Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 15.65 | 16.08 | 15.53 | 15.97 | 2,334,684 | +0.11(+0.71%) |
Jan 30, 2008 | 16.17 | 16.34 | 15.85 | 15.86 | 3,100,715 | -0.36(-2.23%) |
Jan 29, 2008 | 15.79 | 16.39 | 15.75 | 16.22 | 3,077,509 | +0.63(+4.01%) |
Jan 28, 2008 | 15.65 | 15.92 | 15.47 | 15.60 | 2,623,119 | -0.45(-2.79%) |
Jan 25, 2008 | 15.99 | 16.86 | 15.66 | 16.05 | 4,176,562 | +0.14(+0.91%) |
Jan 24, 2008 | 16.71 | 16.71 | 15.48 | 15.90 | 4,787,235 | +0.21(+1.34%) |
Jan 23, 2008 | 14.69 | 15.90 | 13.07 | 15.69 | 10,396,808 | -0.73(-4.45%) |
Jan 22, 2008 | 16.10 | 16.82 | 16.07 | 16.42 | 3,344,978 | -0.38(-2.27%) |
Jan 21, 2008 | 16.64 | 17.32 | 16.64 | 16.80 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 16.64 | 17.32 | 16.64 | 16.80 | 2,369,680 | +0.24(+1.47%) |
Jan 17, 2008 | 17.13 | 17.28 | 16.49 | 16.56 | 2,174,853 | -0.54(-3.16%) |
Jan 16, 2008 | 16.86 | 17.43 | 16.82 | 17.10 | 2,631,493 | +0.07(+0.43%) |
Jan 15, 2008 | 17.26 | 17.36 | 16.83 | 17.03 | 1,317,492 | -0.49(-2.82%) |
Jan 14, 2008 | 17.48 | 17.59 | 17.30 | 17.52 | 764,716 | +0.13(+0.72%) |
Jan 11, 2008 | 17.70 | 17.70 | 17.33 | 17.40 | 1,436,974 | -0.41(-2.33%) |
Jan 10, 2008 | 17.36 | 17.92 | 17.34 | 17.81 | 1,956,363 | +0.22(+1.24%) |
Jan 09, 2008 | 17.24 | 17.69 | 16.88 | 17.59 | 2,348,955 | +0.41(+2.38%) |
Jan 08, 2008 | 17.78 | 17.80 | 17.18 | 17.18 | 1,112,208 | -0.46(-2.61%) |
Jan 07, 2008 | 17.89 | 18.05 | 17.51 | 17.65 | 1,428,320 | -0.13(-0.70%) |
Jan 04, 2008 | 18.19 | 18.34 | 17.59 | 17.77 | 1,392,242 | -0.63(-3.44%) |
Jan 03, 2008 | 18.71 | 18.87 | 18.35 | 18.40 | 764,716 | -0.28(-1.48%) |
Jan 02, 2008 | 18.54 | 18.93 | 18.38 | 18.68 | 2,340,150 | +0.11(+0.57%) |
Jan 01, 2008 | 18.71 | 18.78 | 18.48 | 18.57 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 18.71 | 18.78 | 18.48 | 18.57 | 898,924 | -0.20(-1.09%) |
Dec 28, 2007 | 18.98 | 19.06 | 18.66 | 18.78 | 1,468,400 | +0.26(+1.42%) |
Dec 27, 2007 | 18.61 | 18.71 | 18.47 | 18.52 | 969,976 | -0.15(-0.81%) |
Dec 26, 2007 | 18.72 | 18.80 | 18.50 | 18.67 | 697,004 | -0.03(-0.18%) |
Dec 24, 2007 | 18.75 | 18.88 | 18.52 | 18.70 | 343,871 | +0.17(+0.92%) |
Dec 21, 2007 | 18.36 | 18.54 | 18.28 | 18.53 | 1,901,116 | +0.52(+2.89%) |
Dec 20, 2007 | 17.88 | 18.11 | 17.75 | 18.01 | 1,141,314 | +0.22(+1.26%) |
Dec 19, 2007 | 17.84 | 18.09 | 17.62 | 17.78 | 1,356,965 | -0.10(-0.55%) |
Dec 18, 2007 | 18.26 | 18.32 | 17.63 | 17.88 | 2,305,413 | -0.18(-0.99%) |
Dec 17, 2007 | 18.46 | 18.57 | 17.95 | 18.06 | 1,391,124 | -0.46(-2.49%) |
Dec 14, 2007 | 18.50 | 18.79 | 18.41 | 18.52 | 1,518,805 | -0.18(-0.99%) |
Dec 13, 2007 | 18.47 | 18.79 | 18.32 | 18.71 | 1,742,283 | +0.18(+0.96%) |
Dec 12, 2007 | 19.14 | 19.14 | 18.34 | 18.53 | 1,408,583 | -0.13(-0.67%) |
Dec 11, 2007 | 19.70 | 19.74 | 18.60 | 18.65 | 1,462,675 | -0.97(-4.97%) |
Dec 10, 2007 | 19.56 | 19.67 | 19.33 | 19.63 | 1,008,895 | +0.16(+0.85%) |
Dec 07, 2007 | 19.62 | 19.62 | 19.36 | 19.46 | 652,673 | -0.05(-0.27%) |
Dec 06, 2007 | 18.95 | 19.56 | 18.89 | 19.52 | 1,458,077 | +0.57(+2.99%) |
Dec 05, 2007 | 18.92 | 19.00 | 18.62 | 18.95 | 1,476,902 | +0.28(+1.52%) |
Dec 04, 2007 | 18.67 | 18.79 | 18.46 | 18.67 | 1,944,355 | -0.01(-0.04%) |
Dec 03, 2007 | 18.71 | 19.02 | 18.40 | 18.67 | 3,219,490 | +0.04(+0.21%) |
Nov 30, 2007 | 18.67 | 18.88 | 18.48 | 18.63 | 1,680,796 | +0.10(+0.53%) |
Nov 29, 2007 | 18.36 | 18.69 | 18.28 | 18.54 | 1,246,478 | +0.05(+0.29%) |
Nov 28, 2007 | 17.78 | 18.54 | 17.67 | 18.48 | 4,113,405 | +0.32(+1.74%) |
Nov 27, 2007 | 18.23 | 18.40 | 17.82 | 18.17 | 1,945,570 | +0.04(+0.22%) |
Nov 26, 2007 | 18.64 | 18.77 | 17.97 | 18.13 | 2,435,492 | -0.48(-2.58%) |
Nov 23, 2007 | 18.64 | 18.79 | 18.53 | 18.61 | 1,084,904 | +0.18(+1.00%) |
Nov 21, 2007 | 19.29 | 19.41 | 18.42 | 18.42 | 2,813,827 | -1.03(-5.31%) |
Nov 20, 2007 | 19.23 | 19.76 | 19.07 | 19.46 | 1,808,629 | +0.20(+1.06%) |
Nov 19, 2007 | 20.04 | 20.08 | 19.21 | 19.25 | 2,118,842 | -0.97(-4.82%) |
Nov 16, 2007 | 20.16 | 20.41 | 19.84 | 20.23 | 2,000,529 | +0.14(+0.72%) |
Nov 15, 2007 | 20.00 | 20.45 | 19.82 | 20.08 | 2,327,093 | -0.02(-0.10%) |
Nov 14, 2007 | 20.12 | 20.42 | 19.94 | 20.10 | 1,630,392 | +0.01(+0.07%) |
Nov 13, 2007 | 20.02 | 20.23 | 19.75 | 20.09 | 2,105,892 | +0.25(+1.26%) |
Nov 12, 2007 | 19.92 | 20.30 | 19.66 | 19.84 | 2,092,456 | -0.14(-0.69%) |
Nov 09, 2007 | 19.65 | 20.23 | 19.41 | 19.98 | 3,199,753 | +0.02(+0.10%) |
Nov 08, 2007 | 19.60 | 19.98 | 19.15 | 19.96 | 2,908,259 | +0.51(+2.64%) |
Nov 07, 2007 | 19.70 | 20.08 | 19.40 | 19.44 | 2,277,524 | -0.64(-3.18%) |
Nov 06, 2007 | 19.98 | 20.21 | 19.84 | 20.08 | 1,597,248 | +0.09(+0.46%) |
Nov 05, 2007 | 19.87 | 20.25 | 19.79 | 19.99 | 1,254,281 | -0.05(-0.26%) |
Nov 02, 2007 | 20.27 | 20.49 | 19.83 | 20.04 | 1,766,271 | -0.35(-1.71%) |