Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 18.24 | 19.66 | 17.65 | 19.55 | 6,476,383 | +1.08(+5.86%) |
Jan 30, 2008 | 18.18 | 19.07 | 17.98 | 18.47 | 4,769,210 | +0.24(+1.32%) |
Jan 29, 2008 | 17.54 | 18.67 | 17.54 | 18.23 | 2,673,418 | +0.48(+2.72%) |
Jan 28, 2008 | 17.53 | 17.80 | 17.14 | 17.75 | 5,169,186 | +0.12(+0.66%) |
Jan 25, 2008 | 17.55 | 18.34 | 17.34 | 17.63 | 3,696,969 | +0.26(+1.51%) |
Jan 24, 2008 | 16.53 | 17.57 | 16.31 | 17.37 | 4,270,915 | +1.11(+6.83%) |
Jan 23, 2008 | 15.57 | 16.36 | 14.87 | 16.26 | 4,340,132 | +0.01(+0.04%) |
Jan 22, 2008 | 15.94 | 16.47 | 14.38 | 16.25 | 5,375,806 | -0.39(-2.32%) |
Jan 21, 2008 | 17.24 | 17.52 | 16.42 | 16.64 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 17.24 | 17.52 | 16.42 | 16.64 | 4,397,856 | -0.12(-0.70%) |
Jan 17, 2008 | 18.26 | 18.47 | 16.70 | 16.75 | 3,358,379 | -1.47(-8.06%) |
Jan 16, 2008 | 18.29 | 18.78 | 17.79 | 18.22 | 2,676,639 | -0.17(-0.94%) |
Jan 15, 2008 | 18.96 | 19.06 | 18.30 | 18.40 | 1,843,589 | -0.85(-4.41%) |
Jan 14, 2008 | 18.89 | 19.30 | 18.64 | 19.24 | 1,543,119 | +0.52(+2.76%) |
Jan 11, 2008 | 19.23 | 19.24 | 18.63 | 18.73 | 2,289,068 | -0.63(-3.24%) |
Jan 10, 2008 | 18.71 | 19.60 | 18.61 | 19.35 | 3,505,126 | +0.35(+1.85%) |
Jan 09, 2008 | 18.64 | 19.04 | 18.38 | 19.00 | 4,091,655 | +0.37(+2.00%) |
Jan 08, 2008 | 19.18 | 19.51 | 18.62 | 18.63 | 3,888,749 | -0.45(-2.35%) |
Jan 07, 2008 | 19.20 | 19.38 | 18.38 | 19.08 | 4,583,247 | -0.17(-0.86%) |
Jan 04, 2008 | 19.04 | 19.35 | 18.65 | 19.24 | 3,543,413 | -0.02(-0.11%) |
Jan 03, 2008 | 19.76 | 19.91 | 19.15 | 19.26 | 2,405,931 | -0.51(-2.58%) |
Jan 02, 2008 | 20.50 | 20.64 | 19.58 | 19.77 | 2,846,756 | -0.53(-2.61%) |
Jan 01, 2008 | 20.41 | 20.63 | 20.08 | 20.31 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 20.41 | 20.63 | 20.08 | 20.31 | 1,264,299 | -0.17(-0.84%) |
Dec 28, 2007 | 20.53 | 20.73 | 20.33 | 20.48 | 1,285,275 | +0.00(+0.00%) |
Dec 27, 2007 | 20.67 | 20.89 | 20.43 | 20.48 | 1,397,385 | -0.45(-2.14%) |
Dec 26, 2007 | 20.44 | 21.05 | 20.41 | 20.93 | 1,226,312 | +0.38(+1.85%) |
Dec 24, 2007 | 20.69 | 20.79 | 20.44 | 20.55 | 965,914 | -0.16(-0.77%) |
Dec 21, 2007 | 20.62 | 20.71 | 20.29 | 20.71 | 3,308,056 | +0.34(+1.66%) |
Dec 20, 2007 | 20.45 | 20.63 | 19.73 | 20.37 | 4,346,220 | -0.02(-0.10%) |
Dec 19, 2007 | 19.66 | 20.78 | 19.53 | 20.39 | 5,224,523 | -0.43(-2.09%) |
Dec 18, 2007 | 20.60 | 20.99 | 20.33 | 20.82 | 3,998,249 | +0.34(+1.65%) |
Dec 17, 2007 | 21.15 | 21.15 | 20.35 | 20.49 | 3,409,474 | -0.66(-3.10%) |
Dec 14, 2007 | 21.44 | 21.55 | 21.03 | 21.14 | 2,251,335 | -0.42(-1.95%) |
Dec 13, 2007 | 21.57 | 21.76 | 21.08 | 21.56 | 2,446,647 | -0.20(-0.92%) |
Dec 12, 2007 | 21.93 | 22.32 | 21.50 | 21.76 | 3,832,622 | +0.30(+1.38%) |
Dec 11, 2007 | 22.70 | 22.87 | 21.44 | 21.46 | 2,400,627 | -1.23(-5.41%) |
Dec 10, 2007 | 22.42 | 22.99 | 22.42 | 22.69 | 1,848,334 | +0.29(+1.29%) |
Dec 07, 2007 | 22.06 | 22.47 | 21.82 | 22.40 | 1,580,561 | +0.47(+2.14%) |
Dec 06, 2007 | 21.12 | 21.93 | 21.02 | 21.93 | 2,348,507 | +0.80(+3.79%) |
Dec 05, 2007 | 20.95 | 21.31 | 20.91 | 21.13 | 1,968,181 | +0.40(+1.93%) |
Dec 04, 2007 | 20.87 | 20.87 | 20.24 | 20.73 | 2,664,822 | -0.13(-0.63%) |
Dec 03, 2007 | 21.35 | 21.35 | 20.86 | 20.86 | 2,126,354 | -0.45(-2.10%) |
Nov 30, 2007 | 21.31 | 21.78 | 20.87 | 21.31 | 2,965,346 | -0.12(-0.55%) |
Nov 29, 2007 | 20.69 | 21.51 | 20.59 | 21.43 | 2,813,532 | +0.65(+3.12%) |
Nov 28, 2007 | 20.15 | 20.98 | 20.07 | 20.78 | 3,588,325 | +0.74(+3.72%) |
Nov 27, 2007 | 20.12 | 20.40 | 19.74 | 20.04 | 3,052,933 | +0.05(+0.24%) |
Nov 26, 2007 | 20.41 | 20.82 | 19.99 | 19.99 | 2,404,407 | -0.47(-2.29%) |
Nov 23, 2007 | 20.27 | 20.62 | 20.17 | 20.46 | 1,003,333 | +0.31(+1.54%) |
Nov 21, 2007 | 20.18 | 20.51 | 19.58 | 20.15 | 3,173,160 | -0.13(-0.65%) |
Nov 20, 2007 | 19.60 | 20.53 | 19.53 | 20.28 | 3,306,445 | +0.63(+3.23%) |
Nov 19, 2007 | 20.34 | 20.49 | 19.55 | 19.64 | 4,539,666 | -0.89(-4.33%) |
Nov 16, 2007 | 20.09 | 20.60 | 19.66 | 20.53 | 3,359,606 | +0.48(+2.37%) |
Nov 15, 2007 | 20.42 | 20.42 | 19.77 | 20.06 | 2,822,339 | -0.34(-1.69%) |
Nov 14, 2007 | 20.31 | 20.69 | 19.97 | 20.40 | 4,276,276 | +0.23(+1.16%) |
Nov 13, 2007 | 19.47 | 20.34 | 19.38 | 20.17 | 3,811,528 | +0.86(+4.46%) |
Nov 12, 2007 | 20.09 | 20.09 | 19.03 | 19.31 | 7,076,761 | -0.76(-3.78%) |
Nov 09, 2007 | 19.59 | 20.13 | 19.43 | 20.06 | 3,771,134 | -0.01(-0.07%) |
Nov 08, 2007 | 20.00 | 20.24 | 19.31 | 20.08 | 4,045,400 | +0.21(+1.08%) |
Nov 07, 2007 | 20.78 | 20.78 | 19.78 | 19.86 | 3,356,292 | -0.92(-4.44%) |
Nov 06, 2007 | 19.65 | 20.96 | 19.65 | 20.79 | 4,200,247 | +0.62(+3.08%) |
Nov 05, 2007 | 20.37 | 20.69 | 19.84 | 20.17 | 3,860,216 | -0.71(-3.40%) |
Nov 02, 2007 | 20.64 | 21.09 | 20.34 | 20.88 | 3,436,539 | +0.37(+1.78%) |