Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 18.86 | 19.99 | 18.83 | 19.76 | 8,272,353 | +0.47(+2.46%) |
Jan 30, 2008 | 19.58 | 19.83 | 19.10 | 19.28 | 13,209,774 | -0.71(-3.55%) |
Jan 29, 2008 | 19.84 | 20.10 | 19.63 | 19.99 | 6,429,672 | +0.28(+1.44%) |
Jan 28, 2008 | 19.11 | 19.73 | 18.91 | 19.71 | 5,366,440 | +0.56(+2.93%) |
Jan 25, 2008 | 19.90 | 20.01 | 19.06 | 19.15 | 10,755,685 | -0.24(-1.22%) |
Jan 24, 2008 | 19.11 | 19.55 | 18.80 | 19.39 | 8,010,408 | +0.51(+2.68%) |
Jan 23, 2008 | 17.43 | 18.92 | 17.13 | 18.88 | 10,140,047 | +0.50(+2.71%) |
Jan 22, 2008 | 17.32 | 18.42 | 17.29 | 18.38 | 16,837,186 | -0.32(-1.69%) |
Jan 21, 2008 | 18.94 | 19.11 | 18.36 | 18.70 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 18.94 | 19.11 | 18.36 | 18.70 | 9,155,002 | +0.14(+0.77%) |
Jan 17, 2008 | 19.27 | 19.49 | 18.40 | 18.56 | 11,497,368 | -0.28(-1.51%) |
Jan 16, 2008 | 19.53 | 19.74 | 18.68 | 18.84 | 11,913,367 | -0.92(-4.67%) |
Jan 15, 2008 | 20.22 | 20.22 | 19.73 | 19.77 | 12,335,133 | -1.23(-5.87%) |
Jan 14, 2008 | 20.95 | 21.46 | 20.25 | 21.00 | 6,192,344 | +0.88(+4.40%) |
Jan 11, 2008 | 20.45 | 20.55 | 19.99 | 20.11 | 13,800,013 | -0.56(-2.71%) |
Jan 10, 2008 | 20.06 | 20.86 | 19.88 | 20.67 | 9,870,601 | +0.08(+0.38%) |
Jan 09, 2008 | 20.44 | 20.67 | 20.01 | 20.59 | 7,923,524 | +0.06(+0.27%) |
Jan 08, 2008 | 20.90 | 21.26 | 20.54 | 20.54 | 7,182,189 | +0.21(+1.01%) |
Jan 07, 2008 | 20.76 | 20.97 | 19.77 | 20.33 | 15,440,150 | -0.75(-3.56%) |
Jan 04, 2008 | 21.61 | 21.61 | 21.07 | 21.08 | 8,649,768 | -1.09(-4.91%) |
Jan 03, 2008 | 22.05 | 22.39 | 21.94 | 22.17 | 6,635,991 | -0.44(-1.96%) |
Jan 02, 2008 | 22.90 | 22.99 | 22.29 | 22.62 | 5,949,152 | -0.13(-0.56%) |
Jan 01, 2008 | 23.02 | 23.08 | 22.74 | 22.74 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 23.02 | 23.08 | 22.74 | 22.74 | 3,118,682 | -0.26(-1.13%) |
Dec 28, 2007 | 22.92 | 23.04 | 22.78 | 23.00 | 4,821,471 | +0.26(+1.15%) |
Dec 27, 2007 | 22.56 | 22.97 | 22.51 | 22.74 | 6,141,770 | +0.03(+0.14%) |
Dec 26, 2007 | 22.61 | 22.84 | 22.39 | 22.71 | 3,381,435 | +0.28(+1.27%) |
Dec 24, 2007 | 22.35 | 22.48 | 22.15 | 22.43 | 1,404,713 | +0.32(+1.43%) |
Dec 21, 2007 | 21.83 | 22.17 | 21.77 | 22.11 | 5,406,055 | +0.78(+3.67%) |
Dec 20, 2007 | 21.40 | 21.41 | 21.11 | 21.33 | 3,380,944 | -0.02(-0.11%) |
Dec 19, 2007 | 21.53 | 21.60 | 21.16 | 21.35 | 3,297,056 | -0.15(-0.70%) |
Dec 18, 2007 | 21.65 | 21.77 | 21.06 | 21.50 | 9,125,299 | +0.39(+1.87%) |
Dec 17, 2007 | 21.35 | 21.43 | 20.93 | 21.11 | 7,497,353 | -0.75(-3.43%) |
Dec 14, 2007 | 21.68 | 22.17 | 21.64 | 21.86 | 5,007,323 | -0.54(-2.43%) |
Dec 13, 2007 | 22.41 | 22.46 | 22.06 | 22.40 | 4,043,771 | -0.72(-3.11%) |
Dec 12, 2007 | 23.37 | 23.44 | 22.81 | 23.12 | 4,301,997 | +0.16(+0.69%) |
Dec 11, 2007 | 23.28 | 23.85 | 22.88 | 22.96 | 6,632,494 | -0.54(-2.32%) |
Dec 10, 2007 | 23.26 | 23.64 | 23.20 | 23.51 | 3,130,986 | +0.21(+0.92%) |
Dec 07, 2007 | 23.29 | 23.38 | 23.19 | 23.29 | 3,182,381 | -0.02(-0.07%) |
Dec 06, 2007 | 22.99 | 23.32 | 22.90 | 23.31 | 4,946,938 | +0.22(+0.96%) |
Dec 05, 2007 | 22.90 | 23.29 | 22.88 | 23.09 | 4,791,693 | +0.41(+1.81%) |
Dec 04, 2007 | 22.43 | 22.86 | 22.38 | 22.68 | 4,943,120 | -0.10(-0.45%) |
Dec 03, 2007 | 22.92 | 22.93 | 22.64 | 22.78 | 12,500,901 | -0.42(-1.80%) |
Nov 30, 2007 | 22.99 | 23.42 | 22.91 | 23.20 | 5,307,009 | +0.56(+2.48%) |
Nov 29, 2007 | 22.33 | 22.86 | 22.24 | 22.64 | 4,984,009 | -0.03(-0.14%) |
Nov 28, 2007 | 21.91 | 22.77 | 21.91 | 22.67 | 4,655,790 | +1.19(+5.55%) |
Nov 27, 2007 | 21.12 | 21.49 | 20.93 | 21.48 | 5,545,239 | +0.10(+0.48%) |
Nov 26, 2007 | 22.02 | 22.11 | 21.32 | 21.38 | 5,371,559 | -0.06(-0.29%) |
Nov 23, 2007 | 21.15 | 21.49 | 21.10 | 21.44 | 2,222,584 | +0.24(+1.16%) |
Nov 21, 2007 | 21.23 | 21.44 | 20.93 | 21.19 | 8,246,965 | +0.19(+0.90%) |
Nov 20, 2007 | 21.37 | 21.87 | 20.70 | 21.00 | 14,188,829 | +0.43(+2.07%) |
Nov 19, 2007 | 21.26 | 21.27 | 20.40 | 20.58 | 9,828,081 | -1.51(-6.83%) |
Nov 16, 2007 | 21.87 | 22.09 | 21.51 | 22.09 | 6,338,815 | +0.17(+0.79%) |
Nov 15, 2007 | 22.16 | 22.24 | 21.66 | 21.91 | 4,366,574 | -0.83(-3.65%) |
Nov 14, 2007 | 23.07 | 23.20 | 22.73 | 22.74 | 7,258,010 | -0.13(-0.59%) |
Nov 13, 2007 | 22.06 | 22.93 | 22.05 | 22.88 | 9,196,397 | +0.32(+1.44%) |
Nov 12, 2007 | 23.03 | 23.19 | 22.51 | 22.55 | 8,840,129 | -1.09(-4.61%) |
Nov 09, 2007 | 23.78 | 24.04 | 23.46 | 23.64 | 4,947,394 | -0.66(-2.73%) |
Nov 08, 2007 | 24.49 | 24.58 | 23.69 | 24.31 | 7,001,129 | -0.43(-1.72%) |
Nov 07, 2007 | 25.13 | 25.33 | 24.72 | 24.73 | 5,499,733 | -0.39(-1.54%) |
Nov 06, 2007 | 25.26 | 25.30 | 24.93 | 25.12 | 9,682,892 | +0.70(+2.88%) |
Nov 05, 2007 | 24.48 | 24.61 | 24.15 | 24.42 | 5,126,669 | +0.12(+0.49%) |
Nov 02, 2007 | 23.88 | 24.30 | 23.69 | 24.30 | 5,056,574 | +0.78(+3.32%) |