Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 19.08 | 20.64 | 18.88 | 20.31 | 24,902,124 | +0.84(+4.30%) |
Jan 30, 2008 | 19.77 | 19.94 | 19.34 | 19.47 | 27,379,384 | -0.35(-1.75%) |
Jan 29, 2008 | 19.55 | 19.93 | 19.09 | 19.82 | 14,580,130 | +0.33(+1.70%) |
Jan 28, 2008 | 18.77 | 19.50 | 18.65 | 19.48 | 14,109,217 | +0.50(+2.63%) |
Jan 25, 2008 | 19.75 | 19.91 | 18.74 | 18.99 | 20,268,402 | -0.54(-2.75%) |
Jan 24, 2008 | 19.90 | 20.09 | 19.22 | 19.52 | 25,464,480 | -0.48(-2.42%) |
Jan 23, 2008 | 18.57 | 20.14 | 18.29 | 20.01 | 40,130,680 | +1.15(+6.11%) |
Jan 22, 2008 | 16.17 | 19.02 | 16.17 | 18.85 | 44,827,580 | +1.81(+10.59%) |
Jan 21, 2008 | 16.83 | 17.75 | 16.83 | 17.05 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 16.83 | 17.75 | 16.83 | 17.05 | 23,229,826 | +0.31(+1.84%) |
Jan 17, 2008 | 16.70 | 17.03 | 16.39 | 16.74 | 21,801,648 | +0.13(+0.79%) |
Jan 16, 2008 | 15.85 | 16.87 | 15.80 | 16.61 | 21,384,944 | +0.65(+4.09%) |
Jan 15, 2008 | 15.84 | 16.10 | 15.46 | 15.96 | 19,184,448 | -0.05(-0.34%) |
Jan 14, 2008 | 15.81 | 16.10 | 15.63 | 16.01 | 15,470,539 | +0.41(+2.61%) |
Jan 11, 2008 | 15.80 | 16.17 | 15.53 | 15.60 | 18,638,394 | -0.36(-2.26%) |
Jan 10, 2008 | 15.79 | 16.23 | 15.50 | 15.97 | 20,938,194 | +0.09(+0.58%) |
Jan 09, 2008 | 15.75 | 15.99 | 15.32 | 15.87 | 23,078,650 | +0.11(+0.68%) |
Jan 08, 2008 | 16.29 | 16.58 | 15.69 | 15.77 | 16,595,673 | -0.45(-2.79%) |
Jan 07, 2008 | 16.30 | 16.44 | 16.02 | 16.22 | 16,459,143 | +0.02(+0.14%) |
Jan 04, 2008 | 16.53 | 16.53 | 16.10 | 16.20 | 19,201,352 | -0.52(-3.12%) |
Jan 03, 2008 | 17.06 | 17.27 | 16.68 | 16.72 | 10,660,114 | -0.32(-1.89%) |
Jan 02, 2008 | 17.50 | 17.51 | 16.93 | 17.04 | 13,277,066 | -0.34(-1.95%) |
Jan 01, 2008 | 17.34 | 17.56 | 17.16 | 17.38 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 17.34 | 17.56 | 17.16 | 17.38 | 13,053,241 | -0.03(-0.18%) |
Dec 28, 2007 | 17.81 | 17.92 | 17.41 | 17.41 | 7,989,753 | -0.38(-2.16%) |
Dec 27, 2007 | 17.69 | 17.82 | 17.59 | 17.79 | 8,753,115 | -0.02(-0.13%) |
Dec 26, 2007 | 18.02 | 18.02 | 17.68 | 17.82 | 7,661,097 | -0.22(-1.19%) |
Dec 24, 2007 | 17.73 | 18.14 | 17.60 | 18.03 | 4,413,768 | +0.09(+0.51%) |
Dec 21, 2007 | 17.59 | 17.99 | 17.50 | 17.94 | 14,831,006 | +0.38(+2.14%) |
Dec 20, 2007 | 17.70 | 17.70 | 17.22 | 17.56 | 8,505,444 | +0.02(+0.13%) |
Dec 19, 2007 | 17.71 | 17.76 | 17.35 | 17.54 | 11,021,971 | -0.15(-0.83%) |
Dec 18, 2007 | 17.57 | 17.80 | 17.26 | 17.69 | 12,957,650 | +0.22(+1.23%) |
Dec 17, 2007 | 17.38 | 17.61 | 16.14 | 17.47 | 15,177,871 | +0.02(+0.09%) |
Dec 14, 2007 | 17.59 | 17.75 | 17.34 | 17.46 | 12,999,796 | -0.28(-1.56%) |
Dec 13, 2007 | 17.88 | 18.36 | 17.36 | 17.73 | 15,383,853 | -0.27(-1.49%) |
Dec 12, 2007 | 18.58 | 18.75 | 17.68 | 18.00 | 14,331,808 | -0.13(-0.72%) |
Dec 11, 2007 | 19.23 | 19.26 | 18.05 | 18.13 | 13,855,063 | -1.11(-5.75%) |
Dec 10, 2007 | 19.28 | 19.39 | 19.02 | 19.24 | 8,729,303 | -0.03(-0.16%) |
Dec 07, 2007 | 19.20 | 19.43 | 19.05 | 19.27 | 8,967,829 | +0.07(+0.36%) |
Dec 06, 2007 | 18.85 | 19.30 | 18.55 | 19.20 | 8,136,812 | +0.35(+1.83%) |
Dec 05, 2007 | 18.79 | 19.12 | 18.63 | 18.85 | 11,838,442 | +0.20(+1.07%) |
Dec 04, 2007 | 18.44 | 18.86 | 18.16 | 18.65 | 12,080,185 | +0.12(+0.62%) |
Dec 03, 2007 | 18.75 | 18.79 | 18.47 | 18.54 | 11,011,893 | -0.22(-1.15%) |
Nov 30, 2007 | 18.46 | 18.97 | 18.36 | 18.75 | 18,005,432 | +0.59(+3.26%) |
Nov 29, 2007 | 17.83 | 18.64 | 17.83 | 18.16 | 23,306,986 | +0.13(+0.72%) |
Nov 28, 2007 | 17.06 | 18.33 | 17.03 | 18.03 | 28,101,012 | +1.06(+6.25%) |
Nov 27, 2007 | 16.83 | 17.15 | 16.75 | 16.97 | 18,744,494 | +0.19(+1.14%) |
Nov 26, 2007 | 17.15 | 17.37 | 16.72 | 16.78 | 16,976,566 | -0.33(-1.93%) |
Nov 23, 2007 | 17.10 | 17.20 | 16.96 | 17.11 | 9,380,327 | +0.12(+0.72%) |
Nov 21, 2007 | 17.13 | 17.16 | 16.94 | 16.99 | 26,061,662 | -0.31(-1.78%) |
Nov 20, 2007 | 17.86 | 18.10 | 17.06 | 17.30 | 24,725,370 | -0.47(-2.64%) |
Nov 19, 2007 | 18.52 | 18.62 | 17.66 | 17.76 | 29,829,344 | -1.45(-7.56%) |
Nov 16, 2007 | 19.32 | 19.44 | 19.04 | 19.22 | 15,228,407 | -0.03(-0.16%) |
Nov 15, 2007 | 19.04 | 19.34 | 18.96 | 19.25 | 21,123,642 | +0.16(+0.85%) |
Nov 14, 2007 | 19.40 | 19.58 | 19.04 | 19.09 | 11,941,413 | -0.16(-0.84%) |
Nov 13, 2007 | 18.82 | 19.28 | 18.75 | 19.25 | 16,805,854 | +0.52(+2.79%) |
Nov 12, 2007 | 18.69 | 19.12 | 18.55 | 18.72 | 15,867,224 | +0.35(+1.88%) |
Nov 09, 2007 | 18.63 | 18.75 | 18.31 | 18.38 | 17,805,772 | -0.47(-2.49%) |
Nov 08, 2007 | 18.75 | 18.96 | 18.34 | 18.85 | 17,679,180 | +0.12(+0.61%) |
Nov 07, 2007 | 18.67 | 19.12 | 18.56 | 18.73 | 20,772,346 | -0.27(-1.42%) |
Nov 06, 2007 | 19.49 | 19.51 | 18.80 | 19.00 | 22,135,570 | -0.31(-1.59%) |
Nov 05, 2007 | 19.63 | 19.71 | 19.16 | 19.31 | 20,090,208 | -0.67(-3.35%) |
Nov 02, 2007 | 20.21 | 20.33 | 19.75 | 19.98 | 14,925,156 | -0.12(-0.57%) |