 21.10 | 20.15 | 20.54 | 31,869,842 | +0.00(+0.00%) |
Dec 14, 2007 | 20.76 | 21.06 | 20.39 | 20.54 | 30,838,254 | -0.33(-1.60%) |
Dec 13, 2007 | 20.52 | 20.93 | 20.33 | 20.88 | 40,756,252 | -0.08(-0.36%) |
Dec 12, 2007 | 21.43 | 21.78 | 20.38 | 20.95 | 60,332,784 | -0.07(-0.32%) |
Dec 11, 2007 | 22.27 | 22.27 | 20.95 | 21.02 | 52,616,936 | -1.28(-5.73%) |
Dec 10, 2007 | 21.70 | 22.48 | 21.70 | 22.30 | 29,097,406 | +0.64(+2.93%) |
Dec 07, 2007 | 22.35 | 22.53 | 21.56 | 21.66 | 32,326,938 | -0.60(-2.70%) |
Dec 06, 2007 | 21.82 | 22.84 | 21.54 | 22.27 | 37,075,708 | +0.13(+0.59%) |
Dec 05, 2007 | 22.06 | 22.22 | 21.75 | 22.14 | 27,800,600 | +0.44(+2.02%) |
Dec 04, 2007 | 21.66 | 21.83 | 21.30 | 21.70 | 33,664,368 | -0.05(-0.25%) |
Dec 03, 2007 | 22.38 | 22.38 | 21.64 | 21.75 | 28,887,098 | -0.40(-1.82%) |
Nov 30, 2007 | 21.98 | 23.23 | 21.34 | 22.16 | 75,538,128 | +1.29(+6.19%) |
Nov 29, 2007 | 20.99 | 21.04 | 20.53 | 20.87 | 35,701,120 | -0.12(-0.59%) |
Nov 28, 2007 | 20.56 | 21.62 | 20.49 | 20.99 | 79,606,848 | +0.61(+2.98%) |
Nov 27, 2007 | 20.62 | 20.62 | 20.01 | 20.38 | 58,059,792 | +0.23(+1.15%) |
Nov 26, 2007 | 21.11 | 21.19 | 20.11 | 20.15 | 39,762,756 | -0.92(-4.38%) |
Nov 23, 2007 | 20.82 | 21.28 | 20.67 | 21.07 | 17,999,722 | +0.63(+3.07%) |
Nov 21, 2007 | 20.57 | 20.89 | 20.38 | 20.44 | 60,803,284 | -0.34(-1.64%) |
Nov 20, 2007 | 20.68 | 21.17 | 20.29 | 20.78 | 57,066,744 | -0.08(-0.36%) |
Nov 19, 2007 | 21.19 | 21.26 | 20.38 | 20.86 | 59,445,412 | -0.42(-1.96%) |
Nov 16, 2007 | 21.65 | 21.76 | 21.06 | 21.28 | 57,736,692 | -0.57(-2.60%) |
Nov 15, 2007 | 22.29 | 22.64 | 21.64 | 21.84 | 50,953,880 | -0.87(-3.85%) |
Nov 14, 2007 | 23.34 | 23.43 | 22.62 | 22.72 | 27,315,650 | -0.44(-1.89%) |
Nov 13, 2007 | 22.54 | 23.18 | 22.18 | 23.15 | 32,716,442 | +1.05(+4.76%) |
Nov 12, 2007 | 21.55 | 22.74 | 21.55 | 22.10 | 41,539,104 | +0.47(+2.18%) |
Nov 09, 2007 | 21.27 | 22.16 | 20.94 | 21.63 | 48,421,860 | +0.12(+0.57%) |
Nov 08, 2007 | 21.45 | 21.64 | 20.89 | 21.51 | 61,114,552 | +0.49(+2.34%) |
Nov 07, 2007 | 22.33 | 22.56 | 21.01 | 21.02 | 72,990,544 | -1.50(-6.65%) |
Nov 06, 2007 | 21.86 | 22.55 | 21.83 | 22.51 | 46,576,256 | +0.70(+3.19%) |
Nov 05, 2007 | 21.86 | 22.18 | 21.55 | 21.81 | 42,442,836 | -0.26(-1.18%) |
Nov 02, 2007 | 22.10 | 22.35 | 21.77 | 22.07 | 47,909,376 | +0.14(+0.62%) |