Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 18.34 | 19.35 | 17.99 | 19.12 | 9,272,948 | +0.48(+2.58%) |
Jan 30, 2008 | 18.44 | 19.22 | 18.15 | 18.64 | 9,745,061 | -0.01(-0.07%) |
Jan 29, 2008 | 19.26 | 19.49 | 18.37 | 18.66 | 14,834,677 | -0.98(-4.98%) |
Jan 28, 2008 | 19.10 | 19.77 | 18.74 | 19.63 | 8,707,294 | +0.60(+3.15%) |
Jan 25, 2008 | 18.83 | 19.54 | 18.76 | 19.03 | 19,886,664 | +0.23(+1.24%) |
Jan 24, 2008 | 18.55 | 19.39 | 18.52 | 18.80 | 11,812,784 | -0.50(-2.60%) |
Jan 23, 2008 | 17.36 | 19.56 | 16.95 | 19.30 | 13,704,161 | +1.37(+7.61%) |
Jan 22, 2008 | 17.40 | 18.20 | 17.23 | 17.94 | 9,327,349 | -0.19(-1.03%) |
Jan 21, 2008 | 18.45 | 18.57 | 17.62 | 18.13 | 12,227,043 | +0.00(+0.00%) |
Jan 18, 2008 | 18.45 | 18.57 | 17.62 | 18.13 | 12,227,043 | +0.50(+2.82%) |
Jan 17, 2008 | 18.80 | 19.25 | 17.62 | 17.63 | 11,460,601 | -1.38(-7.27%) |
Jan 16, 2008 | 19.38 | 19.54 | 18.41 | 19.01 | 11,176,948 | +0.01(+0.04%) |
Jan 15, 2008 | 19.45 | 19.76 | 18.93 | 19.00 | 6,866,964 | -0.83(-4.19%) |
Jan 14, 2008 | 19.10 | 19.86 | 19.10 | 19.83 | 4,831,102 | +0.75(+3.93%) |
Jan 11, 2008 | 19.73 | 19.97 | 18.97 | 19.08 | 8,020,182 | -0.99(-4.95%) |
Jan 10, 2008 | 19.12 | 20.35 | 19.12 | 20.08 | 12,318,112 | +0.39(+1.97%) |
Jan 09, 2008 | 20.10 | 20.10 | 18.93 | 19.69 | 9,607,768 | +0.03(+0.17%) |
Jan 08, 2008 | 21.00 | 21.03 | 19.65 | 19.66 | 8,908,399 | -1.17(-5.62%) |
Jan 07, 2008 | 20.71 | 21.18 | 20.45 | 20.83 | 7,506,684 | +0.26(+1.29%) |
Jan 04, 2008 | 22.15 | 22.15 | 20.49 | 20.56 | 8,309,829 | -1.06(-4.88%) |
Jan 03, 2008 | 21.50 | 22.02 | 21.49 | 21.62 | 5,391,105 | +0.02(+0.11%) |
Jan 02, 2008 | 22.08 | 22.64 | 21.52 | 21.59 | 5,546,622 | -0.61(-2.75%) |
Jan 01, 2008 | 22.63 | 22.99 | 22.18 | 22.21 | 3,998,555 | +0.00(+0.00%) |
Dec 31, 2007 | 22.63 | 22.99 | 22.18 | 22.21 | 3,942,934 | -0.59(-2.58%) |
Dec 28, 2007 | 22.68 | 22.96 | 22.49 | 22.79 | 3,009,497 | +0.35(+1.54%) |
Dec 27, 2007 | 23.29 | 23.41 | 22.45 | 22.45 | 4,166,437 | -0.88(-3.76%) |
Dec 26, 2007 | 22.85 | 23.45 | 22.65 | 23.32 | 2,308,874 | +0.27(+1.17%) |
Dec 24, 2007 | 23.22 | 23.34 | 22.82 | 23.05 | 1,328,205 | -0.01(-0.04%) |
Dec 21, 2007 | 22.28 | 23.13 | 22.10 | 23.06 | 12,241,158 | +1.16(+5.30%) |
Dec 20, 2007 | 21.44 | 22.01 | 21.22 | 21.90 | 5,465,790 | +0.66(+3.13%) |
Dec 19, 2007 | 21.31 | 21.48 | 21.11 | 21.24 | 4,758,655 | -0.02(-0.08%) |
Dec 18, 2007 | 20.89 | 21.37 | 20.82 | 21.25 | 6,892,203 | +0.69(+3.35%) |
Dec 17, 2007 | 21.37 | 21.90 | 20.54 | 20.56 | 5,941,823 | -1.10(-5.08%) |
Dec 14, 2007 | 21.71 | 22.21 | 21.46 | 21.66 | 7,193,700 | -1.13(-4.97%) |
Dec 13, 2007 | 22.27 | 22.89 | 22.27 | 22.80 | 6,110,591 | +0.30(+1.34%) |
Dec 12, 2007 | 22.68 | 22.86 | 22.17 | 22.49 | 8,163,998 | +0.40(+1.79%) |
Dec 11, 2007 | 23.51 | 23.68 | 22.07 | 22.10 | 6,609,130 | -1.34(-5.72%) |
Dec 10, 2007 | 22.97 | 23.52 | 22.79 | 23.44 | 5,280,392 | +0.47(+2.04%) |
Dec 07, 2007 | 22.44 | 23.11 | 22.38 | 22.97 | 9,423,418 | +0.24(+1.06%) |
Dec 06, 2007 | 22.30 | 22.81 | 22.12 | 22.73 | 7,813,012 | +0.50(+2.24%) |
Dec 05, 2007 | 21.67 | 22.42 | 21.19 | 22.23 | 9,400,422 | +1.61(+7.79%) |
Dec 04, 2007 | 20.00 | 20.63 | 19.77 | 20.63 | 7,369,041 | +0.37(+1.83%) |
Dec 03, 2007 | 20.64 | 20.84 | 20.22 | 20.26 | 4,738,230 | -0.37(-1.80%) |
Nov 30, 2007 | 20.77 | 21.05 | 20.50 | 20.63 | 5,625,445 | +0.07(+0.36%) |
Nov 29, 2007 | 20.38 | 20.63 | 20.12 | 20.55 | 4,540,233 | -0.08(-0.38%) |
Nov 28, 2007 | 19.89 | 20.64 | 19.44 | 20.63 | 6,457,796 | +1.02(+5.20%) |
Nov 27, 2007 | 18.84 | 19.65 | 18.84 | 19.61 | 7,567,173 | +0.73(+3.89%) |
Nov 26, 2007 | 19.58 | 19.81 | 18.81 | 18.88 | 5,445,624 | -0.76(-3.88%) |
Nov 23, 2007 | 19.60 | 19.86 | 19.36 | 19.64 | 1,890,098 | +0.21(+1.07%) |
Nov 21, 2007 | 19.70 | 19.94 | 19.16 | 19.43 | 6,652,851 | +0.09(+0.49%) |
Nov 20, 2007 | 19.14 | 19.71 | 18.87 | 19.34 | 6,708,349 | +0.29(+1.52%) |
Nov 19, 2007 | 19.09 | 19.28 | 18.94 | 19.05 | 6,694,572 | -0.13(-0.70%) |
Nov 16, 2007 | 19.42 | 19.70 | 18.97 | 19.18 | 19,736,552 | -0.24(-1.26%) |
Nov 15, 2007 | 19.95 | 20.69 | 19.27 | 19.43 | 6,136,006 | -0.63(-3.13%) |
Nov 14, 2007 | 20.42 | 20.57 | 19.96 | 20.06 | 8,633,228 | -0.41(-2.01%) |
Nov 13, 2007 | 19.57 | 20.48 | 19.50 | 20.47 | 15,505,983 | +0.95(+4.87%) |
Nov 12, 2007 | 19.57 | 20.17 | 19.32 | 19.52 | 7,233,780 | -0.11(-0.58%) |
Nov 09, 2007 | 20.39 | 20.92 | 19.63 | 19.63 | 13,200,636 | -1.46(-6.90%) |
Nov 08, 2007 | 21.26 | 21.41 | 20.53 | 21.09 | 14,550,138 | -0.14(-0.67%) |
Nov 07, 2007 | 22.27 | 22.39 | 21.22 | 21.23 | 6,334,903 | -1.37(-6.06%) |
Nov 06, 2007 | 22.56 | 23.00 | 22.40 | 22.60 | 7,116,894 | +0.10(+0.43%) |
Nov 05, 2007 | 22.58 | 22.68 | 21.88 | 22.50 | 6,294,936 | +0.07(+0.33%) |
Nov 02, 2007 | 22.18 | 22.47 | 21.75 | 22.43 | 5,054,651 | +0.55(+2.51%) |