Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 18.94 | 20.53 | 18.46 | 20.21 | 12,650,670 | +1.23(+6.46%) |
Jan 30, 2008 | 18.75 | 19.65 | 18.49 | 18.98 | 8,150,308 | -0.06(-0.31%) |
Jan 29, 2008 | 18.45 | 19.62 | 18.34 | 19.04 | 14,619,928 | +1.06(+5.90%) |
Jan 28, 2008 | 18.49 | 18.49 | 17.07 | 17.98 | 9,681,255 | -0.23(-1.27%) |
Jan 25, 2008 | 19.47 | 19.80 | 18.01 | 18.21 | 9,326,336 | -1.23(-6.34%) |
Jan 24, 2008 | 18.67 | 19.59 | 18.57 | 19.44 | 8,732,877 | +0.93(+5.00%) |
Jan 23, 2008 | 17.52 | 18.60 | 16.71 | 18.52 | 9,078,054 | +0.71(+3.99%) |
Jan 22, 2008 | 15.59 | 17.82 | 15.59 | 17.81 | 12,135,902 | +0.64(+3.70%) |
Jan 21, 2008 | 16.81 | 18.68 | 16.58 | 17.17 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 16.81 | 18.68 | 16.58 | 17.17 | 8,278,271 | +0.40(+2.36%) |
Jan 17, 2008 | 17.57 | 17.75 | 16.66 | 16.78 | 7,271,710 | -0.78(-4.47%) |
Jan 16, 2008 | 17.30 | 18.02 | 17.19 | 17.56 | 8,447,044 | -0.04(-0.21%) |
Jan 15, 2008 | 18.49 | 18.49 | 17.49 | 17.60 | 8,548,669 | -0.93(-5.00%) |
Jan 14, 2008 | 18.89 | 19.25 | 18.32 | 18.52 | 7,040,638 | -0.37(-1.98%) |
Jan 11, 2008 | 19.03 | 19.32 | 18.44 | 18.90 | 7,243,289 | -0.04(-0.24%) |
Jan 10, 2008 | 18.62 | 19.08 | 17.90 | 18.94 | 9,771,503 | +0.34(+1.85%) |
Jan 09, 2008 | 18.32 | 18.73 | 17.64 | 18.60 | 10,471,215 | +0.11(+0.61%) |
Jan 08, 2008 | 18.88 | 19.04 | 18.46 | 18.49 | 7,639,562 | -0.07(-0.40%) |
Jan 07, 2008 | 19.03 | 19.14 | 17.90 | 18.56 | 6,991,829 | -0.11(-0.60%) |
Jan 04, 2008 | 19.38 | 19.42 | 18.61 | 18.67 | 5,722,183 | -0.75(-3.85%) |
Jan 03, 2008 | 19.56 | 19.56 | 19.02 | 19.42 | 4,616,375 | +0.07(+0.39%) |
Jan 02, 2008 | 19.42 | 19.86 | 18.85 | 19.35 | 6,107,441 | +0.03(+0.15%) |
Jan 01, 2008 | 19.80 | 19.85 | 19.23 | 19.32 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 19.80 | 19.85 | 19.23 | 19.32 | 2,850,159 | -0.49(-2.45%) |
Dec 28, 2007 | 19.57 | 20.06 | 19.57 | 19.80 | 3,426,701 | +0.10(+0.49%) |
Dec 27, 2007 | 20.16 | 20.18 | 19.65 | 19.71 | 3,585,146 | -0.33(-1.64%) |
Dec 26, 2007 | 19.45 | 20.18 | 19.45 | 20.03 | 6,669,476 | +0.46(+2.33%) |
Dec 24, 2007 | 19.43 | 19.73 | 19.32 | 19.58 | 1,529,941 | +0.28(+1.47%) |
Dec 21, 2007 | 18.96 | 19.46 | 18.96 | 19.29 | 5,940,673 | +0.35(+1.85%) |
Dec 20, 2007 | 18.73 | 19.26 | 18.73 | 18.94 | 6,462,790 | -0.07(-0.35%) |
Dec 19, 2007 | 19.41 | 19.45 | 18.96 | 19.01 | 4,411,350 | -0.13(-0.66%) |
Dec 18, 2007 | 19.08 | 19.50 | 18.86 | 19.14 | 5,750,571 | +0.10(+0.51%) |
Dec 17, 2007 | 19.86 | 19.86 | 18.75 | 19.04 | 7,904,901 | -0.65(-3.30%) |
Dec 14, 2007 | 20.07 | 20.07 | 19.47 | 19.69 | 3,323,645 | -0.40(-1.97%) |
Dec 13, 2007 | 20.10 | 20.33 | 19.68 | 20.09 | 5,001,889 | -0.22(-1.10%) |
Dec 12, 2007 | 21.11 | 21.51 | 19.91 | 20.31 | 5,546,679 | -0.35(-1.70%) |
Dec 11, 2007 | 21.97 | 21.97 | 20.59 | 20.66 | 5,802,754 | -1.01(-4.66%) |
Dec 10, 2007 | 21.67 | 22.01 | 21.42 | 21.67 | 6,779,921 | +0.05(+0.24%) |
Dec 07, 2007 | 21.68 | 21.89 | 21.40 | 21.62 | 4,746,245 | +0.12(+0.56%) |
Dec 06, 2007 | 20.98 | 21.53 | 20.75 | 21.50 | 4,169,911 | +0.75(+3.60%) |
Dec 05, 2007 | 21.10 | 21.10 | 20.54 | 20.75 | 4,617,716 | +0.26(+1.28%) |
Dec 04, 2007 | 21.39 | 21.39 | 20.21 | 20.49 | 7,323,820 | -0.74(-3.48%) |
Dec 03, 2007 | 21.66 | 21.66 | 20.70 | 21.23 | 5,378,500 | -0.15(-0.70%) |
Nov 30, 2007 | 21.55 | 21.63 | 21.11 | 21.38 | 4,361,377 | +0.36(+1.71%) |
Nov 29, 2007 | 21.08 | 21.36 | 20.67 | 21.02 | 6,003,270 | -0.18(-0.85%) |
Nov 28, 2007 | 19.82 | 21.52 | 19.74 | 21.20 | 10,713,466 | +1.66(+8.49%) |
Nov 27, 2007 | 19.82 | 19.82 | 19.11 | 19.54 | 4,134,135 | +0.31(+1.59%) |
Nov 26, 2007 | 19.64 | 19.80 | 19.18 | 19.23 | 4,627,192 | -0.13(-0.66%) |
Nov 23, 2007 | 19.41 | 19.52 | 19.05 | 19.36 | 1,617,274 | +0.34(+1.77%) |
Nov 21, 2007 | 18.74 | 19.45 | 18.74 | 19.03 | 5,191,933 | -0.30(-1.55%) |
Nov 20, 2007 | 18.74 | 19.47 | 18.74 | 19.32 | 5,385,786 | +0.35(+1.85%) |
Nov 19, 2007 | 19.43 | 19.50 | 18.54 | 18.97 | 5,886,311 | -0.55(-2.79%) |
Nov 16, 2007 | 20.13 | 20.13 | 19.26 | 19.52 | 4,934,119 | -0.23(-1.17%) |
Nov 15, 2007 | 19.92 | 20.15 | 19.50 | 19.75 | 5,454,107 | -0.46(-2.26%) |
Nov 14, 2007 | 20.89 | 21.04 | 20.14 | 20.21 | 5,784,689 | -0.27(-1.31%) |
Nov 13, 2007 | 19.43 | 20.70 | 19.43 | 20.47 | 5,394,756 | +1.20(+6.24%) |
Nov 12, 2007 | 20.18 | 20.18 | 19.15 | 19.27 | 6,594,258 | -0.79(-3.95%) |
Nov 09, 2007 | 19.95 | 20.56 | 19.56 | 20.06 | 8,155,976 | +0.11(+0.56%) |
Nov 08, 2007 | 20.18 | 20.76 | 19.64 | 19.95 | 9,359,032 | -0.35(-1.73%) |
Nov 07, 2007 | 20.92 | 20.92 | 20.03 | 20.30 | 12,106,427 | -0.65(-3.10%) |
Nov 06, 2007 | 21.59 | 21.59 | 20.58 | 20.95 | 5,892,380 | +0.16(+0.75%) |
Nov 05, 2007 | 21.30 | 21.31 | 20.55 | 20.80 | 5,214,173 | -0.49(-2.32%) |
Nov 02, 2007 | 22.04 | 22.12 | 20.92 | 21.29 | 8,056,014 | -0.47(-2.16%) |