Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 19.52 | 20.36 | 19.29 | 20.13 | 12,451,535 | +0.42(+2.15%) |
Jan 30, 2008 | 19.36 | 19.95 | 19.36 | 19.70 | 5,976,421 | +0.31(+1.60%) |
Jan 29, 2008 | 19.44 | 19.58 | 19.30 | 19.39 | 4,319,225 | +0.26(+1.34%) |
Jan 28, 2008 | 18.88 | 19.17 | 18.77 | 19.13 | 4,758,917 | +0.13(+0.67%) |
Jan 25, 2008 | 19.02 | 19.39 | 18.92 | 19.01 | 10,442,818 | +0.04(+0.23%) |
Jan 24, 2008 | 19.11 | 19.33 | 18.88 | 18.96 | 10,434,915 | +0.01(+0.07%) |
Jan 23, 2008 | 17.48 | 19.04 | 17.48 | 18.95 | 8,714,172 | +1.22(+6.86%) |
Jan 22, 2008 | 15.88 | 17.88 | 15.88 | 17.73 | 7,419,491 | -0.01(-0.04%) |
Jan 21, 2008 | 17.70 | 17.98 | 17.42 | 17.74 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 17.70 | 17.98 | 17.42 | 17.74 | 4,091,584 | +0.17(+0.94%) |
Jan 17, 2008 | 18.09 | 18.34 | 17.56 | 17.57 | 5,098,268 | -0.46(-2.58%) |
Jan 16, 2008 | 17.83 | 18.23 | 17.73 | 18.04 | 5,102,574 | +0.13(+0.71%) |
Jan 15, 2008 | 18.12 | 18.19 | 17.89 | 17.91 | 3,273,861 | -0.27(-1.50%) |
Jan 14, 2008 | 17.77 | 18.22 | 17.72 | 18.18 | 2,231,825 | +0.39(+2.17%) |
Jan 11, 2008 | 18.05 | 18.13 | 17.74 | 17.80 | 5,078,832 | -0.34(-1.87%) |
Jan 10, 2008 | 17.54 | 18.35 | 17.54 | 18.14 | 8,208,166 | +0.47(+2.64%) |
Jan 09, 2008 | 17.55 | 17.69 | 17.28 | 17.67 | 6,495,204 | +0.03(+0.15%) |
Jan 08, 2008 | 18.12 | 18.35 | 17.60 | 17.64 | 4,640,101 | -0.56(-3.07%) |
Jan 07, 2008 | 18.26 | 18.34 | 17.90 | 18.20 | 4,373,081 | +0.11(+0.63%) |
Jan 04, 2008 | 18.21 | 18.57 | 18.02 | 18.09 | 3,114,866 | -0.66(-3.50%) |
Jan 03, 2008 | 18.90 | 19.04 | 18.74 | 18.75 | 3,780,487 | -0.10(-0.54%) |
Jan 02, 2008 | 19.33 | 19.42 | 18.85 | 18.85 | 5,392,067 | -0.42(-2.18%) |
Jan 01, 2008 | 19.60 | 19.60 | 19.27 | 19.27 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 19.60 | 19.60 | 19.27 | 19.27 | 3,948,925 | -0.37(-1.87%) |
Dec 28, 2007 | 19.62 | 19.84 | 19.59 | 19.63 | 2,842,924 | +0.02(+0.10%) |
Dec 27, 2007 | 19.80 | 19.83 | 19.60 | 19.62 | 2,159,136 | -0.32(-1.59%) |
Dec 26, 2007 | 19.92 | 19.98 | 19.78 | 19.93 | 1,582,241 | -0.11(-0.57%) |
Dec 24, 2007 | 19.78 | 20.05 | 19.78 | 20.05 | 295,194 | +0.29(+1.49%) |
Dec 21, 2007 | 19.62 | 19.86 | 19.62 | 19.75 | 955,670 | +0.24(+1.24%) |
Dec 20, 2007 | 19.55 | 19.56 | 19.22 | 19.51 | 2,135,098 | +0.01(+0.07%) |
Dec 19, 2007 | 19.53 | 19.75 | 19.02 | 19.50 | 2,586,746 | -0.37(-1.89%) |
Dec 18, 2007 | 20.32 | 20.32 | 19.60 | 19.87 | 4,055,220 | +0.06(+0.29%) |
Dec 17, 2007 | 19.74 | 20.04 | 19.74 | 19.81 | 2,974,294 | +0.03(+0.16%) |
Dec 14, 2007 | 20.21 | 20.23 | 19.78 | 19.78 | 1,500,430 | -0.47(-2.33%) |
Dec 13, 2007 | 20.03 | 20.29 | 19.94 | 20.26 | 2,571,986 | +0.16(+0.80%) |
Dec 12, 2007 | 20.56 | 20.85 | 19.93 | 20.09 | 5,535,738 | +0.07(+0.37%) |
Dec 11, 2007 | 20.92 | 21.01 | 19.72 | 20.02 | 6,603,920 | -0.85(-4.08%) |
Dec 10, 2007 | 20.67 | 20.93 | 20.64 | 20.87 | 2,005,639 | +0.15(+0.72%) |
Dec 07, 2007 | 20.46 | 20.88 | 20.46 | 20.72 | 4,013,686 | +0.28(+1.38%) |
Dec 06, 2007 | 20.30 | 20.44 | 19.94 | 20.44 | 2,986,945 | +0.43(+2.14%) |
Dec 05, 2007 | 19.78 | 20.01 | 19.78 | 20.01 | 2,485,958 | +0.35(+1.76%) |
Dec 04, 2007 | 19.54 | 19.79 | 19.45 | 19.67 | 2,940,136 | +0.04(+0.18%) |
Dec 03, 2007 | 19.62 | 19.83 | 19.61 | 19.63 | 3,012,028 | -0.20(-1.02%) |
Nov 30, 2007 | 19.85 | 19.91 | 19.65 | 19.83 | 3,708,088 | +0.38(+1.94%) |
Nov 29, 2007 | 19.54 | 19.59 | 19.35 | 19.45 | 2,504,513 | -0.17(-0.85%) |
Nov 28, 2007 | 19.28 | 19.73 | 19.18 | 19.62 | 3,699,312 | +0.60(+3.17%) |
Nov 27, 2007 | 18.85 | 19.04 | 18.69 | 19.02 | 4,695,277 | +0.31(+1.66%) |
Nov 26, 2007 | 18.75 | 19.20 | 18.63 | 18.71 | 3,661,536 | -0.19(-0.99%) |
Nov 23, 2007 | 18.73 | 19.00 | 18.73 | 18.89 | 509,842 | +0.33(+1.76%) |
Nov 21, 2007 | 18.66 | 18.85 | 18.49 | 18.57 | 3,075,988 | -0.23(-1.24%) |
Nov 20, 2007 | 18.99 | 19.21 | 18.54 | 18.80 | 2,806,455 | -0.17(-0.91%) |
Nov 19, 2007 | 19.36 | 19.36 | 18.92 | 18.97 | 3,611,914 | -0.45(-2.33%) |
Nov 16, 2007 | 19.79 | 19.79 | 19.25 | 19.43 | 5,059,210 | -0.36(-1.83%) |
Nov 15, 2007 | 19.81 | 20.03 | 19.63 | 19.79 | 3,809,694 | -0.14(-0.71%) |
Nov 14, 2007 | 20.11 | 20.21 | 19.82 | 19.93 | 4,400,505 | -0.06(-0.32%) |
Nov 13, 2007 | 19.72 | 20.02 | 19.67 | 20.00 | 3,826,562 | +0.35(+1.80%) |
Nov 12, 2007 | 19.40 | 19.91 | 19.40 | 19.64 | 5,911,735 | +0.10(+0.50%) |
Nov 09, 2007 | 19.53 | 19.83 | 19.53 | 19.54 | 2,743,266 | -0.39(-1.97%) |
Nov 08, 2007 | 19.78 | 20.02 | 19.51 | 19.94 | 6,786,350 | +0.11(+0.57%) |
Nov 07, 2007 | 20.17 | 20.21 | 19.80 | 19.82 | 3,976,268 | -0.63(-3.08%) |
Nov 06, 2007 | 20.39 | 20.48 | 20.22 | 20.45 | 1,842,856 | +0.14(+0.71%) |
Nov 05, 2007 | 20.25 | 20.44 | 20.07 | 20.31 | 3,171,652 | -0.06(-0.28%) |
Nov 02, 2007 | 20.38 | 20.47 | 20.05 | 20.37 | 2,970,920 | +0.07(+0.34%) |