Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 18.20 | 18.77 | 17.76 | 18.47 | 6,187,761 | -0.12(-0.67%) |
Jan 30, 2008 | 18.80 | 19.15 | 18.30 | 18.59 | 3,921,750 | -0.10(-0.51%) |
Jan 29, 2008 | 18.41 | 19.80 | 18.28 | 18.69 | 6,114,366 | -0.05(-0.25%) |
Jan 28, 2008 | 17.85 | 18.89 | 17.79 | 18.73 | 5,361,260 | +0.52(+2.84%) |
Jan 25, 2008 | 18.50 | 19.01 | 17.95 | 18.21 | 5,335,239 | +0.06(+0.35%) |
Jan 24, 2008 | 16.39 | 18.45 | 16.02 | 18.15 | 9,786,924 | +1.85(+11.34%) |
Jan 23, 2008 | 16.18 | 16.88 | 14.97 | 16.30 | 12,153,385 | -0.58(-3.42%) |
Jan 22, 2008 | 16.21 | 17.21 | 15.06 | 16.88 | 9,060,260 | -0.32(-1.85%) |
Jan 21, 2008 | 16.97 | 17.30 | 16.50 | 17.20 | 8,325,889 | +0.00(+0.00%) |
Jan 18, 2008 | 16.97 | 17.30 | 16.50 | 17.20 | 6,972,387 | +0.52(+3.10%) |
Jan 17, 2008 | 18.19 | 18.32 | 16.61 | 16.68 | 8,623,490 | -1.36(-7.52%) |
Jan 16, 2008 | 18.60 | 19.06 | 17.89 | 18.04 | 7,221,597 | -0.76(-4.03%) |
Jan 15, 2008 | 19.41 | 19.41 | 18.61 | 18.80 | 4,906,862 | -0.92(-4.69%) |
Jan 14, 2008 | 19.05 | 19.83 | 18.83 | 19.72 | 3,871,611 | +0.89(+4.70%) |
Jan 11, 2008 | 19.11 | 19.26 | 18.63 | 18.83 | 4,240,086 | -0.39(-2.03%) |
Jan 10, 2008 | 18.47 | 19.51 | 18.17 | 19.22 | 7,227,327 | +0.51(+2.72%) |
Jan 09, 2008 | 18.29 | 18.81 | 17.94 | 18.71 | 5,440,343 | +0.26(+1.40%) |
Jan 08, 2008 | 19.46 | 19.60 | 18.46 | 18.46 | 6,422,831 | -0.69(-3.61%) |
Jan 07, 2008 | 19.48 | 19.79 | 18.60 | 19.15 | 5,734,996 | -0.52(-2.63%) |
Jan 04, 2008 | 20.00 | 20.15 | 19.44 | 19.66 | 5,916,018 | -0.56(-2.77%) |
Jan 03, 2008 | 20.53 | 20.80 | 20.01 | 20.22 | 5,035,096 | -0.30(-1.48%) |
Jan 02, 2008 | 21.39 | 21.54 | 20.23 | 20.53 | 7,519,362 | -0.57(-2.69%) |
Jan 01, 2008 | 21.51 | 21.51 | 20.81 | 21.09 | 2,775,380 | +0.00(+0.00%) |
Dec 31, 2007 | 21.51 | 21.51 | 20.81 | 21.09 | 2,775,380 | -0.32(-1.47%) |
Dec 28, 2007 | 21.50 | 21.71 | 21.24 | 21.41 | 2,818,936 | +0.18(+0.83%) |
Dec 27, 2007 | 21.44 | 21.72 | 21.16 | 21.23 | 3,911,038 | -0.16(-0.75%) |
Dec 26, 2007 | 20.80 | 21.65 | 20.66 | 21.39 | 5,496,447 | +0.52(+2.48%) |
Dec 24, 2007 | 20.36 | 21.18 | 20.29 | 20.87 | 2,416,069 | +0.66(+3.24%) |
Dec 21, 2007 | 19.48 | 20.56 | 19.33 | 20.22 | 14,791,723 | +0.84(+4.31%) |
Dec 20, 2007 | 18.70 | 19.39 | 18.50 | 19.38 | 7,243,185 | +0.84(+4.55%) |
Dec 19, 2007 | 18.40 | 18.85 | 18.28 | 18.54 | 4,108,251 | +0.14(+0.75%) |
Dec 18, 2007 | 18.44 | 18.53 | 17.78 | 18.40 | 5,379,992 | +0.16(+0.89%) |
Dec 17, 2007 | 19.12 | 19.26 | 18.24 | 18.24 | 7,496,439 | -1.11(-5.73%) |
Dec 14, 2007 | 19.61 | 19.61 | 19.10 | 19.35 | 4,808,597 | -0.34(-1.73%) |
Dec 13, 2007 | 19.56 | 19.75 | 19.10 | 19.69 | 5,637,759 | -0.00(-0.02%) |
Dec 12, 2007 | 19.12 | 19.88 | 19.07 | 19.69 | 6,445,401 | +0.69(+3.65%) |
Dec 11, 2007 | 19.74 | 19.83 | 18.91 | 19.00 | 4,177,024 | -0.74(-3.73%) |
Dec 10, 2007 | 19.49 | 19.86 | 19.49 | 19.73 | 3,675,421 | +0.12(+0.63%) |
Dec 07, 2007 | 19.44 | 19.81 | 19.09 | 19.61 | 4,623,415 | +0.32(+1.65%) |
Dec 06, 2007 | 17.89 | 19.29 | 17.89 | 19.29 | 5,934,033 | +1.35(+7.50%) |
Dec 05, 2007 | 17.78 | 17.98 | 17.29 | 17.95 | 5,703,575 | +0.34(+1.93%) |
Dec 04, 2007 | 17.70 | 17.83 | 17.41 | 17.61 | 3,599,577 | -0.23(-1.31%) |
Dec 03, 2007 | 17.82 | 18.16 | 17.63 | 17.84 | 3,865,822 | +0.02(+0.14%) |
Nov 30, 2007 | 18.31 | 18.74 | 17.75 | 17.81 | 7,579,772 | -0.42(-2.29%) |
Nov 29, 2007 | 17.93 | 18.59 | 17.54 | 18.23 | 9,389,350 | +0.37(+2.08%) |
Nov 28, 2007 | 17.03 | 17.96 | 16.82 | 17.86 | 3,897,285 | +0.95(+5.59%) |
Nov 27, 2007 | 16.74 | 17.30 | 16.44 | 16.92 | 5,640,993 | +0.19(+1.16%) |
Nov 26, 2007 | 17.36 | 17.48 | 16.72 | 16.72 | 4,510,700 | -0.70(-4.00%) |
Nov 23, 2007 | 17.32 | 17.49 | 17.19 | 17.42 | 1,854,567 | +0.24(+1.40%) |
Nov 21, 2007 | 17.20 | 17.43 | 16.81 | 17.18 | 4,060,038 | -0.36(-2.04%) |
Nov 20, 2007 | 17.42 | 18.01 | 17.28 | 17.53 | 7,135,033 | +0.23(+1.35%) |
Nov 19, 2007 | 17.32 | 17.54 | 16.93 | 17.30 | 8,801,917 | -0.18(-1.01%) |
Nov 16, 2007 | 17.35 | 17.69 | 17.02 | 17.48 | 14,075,152 | +0.22(+1.25%) |
Nov 15, 2007 | 17.44 | 17.61 | 16.85 | 17.26 | 7,941,351 | -0.36(-2.07%) |
Nov 14, 2007 | 17.39 | 18.06 | 17.36 | 17.63 | 4,370,218 | +0.41(+2.41%) |
Nov 13, 2007 | 16.66 | 17.27 | 16.34 | 17.21 | 5,005,660 | +0.64(+3.87%) |
Nov 12, 2007 | 17.28 | 17.51 | 16.47 | 16.57 | 8,549,434 | -0.98(-5.61%) |
Nov 09, 2007 | 18.13 | 18.19 | 17.53 | 17.56 | 5,400,515 | -0.82(-4.45%) |
Nov 08, 2007 | 18.38 | 18.68 | 17.64 | 18.37 | 4,990,447 | +0.28(+1.55%) |
Nov 07, 2007 | 18.48 | 18.52 | 17.99 | 18.09 | 3,982,870 | -0.65(-3.46%) |
Nov 06, 2007 | 17.95 | 18.78 | 17.67 | 18.74 | 3,879,965 | +0.93(+5.21%) |
Nov 05, 2007 | 17.98 | 18.20 | 17.45 | 17.81 | 3,466,663 | -0.52(-2.82%) |
Nov 02, 2007 | 18.12 | 18.81 | 17.87 | 18.33 | 4,841,501 | +0.26(+1.43%) |