Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 18.20 | 19.48 | 18.15 | 19.23 | 12,938,348 | +0.80(+4.35%) |
Jan 30, 2008 | 18.75 | 18.90 | 18.38 | 18.43 | 7,320,912 | -0.25(-1.35%) |
Jan 29, 2008 | 19.03 | 19.03 | 18.59 | 18.68 | 7,489,223 | -0.10(-0.53%) |
Jan 28, 2008 | 18.62 | 19.07 | 18.44 | 18.78 | 9,321,178 | +0.47(+2.57%) |
Jan 25, 2008 | 18.53 | 18.55 | 18.25 | 18.31 | 7,667,353 | +0.05(+0.25%) |
Jan 24, 2008 | 18.70 | 18.74 | 17.97 | 18.26 | 10,380,934 | -0.43(-2.31%) |
Jan 23, 2008 | 17.63 | 18.74 | 17.54 | 18.70 | 12,407,266 | +0.47(+2.58%) |
Jan 22, 2008 | 17.88 | 18.66 | 17.74 | 18.22 | 10,008,583 | -0.32(-1.72%) |
Jan 21, 2008 | 18.60 | 18.99 | 18.45 | 18.54 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 18.60 | 18.99 | 18.45 | 18.54 | 9,545,594 | +0.11(+0.58%) |
Jan 17, 2008 | 18.96 | 19.07 | 18.39 | 18.44 | 5,744,830 | -0.50(-2.66%) |
Jan 16, 2008 | 18.50 | 19.19 | 18.34 | 18.94 | 9,312,619 | +0.48(+2.62%) |
Jan 15, 2008 | 18.84 | 18.97 | 18.44 | 18.46 | 6,366,721 | -0.51(-2.69%) |
Jan 14, 2008 | 18.94 | 19.06 | 18.82 | 18.97 | 5,664,567 | +0.13(+0.70%) |
Jan 11, 2008 | 19.30 | 19.31 | 18.82 | 18.84 | 5,896,578 | -0.48(-2.47%) |
Jan 10, 2008 | 18.98 | 19.45 | 18.98 | 19.31 | 7,982,727 | +0.23(+1.18%) |
Jan 09, 2008 | 19.58 | 19.61 | 18.82 | 19.09 | 10,519,283 | -0.51(-2.61%) |
Jan 08, 2008 | 20.25 | 20.25 | 19.54 | 19.60 | 7,026,435 | -0.60(-2.96%) |
Jan 07, 2008 | 20.17 | 20.34 | 20.06 | 20.19 | 6,260,938 | +0.11(+0.56%) |
Jan 04, 2008 | 20.08 | 20.23 | 19.98 | 20.08 | 3,823,360 | -0.13(-0.66%) |
Jan 03, 2008 | 20.19 | 20.38 | 20.17 | 20.21 | 5,644,619 | +0.05(+0.23%) |
Jan 02, 2008 | 20.70 | 20.73 | 20.14 | 20.17 | 4,052,528 | -0.53(-2.56%) |
Jan 01, 2008 | 21.04 | 21.06 | 20.64 | 20.70 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 21.04 | 21.06 | 20.64 | 20.70 | 3,002,153 | -0.37(-1.76%) |
Dec 28, 2007 | 21.06 | 21.22 | 20.94 | 21.07 | 2,684,324 | +0.20(+0.95%) |
Dec 27, 2007 | 21.20 | 21.27 | 20.85 | 20.87 | 2,258,208 | -0.42(-1.96%) |
Dec 26, 2007 | 21.36 | 21.36 | 21.09 | 21.29 | 2,095,931 | -0.07(-0.31%) |
Dec 24, 2007 | 21.16 | 21.40 | 21.16 | 21.36 | 1,065,514 | +0.11(+0.53%) |
Dec 21, 2007 | 21.12 | 21.34 | 21.08 | 21.24 | 4,810,750 | +0.33(+1.59%) |
Dec 20, 2007 | 21.16 | 21.27 | 20.86 | 20.91 | 3,585,253 | -0.19(-0.88%) |
Dec 19, 2007 | 21.00 | 21.18 | 20.72 | 21.10 | 3,706,488 | +0.14(+0.66%) |
Dec 18, 2007 | 20.63 | 21.00 | 20.51 | 20.96 | 5,401,503 | +0.44(+2.13%) |
Dec 17, 2007 | 20.88 | 20.88 | 20.51 | 20.52 | 3,527,384 | -0.41(-1.96%) |
Dec 14, 2007 | 21.43 | 21.59 | 20.88 | 20.93 | 5,841,503 | -0.71(-3.28%) |
Dec 13, 2007 | 21.47 | 21.69 | 21.24 | 21.64 | 3,764,772 | +0.03(+0.12%) |
Dec 12, 2007 | 21.95 | 22.06 | 21.34 | 21.61 | 5,440,795 | +0.17(+0.80%) |
Dec 11, 2007 | 21.73 | 21.95 | 21.39 | 21.44 | 4,136,769 | -0.30(-1.40%) |
Dec 10, 2007 | 21.53 | 21.81 | 21.45 | 21.75 | 2,678,985 | +0.24(+1.11%) |
Dec 07, 2007 | 21.81 | 21.81 | 21.44 | 21.51 | 3,334,373 | -0.31(-1.40%) |
Dec 06, 2007 | 21.53 | 21.85 | 21.47 | 21.81 | 2,745,439 | +0.28(+1.29%) |
Dec 05, 2007 | 22.00 | 22.00 | 21.38 | 21.53 | 4,853,527 | -0.31(-1.40%) |
Dec 04, 2007 | 21.30 | 21.94 | 21.28 | 21.84 | 6,000,630 | +0.37(+1.73%) |
Dec 03, 2007 | 21.49 | 21.59 | 21.34 | 21.47 | 4,930,416 | -0.09(-0.43%) |
Nov 30, 2007 | 21.65 | 21.67 | 21.36 | 21.56 | 5,387,216 | +0.21(+0.96%) |
Nov 29, 2007 | 21.04 | 21.46 | 21.01 | 21.36 | 4,366,742 | +0.23(+1.07%) |
Nov 28, 2007 | 21.06 | 21.16 | 20.86 | 21.13 | 5,358,463 | +0.27(+1.27%) |
Nov 27, 2007 | 20.78 | 20.92 | 20.59 | 20.86 | 7,966,985 | +0.15(+0.74%) |
Nov 26, 2007 | 21.18 | 21.40 | 20.71 | 20.71 | 5,602,062 | -0.42(-2.01%) |
Nov 23, 2007 | 21.20 | 21.20 | 21.00 | 21.14 | 2,140,584 | +0.04(+0.19%) |
Nov 21, 2007 | 21.55 | 21.67 | 21.10 | 21.10 | 5,009,100 | -0.68(-3.14%) |
Nov 20, 2007 | 21.47 | 22.18 | 21.43 | 21.78 | 12,214,240 | +0.31(+1.42%) |
Nov 19, 2007 | 21.92 | 21.98 | 21.29 | 21.47 | 5,109,342 | -0.54(-2.44%) |
Nov 16, 2007 | 22.03 | 22.08 | 21.75 | 22.01 | 3,953,562 | +0.13(+0.58%) |
Nov 15, 2007 | 22.03 | 22.26 | 21.85 | 21.89 | 4,722,734 | -0.24(-1.08%) |
Nov 14, 2007 | 22.36 | 22.46 | 22.09 | 22.12 | 6,132,786 | -0.17(-0.77%) |
Nov 13, 2007 | 22.38 | 22.38 | 22.00 | 22.30 | 7,400,011 | +0.15(+0.69%) |
Nov 12, 2007 | 22.23 | 22.42 | 22.07 | 22.14 | 6,361,229 | -0.08(-0.36%) |
Nov 09, 2007 | 22.14 | 22.55 | 22.11 | 22.22 | 4,718,272 | -0.25(-1.12%) |
Nov 08, 2007 | 22.82 | 22.82 | 21.98 | 22.48 | 9,857,903 | -0.23(-1.02%) |
Nov 07, 2007 | 23.30 | 23.36 | 22.68 | 22.71 | 6,729,885 | -0.59(-2.53%) |
Nov 06, 2007 | 22.79 | 23.34 | 22.68 | 23.30 | 8,197,351 | +0.55(+2.42%) |
Nov 05, 2007 | 22.36 | 22.81 | 22.16 | 22.75 | 12,069,114 | +0.52(+2.36%) |
Nov 02, 2007 | 22.37 | 22.58 | 22.17 | 22.22 | 5,768,414 | -0.11(-0.50%) |