Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 15.62 | 15.62 | 14.90 | 15.27 | 7,841,503 | -0.25(-1.61%) |
Jan 30, 2008 | 15.81 | 16.23 | 15.31 | 15.52 | 4,694,278 | -0.28(-1.79%) |
Jan 29, 2008 | 15.99 | 16.36 | 15.65 | 15.81 | 3,372,533 | -0.16(-0.99%) |
Jan 28, 2008 | 16.22 | 16.46 | 15.86 | 15.96 | 3,068,832 | -0.15(-0.93%) |
Jan 25, 2008 | 17.64 | 17.68 | 16.01 | 16.11 | 6,335,476 | -1.34(-7.68%) |
Jan 24, 2008 | 17.06 | 18.16 | 16.70 | 17.45 | 5,839,330 | +0.33(+1.94%) |
Jan 23, 2008 | 15.40 | 17.77 | 15.17 | 17.12 | 8,287,241 | +1.50(+9.59%) |
Jan 22, 2008 | 14.75 | 16.27 | 14.36 | 15.62 | 6,476,965 | +0.08(+0.54%) |
Jan 21, 2008 | 15.89 | 15.89 | 15.21 | 15.54 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 15.89 | 15.89 | 15.21 | 15.54 | 4,561,156 | +0.25(+1.63%) |
Jan 17, 2008 | 15.89 | 16.53 | 15.13 | 15.29 | 6,611,897 | -0.61(-3.82%) |
Jan 16, 2008 | 16.07 | 16.44 | 15.62 | 15.90 | 4,583,107 | -0.50(-3.05%) |
Jan 15, 2008 | 16.73 | 16.83 | 16.26 | 16.40 | 3,280,767 | -0.57(-3.38%) |
Jan 14, 2008 | 17.33 | 17.45 | 16.65 | 16.97 | 3,298,582 | +0.27(+1.65%) |
Jan 11, 2008 | 16.83 | 17.74 | 16.65 | 16.70 | 9,677,618 | +0.18(+1.11%) |
Jan 10, 2008 | 15.28 | 16.99 | 15.07 | 16.51 | 9,528,762 | +1.45(+9.61%) |
Jan 09, 2008 | 15.17 | 15.17 | 14.40 | 15.07 | 4,110,964 | +0.08(+0.56%) |
Jan 08, 2008 | 16.55 | 16.55 | 14.91 | 14.98 | 4,380,878 | -1.18(-7.31%) |
Jan 07, 2008 | 16.90 | 16.99 | 15.90 | 16.16 | 4,484,661 | -0.73(-4.34%) |
Jan 04, 2008 | 17.60 | 17.65 | 16.66 | 16.90 | 3,156,890 | -0.78(-4.43%) |
Jan 03, 2008 | 17.99 | 18.05 | 17.60 | 17.68 | 2,449,416 | -0.42(-2.30%) |
Jan 02, 2008 | 18.62 | 18.80 | 17.77 | 18.09 | 2,600,707 | -0.32(-1.76%) |
Jan 01, 2008 | 18.19 | 18.69 | 17.90 | 18.42 | 2,847,532 | +0.00(+0.00%) |
Dec 31, 2007 | 18.19 | 18.69 | 17.90 | 18.42 | 2,847,532 | +0.16(+0.87%) |
Dec 28, 2007 | 19.29 | 19.29 | 18.14 | 18.26 | 3,840,190 | -0.87(-4.53%) |
Dec 27, 2007 | 19.15 | 19.31 | 18.86 | 19.13 | 1,816,553 | -0.22(-1.12%) |
Dec 26, 2007 | 19.34 | 19.51 | 19.24 | 19.34 | 1,614,590 | -0.01(-0.04%) |
Dec 24, 2007 | 19.53 | 19.85 | 19.34 | 19.35 | 1,040,598 | -0.44(-2.23%) |
Dec 21, 2007 | 19.58 | 19.87 | 19.37 | 19.79 | 2,137,223 | +0.17(+0.89%) |
Dec 20, 2007 | 19.93 | 19.93 | 19.35 | 19.62 | 2,199,578 | +0.05(+0.26%) |
Dec 19, 2007 | 19.30 | 19.64 | 19.23 | 19.57 | 1,744,538 | +0.14(+0.73%) |
Dec 18, 2007 | 19.46 | 19.56 | 18.89 | 19.43 | 2,718,851 | +0.14(+0.73%) |
Dec 17, 2007 | 19.48 | 19.64 | 19.09 | 19.29 | 2,253,404 | -0.36(-1.82%) |
Dec 14, 2007 | 19.97 | 19.97 | 19.55 | 19.64 | 2,707,824 | -0.06(-0.30%) |
Dec 13, 2007 | 19.06 | 19.96 | 18.81 | 19.70 | 3,631,089 | +0.37(+1.89%) |
Dec 12, 2007 | 19.46 | 20.02 | 19.17 | 19.34 | 3,886,233 | +0.04(+0.22%) |
Dec 11, 2007 | 19.88 | 20.19 | 18.90 | 19.29 | 4,785,104 | -0.22(-1.15%) |
Dec 10, 2007 | 18.44 | 19.83 | 18.00 | 19.52 | 6,733,211 | +1.27(+6.93%) |
Dec 07, 2007 | 17.99 | 18.48 | 17.99 | 18.25 | 3,583,749 | +0.33(+1.86%) |
Dec 06, 2007 | 18.10 | 18.10 | 17.75 | 17.92 | 4,530,258 | -0.02(-0.14%) |
Dec 05, 2007 | 18.14 | 18.16 | 17.76 | 17.95 | 2,452,360 | +0.18(+1.03%) |
Dec 04, 2007 | 17.90 | 17.96 | 17.62 | 17.76 | 1,475,995 | -0.22(-1.20%) |
Dec 03, 2007 | 18.20 | 18.34 | 17.96 | 17.98 | 1,236,901 | -0.33(-1.82%) |
Nov 30, 2007 | 18.84 | 19.18 | 18.14 | 18.31 | 2,858,223 | -0.03(-0.18%) |
Nov 29, 2007 | 18.09 | 18.87 | 17.90 | 18.34 | 4,324,110 | +0.47(+2.66%) |
Nov 28, 2007 | 17.58 | 18.27 | 17.40 | 17.87 | 3,637,957 | +0.52(+3.02%) |
Nov 27, 2007 | 17.23 | 17.86 | 17.06 | 17.35 | 2,476,028 | +0.20(+1.17%) |
Nov 26, 2007 | 17.90 | 17.90 | 17.11 | 17.15 | 2,999,095 | -0.47(-2.65%) |
Nov 23, 2007 | 17.98 | 17.98 | 17.56 | 17.61 | 1,333,845 | +0.12(+0.67%) |
Nov 21, 2007 | 17.72 | 17.73 | 16.98 | 17.50 | 5,848,478 | -0.41(-2.28%) |
Nov 20, 2007 | 18.66 | 18.79 | 17.73 | 17.90 | 4,492,569 | -0.54(-2.93%) |
Nov 19, 2007 | 18.99 | 19.19 | 18.31 | 18.44 | 4,026,485 | -0.76(-3.94%) |
Nov 16, 2007 | 19.24 | 19.38 | 18.74 | 19.20 | 2,957,996 | -0.04(-0.22%) |
Nov 15, 2007 | 18.56 | 19.31 | 18.56 | 19.24 | 4,239,615 | +0.70(+3.77%) |
Nov 14, 2007 | 19.50 | 19.50 | 18.48 | 18.54 | 4,824,318 | -0.43(-2.28%) |
Nov 13, 2007 | 18.52 | 19.33 | 18.52 | 18.98 | 4,022,254 | +0.45(+2.43%) |
Nov 12, 2007 | 18.14 | 19.22 | 17.94 | 18.53 | 11,454,671 | -1.68(-8.32%) |
Nov 09, 2007 | 20.04 | 20.97 | 19.52 | 20.21 | 3,808,758 | +0.15(+0.75%) |
Nov 08, 2007 | 19.19 | 20.39 | 19.19 | 20.06 | 5,186,693 | +0.78(+4.06%) |
Nov 07, 2007 | 19.68 | 19.68 | 19.19 | 19.28 | 2,072,309 | -0.42(-2.15%) |
Nov 06, 2007 | 19.98 | 20.28 | 19.48 | 19.70 | 3,320,753 | -0.22(-1.13%) |
Nov 05, 2007 | 19.61 | 20.23 | 19.61 | 19.93 | 2,522,960 | -0.12(-0.62%) |
Nov 02, 2007 | 20.81 | 20.82 | 19.88 | 20.05 | 5,135,703 | -0.65(-3.14%) |
Nov 01, 2007 | 20.81 | 21.06 | 20.52 | 20.70 | 3,929,330 | -0.47(-2.20%) |
Oct 31, 2007 | 21.14 | 21.22 | 20.52 | 21.17 | 3,875,025 | +0.12(+0.55%) |
Oct 30, 2007 | 21.22 | 21.43 | 21.00 | 21.05 | 2,769,574 | -0.17(-0.82%) |
Oct 29, 2007 | 21.43 | 21.55 | 21.02 | 21.22 | 4,306,705 | -0.07(-0.35%) |
Oct 26, 2007 | 21.42 | 21.72 | 21.11 | 21.30 | 2,991,361 | +0.01(+0.04%) |
Oct 25, 2007 | 21.92 | 22.05 | 21.05 | 21.29 | 2,867,972 | -0.54(-2.48%) |
Oct 24, 2007 | 21.89 | 22.04 | 21.46 | 21.83 | 2,214,866 | -0.11(-0.49%) |
Oct 23, 2007 | 21.81 | 22.06 | 21.71 | 21.94 | 1,888,433 | +0.25(+1.15%) |
Oct 22, 2007 | 21.22 | 21.85 | 20.81 | 21.69 | 2,252,471 | +0.46(+2.16%) |
Oct 19, 2007 | 21.92 | 22.00 | 21.22 | 21.23 | 2,817,271 | -0.82(-3.74%) |
Oct 18, 2007 | 21.92 | 22.06 | 21.61 | 22.06 | 2,175,939 | +0.07(+0.30%) |
Oct 17, 2007 | 22.05 | 22.21 | 21.49 | 21.99 | 3,611,908 | +0.31(+1.42%) |
Oct 16, 2007 | 22.26 | 22.26 | 21.25 | 21.68 | 5,439,308 | -0.87(-3.84%) |
Oct 15, 2007 | 23.10 | 23.31 | 22.43 | 22.55 | 2,315,093 | -0.55(-2.38%) |
Oct 12, 2007 | 23.40 | 23.53 | 23.06 | 23.10 | 2,277,462 | -0.50(-2.12%) |
Oct 11, 2007 | 24.14 | 24.45 | 23.37 | 23.60 | 3,933,776 | -0.26(-1.08%) |
Oct 10, 2007 | 23.83 | 23.86 | 23.31 | 23.85 | 2,476,902 | +0.17(+0.74%) |
Oct 09, 2007 | 23.81 | 23.84 | 23.32 | 23.68 | 4,076,267 | +0.19(+0.81%) |
Oct 08, 2007 | 24.55 | 24.76 | 23.48 | 23.49 | 6,090,252 | -0.72(-2.96%) |
Oct 05, 2007 | 23.35 | 24.22 | 23.19 | 24.20 | 6,120,769 | +1.25(+5.44%) |
Oct 04, 2007 | 22.68 | 23.31 | 22.68 | 22.96 | 4,802,662 | +0.34(+1.51%) |
Oct 03, 2007 | 21.64 | 23.01 | 21.62 | 22.61 | 6,637,649 | +0.91(+4.18%) |
Oct 02, 2007 | 21.45 | 21.97 | 21.10 | 21.71 | 3,686,818 | +0.42(+1.95%) |
Oct 01, 2007 | 20.58 | 21.42 | 20.56 | 21.29 | 3,089,760 | +0.42(+1.99%) |
Sep 28, 2007 | 20.73 | 21.17 | 20.69 | 20.87 | 2,618,672 | -0.02(-0.12%) |
Sep 27, 2007 | 20.81 | 21.10 | 20.46 | 20.90 | 5,339,829 | +0.18(+0.88%) |
Sep 26, 2007 | 20.60 | 20.85 | 20.23 | 20.72 | 6,576,718 | +0.42(+2.05%) |
Sep 25, 2007 | 20.33 | 20.53 | 19.98 | 20.30 | 4,117,477 | -0.12(-0.57%) |
Sep 24, 2007 | 21.13 | 21.17 | 20.36 | 20.42 | 3,628,000 | -0.66(-3.12%) |
Sep 21, 2007 | 22.04 | 22.06 | 20.82 | 21.07 | 5,006,788 | -0.52(-2.43%) |
Sep 20, 2007 | 21.36 | 22.30 | 21.31 | 21.60 | 7,350,912 | +0.24(+1.13%) |
Sep 19, 2007 | 20.58 | 21.64 | 20.45 | 21.36 | 11,271,490 | +0.92(+4.52%) |
Sep 18, 2007 | 19.83 | 20.48 | 19.40 | 20.43 | 6,270,950 | +0.75(+3.81%) |
Sep 17, 2007 | 19.73 | 20.27 | 19.60 | 19.68 | 3,039,899 | -0.22(-1.13%) |
Sep 14, 2007 | 19.45 | 19.98 | 18.98 | 19.91 | 3,060,499 | +0.42(+2.18%) |
Sep 13, 2007 | 19.55 | 19.76 | 19.40 | 19.48 | 2,840,344 | +0.12(+0.64%) |
Sep 12, 2007 | 18.97 | 19.56 | 18.83 | 19.36 | 4,186,800 | +0.31(+1.62%) |
Sep 11, 2007 | 18.59 | 19.14 | 18.48 | 19.05 | 7,200,587 | +0.84(+4.62%) |
Sep 10, 2007 | 18.10 | 18.31 | 17.75 | 18.21 | 3,277,065 | +0.28(+1.58%) |
Sep 07, 2007 | 18.05 | 18.22 | 17.73 | 17.93 | 6,704,191 | -0.52(-2.80%) |
Sep 06, 2007 | 18.32 | 18.64 | 18.29 | 18.44 | 5,376,953 | +0.15(+0.82%) |
Sep 05, 2007 | 19.14 | 19.14 | 18.27 | 18.29 | 9,666,238 | -0.94(-4.89%) |
Sep 04, 2007 | 19.22 | 19.39 | 19.17 | 19.24 | 4,134,898 | -0.02(-0.09%) |
Aug 31, 2007 | 19.24 | 19.37 | 18.98 | 19.25 | 3,664,411 | +0.32(+1.71%) |
Aug 30, 2007 | 18.93 | 19.25 | 18.77 | 18.93 | 4,709,910 | -0.20(-1.04%) |
Aug 29, 2007 | 19.46 | 19.51 | 19.04 | 19.13 | 4,190,405 | -0.05(-0.26%) |
Aug 28, 2007 | 19.60 | 19.65 | 19.07 | 19.18 | 4,302,139 | -0.63(-3.19%) |
Aug 27, 2007 | 20.33 | 20.43 | 19.68 | 19.81 | 3,655,881 | -0.52(-2.54%) |
Aug 24, 2007 | 20.86 | 20.91 | 20.28 | 20.33 | 3,630,891 | -0.71(-3.36%) |
Aug 23, 2007 | 21.00 | 21.36 | 20.69 | 21.03 | 3,987,240 | +0.27(+1.32%) |
Aug 22, 2007 | 19.89 | 20.81 | 19.89 | 20.76 | 4,740,547 | +1.19(+6.08%) |
Aug 21, 2007 | 19.56 | 19.78 | 19.24 | 19.57 | 2,793,243 | +0.10(+0.51%) |
Aug 20, 2007 | 20.06 | 20.59 | 19.19 | 19.47 | 5,103,577 | -0.57(-2.87%) |
Aug 17, 2007 | 20.57 | 21.12 | 19.89 | 20.04 | 9,269,476 | +0.15(+0.75%) |
Aug 16, 2007 | 19.24 | 19.89 | 18.34 | 19.89 | 9,267,814 | +0.17(+0.89%) |
Aug 15, 2007 | 20.31 | 20.55 | 19.64 | 19.72 | 5,713,760 | -0.73(-3.58%) |
Aug 14, 2007 | 21.64 | 21.64 | 20.21 | 20.45 | 6,454,951 | -0.95(-4.43%) |
Aug 13, 2007 | 22.69 | 22.69 | 21.35 | 21.40 | 13,128,085 | +0.36(+1.70%) |
Aug 10, 2007 | 20.39 | 21.47 | 19.96 | 21.04 | 5,738,096 | +0.30(+1.44%) |
Aug 09, 2007 | 20.80 | 21.13 | 20.39 | 20.74 | 5,220,267 | -0.29(-1.38%) |
Aug 08, 2007 | 21.34 | 21.56 | 20.81 | 21.03 | 5,736,497 | +0.31(+1.49%) |
Aug 07, 2007 | 20.39 | 21.62 | 19.98 | 20.73 | 7,034,589 | +0.31(+1.51%) |
Aug 06, 2007 | 20.54 | 20.54 | 18.94 | 20.42 | 8,681,299 | +0.06(+0.31%) |
Aug 03, 2007 | 20.44 | 21.08 | 20.19 | 20.35 | 6,395,051 | -0.73(-3.45%) |
Aug 02, 2007 | 21.02 | 21.29 | 20.33 | 21.08 | 9,938,125 | +0.85(+4.20%) |
Aug 01, 2007 | 20.26 | 20.39 | 19.64 | 20.23 | 7,796,186 | +0.25(+1.25%) |
Jul 31, 2007 | 20.78 | 20.98 | 19.82 | 19.98 | 6,112,539 | -0.39(-1.92%) |
Jul 30, 2007 | 20.33 | 20.71 | 19.60 | 20.38 | 6,279,480 | +0.15(+0.74%) |
Jul 27, 2007 | 20.53 | 20.68 | 19.71 | 20.23 | 10,968,425 | -1.17(-5.45%) |
Jul 26, 2007 | 20.96 | 21.60 | 19.37 | 21.39 | 13,425,956 | +0.16(+0.75%) |
Jul 25, 2007 | 21.44 | 21.68 | 21.02 | 21.23 | 5,693,328 | -0.17(-0.78%) |
Jul 24, 2007 | 21.57 | 22.02 | 21.31 | 21.40 | 6,745,766 | -0.55(-2.50%) |
Jul 23, 2007 | 21.50 | 22.39 | 21.23 | 21.95 | 7,656,364 | +0.35(+1.62%) |
Jul 20, 2007 | 22.47 | 22.56 | 21.33 | 21.60 | 11,551,788 | -1.15(-5.05%) |
Jul 19, 2007 | 23.64 | 23.72 | 22.47 | 22.75 | 11,891,302 | -0.89(-3.77%) |
Jul 18, 2007 | 24.14 | 24.22 | 23.31 | 23.64 | 6,195,746 | -0.67(-2.77%) |
Jul 17, 2007 | 24.71 | 24.85 | 24.23 | 24.31 | 3,201,854 | -0.40(-1.62%) |
Jul 16, 2007 | 24.85 | 24.95 | 24.41 | 24.71 | 3,735,256 | -0.13(-0.54%) |
Jul 13, 2007 | 24.87 | 24.97 | 24.37 | 24.85 | 3,986,880 | -0.12(-0.50%) |
Jul 12, 2007 | 24.55 | 25.21 | 24.40 | 24.97 | 6,162,118 | +0.68(+2.81%) |
Jul 11, 2007 | 24.92 | 25.04 | 24.10 | 24.29 | 7,188,374 | -0.62(-2.51%) |
Jul 10, 2007 | 25.99 | 26.09 | 24.84 | 24.91 | 7,675,801 | -1.29(-4.92%) |
Jul 09, 2007 | 26.53 | 26.63 | 26.13 | 26.20 | 5,167,902 | -0.02(-0.06%) |
Jul 06, 2007 | 25.55 | 26.38 | 25.64 | 26.22 | 9,194,430 | +0.72(+2.84%) |
Jul 05, 2007 | 25.22 | 25.78 | 25.14 | 25.49 | 8,350,930 | +0.76(+3.06%) |
Jul 03, 2007 | 24.55 | 24.87 | 24.49 | 24.74 | 3,321,458 | +0.37(+1.54%) |
Jul 02, 2007 | 24.42 | 24.75 | 24.20 | 24.36 | 3,815,673 | +0.00(+0.00%) |
Jun 29, 2007 | 25.02 | 25.14 | 23.93 | 24.36 | 9,082,695 | -0.35(-1.41%) |
Jun 28, 2007 | 24.80 | 25.79 | 24.59 | 24.71 | 10,404,887 | -0.19(-0.77%) |
Jun 27, 2007 | 25.41 | 25.59 | 24.25 | 24.90 | 21,733,672 | -0.69(-2.70%) |
Jun 26, 2007 | 26.93 | 27.04 | 25.24 | 25.59 | 35,576,192 | -1.41(-5.21%) |
Jun 25, 2007 | 29.52 | 29.77 | 26.55 | 27.00 | 42,859,084 | -2.18(-7.47%) |