Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 16.81 | 17.58 | 16.81 | 17.39 | 6,744,918 | +0.26(+1.55%) |
Jan 30, 2008 | 17.25 | 17.56 | 17.06 | 17.12 | 6,004,819 | -0.15(-0.88%) |
Jan 29, 2008 | 17.10 | 17.33 | 16.80 | 17.27 | 7,700,687 | +0.39(+2.34%) |
Jan 28, 2008 | 17.08 | 17.14 | 16.61 | 16.88 | 10,206,887 | -0.21(-1.23%) |
Jan 25, 2008 | 17.01 | 17.41 | 16.80 | 17.09 | 8,118,489 | +0.09(+0.51%) |
Jan 24, 2008 | 16.98 | 17.10 | 16.43 | 17.00 | 7,725,763 | +0.29(+1.74%) |
Jan 23, 2008 | 16.46 | 16.71 | 15.53 | 16.71 | 14,284,553 | +0.01(+0.06%) |
Jan 22, 2008 | 15.73 | 16.95 | 14.85 | 16.70 | 10,424,841 | +0.13(+0.81%) |
Jan 21, 2008 | 16.32 | 16.79 | 16.26 | 16.57 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 16.32 | 16.79 | 16.26 | 16.57 | 10,710,040 | +0.32(+1.99%) |
Jan 17, 2008 | 16.91 | 16.98 | 16.20 | 16.24 | 7,930,586 | -0.65(-3.84%) |
Jan 16, 2008 | 16.62 | 17.13 | 16.60 | 16.89 | 7,008,285 | +0.25(+1.53%) |
Jan 15, 2008 | 16.92 | 16.96 | 16.53 | 16.64 | 5,078,477 | -0.46(-2.72%) |
Jan 14, 2008 | 16.91 | 17.13 | 16.83 | 17.10 | 6,014,032 | +0.35(+2.10%) |
Jan 11, 2008 | 16.48 | 16.96 | 16.44 | 16.75 | 8,130,963 | +0.09(+0.55%) |
Jan 10, 2008 | 16.58 | 16.81 | 16.31 | 16.66 | 9,183,400 | -0.08(-0.48%) |
Jan 09, 2008 | 16.54 | 16.74 | 16.20 | 16.74 | 8,000,642 | +0.25(+1.54%) |
Jan 08, 2008 | 16.77 | 17.05 | 16.48 | 16.48 | 8,465,008 | -0.26(-1.58%) |
Jan 07, 2008 | 17.03 | 17.15 | 16.70 | 16.75 | 6,842,406 | -0.15(-0.89%) |
Jan 04, 2008 | 17.53 | 17.53 | 16.77 | 16.90 | 8,020,233 | -0.75(-4.22%) |
Jan 03, 2008 | 17.33 | 17.77 | 17.22 | 17.64 | 9,253,150 | +0.47(+2.73%) |
Jan 02, 2008 | 17.50 | 17.59 | 17.10 | 17.18 | 5,419,299 | -0.31(-1.76%) |
Jan 01, 2008 | 17.50 | 17.60 | 17.37 | 17.48 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 17.50 | 17.60 | 17.37 | 17.48 | 3,836,263 | -0.09(-0.52%) |
Dec 28, 2007 | 17.83 | 17.83 | 17.38 | 17.57 | 4,020,873 | +0.00(+0.00%) |
Dec 27, 2007 | 17.69 | 17.79 | 17.55 | 17.57 | 3,262,195 | -0.22(-1.24%) |
Dec 26, 2007 | 17.70 | 17.91 | 17.70 | 17.80 | 2,589,051 | -0.11(-0.63%) |
Dec 24, 2007 | 17.73 | 18.06 | 17.73 | 17.91 | 1,302,035 | +0.04(+0.24%) |
Dec 21, 2007 | 17.40 | 18.09 | 17.37 | 17.87 | 8,597,463 | +0.63(+3.67%) |
Dec 20, 2007 | 17.28 | 17.34 | 17.01 | 17.23 | 4,445,041 | +0.05(+0.28%) |
Dec 19, 2007 | 17.50 | 17.54 | 17.15 | 17.19 | 4,355,830 | -0.17(-1.00%) |
Dec 18, 2007 | 17.74 | 17.74 | 17.14 | 17.36 | 8,316,482 | +0.26(+1.55%) |
Dec 17, 2007 | 17.43 | 17.76 | 16.97 | 17.09 | 9,677,868 | -0.38(-2.16%) |
Dec 14, 2007 | 17.90 | 18.00 | 17.46 | 17.47 | 6,369,094 | -0.64(-3.55%) |
Dec 13, 2007 | 17.86 | 18.17 | 17.55 | 18.11 | 8,791,787 | +0.21(+1.15%) |
Dec 12, 2007 | 18.20 | 18.24 | 17.66 | 17.91 | 8,754,519 | +0.24(+1.38%) |
Dec 11, 2007 | 18.54 | 18.60 | 17.67 | 17.67 | 6,704,545 | -0.88(-4.75%) |
Dec 10, 2007 | 18.65 | 18.70 | 18.40 | 18.55 | 4,472,657 | -0.09(-0.49%) |
Dec 07, 2007 | 18.44 | 18.76 | 18.31 | 18.64 | 5,606,705 | +0.20(+1.08%) |
Dec 06, 2007 | 17.57 | 18.48 | 17.56 | 18.44 | 6,479,477 | +0.85(+4.82%) |
Dec 05, 2007 | 17.86 | 17.86 | 17.35 | 17.59 | 7,317,460 | -0.06(-0.37%) |
Dec 04, 2007 | 18.17 | 18.22 | 17.63 | 17.66 | 5,942,069 | -0.59(-3.23%) |
Dec 03, 2007 | 18.07 | 18.39 | 17.96 | 18.24 | 4,587,926 | +0.02(+0.12%) |
Nov 30, 2007 | 18.18 | 18.29 | 18.01 | 18.22 | 5,648,977 | +0.22(+1.20%) |
Nov 29, 2007 | 18.01 | 18.07 | 17.74 | 18.01 | 6,730,502 | -0.09(-0.51%) |
Nov 28, 2007 | 17.73 | 18.22 | 17.60 | 18.10 | 7,072,486 | +0.54(+3.07%) |
Nov 27, 2007 | 17.66 | 17.83 | 17.39 | 17.56 | 7,801,621 | +0.02(+0.12%) |
Nov 26, 2007 | 17.73 | 17.86 | 17.46 | 17.54 | 8,840,312 | -0.22(-1.25%) |
Nov 23, 2007 | 17.57 | 17.84 | 17.51 | 17.76 | 2,699,555 | +0.28(+1.61%) |
Nov 21, 2007 | 17.93 | 18.04 | 17.47 | 17.48 | 7,553,958 | -0.63(-3.49%) |
Nov 20, 2007 | 17.91 | 18.47 | 17.82 | 18.11 | 8,234,355 | +0.19(+1.09%) |
Nov 19, 2007 | 18.34 | 18.36 | 17.84 | 17.91 | 8,601,867 | -0.50(-2.73%) |
Nov 16, 2007 | 18.27 | 18.45 | 17.97 | 18.42 | 5,436,292 | +0.30(+1.67%) |
Nov 15, 2007 | 18.50 | 18.58 | 17.98 | 18.11 | 9,532,225 | -0.51(-2.73%) |
Nov 14, 2007 | 18.87 | 19.03 | 18.57 | 18.62 | 7,306,084 | -0.02(-0.12%) |
Nov 13, 2007 | 18.35 | 18.66 | 18.29 | 18.64 | 4,370,603 | +0.41(+2.25%) |
Nov 12, 2007 | 18.37 | 18.57 | 18.17 | 18.23 | 6,049,611 | -0.22(-1.17%) |
Nov 09, 2007 | 18.45 | 18.78 | 18.25 | 18.45 | 3,875,703 | -0.21(-1.13%) |
Nov 08, 2007 | 18.43 | 18.76 | 18.09 | 18.66 | 9,609,867 | +0.17(+0.91%) |
Nov 07, 2007 | 18.81 | 19.14 | 18.46 | 18.49 | 5,835,504 | -0.63(-3.30%) |
Nov 06, 2007 | 19.13 | 19.30 | 18.77 | 19.12 | 5,596,304 | +0.01(+0.03%) |
Nov 05, 2007 | 19.06 | 19.21 | 18.90 | 19.12 | 4,533,449 | -0.02(-0.11%) |
Nov 02, 2007 | 19.70 | 19.85 | 18.90 | 19.14 | 4,830,275 | -0.33(-1.72%) |