Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 17.01 | 17.78 | 17.01 | 17.59 | 6,667,993 | +0.27(+1.55%) |
Jan 30, 2008 | 17.45 | 17.76 | 17.25 | 17.32 | 5,936,335 | -0.15(-0.88%) |
Jan 29, 2008 | 17.30 | 17.53 | 16.99 | 17.47 | 7,612,861 | +0.40(+2.34%) |
Jan 28, 2008 | 17.27 | 17.34 | 16.80 | 17.07 | 10,090,479 | -0.21(-1.23%) |
Jan 25, 2008 | 17.20 | 17.61 | 17.00 | 17.29 | 8,025,899 | +0.09(+0.51%) |
Jan 24, 2008 | 17.17 | 17.30 | 16.62 | 17.20 | 7,637,651 | +0.29(+1.75%) |
Jan 23, 2008 | 16.65 | 16.90 | 15.71 | 16.90 | 14,121,639 | +0.01(+0.06%) |
Jan 22, 2008 | 15.91 | 17.15 | 15.02 | 16.89 | 10,305,946 | +0.14(+0.81%) |
Jan 21, 2008 | 16.51 | 16.99 | 16.44 | 16.76 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 16.51 | 16.99 | 16.44 | 16.76 | 10,587,893 | +0.33(+1.99%) |
Jan 17, 2008 | 17.10 | 17.17 | 16.39 | 16.43 | 7,840,139 | -0.66(-3.84%) |
Jan 16, 2008 | 16.81 | 17.33 | 16.79 | 17.08 | 6,928,356 | +0.26(+1.53%) |
Jan 15, 2008 | 17.12 | 17.16 | 16.72 | 16.83 | 5,020,558 | -0.47(-2.72%) |
Jan 14, 2008 | 17.11 | 17.32 | 17.02 | 17.30 | 5,945,442 | +0.36(+2.10%) |
Jan 11, 2008 | 16.67 | 17.16 | 16.63 | 16.94 | 8,038,230 | +0.09(+0.55%) |
Jan 10, 2008 | 16.77 | 17.01 | 16.49 | 16.85 | 9,078,665 | -0.08(-0.48%) |
Jan 09, 2008 | 16.73 | 16.93 | 16.38 | 16.93 | 7,909,395 | +0.26(+1.54%) |
Jan 08, 2008 | 16.96 | 17.24 | 16.67 | 16.67 | 8,368,465 | -0.27(-1.58%) |
Jan 07, 2008 | 17.23 | 17.35 | 16.89 | 16.94 | 6,764,369 | -0.15(-0.89%) |
Jan 04, 2008 | 17.73 | 17.73 | 16.96 | 17.09 | 7,928,763 | -0.75(-4.22%) |
Jan 03, 2008 | 17.53 | 17.98 | 17.42 | 17.85 | 9,147,619 | +0.48(+2.74%) |
Jan 02, 2008 | 17.71 | 17.79 | 17.30 | 17.37 | 5,357,492 | -0.31(-1.76%) |
Jan 01, 2008 | 17.70 | 17.80 | 17.58 | 17.68 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 17.70 | 17.80 | 17.58 | 17.68 | 3,792,510 | -0.09(-0.52%) |
Dec 28, 2007 | 18.03 | 18.03 | 17.58 | 17.78 | 3,975,015 | +0.00(+0.00%) |
Dec 27, 2007 | 17.90 | 18.00 | 17.76 | 17.78 | 3,224,990 | -0.22(-1.24%) |
Dec 26, 2007 | 17.91 | 18.12 | 17.91 | 18.00 | 2,559,524 | -0.11(-0.63%) |
Dec 24, 2007 | 17.94 | 18.27 | 17.93 | 18.12 | 1,287,185 | +0.04(+0.24%) |
Dec 21, 2007 | 17.60 | 18.30 | 17.57 | 18.07 | 8,499,410 | +0.64(+3.67%) |
Dec 20, 2007 | 17.48 | 17.54 | 17.20 | 17.43 | 4,394,345 | +0.05(+0.28%) |
Dec 19, 2007 | 17.70 | 17.74 | 17.35 | 17.38 | 4,306,153 | -0.17(-0.99%) |
Dec 18, 2007 | 17.94 | 17.94 | 17.34 | 17.56 | 8,221,634 | +0.27(+1.55%) |
Dec 17, 2007 | 17.63 | 17.97 | 17.17 | 17.29 | 9,567,493 | -0.38(-2.16%) |
Dec 14, 2007 | 18.11 | 18.21 | 17.66 | 17.67 | 6,296,455 | -0.65(-3.55%) |
Dec 13, 2007 | 18.06 | 18.38 | 17.75 | 18.32 | 8,691,517 | +0.21(+1.15%) |
Dec 12, 2007 | 18.41 | 18.45 | 17.86 | 18.12 | 8,654,675 | +0.25(+1.38%) |
Dec 11, 2007 | 18.75 | 18.81 | 17.87 | 17.87 | 6,628,080 | -0.89(-4.75%) |
Dec 10, 2007 | 18.87 | 18.92 | 18.61 | 18.76 | 4,421,647 | -0.09(-0.49%) |
Dec 07, 2007 | 18.65 | 18.98 | 18.53 | 18.85 | 5,542,761 | +0.20(+1.08%) |
Dec 06, 2007 | 17.78 | 18.69 | 17.77 | 18.65 | 6,405,580 | +0.86(+4.82%) |
Dec 05, 2007 | 18.06 | 18.06 | 17.55 | 17.79 | 7,234,005 | -0.07(-0.37%) |
Dec 04, 2007 | 18.38 | 18.43 | 17.84 | 17.86 | 5,874,300 | -0.60(-3.23%) |
Dec 03, 2007 | 18.28 | 18.60 | 18.17 | 18.45 | 4,535,601 | +0.02(+0.12%) |
Nov 30, 2007 | 18.39 | 18.50 | 18.22 | 18.43 | 5,584,551 | +0.22(+1.20%) |
Nov 29, 2007 | 18.21 | 18.28 | 17.95 | 18.21 | 6,653,741 | -0.09(-0.51%) |
Nov 28, 2007 | 17.93 | 18.43 | 17.80 | 18.31 | 6,991,825 | +0.55(+3.08%) |
Nov 27, 2007 | 17.86 | 18.04 | 17.59 | 17.76 | 7,712,644 | +0.02(+0.12%) |
Nov 26, 2007 | 17.93 | 18.06 | 17.66 | 17.74 | 8,739,489 | -0.22(-1.25%) |
Nov 23, 2007 | 17.78 | 18.05 | 17.71 | 17.96 | 2,668,767 | +0.28(+1.61%) |
Nov 21, 2007 | 18.13 | 18.25 | 17.67 | 17.68 | 7,467,806 | -0.64(-3.49%) |
Nov 20, 2007 | 18.12 | 18.68 | 18.02 | 18.32 | 8,140,443 | +0.20(+1.08%) |
Nov 19, 2007 | 18.55 | 18.57 | 18.05 | 18.12 | 8,503,764 | -0.51(-2.73%) |
Nov 16, 2007 | 18.48 | 18.67 | 18.18 | 18.63 | 5,374,291 | +0.31(+1.67%) |
Nov 15, 2007 | 18.72 | 18.79 | 18.19 | 18.32 | 9,423,511 | -0.51(-2.72%) |
Nov 14, 2007 | 19.08 | 19.25 | 18.78 | 18.84 | 7,222,759 | -0.02(-0.12%) |
Nov 13, 2007 | 18.56 | 18.88 | 18.50 | 18.86 | 4,320,756 | +0.42(+2.25%) |
Nov 12, 2007 | 18.58 | 18.79 | 18.38 | 18.44 | 5,980,615 | -0.22(-1.17%) |
Nov 09, 2007 | 18.66 | 19.00 | 18.47 | 18.66 | 3,831,501 | -0.21(-1.13%) |
Nov 08, 2007 | 18.64 | 18.97 | 18.30 | 18.88 | 9,500,267 | +0.17(+0.91%) |
Nov 07, 2007 | 19.03 | 19.36 | 18.67 | 18.71 | 5,768,951 | -0.64(-3.30%) |
Nov 06, 2007 | 19.35 | 19.52 | 18.98 | 19.34 | 5,532,478 | +0.01(+0.03%) |
Nov 05, 2007 | 19.28 | 19.43 | 19.12 | 19.34 | 4,481,745 | -0.02(-0.11%) |
Nov 02, 2007 | 19.92 | 20.08 | 19.12 | 19.36 | 4,775,187 | -0.34(-1.72%) |