Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 18.44 | 19.10 | 18.42 | 18.99 | 37,356,876 | +0.40(+2.13%) |
Jan 30, 2008 | 18.83 | 18.94 | 18.53 | 18.59 | 35,835,412 | -0.25(-1.33%) |
Jan 29, 2008 | 19.20 | 19.20 | 18.76 | 18.84 | 41,687,192 | -0.25(-1.33%) |
Jan 28, 2008 | 18.79 | 19.10 | 18.68 | 19.10 | 28,495,228 | +0.30(+1.59%) |
Jan 25, 2008 | 19.42 | 19.42 | 18.74 | 18.80 | 39,933,820 | -0.47(-2.46%) |
Jan 24, 2008 | 19.04 | 19.32 | 18.97 | 19.27 | 47,695,016 | +0.33(+1.72%) |
Jan 23, 2008 | 18.52 | 18.97 | 18.18 | 18.95 | 50,113,400 | +0.03(+0.14%) |
Jan 22, 2008 | 18.90 | 19.12 | 18.34 | 18.92 | 58,054,908 | -0.63(-3.21%) |
Jan 21, 2008 | 20.06 | 20.10 | 19.36 | 19.55 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 20.06 | 20.10 | 19.36 | 19.55 | 52,443,424 | -0.42(-2.10%) |
Jan 17, 2008 | 20.36 | 20.38 | 19.92 | 19.97 | 57,905,416 | -0.20(-0.97%) |
Jan 16, 2008 | 20.37 | 20.55 | 20.11 | 20.16 | 39,357,972 | -0.31(-1.51%) |
Jan 15, 2008 | 20.48 | 20.66 | 20.46 | 20.47 | 35,733,472 | -0.22(-1.07%) |
Jan 14, 2008 | 20.52 | 20.77 | 20.52 | 20.69 | 35,625,060 | +0.17(+0.83%) |
Jan 11, 2008 | 21.04 | 21.04 | 20.42 | 20.52 | 49,943,100 | -0.58(-2.73%) |
Jan 10, 2008 | 20.92 | 21.11 | 20.83 | 21.10 | 44,966,312 | +0.09(+0.44%) |
Jan 09, 2008 | 20.48 | 21.02 | 20.47 | 21.01 | 55,849,544 | +0.55(+2.67%) |
Jan 08, 2008 | 20.47 | 20.73 | 20.38 | 20.46 | 32,442,918 | +0.08(+0.41%) |
Jan 07, 2008 | 19.99 | 20.42 | 19.92 | 20.38 | 36,946,008 | +0.47(+2.36%) |
Jan 04, 2008 | 19.85 | 20.18 | 19.85 | 19.91 | 28,006,306 | +0.04(+0.19%) |
Jan 03, 2008 | 19.69 | 19.99 | 19.65 | 19.87 | 21,598,816 | +0.21(+1.05%) |
Jan 02, 2008 | 19.78 | 19.82 | 19.55 | 19.66 | 24,008,110 | -0.09(-0.46%) |
Jan 01, 2008 | 19.97 | 20.02 | 19.70 | 19.75 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 19.97 | 20.02 | 19.70 | 19.75 | 18,221,824 | -0.29(-1.45%) |
Dec 28, 2007 | 20.06 | 20.20 | 19.95 | 20.04 | 12,920,428 | -0.01(-0.05%) |
Dec 27, 2007 | 20.24 | 20.34 | 20.02 | 20.05 | 12,008,467 | -0.23(-1.13%) |
Dec 26, 2007 | 20.42 | 20.42 | 20.20 | 20.28 | 14,734,372 | -0.06(-0.32%) |
Dec 24, 2007 | 20.29 | 20.42 | 20.21 | 20.34 | 7,136,481 | +0.05(+0.22%) |
Dec 21, 2007 | 20.12 | 20.43 | 20.05 | 20.30 | 39,334,048 | +0.25(+1.27%) |
Dec 20, 2007 | 20.20 | 20.26 | 19.92 | 20.04 | 23,404,728 | -0.18(-0.91%) |
Dec 19, 2007 | 20.02 | 20.28 | 19.99 | 20.23 | 22,382,954 | +0.20(+1.01%) |
Dec 18, 2007 | 20.21 | 20.21 | 19.92 | 20.03 | 36,906,792 | -0.08(-0.40%) |
Dec 17, 2007 | 20.60 | 20.65 | 20.04 | 20.11 | 37,081,188 | -0.43(-2.10%) |
Dec 14, 2007 | 20.52 | 20.70 | 20.51 | 20.54 | 29,526,620 | -0.09(-0.44%) |
Dec 13, 2007 | 20.46 | 20.64 | 20.40 | 20.63 | 19,293,148 | +0.10(+0.50%) |
Dec 12, 2007 | 20.35 | 20.61 | 20.26 | 20.52 | 36,109,780 | +0.26(+1.27%) |
Dec 11, 2007 | 20.35 | 20.56 | 20.26 | 20.27 | 26,933,282 | -0.10(-0.47%) |
Dec 10, 2007 | 20.30 | 20.44 | 20.24 | 20.36 | 13,186,203 | +0.04(+0.19%) |
Dec 07, 2007 | 20.30 | 20.52 | 20.30 | 20.32 | 20,838,890 | +0.03(+0.13%) |
Dec 06, 2007 | 20.25 | 20.33 | 20.08 | 20.30 | 24,585,386 | +0.01(+0.03%) |
Dec 05, 2007 | 20.22 | 20.29 | 20.10 | 20.29 | 22,716,038 | +0.10(+0.48%) |
Dec 04, 2007 | 19.94 | 20.26 | 19.80 | 20.20 | 26,221,604 | +0.18(+0.88%) |
Dec 03, 2007 | 19.99 | 20.28 | 19.94 | 20.02 | 26,584,360 | +0.03(+0.16%) |
Nov 30, 2007 | 20.31 | 20.31 | 19.86 | 19.99 | 33,687,504 | -0.22(-1.10%) |
Nov 29, 2007 | 20.25 | 20.33 | 20.15 | 20.21 | 23,352,350 | -0.06(-0.32%) |
Nov 28, 2007 | 20.35 | 20.35 | 20.11 | 20.27 | 39,333,804 | +0.00(+0.02%) |
Nov 27, 2007 | 19.94 | 20.38 | 19.85 | 20.27 | 32,699,056 | +0.40(+2.02%) |
Nov 26, 2007 | 20.07 | 20.23 | 19.83 | 19.87 | 26,038,614 | -0.18(-0.91%) |
Nov 23, 2007 | 20.13 | 20.20 | 19.93 | 20.05 | 14,675,041 | +0.02(+0.08%) |
Nov 21, 2007 | 20.21 | 20.42 | 20.00 | 20.03 | 28,069,156 | -0.17(-0.86%) |
Nov 20, 2007 | 20.12 | 20.31 | 19.99 | 20.21 | 33,513,526 | +0.16(+0.79%) |
Nov 19, 2007 | 20.12 | 20.13 | 19.96 | 20.05 | 26,245,022 | -0.10(-0.51%) |
Nov 16, 2007 | 20.03 | 20.19 | 19.86 | 20.15 | 33,329,832 | +0.22(+1.08%) |
Nov 15, 2007 | 19.63 | 20.09 | 19.63 | 19.94 | 32,953,394 | +0.19(+0.96%) |
Nov 14, 2007 | 19.73 | 19.87 | 19.55 | 19.75 | 25,702,644 | +0.10(+0.52%) |
Nov 13, 2007 | 19.39 | 19.70 | 19.20 | 19.65 | 23,810,840 | +0.38(+1.97%) |
Nov 12, 2007 | 19.52 | 19.59 | 19.25 | 19.27 | 25,913,456 | -0.31(-1.59%) |
Nov 09, 2007 | 19.79 | 19.87 | 19.51 | 19.58 | 28,258,722 | -0.21(-1.04%) |
Nov 08, 2007 | 19.54 | 19.84 | 19.28 | 19.78 | 40,533,876 | +0.49(+2.52%) |
Nov 07, 2007 | 19.60 | 19.63 | 19.29 | 19.30 | 22,505,728 | -0.34(-1.72%) |
Nov 06, 2007 | 19.44 | 19.66 | 19.39 | 19.64 | 23,746,724 | +0.22(+1.11%) |
Nov 05, 2007 | 19.47 | 19.55 | 19.28 | 19.42 | 27,669,424 | -0.05(-0.28%) |
Nov 02, 2007 | 19.68 | 19.68 | 19.31 | 19.47 | 26,650,058 | -0.13(-0.64%) |