Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 16.55 | 17.07 | 16.55 | 16.96 | 10,617,329 | +0.19(+1.13%) |
Jan 30, 2008 | 17.07 | 17.08 | 16.72 | 16.77 | 8,568,400 | -0.25(-1.44%) |
Jan 29, 2008 | 16.99 | 17.11 | 16.72 | 17.01 | 9,072,511 | +0.18(+1.05%) |
Jan 28, 2008 | 16.52 | 16.84 | 16.52 | 16.84 | 8,196,610 | +0.37(+2.25%) |
Jan 25, 2008 | 16.70 | 16.70 | 16.46 | 16.47 | 8,119,894 | -0.11(-0.68%) |
Jan 24, 2008 | 16.56 | 16.67 | 16.44 | 16.58 | 9,329,731 | +0.06(+0.36%) |
Jan 23, 2008 | 16.22 | 16.60 | 16.04 | 16.52 | 14,222,142 | +0.08(+0.47%) |
Jan 22, 2008 | 16.04 | 16.86 | 15.86 | 16.44 | 13,426,591 | -0.38(-2.27%) |
Jan 21, 2008 | 17.03 | 17.11 | 16.68 | 16.82 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 17.03 | 17.11 | 16.68 | 16.82 | 9,459,232 | -0.09(-0.52%) |
Jan 17, 2008 | 17.03 | 17.12 | 16.88 | 16.91 | 8,765,962 | -0.07(-0.38%) |
Jan 16, 2008 | 17.10 | 17.24 | 16.96 | 16.98 | 10,761,006 | -0.18(-1.03%) |
Jan 15, 2008 | 17.40 | 17.58 | 17.13 | 17.15 | 9,823,855 | -0.43(-2.46%) |
Jan 14, 2008 | 17.64 | 17.73 | 17.50 | 17.58 | 11,811,327 | +0.12(+0.69%) |
Jan 11, 2008 | 17.79 | 17.79 | 17.37 | 17.46 | 10,454,331 | -0.37(-2.08%) |
Jan 10, 2008 | 17.65 | 17.93 | 17.64 | 17.83 | 8,158,201 | +0.07(+0.39%) |
Jan 09, 2008 | 17.77 | 17.85 | 17.59 | 17.77 | 12,694,908 | +0.03(+0.18%) |
Jan 08, 2008 | 17.68 | 17.95 | 17.64 | 17.73 | 9,761,518 | +0.06(+0.33%) |
Jan 07, 2008 | 17.40 | 17.72 | 17.38 | 17.68 | 9,484,131 | +0.35(+2.03%) |
Jan 04, 2008 | 17.40 | 17.54 | 17.30 | 17.32 | 10,036,210 | -0.18(-1.05%) |
Jan 03, 2008 | 17.56 | 17.70 | 17.36 | 17.51 | 9,470,730 | -0.08(-0.44%) |
Jan 02, 2008 | 17.68 | 17.76 | 17.49 | 17.58 | 8,770,923 | -0.14(-0.81%) |
Jan 01, 2008 | 17.79 | 17.95 | 17.68 | 17.73 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 17.79 | 17.95 | 17.68 | 17.73 | 5,124,510 | -0.16(-0.89%) |
Dec 28, 2007 | 17.95 | 17.95 | 17.80 | 17.89 | 2,892,833 | +0.10(+0.56%) |
Dec 27, 2007 | 18.01 | 18.01 | 17.77 | 17.79 | 4,835,616 | -0.28(-1.57%) |
Dec 26, 2007 | 18.03 | 18.16 | 18.00 | 18.07 | 3,810,467 | +0.04(+0.24%) |
Dec 24, 2007 | 18.01 | 18.11 | 17.98 | 18.03 | 1,709,947 | -0.03(-0.17%) |
Dec 21, 2007 | 18.11 | 18.24 | 18.02 | 18.06 | 8,627,738 | +0.12(+0.66%) |
Dec 20, 2007 | 18.13 | 18.20 | 17.92 | 17.94 | 7,186,100 | -0.10(-0.53%) |
Dec 19, 2007 | 18.50 | 18.51 | 17.85 | 18.04 | 9,345,528 | -0.34(-1.83%) |
Dec 18, 2007 | 18.46 | 18.46 | 18.18 | 18.37 | 6,926,867 | +0.12(+0.68%) |
Dec 17, 2007 | 18.34 | 18.36 | 18.12 | 18.25 | 6,436,299 | -0.10(-0.56%) |
Dec 14, 2007 | 18.47 | 18.54 | 18.29 | 18.35 | 6,529,542 | -0.29(-1.57%) |
Dec 13, 2007 | 18.30 | 18.64 | 18.30 | 18.64 | 6,316,290 | +0.21(+1.16%) |
Dec 12, 2007 | 18.74 | 18.74 | 18.28 | 18.43 | 11,041,344 | -0.07(-0.39%) |
Dec 11, 2007 | 18.87 | 18.93 | 18.48 | 18.50 | 6,827,323 | -0.44(-2.33%) |
Dec 10, 2007 | 18.84 | 18.97 | 18.80 | 18.94 | 4,220,155 | +0.12(+0.63%) |
Dec 07, 2007 | 19.01 | 19.10 | 18.81 | 18.82 | 4,617,995 | -0.18(-0.95%) |
Dec 06, 2007 | 18.79 | 19.03 | 18.72 | 19.00 | 5,220,129 | +0.21(+1.13%) |
Dec 05, 2007 | 18.76 | 18.81 | 18.64 | 18.79 | 6,250,863 | +0.16(+0.87%) |
Dec 04, 2007 | 18.50 | 18.75 | 18.50 | 18.63 | 6,897,052 | -0.02(-0.12%) |
Dec 03, 2007 | 18.57 | 18.81 | 18.57 | 18.65 | 6,841,971 | -0.06(-0.30%) |
Nov 30, 2007 | 18.82 | 18.82 | 18.56 | 18.71 | 10,066,514 | +0.06(+0.33%) |
Nov 29, 2007 | 18.47 | 18.72 | 18.47 | 18.65 | 10,539,224 | +0.08(+0.45%) |
Nov 28, 2007 | 18.15 | 18.60 | 18.05 | 18.56 | 11,736,456 | +0.51(+2.83%) |
Nov 27, 2007 | 17.89 | 18.19 | 17.85 | 18.05 | 10,356,218 | +0.22(+1.24%) |
Nov 26, 2007 | 17.80 | 17.97 | 17.73 | 17.83 | 8,435,266 | +0.07(+0.40%) |
Nov 23, 2007 | 17.60 | 17.76 | 17.56 | 17.76 | 2,638,329 | +0.24(+1.37%) |
Nov 21, 2007 | 17.43 | 17.63 | 17.40 | 17.52 | 10,762,485 | -0.02(-0.12%) |
Nov 20, 2007 | 17.40 | 17.64 | 17.28 | 17.54 | 13,781,121 | +0.14(+0.80%) |
Nov 19, 2007 | 17.74 | 17.81 | 17.40 | 17.40 | 10,619,174 | -0.46(-2.58%) |
Nov 16, 2007 | 17.81 | 17.86 | 17.51 | 17.86 | 10,948,696 | +0.14(+0.79%) |
Nov 15, 2007 | 17.96 | 18.05 | 17.61 | 17.72 | 12,967,568 | -0.33(-1.81%) |
Nov 14, 2007 | 17.99 | 18.18 | 17.85 | 18.05 | 7,804,474 | +0.13(+0.73%) |
Nov 13, 2007 | 17.72 | 17.93 | 17.66 | 17.92 | 8,307,334 | +0.31(+1.78%) |
Nov 12, 2007 | 17.65 | 17.83 | 17.60 | 17.60 | 9,268,490 | -0.11(-0.63%) |
Nov 09, 2007 | 17.73 | 17.90 | 17.70 | 17.72 | 8,420,756 | -0.22(-1.23%) |
Nov 08, 2007 | 17.71 | 18.00 | 17.54 | 17.94 | 9,339,094 | +0.25(+1.39%) |
Nov 07, 2007 | 17.70 | 17.89 | 17.65 | 17.69 | 7,107,002 | -0.15(-0.84%) |
Nov 06, 2007 | 17.79 | 17.85 | 17.70 | 17.84 | 7,117,230 | +0.03(+0.19%) |
Nov 05, 2007 | 17.72 | 17.91 | 17.68 | 17.81 | 7,777,823 | +0.11(+0.60%) |
Nov 02, 2007 | 17.65 | 17.77 | 17.49 | 17.70 | 16,726,084 | +0.10(+0.58%) |