Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 18.79 | 19.11 | 18.62 | 18.98 | 12,915,612 | -0.01(-0.07%) |
Jan 30, 2008 | 19.32 | 19.32 | 18.95 | 18.99 | 8,835,270 | -0.08(-0.41%) |
Jan 29, 2008 | 19.32 | 19.32 | 18.80 | 19.07 | 10,975,717 | +0.14(+0.72%) |
Jan 28, 2008 | 18.82 | 19.07 | 18.79 | 18.93 | 9,581,562 | +0.10(+0.53%) |
Jan 25, 2008 | 19.11 | 19.29 | 18.79 | 18.83 | 9,866,737 | -0.24(-1.26%) |
Jan 24, 2008 | 19.68 | 19.68 | 19.00 | 19.07 | 12,498,800 | -0.51(-2.61%) |
Jan 23, 2008 | 18.84 | 19.71 | 18.84 | 19.58 | 21,077,050 | +0.28(+1.43%) |
Jan 22, 2008 | 19.07 | 19.56 | 18.94 | 19.31 | 21,624,202 | -0.39(-1.96%) |
Jan 21, 2008 | 20.12 | 20.35 | 19.44 | 19.69 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 20.12 | 20.35 | 19.44 | 19.69 | 16,550,276 | -0.31(-1.56%) |
Jan 17, 2008 | 20.48 | 20.59 | 19.93 | 20.01 | 12,377,608 | -0.44(-2.17%) |
Jan 16, 2008 | 20.42 | 20.82 | 20.41 | 20.45 | 15,362,389 | -0.06(-0.31%) |
Jan 15, 2008 | 20.46 | 20.84 | 20.46 | 20.51 | 8,277,058 | -0.16(-0.76%) |
Jan 14, 2008 | 20.95 | 20.95 | 20.60 | 20.67 | 8,039,114 | -0.08(-0.38%) |
Jan 11, 2008 | 20.83 | 21.02 | 20.68 | 20.75 | 6,431,272 | -0.23(-1.12%) |
Jan 10, 2008 | 20.98 | 21.19 | 20.80 | 20.98 | 12,758,922 | -0.15(-0.72%) |
Jan 09, 2008 | 20.64 | 21.14 | 20.59 | 21.13 | 14,101,703 | +0.42(+2.01%) |
Jan 08, 2008 | 20.60 | 20.97 | 20.53 | 20.72 | 9,984,806 | +0.11(+0.53%) |
Jan 07, 2008 | 20.28 | 20.61 | 20.24 | 20.61 | 10,117,423 | +0.41(+2.02%) |
Jan 04, 2008 | 19.83 | 20.35 | 19.83 | 20.20 | 12,776,825 | +0.31(+1.57%) |
Jan 03, 2008 | 19.94 | 20.09 | 19.87 | 19.89 | 4,606,393 | -0.01(-0.03%) |
Jan 02, 2008 | 20.22 | 20.22 | 19.84 | 19.89 | 7,410,435 | -0.33(-1.63%) |
Jan 01, 2008 | 20.40 | 20.41 | 20.22 | 20.22 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 20.40 | 20.41 | 20.22 | 20.22 | 3,693,503 | -0.21(-1.02%) |
Dec 28, 2007 | 20.35 | 20.44 | 20.25 | 20.43 | 5,410,454 | +0.14(+0.69%) |
Dec 27, 2007 | 20.40 | 20.44 | 20.27 | 20.29 | 3,251,934 | -0.11(-0.56%) |
Dec 26, 2007 | 20.30 | 20.43 | 20.27 | 20.40 | 2,474,108 | -0.02(-0.10%) |
Dec 24, 2007 | 20.37 | 20.49 | 20.37 | 20.42 | 1,494,348 | -0.03(-0.15%) |
Dec 21, 2007 | 20.21 | 20.48 | 20.11 | 20.46 | 12,597,236 | +0.32(+1.58%) |
Dec 20, 2007 | 20.15 | 20.21 | 20.00 | 20.14 | 7,896,398 | +0.09(+0.47%) |
Dec 19, 2007 | 20.28 | 20.34 | 20.01 | 20.04 | 7,887,293 | -0.20(-0.98%) |
Dec 18, 2007 | 20.05 | 20.29 | 19.88 | 20.24 | 9,385,080 | +0.35(+1.78%) |
Dec 17, 2007 | 19.96 | 20.14 | 19.82 | 19.89 | 7,682,987 | -0.20(-0.99%) |
Dec 14, 2007 | 20.23 | 20.27 | 20.05 | 20.08 | 7,109,749 | -0.22(-1.10%) |
Dec 13, 2007 | 19.94 | 20.36 | 19.94 | 20.31 | 8,352,469 | +0.22(+1.12%) |
Dec 12, 2007 | 20.47 | 20.48 | 19.93 | 20.08 | 9,264,217 | +0.02(+0.10%) |
Dec 11, 2007 | 20.51 | 20.51 | 20.06 | 20.06 | 7,657,614 | -0.37(-1.81%) |
Dec 10, 2007 | 20.31 | 20.53 | 20.28 | 20.43 | 9,267,407 | +0.14(+0.67%) |
Dec 07, 2007 | 20.31 | 20.34 | 20.08 | 20.30 | 8,543,623 | -0.02(-0.10%) |
Dec 06, 2007 | 20.25 | 20.34 | 20.10 | 20.32 | 8,720,357 | +0.06(+0.31%) |
Dec 05, 2007 | 20.07 | 20.29 | 19.94 | 20.26 | 9,371,807 | +0.33(+1.68%) |
Dec 04, 2007 | 19.65 | 20.06 | 19.65 | 19.92 | 7,749,307 | +0.19(+0.98%) |
Dec 03, 2007 | 19.50 | 19.82 | 19.50 | 19.73 | 4,611,930 | +0.10(+0.50%) |
Nov 30, 2007 | 19.93 | 19.93 | 19.52 | 19.63 | 9,714,749 | -0.10(-0.53%) |
Nov 29, 2007 | 19.76 | 19.88 | 19.59 | 19.74 | 11,813,908 | -0.05(-0.26%) |
Nov 28, 2007 | 19.83 | 19.91 | 19.67 | 19.79 | 12,475,951 | +0.06(+0.29%) |
Nov 27, 2007 | 19.70 | 19.86 | 19.59 | 19.73 | 9,661,292 | +0.09(+0.48%) |
Nov 26, 2007 | 19.89 | 20.02 | 19.61 | 19.64 | 10,825,454 | -0.21(-1.08%) |
Nov 23, 2007 | 19.95 | 19.99 | 19.76 | 19.85 | 5,501,646 | -0.01(-0.05%) |
Nov 21, 2007 | 19.84 | 20.22 | 19.78 | 19.86 | 13,194,777 | -0.08(-0.42%) |
Nov 20, 2007 | 19.66 | 19.99 | 19.57 | 19.94 | 10,477,815 | +0.28(+1.41%) |
Nov 19, 2007 | 19.22 | 19.83 | 19.20 | 19.67 | 17,336,654 | +0.35(+1.81%) |
Nov 16, 2007 | 19.31 | 19.34 | 19.07 | 19.32 | 7,056,997 | +0.10(+0.52%) |
Nov 15, 2007 | 18.96 | 19.34 | 18.96 | 19.22 | 13,160,012 | +0.22(+1.18%) |
Nov 14, 2007 | 19.07 | 19.13 | 18.86 | 18.99 | 11,699,283 | +0.04(+0.22%) |
Nov 13, 2007 | 18.91 | 19.03 | 18.60 | 18.95 | 7,599,466 | +0.16(+0.86%) |
Nov 12, 2007 | 18.72 | 19.04 | 18.68 | 18.79 | 10,482,357 | +0.08(+0.45%) |
Nov 09, 2007 | 18.70 | 18.94 | 18.68 | 18.71 | 11,769,502 | -0.18(-0.94%) |
Nov 08, 2007 | 18.46 | 18.90 | 18.37 | 18.88 | 12,049,762 | +0.52(+2.81%) |
Nov 07, 2007 | 18.84 | 18.84 | 18.34 | 18.37 | 6,744,774 | -0.32(-1.70%) |
Nov 06, 2007 | 18.74 | 18.78 | 18.48 | 18.69 | 3,996,671 | -0.05(-0.25%) |
Nov 05, 2007 | 18.63 | 18.79 | 18.57 | 18.73 | 5,354,992 | +0.09(+0.50%) |
Nov 02, 2007 | 18.64 | 18.77 | 18.48 | 18.64 | 5,471,236 | +0.06(+0.34%) |