Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 17.40 | 18.78 | 17.14 | 18.52 | 4,159,350 | +0.66(+3.70%) |
Jan 30, 2008 | 17.86 | 18.41 | 17.41 | 17.86 | 4,149,196 | -0.28(-1.56%) |
Jan 29, 2008 | 18.37 | 18.37 | 17.74 | 18.14 | 3,406,872 | -0.20(-1.08%) |
Jan 28, 2008 | 18.43 | 18.57 | 17.71 | 18.34 | 2,860,536 | -0.13(-0.70%) |
Jan 25, 2008 | 19.07 | 19.20 | 18.25 | 18.47 | 5,115,586 | -0.43(-2.28%) |
Jan 24, 2008 | 18.20 | 19.08 | 17.78 | 18.90 | 7,684,090 | +0.83(+4.59%) |
Jan 23, 2008 | 16.44 | 18.33 | 16.14 | 18.07 | 5,869,123 | +1.19(+7.06%) |
Jan 22, 2008 | 15.53 | 17.24 | 14.89 | 16.88 | 4,891,692 | +0.70(+4.36%) |
Jan 21, 2008 | 16.52 | 17.01 | 15.96 | 16.18 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 16.52 | 17.01 | 15.96 | 16.18 | 3,464,467 | -0.31(-1.87%) |
Jan 17, 2008 | 16.78 | 17.22 | 16.31 | 16.48 | 4,264,057 | -0.26(-1.57%) |
Jan 16, 2008 | 17.04 | 17.16 | 16.29 | 16.75 | 4,903,418 | -0.40(-2.32%) |
Jan 15, 2008 | 17.65 | 17.65 | 16.81 | 17.14 | 2,573,318 | -0.67(-3.76%) |
Jan 14, 2008 | 17.57 | 18.02 | 17.25 | 17.81 | 3,185,030 | +0.33(+1.87%) |
Jan 11, 2008 | 18.76 | 18.76 | 17.23 | 17.49 | 5,879,664 | -1.39(-7.36%) |
Jan 10, 2008 | 18.26 | 19.39 | 16.75 | 18.88 | 9,948,634 | +1.06(+5.93%) |
Jan 09, 2008 | 17.41 | 17.87 | 16.91 | 17.82 | 6,245,127 | +0.33(+1.87%) |
Jan 08, 2008 | 16.93 | 17.83 | 16.91 | 17.49 | 4,724,239 | +0.59(+3.46%) |
Jan 07, 2008 | 17.57 | 17.86 | 16.58 | 16.91 | 3,955,848 | -0.62(-3.51%) |
Jan 04, 2008 | 17.65 | 17.71 | 16.72 | 17.52 | 4,365,457 | -0.34(-1.89%) |
Jan 03, 2008 | 18.14 | 18.18 | 17.43 | 17.86 | 4,432,376 | -0.28(-1.53%) |
Jan 02, 2008 | 18.77 | 18.86 | 18.12 | 18.14 | 2,731,753 | -0.67(-3.56%) |
Jan 01, 2008 | 19.28 | 19.34 | 18.66 | 18.81 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 19.28 | 19.28 | 18.66 | 18.81 | 4,114,237 | -0.54(-2.77%) |
Dec 28, 2007 | 20.15 | 20.35 | 19.27 | 19.34 | 2,585,424 | -0.71(-3.54%) |
Dec 27, 2007 | 20.18 | 20.18 | 19.04 | 20.05 | 4,479,516 | -0.28(-1.37%) |
Dec 26, 2007 | 21.27 | 21.27 | 19.95 | 20.33 | 1,805,741 | -0.93(-4.37%) |
Dec 24, 2007 | 20.70 | 21.32 | 20.69 | 21.26 | 1,002,760 | +0.33(+1.59%) |
Dec 21, 2007 | 19.92 | 21.04 | 19.92 | 20.93 | 4,202,011 | +1.26(+6.38%) |
Dec 20, 2007 | 20.33 | 20.47 | 19.47 | 19.67 | 3,117,401 | -0.52(-2.58%) |
Dec 19, 2007 | 20.78 | 20.98 | 20.01 | 20.19 | 2,300,688 | -0.65(-3.12%) |
Dec 18, 2007 | 20.07 | 20.88 | 19.38 | 20.84 | 4,369,696 | +0.94(+4.71%) |
Dec 17, 2007 | 20.33 | 20.41 | 19.86 | 19.90 | 2,246,182 | -0.57(-2.76%) |
Dec 14, 2007 | 20.75 | 20.75 | 20.17 | 20.47 | 3,477,527 | -0.29(-1.39%) |
Dec 13, 2007 | 21.89 | 21.89 | 20.29 | 20.76 | 4,139,929 | -1.19(-5.41%) |
Dec 12, 2007 | 21.74 | 22.33 | 21.27 | 21.94 | 3,665,928 | +0.69(+3.27%) |
Dec 11, 2007 | 22.50 | 22.68 | 21.11 | 21.25 | 2,364,859 | -1.16(-5.16%) |
Dec 10, 2007 | 21.96 | 22.65 | 21.89 | 22.40 | 2,429,254 | +0.55(+2.50%) |
Dec 07, 2007 | 22.14 | 22.46 | 21.63 | 21.86 | 3,045,401 | -0.27(-1.23%) |
Dec 06, 2007 | 22.93 | 22.93 | 21.17 | 22.13 | 4,313,564 | -0.59(-2.60%) |
Dec 05, 2007 | 23.74 | 24.07 | 22.36 | 22.72 | 10,952,261 | +1.14(+5.29%) |
Dec 04, 2007 | 22.94 | 22.98 | 21.42 | 21.58 | 7,761,980 | -1.29(-5.64%) |
Dec 03, 2007 | 23.38 | 23.41 | 22.63 | 22.87 | 3,072,756 | -0.42(-1.81%) |
Nov 30, 2007 | 22.02 | 23.94 | 22.02 | 23.29 | 5,575,326 | +1.41(+6.44%) |
Nov 29, 2007 | 22.31 | 22.33 | 21.70 | 21.88 | 4,136,817 | -0.39(-1.74%) |
Nov 28, 2007 | 20.85 | 22.74 | 20.85 | 22.27 | 5,142,908 | +1.67(+8.09%) |
Nov 27, 2007 | 19.94 | 20.84 | 19.70 | 20.60 | 3,454,079 | +0.71(+3.59%) |
Nov 26, 2007 | 21.44 | 21.69 | 19.68 | 19.89 | 3,310,817 | -1.34(-6.29%) |
Nov 23, 2007 | 20.26 | 21.34 | 20.09 | 21.22 | 1,648,601 | +1.13(+5.63%) |
Nov 21, 2007 | 19.94 | 20.26 | 18.86 | 20.09 | 3,982,433 | -0.01(-0.07%) |
Nov 20, 2007 | 20.13 | 21.03 | 19.58 | 20.11 | 3,753,452 | +0.01(+0.07%) |
Nov 19, 2007 | 21.30 | 21.33 | 20.03 | 20.09 | 3,786,596 | -1.21(-5.66%) |
Nov 16, 2007 | 22.44 | 22.77 | 20.91 | 21.30 | 5,948,667 | -1.36(-5.98%) |
Nov 15, 2007 | 23.56 | 23.56 | 22.17 | 22.65 | 2,631,329 | -1.10(-4.64%) |
Nov 14, 2007 | 23.09 | 23.99 | 23.09 | 23.75 | 2,562,417 | +0.66(+2.86%) |
Nov 13, 2007 | 23.32 | 23.70 | 22.93 | 23.09 | 2,245,281 | -0.04(-0.17%) |
Nov 12, 2007 | 22.52 | 23.87 | 22.52 | 23.13 | 3,966,456 | +0.34(+1.50%) |
Nov 09, 2007 | 23.82 | 23.82 | 22.78 | 22.79 | 3,344,954 | -1.37(-5.69%) |
Nov 08, 2007 | 24.69 | 25.05 | 23.33 | 24.17 | 3,854,929 | -0.41(-1.68%) |
Nov 07, 2007 | 23.26 | 24.73 | 23.26 | 24.58 | 6,046,991 | +0.89(+3.77%) |
Nov 06, 2007 | 22.11 | 23.80 | 22.11 | 23.68 | 9,540,145 | +3.12(+15.18%) |
Nov 05, 2007 | 21.57 | 21.97 | 20.10 | 20.56 | 5,736,219 | -1.41(-6.42%) |
Nov 02, 2007 | 22.69 | 24.57 | 20.90 | 21.97 | 10,481,944 | -1.22(-5.24%) |