Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 17.07 | 17.34 | 16.90 | 17.03 | 11,491,181 | -0.12(-0.73%) |
Jan 30, 2008 | 16.88 | 17.32 | 16.76 | 17.15 | 8,416,700 | +0.31(+1.85%) |
Jan 29, 2008 | 17.13 | 17.14 | 16.76 | 16.84 | 6,496,802 | -0.20(-1.19%) |
Jan 28, 2008 | 16.61 | 17.05 | 16.44 | 17.04 | 7,458,683 | +0.42(+2.53%) |
Jan 25, 2008 | 17.23 | 17.32 | 16.51 | 16.62 | 12,563,017 | -0.60(-3.48%) |
Jan 24, 2008 | 16.40 | 17.22 | 16.37 | 17.22 | 11,491,642 | +0.48(+2.88%) |
Jan 23, 2008 | 16.12 | 16.92 | 16.08 | 16.74 | 16,389,780 | +0.33(+2.04%) |
Jan 22, 2008 | 16.16 | 16.65 | 16.10 | 16.40 | 13,674,471 | -0.36(-2.14%) |
Jan 21, 2008 | 16.40 | 17.13 | 14.86 | 16.76 | 24,285,376 | +0.00(+0.00%) |
Jan 18, 2008 | 16.40 | 17.13 | 14.86 | 16.76 | 24,284,606 | +1.86(+12.49%) |
Jan 17, 2008 | 15.41 | 15.72 | 14.86 | 14.90 | 11,300,419 | -0.37(-2.40%) |
Jan 16, 2008 | 14.79 | 15.53 | 14.69 | 15.27 | 12,488,924 | +0.43(+2.89%) |
Jan 15, 2008 | 15.02 | 15.14 | 14.75 | 14.84 | 11,121,590 | -0.60(-3.88%) |
Jan 14, 2008 | 15.37 | 15.47 | 15.19 | 15.44 | 6,917,965 | +0.24(+1.59%) |
Jan 11, 2008 | 15.56 | 15.67 | 15.10 | 15.20 | 7,612,734 | -0.48(-3.08%) |
Jan 10, 2008 | 15.46 | 15.79 | 15.24 | 15.68 | 8,946,308 | +0.11(+0.70%) |
Jan 09, 2008 | 15.42 | 15.59 | 15.17 | 15.57 | 7,748,369 | +0.23(+1.52%) |
Jan 08, 2008 | 15.75 | 16.09 | 15.31 | 15.34 | 11,365,570 | -0.59(-3.71%) |
Jan 07, 2008 | 15.88 | 16.18 | 15.73 | 15.93 | 6,317,742 | +0.08(+0.49%) |
Jan 04, 2008 | 16.44 | 16.48 | 15.71 | 15.85 | 8,564,786 | -0.51(-3.09%) |
Jan 03, 2008 | 16.43 | 16.49 | 16.28 | 16.36 | 4,571,548 | -0.09(-0.52%) |
Jan 02, 2008 | 16.91 | 17.13 | 16.35 | 16.44 | 8,899,141 | -0.58(-3.43%) |
Jan 01, 2008 | 16.97 | 17.11 | 16.85 | 17.03 | 3,173,337 | +0.00(+0.00%) |
Dec 31, 2007 | 16.97 | 17.11 | 16.85 | 17.03 | 3,150,085 | -0.04(-0.23%) |
Dec 28, 2007 | 17.26 | 17.31 | 16.93 | 17.07 | 3,937,123 | -0.05(-0.27%) |
Dec 27, 2007 | 17.35 | 17.63 | 17.09 | 17.11 | 3,723,396 | -0.40(-2.31%) |
Dec 26, 2007 | 17.53 | 17.55 | 17.42 | 17.52 | 1,822,440 | +0.05(+0.27%) |
Dec 24, 2007 | 17.24 | 17.53 | 17.24 | 17.47 | 1,772,016 | +0.08(+0.45%) |
Dec 21, 2007 | 17.41 | 17.49 | 17.27 | 17.39 | 9,774,174 | +0.21(+1.22%) |
Dec 20, 2007 | 16.93 | 17.29 | 16.79 | 17.18 | 5,924,098 | +0.40(+2.37%) |
Dec 19, 2007 | 16.88 | 16.91 | 16.58 | 16.79 | 6,961,688 | +0.03(+0.19%) |
Dec 18, 2007 | 16.88 | 17.00 | 16.54 | 16.75 | 11,083,845 | -0.09(-0.51%) |
Dec 17, 2007 | 17.19 | 17.21 | 16.82 | 16.84 | 6,518,821 | -0.37(-2.17%) |
Dec 14, 2007 | 17.19 | 17.42 | 17.18 | 17.21 | 4,680,205 | -0.19(-1.12%) |
Dec 13, 2007 | 17.52 | 17.54 | 17.27 | 17.41 | 7,144,633 | +0.09(+0.49%) |
Dec 12, 2007 | 17.54 | 17.58 | 17.17 | 17.32 | 9,045,411 | +0.06(+0.36%) |
Dec 11, 2007 | 17.55 | 17.77 | 17.26 | 17.26 | 13,181,323 | -0.16(-0.94%) |
Dec 10, 2007 | 17.44 | 17.52 | 17.36 | 17.42 | 4,407,812 | -0.01(-0.04%) |
Dec 07, 2007 | 17.53 | 17.63 | 17.26 | 17.43 | 7,065,832 | -0.20(-1.15%) |
Dec 06, 2007 | 17.36 | 17.74 | 17.28 | 17.63 | 15,910,426 | +0.50(+2.91%) |
Dec 05, 2007 | 17.06 | 17.19 | 16.97 | 17.14 | 13,116,124 | +0.29(+1.71%) |
Dec 04, 2007 | 16.97 | 17.13 | 16.82 | 16.85 | 10,553,829 | -0.26(-1.55%) |
Dec 03, 2007 | 17.13 | 17.25 | 17.02 | 17.11 | 11,784,245 | +0.06(+0.37%) |
Nov 30, 2007 | 17.37 | 17.46 | 17.05 | 17.05 | 13,750,539 | -0.11(-0.64%) |
Nov 29, 2007 | 17.13 | 17.35 | 17.08 | 17.16 | 9,494,754 | -0.05(-0.32%) |
Nov 28, 2007 | 17.42 | 17.49 | 17.12 | 17.21 | 12,423,652 | +0.37(+2.22%) |
Nov 27, 2007 | 16.51 | 16.90 | 16.51 | 16.84 | 11,021,837 | +0.37(+2.22%) |
Nov 26, 2007 | 16.98 | 17.02 | 16.46 | 16.47 | 5,829,300 | -0.41(-2.44%) |
Nov 23, 2007 | 16.86 | 16.95 | 16.76 | 16.89 | 3,837,778 | +0.08(+0.46%) |
Nov 21, 2007 | 17.05 | 17.09 | 16.75 | 16.81 | 8,397,459 | -0.28(-1.64%) |
Nov 20, 2007 | 17.63 | 17.73 | 16.79 | 17.09 | 12,005,204 | -0.58(-3.26%) |
Nov 19, 2007 | 17.91 | 17.95 | 17.63 | 17.67 | 5,478,157 | -0.22(-1.22%) |
Nov 16, 2007 | 18.01 | 18.13 | 17.70 | 17.88 | 5,487,080 | -0.05(-0.30%) |
Nov 15, 2007 | 17.92 | 18.11 | 17.74 | 17.94 | 7,243,601 | -0.09(-0.48%) |
Nov 14, 2007 | 18.31 | 18.40 | 17.96 | 18.02 | 7,210,914 | -0.26(-1.41%) |
Nov 13, 2007 | 18.03 | 18.34 | 17.88 | 18.28 | 6,475,850 | +0.36(+2.00%) |
Nov 12, 2007 | 17.99 | 18.15 | 17.84 | 17.92 | 8,893,497 | -0.01(-0.04%) |
Nov 09, 2007 | 17.63 | 18.16 | 17.63 | 17.93 | 9,983,294 | -0.07(-0.39%) |
Nov 08, 2007 | 18.10 | 18.22 | 17.86 | 18.00 | 12,061,164 | -0.31(-1.70%) |
Nov 07, 2007 | 18.69 | 18.79 | 18.30 | 18.31 | 11,998,477 | -0.46(-2.45%) |
Nov 06, 2007 | 18.76 | 18.83 | 18.62 | 18.77 | 7,864,521 | +0.15(+0.79%) |
Nov 05, 2007 | 18.55 | 18.86 | 18.47 | 18.62 | 8,439,674 | -0.16(-0.83%) |
Nov 02, 2007 | 18.94 | 18.99 | 18.63 | 18.78 | 8,602,972 | -0.09(-0.45%) |