Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 18.02 | 18.44 | 18.01 | 18.34 | 4,495,268 | +0.27(+1.49%) |
Jan 30, 2008 | 18.25 | 18.37 | 18.05 | 18.07 | 7,218,878 | -0.13(-0.70%) |
Jan 29, 2008 | 18.36 | 18.36 | 18.09 | 18.20 | 2,570,790 | +0.05(+0.30%) |
Jan 28, 2008 | 18.02 | 18.24 | 17.96 | 18.14 | 6,548,507 | +0.14(+0.79%) |
Jan 25, 2008 | 18.32 | 18.33 | 17.96 | 18.00 | 4,391,163 | -0.25(-1.37%) |
Jan 24, 2008 | 18.46 | 18.46 | 18.10 | 18.25 | 5,617,002 | -0.09(-0.48%) |
Jan 23, 2008 | 17.79 | 18.37 | 17.71 | 18.34 | 15,428,172 | +0.22(+1.23%) |
Jan 22, 2008 | 16.98 | 18.22 | 16.44 | 18.12 | 17,948,438 | -0.19(-1.03%) |
Jan 21, 2008 | 18.70 | 18.70 | 18.20 | 18.31 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 18.70 | 18.70 | 18.20 | 18.31 | 8,950,532 | -0.27(-1.45%) |
Jan 17, 2008 | 18.85 | 18.86 | 18.49 | 18.58 | 6,303,864 | -0.13(-0.72%) |
Jan 16, 2008 | 18.65 | 18.92 | 18.65 | 18.71 | 13,319,173 | -0.07(-0.36%) |
Jan 15, 2008 | 18.88 | 18.89 | 18.71 | 18.78 | 3,873,177 | -0.20(-1.07%) |
Jan 14, 2008 | 19.03 | 19.13 | 18.95 | 18.98 | 10,873,530 | -0.08(-0.42%) |
Jan 11, 2008 | 19.33 | 19.36 | 18.99 | 19.06 | 6,609,373 | -0.27(-1.40%) |
Jan 10, 2008 | 19.28 | 19.49 | 19.22 | 19.33 | 7,450,796 | +0.03(+0.17%) |
Jan 09, 2008 | 19.21 | 19.30 | 19.07 | 19.30 | 7,058,268 | +0.26(+1.35%) |
Jan 08, 2008 | 19.30 | 19.46 | 19.04 | 19.04 | 8,230,768 | -0.14(-0.74%) |
Jan 07, 2008 | 18.95 | 19.25 | 18.95 | 19.18 | 5,675,020 | +0.22(+1.17%) |
Jan 04, 2008 | 18.89 | 19.11 | 18.89 | 18.96 | 6,188,392 | -0.08(-0.42%) |
Jan 03, 2008 | 19.15 | 19.22 | 19.01 | 19.04 | 6,495,580 | -0.10(-0.53%) |
Jan 02, 2008 | 19.24 | 19.36 | 19.05 | 19.14 | 15,013,339 | -0.28(-1.42%) |
Jan 01, 2008 | 19.57 | 19.57 | 19.29 | 19.42 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 19.57 | 19.57 | 19.29 | 19.42 | 2,615,172 | -0.16(-0.79%) |
Dec 28, 2007 | 19.69 | 19.69 | 19.52 | 19.57 | 1,075,731 | +0.07(+0.38%) |
Dec 27, 2007 | 19.80 | 19.80 | 19.50 | 19.50 | 3,632,895 | -0.19(-0.96%) |
Dec 26, 2007 | 19.80 | 19.80 | 19.64 | 19.69 | 2,000,780 | -0.07(-0.34%) |
Dec 24, 2007 | 19.87 | 19.87 | 19.69 | 19.76 | 1,308,510 | -0.03(-0.14%) |
Dec 21, 2007 | 19.40 | 19.78 | 19.40 | 19.78 | 3,374,380 | +0.36(+1.88%) |
Dec 20, 2007 | 19.81 | 19.81 | 19.42 | 19.42 | 2,552,057 | -0.09(-0.45%) |
Dec 19, 2007 | 19.24 | 19.56 | 19.24 | 19.51 | 2,851,550 | +0.16(+0.84%) |
Dec 18, 2007 | 19.66 | 19.66 | 19.30 | 19.34 | 5,947,240 | -0.09(-0.45%) |
Dec 17, 2007 | 19.39 | 19.55 | 19.36 | 19.43 | 4,417,454 | -0.13(-0.69%) |
Dec 14, 2007 | 19.55 | 19.84 | 19.54 | 19.57 | 4,077,128 | -0.24(-1.23%) |
Dec 13, 2007 | 19.86 | 19.86 | 19.59 | 19.81 | 4,774,773 | +0.09(+0.44%) |
Dec 12, 2007 | 20.02 | 20.05 | 19.57 | 19.72 | 3,529,495 | +0.05(+0.27%) |
Dec 11, 2007 | 20.05 | 20.05 | 19.61 | 19.67 | 5,424,049 | -0.22(-1.09%) |
Dec 10, 2007 | 20.07 | 20.07 | 19.86 | 19.88 | 1,454,325 | +0.02(+0.10%) |
Dec 07, 2007 | 19.82 | 19.96 | 19.76 | 19.86 | 4,464,385 | +0.21(+1.06%) |
Dec 06, 2007 | 19.78 | 19.86 | 19.65 | 19.65 | 4,712,422 | -0.01(-0.03%) |
Dec 05, 2007 | 19.82 | 19.82 | 19.61 | 19.66 | 2,421,164 | +0.08(+0.41%) |
Dec 04, 2007 | 19.59 | 19.65 | 19.55 | 19.58 | 3,244,756 | -0.03(-0.14%) |
Dec 03, 2007 | 19.80 | 19.80 | 19.57 | 19.61 | 7,651,295 | -0.07(-0.38%) |
Nov 30, 2007 | 19.76 | 19.76 | 19.57 | 19.68 | 4,144,959 | +0.03(+0.14%) |
Nov 29, 2007 | 19.36 | 19.76 | 19.36 | 19.65 | 4,124,342 | +0.10(+0.52%) |
Nov 28, 2007 | 19.42 | 19.59 | 19.27 | 19.55 | 6,724,447 | +0.30(+1.58%) |
Nov 27, 2007 | 19.05 | 19.34 | 19.05 | 19.25 | 3,874,464 | +0.20(+1.06%) |
Nov 26, 2007 | 19.42 | 19.42 | 19.00 | 19.05 | 4,430,474 | -0.20(-1.02%) |
Nov 23, 2007 | 19.28 | 19.28 | 19.11 | 19.24 | 1,018,355 | +0.20(+1.03%) |
Nov 21, 2007 | 19.21 | 19.30 | 19.03 | 19.05 | 4,978,684 | -0.24(-1.22%) |
Nov 20, 2007 | 19.51 | 19.51 | 19.09 | 19.28 | 5,228,203 | +0.16(+0.81%) |
Nov 19, 2007 | 19.32 | 19.32 | 19.11 | 19.13 | 4,032,024 | -0.13(-0.70%) |
Nov 16, 2007 | 19.25 | 19.32 | 19.14 | 19.26 | 2,307,380 | +0.09(+0.46%) |
Nov 15, 2007 | 18.98 | 19.30 | 18.98 | 19.18 | 6,791,334 | -0.01(-0.07%) |
Nov 14, 2007 | 19.19 | 19.32 | 19.12 | 19.19 | 4,323,514 | +0.09(+0.49%) |
Nov 13, 2007 | 19.14 | 19.18 | 18.91 | 19.09 | 2,376,572 | +0.28(+1.50%) |
Nov 12, 2007 | 18.66 | 18.99 | 18.64 | 18.81 | 3,421,719 | +0.01(+0.07%) |
Nov 09, 2007 | 18.85 | 18.98 | 18.79 | 18.80 | 3,538,449 | -0.18(-0.96%) |
Nov 08, 2007 | 19.00 | 19.03 | 18.70 | 18.98 | 4,786,423 | +0.13(+0.72%) |
Nov 07, 2007 | 18.88 | 19.01 | 18.75 | 18.85 | 3,961,831 | -0.21(-1.10%) |
Nov 06, 2007 | 18.88 | 19.05 | 18.88 | 19.05 | 1,675,141 | +0.13(+0.68%) |
Nov 05, 2007 | 18.55 | 19.01 | 18.55 | 18.93 | 2,600,932 | +0.03(+0.14%) |
Nov 02, 2007 | 18.72 | 18.90 | 18.72 | 18.90 | 3,762,629 | +0.12(+0.65%) |