Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 18.43 | 19.10 | 18.42 | 18.98 | 37,370,492 | +0.40(+2.13%) |
Jan 30, 2008 | 18.82 | 18.93 | 18.52 | 18.59 | 35,848,472 | -0.25(-1.33%) |
Jan 29, 2008 | 19.19 | 19.19 | 18.75 | 18.84 | 41,702,384 | -0.25(-1.33%) |
Jan 28, 2008 | 18.78 | 19.09 | 18.68 | 19.09 | 28,505,612 | +0.30(+1.59%) |
Jan 25, 2008 | 19.41 | 19.41 | 18.73 | 18.79 | 39,948,372 | -0.47(-2.45%) |
Jan 24, 2008 | 19.03 | 19.31 | 18.96 | 19.26 | 47,712,396 | +0.32(+1.72%) |
Jan 23, 2008 | 18.51 | 18.96 | 18.17 | 18.94 | 50,131,664 | +0.03(+0.14%) |
Jan 22, 2008 | 18.89 | 19.11 | 18.34 | 18.91 | 58,076,064 | -0.63(-3.21%) |
Jan 21, 2008 | 20.06 | 20.09 | 19.36 | 19.54 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 20.06 | 20.09 | 19.36 | 19.54 | 52,462,536 | -0.42(-2.10%) |
Jan 17, 2008 | 20.35 | 20.37 | 19.91 | 19.96 | 57,926,520 | -0.20(-0.97%) |
Jan 16, 2008 | 20.36 | 20.54 | 20.10 | 20.16 | 39,372,316 | -0.31(-1.51%) |
Jan 15, 2008 | 20.47 | 20.65 | 20.45 | 20.46 | 35,746,492 | -0.22(-1.07%) |
Jan 14, 2008 | 20.51 | 20.76 | 20.51 | 20.69 | 35,638,044 | +0.17(+0.83%) |
Jan 11, 2008 | 21.03 | 21.03 | 20.42 | 20.52 | 49,961,300 | -0.58(-2.73%) |
Jan 10, 2008 | 20.91 | 21.10 | 20.82 | 21.09 | 44,982,700 | +0.09(+0.44%) |
Jan 09, 2008 | 20.47 | 21.01 | 20.46 | 21.00 | 55,869,896 | +0.55(+2.67%) |
Jan 08, 2008 | 20.46 | 20.72 | 20.37 | 20.45 | 32,454,740 | +0.08(+0.41%) |
Jan 07, 2008 | 19.98 | 20.41 | 19.91 | 20.37 | 36,959,472 | +0.47(+2.36%) |
Jan 04, 2008 | 19.84 | 20.18 | 19.84 | 19.90 | 28,016,512 | +0.04(+0.19%) |
Jan 03, 2008 | 19.68 | 19.98 | 19.65 | 19.86 | 21,606,688 | +0.21(+1.05%) |
Jan 02, 2008 | 19.77 | 19.81 | 19.54 | 19.65 | 24,016,860 | -0.09(-0.46%) |
Jan 01, 2008 | 19.97 | 20.01 | 19.70 | 19.74 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 19.97 | 20.01 | 19.70 | 19.74 | 18,228,464 | -0.29(-1.45%) |
Dec 28, 2007 | 20.05 | 20.19 | 19.95 | 20.03 | 12,925,136 | -0.01(-0.05%) |
Dec 27, 2007 | 20.24 | 20.33 | 20.01 | 20.04 | 12,012,843 | -0.23(-1.13%) |
Dec 26, 2007 | 20.41 | 20.41 | 20.19 | 20.27 | 14,739,741 | -0.06(-0.32%) |
Dec 24, 2007 | 20.28 | 20.41 | 20.20 | 20.34 | 7,139,082 | +0.05(+0.22%) |
Dec 21, 2007 | 20.11 | 20.42 | 20.04 | 20.29 | 39,348,384 | +0.25(+1.27%) |
Dec 20, 2007 | 20.19 | 20.26 | 19.91 | 20.04 | 23,413,258 | -0.18(-0.91%) |
Dec 19, 2007 | 20.01 | 20.27 | 19.98 | 20.22 | 22,391,110 | +0.20(+1.01%) |
Dec 18, 2007 | 20.20 | 20.21 | 19.91 | 20.02 | 36,920,240 | -0.08(-0.40%) |
Dec 17, 2007 | 20.59 | 20.64 | 20.04 | 20.10 | 37,094,704 | -0.43(-2.10%) |
Dec 14, 2007 | 20.51 | 20.69 | 20.51 | 20.53 | 29,537,380 | -0.09(-0.44%) |
Dec 13, 2007 | 20.46 | 20.64 | 20.39 | 20.62 | 19,300,180 | +0.10(+0.50%) |
Dec 12, 2007 | 20.34 | 20.61 | 20.25 | 20.52 | 36,122,936 | +0.26(+1.27%) |
Dec 11, 2007 | 20.35 | 20.56 | 20.25 | 20.26 | 26,943,098 | -0.10(-0.47%) |
Dec 10, 2007 | 20.29 | 20.43 | 20.23 | 20.36 | 13,191,008 | +0.04(+0.19%) |
Dec 07, 2007 | 20.29 | 20.51 | 20.29 | 20.32 | 20,846,484 | +0.03(+0.13%) |
Dec 06, 2007 | 20.24 | 20.32 | 20.07 | 20.29 | 24,594,344 | +0.01(+0.03%) |
Dec 05, 2007 | 20.22 | 20.28 | 20.09 | 20.28 | 22,724,316 | +0.10(+0.48%) |
Dec 04, 2007 | 19.93 | 20.25 | 19.79 | 20.19 | 26,231,158 | +0.18(+0.88%) |
Dec 03, 2007 | 19.98 | 20.27 | 19.93 | 20.01 | 26,594,048 | +0.03(+0.16%) |
Nov 30, 2007 | 20.30 | 20.30 | 19.86 | 19.98 | 33,699,780 | -0.22(-1.10%) |
Nov 29, 2007 | 20.24 | 20.32 | 20.15 | 20.20 | 23,360,860 | -0.06(-0.32%) |
Nov 28, 2007 | 20.34 | 20.34 | 20.10 | 20.27 | 39,348,140 | +0.00(+0.02%) |
Nov 27, 2007 | 19.93 | 20.37 | 19.84 | 20.26 | 32,710,972 | +0.40(+2.03%) |
Nov 26, 2007 | 20.06 | 20.22 | 19.82 | 19.86 | 26,048,102 | -0.18(-0.92%) |
Nov 23, 2007 | 20.12 | 20.19 | 19.92 | 20.04 | 14,680,389 | +0.02(+0.08%) |
Nov 21, 2007 | 20.20 | 20.41 | 19.99 | 20.03 | 28,079,386 | -0.17(-0.86%) |
Nov 20, 2007 | 20.11 | 20.30 | 19.98 | 20.20 | 33,525,740 | +0.16(+0.79%) |
Nov 19, 2007 | 20.11 | 20.13 | 19.95 | 20.04 | 26,254,586 | -0.10(-0.51%) |
Nov 16, 2007 | 20.02 | 20.18 | 19.85 | 20.15 | 33,341,978 | +0.22(+1.08%) |
Nov 15, 2007 | 19.62 | 20.08 | 19.62 | 19.93 | 32,965,402 | +0.19(+0.96%) |
Nov 14, 2007 | 19.72 | 19.87 | 19.54 | 19.74 | 25,712,012 | +0.10(+0.52%) |
Nov 13, 2007 | 19.38 | 19.69 | 19.19 | 19.64 | 23,819,518 | +0.38(+1.97%) |
Nov 12, 2007 | 19.51 | 19.58 | 19.24 | 19.26 | 25,922,900 | -0.31(-1.59%) |
Nov 09, 2007 | 19.79 | 19.87 | 19.51 | 19.57 | 28,269,020 | -0.21(-1.04%) |
Nov 08, 2007 | 19.54 | 19.83 | 19.27 | 19.78 | 40,548,648 | +0.49(+2.52%) |
Nov 07, 2007 | 19.59 | 19.63 | 19.28 | 19.29 | 22,513,930 | -0.34(-1.72%) |
Nov 06, 2007 | 19.43 | 19.65 | 19.38 | 19.63 | 23,755,378 | +0.22(+1.11%) |
Nov 05, 2007 | 19.46 | 19.54 | 19.28 | 19.41 | 27,679,508 | -0.05(-0.28%) |
Nov 02, 2007 | 19.67 | 19.67 | 19.31 | 19.47 | 26,659,770 | -0.13(-0.64%) |