Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 18.32 | 19.09 | 18.32 | 18.85 | 7,454,515 | +0.24(+1.26%) |
Jan 30, 2008 | 18.61 | 19.05 | 18.61 | 18.62 | 6,167,665 | -0.15(-0.78%) |
Jan 29, 2008 | 18.88 | 18.88 | 18.50 | 18.76 | 5,250,972 | +0.16(+0.87%) |
Jan 28, 2008 | 18.45 | 18.64 | 18.30 | 18.60 | 3,565,903 | +0.08(+0.44%) |
Jan 25, 2008 | 19.27 | 19.27 | 18.45 | 18.52 | 4,826,707 | -0.29(-1.55%) |
Jan 24, 2008 | 18.66 | 18.81 | 18.38 | 18.81 | 5,100,736 | +0.27(+1.44%) |
Jan 23, 2008 | 17.84 | 18.54 | 17.28 | 18.54 | 10,313,794 | +0.16(+0.88%) |
Jan 22, 2008 | 16.62 | 18.55 | 16.02 | 18.38 | 10,624,399 | -0.35(-1.86%) |
Jan 21, 2008 | 19.07 | 19.28 | 18.73 | 18.73 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 19.07 | 19.28 | 18.73 | 18.73 | 5,619,071 | -0.33(-1.74%) |
Jan 17, 2008 | 19.31 | 19.48 | 18.90 | 19.06 | 6,935,595 | -0.17(-0.89%) |
Jan 16, 2008 | 19.45 | 19.60 | 19.11 | 19.23 | 8,247,552 | -0.43(-2.19%) |
Jan 15, 2008 | 19.93 | 19.97 | 19.60 | 19.66 | 4,517,771 | -0.42(-2.10%) |
Jan 14, 2008 | 19.95 | 20.15 | 19.91 | 20.08 | 5,100,403 | +0.40(+2.02%) |
Jan 11, 2008 | 19.95 | 19.96 | 19.52 | 19.69 | 4,050,590 | -0.29(-1.46%) |
Jan 10, 2008 | 19.75 | 20.21 | 19.60 | 19.98 | 8,046,534 | +0.03(+0.16%) |
Jan 09, 2008 | 19.56 | 19.98 | 19.50 | 19.95 | 6,555,157 | +0.28(+1.40%) |
Jan 08, 2008 | 20.29 | 20.47 | 19.62 | 19.67 | 6,530,242 | -0.54(-2.65%) |
Jan 07, 2008 | 20.24 | 20.42 | 19.99 | 20.21 | 6,905,548 | -0.18(-0.87%) |
Jan 04, 2008 | 20.85 | 20.88 | 20.27 | 20.38 | 4,800,124 | -0.83(-3.90%) |
Jan 03, 2008 | 21.32 | 21.32 | 21.04 | 21.21 | 2,480,181 | +0.03(+0.15%) |
Jan 02, 2008 | 21.61 | 21.66 | 21.06 | 21.18 | 9,201,221 | -0.44(-2.03%) |
Jan 01, 2008 | 21.88 | 21.88 | 21.53 | 21.62 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 21.88 | 21.88 | 21.53 | 21.62 | 2,203,486 | -0.16(-0.74%) |
Dec 28, 2007 | 22.22 | 22.22 | 21.72 | 21.78 | 1,310,608 | -0.11(-0.48%) |
Dec 27, 2007 | 22.06 | 22.19 | 21.80 | 21.88 | 2,076,519 | -0.31(-1.39%) |
Dec 26, 2007 | 22.05 | 22.24 | 21.96 | 22.19 | 2,961,469 | +0.12(+0.55%) |
Dec 24, 2007 | 22.11 | 22.11 | 21.95 | 22.07 | 1,032,297 | +0.16(+0.74%) |
Dec 21, 2007 | 21.81 | 21.93 | 21.77 | 21.91 | 3,760,382 | +0.18(+0.82%) |
Dec 20, 2007 | 21.72 | 21.73 | 21.46 | 21.73 | 2,377,869 | +0.31(+1.44%) |
Dec 19, 2007 | 21.45 | 21.46 | 21.22 | 21.42 | 2,353,547 | +0.14(+0.65%) |
Dec 18, 2007 | 21.49 | 21.49 | 21.10 | 21.28 | 4,177,653 | +0.00(+0.00%) |
Dec 17, 2007 | 21.51 | 21.65 | 21.22 | 21.28 | 2,415,236 | -0.41(-1.91%) |
Dec 14, 2007 | 21.92 | 21.94 | 21.66 | 21.70 | 2,599,720 | -0.14(-0.63%) |
Dec 13, 2007 | 21.93 | 21.97 | 21.75 | 21.84 | 3,106,443 | -0.11(-0.52%) |
Dec 12, 2007 | 22.14 | 22.18 | 21.62 | 21.95 | 4,702,317 | +0.37(+1.73%) |
Dec 11, 2007 | 22.18 | 22.40 | 21.58 | 21.58 | 4,522,597 | -0.34(-1.55%) |
Dec 10, 2007 | 22.05 | 22.05 | 21.80 | 21.92 | 3,113,707 | +0.11(+0.48%) |
Dec 07, 2007 | 22.00 | 22.00 | 21.75 | 21.81 | 3,449,884 | +0.02(+0.11%) |
Dec 06, 2007 | 21.72 | 21.86 | 21.53 | 21.79 | 2,801,990 | +0.22(+1.02%) |
Dec 05, 2007 | 21.44 | 21.61 | 21.29 | 21.57 | 4,768,192 | +0.49(+2.31%) |
Dec 04, 2007 | 21.15 | 21.26 | 20.92 | 21.08 | 2,431,374 | -0.08(-0.38%) |
Dec 03, 2007 | 21.36 | 21.38 | 21.12 | 21.16 | 3,298,681 | -0.13(-0.61%) |
Nov 30, 2007 | 22.01 | 22.01 | 21.11 | 21.29 | 4,444,576 | -0.11(-0.53%) |
Nov 29, 2007 | 21.40 | 21.51 | 21.27 | 21.41 | 5,765,404 | +0.11(+0.49%) |
Nov 28, 2007 | 21.15 | 21.41 | 20.94 | 21.30 | 5,232,081 | +0.61(+2.94%) |
Nov 27, 2007 | 20.76 | 20.81 | 20.44 | 20.69 | 4,156,823 | +0.23(+1.11%) |
Nov 26, 2007 | 21.15 | 21.15 | 20.42 | 20.46 | 3,472,510 | -0.44(-2.09%) |
Nov 23, 2007 | 20.72 | 21.00 | 20.72 | 20.90 | 1,087,818 | +0.20(+0.98%) |
Nov 21, 2007 | 20.75 | 21.10 | 20.62 | 20.70 | 7,768,343 | -0.40(-1.88%) |
Nov 20, 2007 | 21.32 | 21.32 | 20.71 | 21.10 | 6,481,331 | +0.18(+0.85%) |
Nov 19, 2007 | 21.33 | 21.34 | 20.90 | 20.92 | 5,878,218 | -0.42(-1.98%) |
Nov 16, 2007 | 21.00 | 21.38 | 21.00 | 21.34 | 4,297,845 | +0.30(+1.43%) |
Nov 15, 2007 | 21.07 | 21.34 | 20.96 | 21.04 | 4,773,793 | -0.26(-1.22%) |
Nov 14, 2007 | 21.89 | 21.89 | 21.15 | 21.30 | 7,497,031 | -0.12(-0.57%) |
Nov 13, 2007 | 21.08 | 21.53 | 20.98 | 21.42 | 5,522,787 | +0.71(+3.41%) |
Nov 12, 2007 | 20.68 | 21.19 | 20.68 | 20.72 | 8,957,447 | -0.34(-1.62%) |
Nov 09, 2007 | 20.85 | 21.41 | 20.74 | 21.06 | 7,895,185 | -0.45(-2.07%) |
Nov 08, 2007 | 21.66 | 22.22 | 21.30 | 21.50 | 17,652,836 | -0.79(-3.56%) |
Nov 07, 2007 | 22.82 | 22.83 | 22.30 | 22.30 | 7,196,915 | -0.62(-2.69%) |
Nov 06, 2007 | 23.00 | 23.00 | 22.61 | 22.91 | 4,164,930 | +0.12(+0.53%) |
Nov 05, 2007 | 22.73 | 22.89 | 21.69 | 22.79 | 5,802,886 | -0.03(-0.14%) |
Nov 02, 2007 | 23.02 | 23.02 | 22.57 | 22.82 | 6,577,095 | +0.05(+0.21%) |