Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 18.29 | 19.30 | 17.94 | 19.07 | 9,299,057 | +0.48(+2.58%) |
Jan 30, 2008 | 18.39 | 19.17 | 18.10 | 18.59 | 9,772,499 | -0.01(-0.07%) |
Jan 29, 2008 | 19.20 | 19.44 | 18.32 | 18.60 | 14,876,446 | -0.98(-4.98%) |
Jan 28, 2008 | 19.05 | 19.71 | 18.69 | 19.58 | 8,731,810 | +0.60(+3.15%) |
Jan 25, 2008 | 18.78 | 19.48 | 18.71 | 18.98 | 19,942,658 | +0.23(+1.24%) |
Jan 24, 2008 | 18.50 | 19.34 | 18.46 | 18.75 | 11,846,045 | -0.50(-2.60%) |
Jan 23, 2008 | 17.31 | 19.51 | 16.90 | 19.25 | 13,742,747 | +1.36(+7.61%) |
Jan 22, 2008 | 17.35 | 18.15 | 17.18 | 17.89 | 9,353,612 | -0.19(-1.03%) |
Jan 21, 2008 | 18.40 | 18.52 | 17.57 | 18.07 | 12,261,470 | +0.00(+0.00%) |
Jan 18, 2008 | 18.40 | 18.52 | 17.57 | 18.07 | 12,261,470 | +0.50(+2.82%) |
Jan 17, 2008 | 18.74 | 19.19 | 17.57 | 17.58 | 11,492,869 | -1.38(-7.27%) |
Jan 16, 2008 | 19.33 | 19.48 | 18.36 | 18.96 | 11,208,418 | +0.01(+0.04%) |
Jan 15, 2008 | 19.39 | 19.71 | 18.88 | 18.95 | 6,886,299 | -0.83(-4.19%) |
Jan 14, 2008 | 19.05 | 19.80 | 19.05 | 19.78 | 4,844,704 | +0.75(+3.93%) |
Jan 11, 2008 | 19.67 | 19.91 | 18.92 | 19.03 | 8,042,764 | -0.99(-4.95%) |
Jan 10, 2008 | 19.07 | 20.30 | 19.07 | 20.02 | 12,352,795 | +0.39(+1.97%) |
Jan 09, 2008 | 20.04 | 20.04 | 18.88 | 19.64 | 9,634,820 | +0.03(+0.17%) |
Jan 08, 2008 | 20.94 | 20.97 | 19.59 | 19.60 | 8,933,482 | -1.17(-5.62%) |
Jan 07, 2008 | 20.65 | 21.12 | 20.39 | 20.77 | 7,527,820 | +0.26(+1.29%) |
Jan 04, 2008 | 22.09 | 22.09 | 20.43 | 20.50 | 8,333,226 | -1.05(-4.88%) |
Jan 03, 2008 | 21.44 | 21.96 | 21.43 | 21.56 | 5,406,285 | +0.02(+0.11%) |
Jan 02, 2008 | 22.02 | 22.57 | 21.46 | 21.53 | 5,562,239 | -0.61(-2.75%) |
Jan 01, 2008 | 22.57 | 22.92 | 22.12 | 22.14 | 4,009,813 | +0.00(+0.00%) |
Dec 31, 2007 | 22.57 | 22.92 | 22.12 | 22.14 | 3,954,036 | -0.59(-2.57%) |
Dec 28, 2007 | 22.62 | 22.89 | 22.43 | 22.73 | 3,017,971 | +0.35(+1.54%) |
Dec 27, 2007 | 23.23 | 23.34 | 22.38 | 22.38 | 4,178,168 | -0.87(-3.76%) |
Dec 26, 2007 | 22.79 | 23.38 | 22.58 | 23.26 | 2,315,375 | +0.27(+1.17%) |
Dec 24, 2007 | 23.15 | 23.28 | 22.76 | 22.99 | 1,331,945 | -0.01(-0.04%) |
Dec 21, 2007 | 22.22 | 23.07 | 22.04 | 23.00 | 12,275,625 | +1.16(+5.30%) |
Dec 20, 2007 | 21.38 | 21.95 | 21.16 | 21.84 | 5,481,179 | +0.66(+3.13%) |
Dec 19, 2007 | 21.25 | 21.42 | 21.05 | 21.18 | 4,772,054 | -0.02(-0.08%) |
Dec 18, 2007 | 20.83 | 21.31 | 20.76 | 21.19 | 6,911,609 | +0.69(+3.35%) |
Dec 17, 2007 | 21.31 | 21.83 | 20.48 | 20.50 | 5,958,553 | -1.10(-5.08%) |
Dec 14, 2007 | 21.65 | 22.15 | 21.39 | 21.60 | 7,213,955 | -1.13(-4.97%) |
Dec 13, 2007 | 22.21 | 22.83 | 22.21 | 22.73 | 6,127,796 | +0.30(+1.34%) |
Dec 12, 2007 | 22.61 | 22.79 | 22.11 | 22.43 | 8,186,985 | +0.39(+1.79%) |
Dec 11, 2007 | 23.45 | 23.61 | 22.00 | 22.04 | 6,627,739 | -1.34(-5.72%) |
Dec 10, 2007 | 22.91 | 23.45 | 22.72 | 23.37 | 5,295,259 | +0.47(+2.04%) |
Dec 07, 2007 | 22.38 | 23.05 | 22.31 | 22.91 | 9,449,951 | +0.24(+1.06%) |
Dec 06, 2007 | 22.24 | 22.75 | 22.06 | 22.67 | 7,835,011 | +0.50(+2.24%) |
Dec 05, 2007 | 21.61 | 22.35 | 21.13 | 22.17 | 9,426,890 | +1.60(+7.78%) |
Dec 04, 2007 | 19.95 | 20.57 | 19.71 | 20.57 | 7,389,790 | +0.37(+1.83%) |
Dec 03, 2007 | 20.59 | 20.78 | 20.16 | 20.20 | 4,751,571 | -0.37(-1.80%) |
Nov 30, 2007 | 20.72 | 20.99 | 20.44 | 20.57 | 5,641,285 | +0.07(+0.36%) |
Nov 29, 2007 | 20.32 | 20.57 | 20.07 | 20.50 | 4,553,017 | -0.08(-0.38%) |
Nov 28, 2007 | 19.83 | 20.58 | 19.38 | 20.57 | 6,475,979 | +1.02(+5.20%) |
Nov 27, 2007 | 18.79 | 19.59 | 18.79 | 19.56 | 7,588,479 | +0.73(+3.89%) |
Nov 26, 2007 | 19.53 | 19.76 | 18.76 | 18.83 | 5,460,957 | -0.76(-3.88%) |
Nov 23, 2007 | 19.55 | 19.80 | 19.31 | 19.59 | 1,895,420 | +0.21(+1.07%) |
Nov 21, 2007 | 19.65 | 19.88 | 19.10 | 19.38 | 6,671,583 | +0.09(+0.48%) |
Nov 20, 2007 | 19.08 | 19.66 | 18.81 | 19.29 | 6,727,237 | +0.29(+1.52%) |
Nov 19, 2007 | 19.04 | 19.22 | 18.89 | 19.00 | 6,713,422 | -0.13(-0.70%) |
Nov 16, 2007 | 19.37 | 19.65 | 18.92 | 19.13 | 19,792,122 | -0.24(-1.26%) |
Nov 15, 2007 | 19.89 | 20.63 | 19.22 | 19.37 | 6,153,283 | -0.63(-3.13%) |
Nov 14, 2007 | 20.37 | 20.51 | 19.90 | 20.00 | 8,657,536 | -0.41(-2.01%) |
Nov 13, 2007 | 19.51 | 20.42 | 19.45 | 20.41 | 15,549,642 | +0.95(+4.87%) |
Nov 12, 2007 | 19.51 | 20.11 | 19.26 | 19.46 | 7,254,148 | -0.11(-0.58%) |
Nov 09, 2007 | 20.33 | 20.86 | 19.58 | 19.58 | 13,237,805 | -1.45(-6.90%) |
Nov 08, 2007 | 21.20 | 21.35 | 20.48 | 21.03 | 14,591,106 | -0.14(-0.67%) |
Nov 07, 2007 | 22.21 | 22.33 | 21.16 | 21.17 | 6,352,740 | -1.37(-6.06%) |
Nov 06, 2007 | 22.49 | 22.94 | 22.34 | 22.54 | 7,136,932 | +0.10(+0.43%) |
Nov 05, 2007 | 22.52 | 22.62 | 21.81 | 22.44 | 6,312,660 | +0.07(+0.33%) |
Nov 02, 2007 | 22.12 | 22.41 | 21.69 | 22.37 | 5,068,883 | +0.55(+2.51%) |