Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 18.46 | 18.94 | 17.67 | 18.65 | 25,085,272 | -0.35(-1.84%) |
Jan 30, 2008 | 19.52 | 19.66 | 18.98 | 19.00 | 12,531,255 | -0.56(-2.85%) |
Jan 29, 2008 | 19.63 | 19.79 | 19.33 | 19.56 | 9,570,417 | +0.09(+0.48%) |
Jan 28, 2008 | 18.97 | 19.65 | 18.97 | 19.47 | 14,845,807 | -0.32(-1.63%) |
Jan 25, 2008 | 20.60 | 20.60 | 19.71 | 19.79 | 11,839,348 | -0.58(-2.84%) |
Jan 24, 2008 | 19.66 | 20.54 | 19.53 | 20.37 | 12,917,324 | +0.80(+4.10%) |
Jan 23, 2008 | 17.91 | 19.72 | 17.49 | 19.57 | 14,003,912 | +1.48(+8.18%) |
Jan 22, 2008 | 16.93 | 18.41 | 16.92 | 18.09 | 12,215,028 | -0.15(-0.81%) |
Jan 21, 2008 | 18.40 | 18.76 | 18.02 | 18.23 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 18.40 | 18.76 | 18.02 | 18.23 | 10,550,134 | -0.04(-0.24%) |
Jan 17, 2008 | 18.62 | 19.02 | 18.15 | 18.28 | 12,003,316 | -0.32(-1.73%) |
Jan 16, 2008 | 18.81 | 19.25 | 18.55 | 18.60 | 12,865,026 | -0.34(-1.79%) |
Jan 15, 2008 | 19.83 | 19.85 | 18.94 | 18.94 | 13,920,336 | -1.17(-5.84%) |
Jan 14, 2008 | 20.18 | 20.26 | 19.20 | 20.11 | 10,370,766 | +0.27(+1.35%) |
Jan 11, 2008 | 21.06 | 21.13 | 19.81 | 19.84 | 17,684,386 | -1.45(-6.82%) |
Jan 10, 2008 | 20.71 | 21.35 | 20.60 | 21.30 | 7,461,705 | +0.45(+2.17%) |
Jan 09, 2008 | 20.01 | 20.84 | 20.01 | 20.84 | 8,465,138 | +0.79(+3.95%) |
Jan 08, 2008 | 20.64 | 20.82 | 19.96 | 20.05 | 6,955,665 | -0.52(-2.55%) |
Jan 07, 2008 | 20.11 | 20.71 | 20.11 | 20.58 | 8,381,268 | +0.47(+2.34%) |
Jan 04, 2008 | 20.27 | 20.28 | 19.76 | 20.11 | 7,973,308 | -0.29(-1.42%) |
Jan 03, 2008 | 20.79 | 20.87 | 20.28 | 20.40 | 5,064,271 | -0.29(-1.40%) |
Jan 02, 2008 | 20.93 | 20.96 | 20.57 | 20.69 | 5,439,973 | -0.21(-1.02%) |
Jan 01, 2008 | 21.02 | 21.12 | 20.73 | 20.90 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 21.02 | 21.12 | 20.73 | 20.90 | 2,547,429 | -0.15(-0.70%) |
Dec 28, 2007 | 20.87 | 21.14 | 20.83 | 21.05 | 2,659,366 | +0.32(+1.53%) |
Dec 27, 2007 | 21.16 | 21.16 | 20.72 | 20.73 | 3,470,447 | -0.41(-1.94%) |
Dec 26, 2007 | 21.16 | 21.21 | 20.93 | 21.14 | 2,580,228 | +0.03(+0.13%) |
Dec 24, 2007 | 21.18 | 21.34 | 20.95 | 21.11 | 1,548,424 | +0.10(+0.49%) |
Dec 21, 2007 | 20.62 | 21.06 | 20.47 | 21.01 | 6,976,923 | +0.62(+3.03%) |
Dec 20, 2007 | 20.90 | 20.93 | 20.22 | 20.39 | 6,284,763 | -0.32(-1.56%) |
Dec 19, 2007 | 20.70 | 20.83 | 20.46 | 20.71 | 5,197,090 | -0.17(-0.84%) |
Dec 18, 2007 | 20.66 | 21.03 | 20.48 | 20.89 | 6,071,227 | +0.41(+2.00%) |
Dec 17, 2007 | 20.92 | 20.95 | 20.48 | 20.48 | 5,100,093 | -0.49(-2.32%) |
Dec 14, 2007 | 21.22 | 21.54 | 20.93 | 20.96 | 6,764,237 | -0.55(-2.54%) |
Dec 13, 2007 | 21.36 | 21.61 | 21.20 | 21.51 | 8,435,423 | +0.09(+0.43%) |
Dec 12, 2007 | 21.66 | 21.83 | 21.21 | 21.42 | 7,326,138 | +0.19(+0.90%) |
Dec 11, 2007 | 21.54 | 21.69 | 21.23 | 21.23 | 7,783,025 | -0.30(-1.40%) |
Dec 10, 2007 | 21.66 | 21.71 | 21.44 | 21.53 | 7,910,549 | -0.03(-0.15%) |
Dec 07, 2007 | 21.37 | 21.77 | 21.29 | 21.56 | 6,181,891 | +0.23(+1.10%) |
Dec 06, 2007 | 20.28 | 21.38 | 20.23 | 21.32 | 7,589,453 | +1.04(+5.11%) |
Dec 05, 2007 | 20.42 | 20.42 | 20.12 | 20.29 | 6,532,641 | +0.10(+0.49%) |
Dec 04, 2007 | 20.05 | 20.42 | 20.05 | 20.19 | 6,850,984 | +0.05(+0.27%) |
Dec 03, 2007 | 20.24 | 20.47 | 20.05 | 20.13 | 6,986,222 | -0.15(-0.75%) |
Nov 30, 2007 | 20.52 | 20.67 | 20.25 | 20.29 | 7,038,823 | -0.03(-0.13%) |
Nov 29, 2007 | 20.29 | 20.39 | 20.06 | 20.31 | 4,608,538 | +0.01(+0.03%) |
Nov 28, 2007 | 20.10 | 20.40 | 20.01 | 20.31 | 10,230,090 | +0.18(+0.90%) |
Nov 27, 2007 | 20.25 | 20.26 | 19.88 | 20.13 | 6,891,728 | -0.02(-0.11%) |
Nov 26, 2007 | 20.60 | 20.60 | 20.10 | 20.15 | 5,098,267 | -0.41(-1.99%) |
Nov 23, 2007 | 20.48 | 20.62 | 20.33 | 20.56 | 2,029,357 | +0.24(+1.18%) |
Nov 21, 2007 | 20.55 | 20.60 | 20.27 | 20.32 | 3,963,027 | -0.36(-1.74%) |
Nov 20, 2007 | 20.72 | 20.80 | 20.34 | 20.68 | 4,715,550 | +0.04(+0.19%) |
Nov 19, 2007 | 20.70 | 20.76 | 20.46 | 20.64 | 4,517,651 | -0.15(-0.71%) |
Nov 16, 2007 | 20.82 | 20.88 | 20.51 | 20.79 | 6,196,301 | +0.15(+0.71%) |
Nov 15, 2007 | 20.49 | 20.88 | 20.48 | 20.64 | 4,710,641 | +0.02(+0.11%) |
Nov 14, 2007 | 21.01 | 21.41 | 20.52 | 20.62 | 5,122,029 | -0.24(-1.15%) |
Nov 13, 2007 | 20.72 | 20.88 | 20.54 | 20.86 | 6,102,821 | +0.27(+1.33%) |
Nov 12, 2007 | 21.05 | 21.05 | 20.54 | 20.59 | 5,657,196 | -0.04(-0.21%) |
Nov 09, 2007 | 21.36 | 21.36 | 20.53 | 20.63 | 8,990,010 | -0.39(-1.84%) |
Nov 08, 2007 | 20.62 | 21.11 | 20.62 | 21.02 | 4,991,803 | +0.33(+1.61%) |
Nov 07, 2007 | 20.89 | 21.17 | 20.69 | 20.69 | 8,466,995 | -0.54(-2.55%) |
Nov 06, 2007 | 21.21 | 21.23 | 20.95 | 21.23 | 5,839,616 | +0.20(+0.93%) |
Nov 05, 2007 | 21.30 | 21.32 | 20.82 | 21.03 | 8,753,627 | -0.31(-1.43%) |
Nov 02, 2007 | 21.02 | 21.36 | 20.75 | 21.34 | 10,496,857 | -0.01(-0.03%) |