Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 20.75 | 23.63 | 20.07 | 23.00 | 13,448,300 | +1.94(+9.21%) |
Jan 30, 2008 | 21.68 | 22.61 | 20.99 | 21.06 | 11,972,313 | -0.84(-3.82%) |
Jan 29, 2008 | 21.64 | 22.19 | 20.70 | 21.89 | 7,844,577 | +0.23(+1.04%) |
Jan 28, 2008 | 19.93 | 21.69 | 18.61 | 21.67 | 9,273,384 | +1.89(+9.56%) |
Jan 25, 2008 | 20.12 | 21.53 | 19.47 | 19.78 | 8,698,963 | -0.06(-0.30%) |
Jan 24, 2008 | 19.24 | 20.37 | 18.85 | 19.84 | 8,853,174 | +0.70(+3.67%) |
Jan 23, 2008 | 16.62 | 20.04 | 16.19 | 19.13 | 15,251,273 | +2.32(+13.77%) |
Jan 22, 2008 | 14.93 | 16.99 | 14.44 | 16.82 | 8,527,209 | +1.33(+8.59%) |
Jan 21, 2008 | 15.17 | 15.81 | 14.85 | 15.49 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 15.17 | 15.81 | 14.85 | 15.49 | 7,854,083 | +0.39(+2.60%) |
Jan 17, 2008 | 15.76 | 15.76 | 14.65 | 15.10 | 7,280,271 | -0.07(-0.44%) |
Jan 16, 2008 | 13.77 | 15.66 | 13.77 | 15.16 | 8,538,158 | +0.95(+6.65%) |
Jan 15, 2008 | 14.93 | 14.97 | 14.13 | 14.22 | 6,232,052 | -1.01(-6.64%) |
Jan 14, 2008 | 15.23 | 15.36 | 14.64 | 15.23 | 5,670,485 | +0.33(+2.25%) |
Jan 11, 2008 | 14.95 | 15.57 | 14.37 | 14.89 | 7,774,332 | -0.04(-0.28%) |
Jan 10, 2008 | 13.81 | 15.62 | 13.69 | 14.94 | 11,303,854 | +0.74(+5.24%) |
Jan 09, 2008 | 13.80 | 14.33 | 13.18 | 14.19 | 10,466,507 | +0.16(+1.13%) |
Jan 08, 2008 | 14.85 | 15.77 | 13.94 | 14.03 | 11,832,252 | -1.42(-9.20%) |
Jan 07, 2008 | 15.51 | 16.00 | 15.12 | 15.45 | 6,323,653 | -0.16(-1.02%) |
Jan 04, 2008 | 16.38 | 16.50 | 15.35 | 15.61 | 6,360,220 | -1.18(-7.02%) |
Jan 03, 2008 | 17.40 | 17.66 | 16.73 | 16.79 | 3,443,177 | -0.74(-4.24%) |
Jan 02, 2008 | 18.15 | 18.18 | 17.35 | 17.54 | 3,735,995 | -0.53(-2.92%) |
Jan 01, 2008 | 17.57 | 18.72 | 17.14 | 18.06 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 17.57 | 18.72 | 17.14 | 18.06 | 5,695,574 | +0.43(+2.47%) |
Dec 28, 2007 | 18.57 | 18.57 | 17.57 | 17.63 | 4,143,292 | -0.84(-4.57%) |
Dec 27, 2007 | 19.17 | 19.38 | 18.30 | 18.47 | 3,689,258 | -1.02(-5.23%) |
Dec 26, 2007 | 19.65 | 19.82 | 19.27 | 19.49 | 2,855,324 | -0.28(-1.40%) |
Dec 24, 2007 | 19.19 | 19.85 | 19.18 | 19.77 | 1,577,303 | +0.65(+3.41%) |
Dec 21, 2007 | 19.09 | 19.23 | 18.57 | 19.12 | 3,328,688 | +0.24(+1.28%) |
Dec 20, 2007 | 18.41 | 19.00 | 18.09 | 18.88 | 4,042,805 | +0.59(+3.20%) |
Dec 19, 2007 | 18.58 | 18.78 | 17.99 | 18.29 | 3,183,244 | -0.45(-2.41%) |
Dec 18, 2007 | 18.77 | 19.13 | 18.36 | 18.74 | 3,069,972 | +0.18(+0.95%) |
Dec 17, 2007 | 18.43 | 19.30 | 18.11 | 18.57 | 4,022,416 | +0.02(+0.09%) |
Dec 14, 2007 | 18.57 | 19.32 | 18.32 | 18.55 | 4,850,408 | -0.34(-1.81%) |
Dec 13, 2007 | 18.04 | 19.09 | 17.85 | 18.89 | 4,775,748 | +0.58(+3.15%) |
Dec 12, 2007 | 19.13 | 19.44 | 17.75 | 18.32 | 6,490,356 | +0.18(+1.01%) |
Dec 11, 2007 | 20.42 | 20.90 | 17.96 | 18.13 | 8,464,071 | -2.32(-11.33%) |
Dec 10, 2007 | 19.97 | 20.76 | 19.54 | 20.45 | 3,562,850 | +0.63(+3.16%) |
Dec 07, 2007 | 20.28 | 20.82 | 19.36 | 19.82 | 5,779,498 | -0.46(-2.27%) |
Dec 06, 2007 | 18.17 | 20.36 | 17.40 | 20.28 | 9,843,845 | +2.82(+16.14%) |
Dec 05, 2007 | 17.16 | 17.62 | 17.16 | 17.46 | 4,304,432 | +0.39(+2.30%) |
Dec 04, 2007 | 17.14 | 17.37 | 16.73 | 17.07 | 3,789,187 | -0.21(-1.21%) |
Dec 03, 2007 | 17.40 | 17.74 | 17.09 | 17.28 | 5,517,871 | -0.19(-1.10%) |
Nov 30, 2007 | 17.21 | 17.61 | 16.99 | 17.47 | 8,466,162 | +1.29(+7.96%) |
Nov 29, 2007 | 16.53 | 16.59 | 15.86 | 16.18 | 4,411,423 | -0.43(-2.62%) |
Nov 28, 2007 | 16.21 | 16.79 | 16.02 | 16.62 | 5,921,032 | +0.79(+5.02%) |
Nov 27, 2007 | 16.73 | 16.98 | 15.42 | 15.82 | 8,418,611 | -0.61(-3.72%) |
Nov 26, 2007 | 17.74 | 17.75 | 16.40 | 16.43 | 7,000,845 | -1.71(-9.41%) |
Nov 23, 2007 | 17.69 | 18.26 | 17.69 | 18.14 | 2,059,677 | +0.60(+3.43%) |
Nov 21, 2007 | 17.60 | 17.98 | 17.34 | 17.54 | 5,158,857 | -0.74(-4.07%) |
Nov 20, 2007 | 19.65 | 19.81 | 17.53 | 18.28 | 8,076,866 | -1.30(-6.66%) |
Nov 19, 2007 | 20.86 | 20.88 | 19.58 | 19.59 | 4,080,286 | -1.36(-6.51%) |
Nov 16, 2007 | 21.51 | 21.61 | 20.81 | 20.95 | 4,934,395 | -0.52(-2.42%) |
Nov 15, 2007 | 21.70 | 22.36 | 21.33 | 21.47 | 2,543,821 | -0.42(-1.91%) |
Nov 14, 2007 | 22.81 | 23.15 | 21.83 | 21.89 | 2,897,376 | -0.36(-1.62%) |
Nov 13, 2007 | 21.37 | 22.30 | 21.35 | 22.25 | 3,372,570 | +1.01(+4.77%) |
Nov 12, 2007 | 21.93 | 22.35 | 21.18 | 21.23 | 3,768,285 | -0.13(-0.59%) |
Nov 09, 2007 | 20.46 | 21.69 | 20.28 | 21.36 | 4,402,370 | +0.58(+2.78%) |
Nov 08, 2007 | 20.53 | 21.08 | 20.08 | 20.78 | 4,610,127 | +0.03(+0.12%) |
Nov 07, 2007 | 21.46 | 21.73 | 20.74 | 20.76 | 4,095,775 | -1.11(-5.09%) |
Nov 06, 2007 | 20.91 | 21.89 | 20.69 | 21.87 | 4,748,058 | +0.95(+4.52%) |
Nov 05, 2007 | 20.03 | 21.37 | 20.03 | 20.92 | 5,032,242 | -0.08(-0.36%) |
Nov 02, 2007 | 21.74 | 21.84 | 20.62 | 21.00 | 6,458,573 | -0.64(-2.98%) |