Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 20.51 | 21.13 | 20.13 | 20.83 | 3,664,130 | -0.15(-0.71%) |
Jan 30, 2008 | 19.12 | 21.19 | 18.84 | 20.98 | 5,940,136 | +2.35(+12.60%) |
Jan 29, 2008 | 18.38 | 18.64 | 17.97 | 18.64 | 1,820,105 | +0.34(+1.84%) |
Jan 28, 2008 | 17.55 | 18.31 | 17.28 | 18.30 | 1,551,538 | +0.81(+4.63%) |
Jan 25, 2008 | 18.28 | 18.28 | 17.26 | 17.49 | 1,713,124 | -0.61(-3.36%) |
Jan 24, 2008 | 17.74 | 18.18 | 17.60 | 18.10 | 2,427,833 | +0.48(+2.72%) |
Jan 23, 2008 | 16.36 | 17.65 | 16.16 | 17.62 | 3,757,022 | +0.79(+4.73%) |
Jan 22, 2008 | 15.91 | 17.02 | 15.91 | 16.82 | 3,178,947 | +0.20(+1.22%) |
Jan 21, 2008 | 16.68 | 16.98 | 16.41 | 16.62 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 16.68 | 16.98 | 16.41 | 16.62 | 2,109,341 | -0.11(-0.63%) |
Jan 17, 2008 | 17.58 | 17.62 | 16.62 | 16.72 | 2,669,387 | -0.78(-4.46%) |
Jan 16, 2008 | 17.64 | 18.01 | 17.38 | 17.50 | 2,586,070 | -0.19(-1.06%) |
Jan 15, 2008 | 17.89 | 18.02 | 17.43 | 17.69 | 2,261,713 | -0.50(-2.76%) |
Jan 14, 2008 | 17.95 | 18.24 | 17.79 | 18.19 | 1,907,315 | +0.42(+2.36%) |
Jan 11, 2008 | 17.51 | 17.93 | 17.43 | 17.77 | 2,460,320 | -0.01(-0.04%) |
Jan 10, 2008 | 17.22 | 17.98 | 17.13 | 17.78 | 2,387,911 | +0.38(+2.20%) |
Jan 09, 2008 | 17.23 | 17.44 | 17.07 | 17.40 | 2,685,117 | +0.12(+0.69%) |
Jan 08, 2008 | 18.09 | 18.16 | 17.23 | 17.28 | 1,970,419 | -0.70(-3.92%) |
Jan 07, 2008 | 18.04 | 18.19 | 17.83 | 17.98 | 1,586,326 | +0.02(+0.13%) |
Jan 04, 2008 | 17.97 | 18.19 | 17.87 | 17.96 | 2,360,379 | -0.46(-2.48%) |
Jan 03, 2008 | 19.19 | 19.19 | 18.36 | 18.42 | 2,675,281 | -0.75(-3.91%) |
Jan 02, 2008 | 19.97 | 19.98 | 19.07 | 19.17 | 3,679,574 | -1.11(-5.47%) |
Jan 01, 2008 | 20.60 | 20.70 | 20.21 | 20.28 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 20.60 | 20.70 | 20.21 | 20.28 | 1,024,892 | -0.35(-1.71%) |
Dec 28, 2007 | 20.54 | 20.73 | 20.18 | 20.63 | 1,761,669 | +0.42(+2.08%) |
Dec 27, 2007 | 20.28 | 20.40 | 20.17 | 20.21 | 1,101,514 | -0.11(-0.55%) |
Dec 26, 2007 | 20.79 | 20.79 | 20.07 | 20.32 | 1,190,308 | -0.31(-1.49%) |
Dec 24, 2007 | 20.69 | 20.74 | 20.43 | 20.63 | 1,017,105 | +0.46(+2.27%) |
Dec 21, 2007 | 19.89 | 20.25 | 19.71 | 20.17 | 1,863,224 | +0.48(+2.44%) |
Dec 20, 2007 | 19.57 | 19.81 | 19.47 | 19.69 | 1,748,134 | +0.28(+1.47%) |
Dec 19, 2007 | 19.04 | 19.57 | 18.76 | 19.41 | 2,356,277 | +0.52(+2.78%) |
Dec 18, 2007 | 18.85 | 19.02 | 18.60 | 18.88 | 1,340,878 | +0.13(+0.68%) |
Dec 17, 2007 | 19.00 | 19.09 | 18.75 | 18.76 | 1,288,550 | -0.28(-1.50%) |
Dec 14, 2007 | 18.95 | 19.33 | 18.86 | 19.04 | 2,199,619 | -0.20(-1.05%) |
Dec 13, 2007 | 20.04 | 20.04 | 19.14 | 19.24 | 2,468,988 | -0.79(-3.97%) |
Dec 12, 2007 | 20.13 | 20.30 | 19.83 | 20.04 | 1,634,925 | +0.43(+2.18%) |
Dec 11, 2007 | 20.28 | 20.45 | 19.59 | 19.61 | 1,314,324 | -0.68(-3.33%) |
Dec 10, 2007 | 20.15 | 20.44 | 19.92 | 20.28 | 1,097,456 | +0.15(+0.74%) |
Dec 07, 2007 | 19.85 | 20.30 | 19.78 | 20.13 | 1,353,004 | +0.37(+1.86%) |
Dec 06, 2007 | 19.30 | 19.78 | 19.22 | 19.77 | 1,054,477 | +0.46(+2.37%) |
Dec 05, 2007 | 18.94 | 19.39 | 18.94 | 19.31 | 1,453,789 | +0.51(+2.71%) |
Dec 04, 2007 | 18.74 | 19.01 | 18.60 | 18.80 | 2,105,338 | -0.01(-0.08%) |
Dec 03, 2007 | 20.08 | 20.10 | 18.74 | 18.82 | 3,757,422 | -1.40(-6.94%) |
Nov 30, 2007 | 19.94 | 20.38 | 19.62 | 20.22 | 2,634,097 | +0.79(+4.09%) |
Nov 29, 2007 | 19.09 | 19.71 | 19.04 | 19.42 | 2,685,816 | +0.21(+1.09%) |
Nov 28, 2007 | 20.94 | 20.94 | 18.50 | 19.21 | 2,218,822 | +0.78(+4.23%) |
Nov 27, 2007 | 18.52 | 18.67 | 18.31 | 18.43 | 2,515,575 | -0.10(-0.53%) |
Nov 26, 2007 | 19.04 | 19.09 | 18.49 | 18.53 | 1,590,989 | -0.58(-3.02%) |
Nov 23, 2007 | 18.66 | 19.11 | 18.65 | 19.11 | 631,282 | +0.49(+2.62%) |
Nov 21, 2007 | 18.99 | 19.05 | 18.62 | 18.62 | 1,446,588 | -0.67(-3.46%) |
Nov 20, 2007 | 19.03 | 19.43 | 18.82 | 19.29 | 2,829,968 | +0.35(+1.86%) |
Nov 19, 2007 | 19.26 | 19.26 | 18.74 | 18.93 | 2,574,923 | -0.39(-2.02%) |
Nov 16, 2007 | 19.54 | 19.75 | 19.11 | 19.32 | 2,411,114 | -0.24(-1.23%) |
Nov 15, 2007 | 19.97 | 20.16 | 19.53 | 19.57 | 1,749,561 | -0.52(-2.58%) |
Nov 14, 2007 | 20.43 | 20.47 | 20.08 | 20.08 | 1,210,124 | -0.26(-1.29%) |
Nov 13, 2007 | 20.30 | 20.54 | 20.19 | 20.34 | 1,934,785 | +0.25(+1.27%) |
Nov 12, 2007 | 20.34 | 20.60 | 20.09 | 20.09 | 2,441,184 | -0.28(-1.36%) |
Nov 09, 2007 | 20.64 | 20.75 | 20.37 | 20.37 | 1,649,814 | -0.55(-2.62%) |
Nov 08, 2007 | 20.80 | 21.09 | 20.61 | 20.91 | 1,809,035 | +0.25(+1.20%) |
Nov 07, 2007 | 21.24 | 21.25 | 20.62 | 20.67 | 2,795,430 | -0.78(-3.64%) |
Nov 06, 2007 | 21.75 | 21.75 | 20.92 | 21.45 | 1,734,892 | -0.12(-0.56%) |
Nov 05, 2007 | 21.95 | 21.95 | 21.52 | 21.57 | 2,803,965 | -0.37(-1.67%) |
Nov 02, 2007 | 22.29 | 22.68 | 21.73 | 21.93 | 1,528,599 | -0.22(-0.98%) |