Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 20.65 | 22.14 | 20.53 | 21.83 | 46,653,736 | +0.90(+4.29%) |
Jan 30, 2008 | 20.70 | 21.52 | 20.70 | 20.93 | 29,778,052 | -0.24(-1.11%) |
Jan 29, 2008 | 20.93 | 21.32 | 20.36 | 21.17 | 27,405,538 | +0.41(+1.99%) |
Jan 28, 2008 | 20.31 | 20.78 | 19.97 | 20.75 | 23,971,492 | +0.43(+2.10%) |
Jan 25, 2008 | 21.10 | 21.12 | 20.06 | 20.33 | 31,425,110 | -0.73(-3.48%) |
Jan 24, 2008 | 21.09 | 21.23 | 20.61 | 21.06 | 37,580,672 | -0.28(-1.30%) |
Jan 23, 2008 | 19.74 | 21.46 | 19.29 | 21.34 | 58,034,092 | +1.25(+6.21%) |
Jan 22, 2008 | 17.78 | 20.53 | 17.78 | 20.09 | 63,374,928 | +1.37(+7.31%) |
Jan 21, 2008 | 18.85 | 19.59 | 18.52 | 18.72 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 18.85 | 19.59 | 18.52 | 18.72 | 35,901,724 | +0.02(+0.11%) |
Jan 17, 2008 | 18.79 | 19.03 | 18.54 | 18.70 | 28,961,128 | -0.06(-0.34%) |
Jan 16, 2008 | 18.03 | 19.12 | 18.01 | 18.77 | 38,396,284 | +0.69(+3.82%) |
Jan 15, 2008 | 17.85 | 18.27 | 17.57 | 18.08 | 28,500,618 | -0.01(-0.08%) |
Jan 14, 2008 | 17.88 | 18.16 | 17.48 | 18.09 | 21,774,406 | +0.48(+2.75%) |
Jan 11, 2008 | 17.88 | 18.21 | 17.51 | 17.61 | 24,740,952 | -0.41(-2.25%) |
Jan 10, 2008 | 17.46 | 18.32 | 17.35 | 18.01 | 22,595,638 | +0.39(+2.22%) |
Jan 09, 2008 | 17.63 | 17.79 | 16.94 | 17.62 | 35,747,396 | -0.01(-0.04%) |
Jan 08, 2008 | 18.20 | 18.38 | 17.58 | 17.63 | 21,739,708 | -0.45(-2.48%) |
Jan 07, 2008 | 17.85 | 18.39 | 17.76 | 18.08 | 29,029,344 | +0.29(+1.64%) |
Jan 04, 2008 | 18.21 | 18.29 | 17.64 | 17.78 | 27,751,498 | -0.61(-3.33%) |
Jan 03, 2008 | 18.70 | 18.85 | 18.38 | 18.40 | 20,541,988 | -0.21(-1.11%) |
Jan 02, 2008 | 19.33 | 19.43 | 18.54 | 18.60 | 23,244,190 | -0.59(-3.08%) |
Jan 01, 2008 | 18.89 | 19.36 | 18.71 | 19.19 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 18.89 | 19.36 | 18.71 | 19.19 | 23,425,604 | +0.19(+0.97%) |
Dec 28, 2007 | 19.05 | 19.24 | 18.77 | 19.01 | 19,272,218 | -0.06(-0.34%) |
Dec 27, 2007 | 19.22 | 19.22 | 19.03 | 19.07 | 18,759,784 | -0.16(-0.82%) |
Dec 26, 2007 | 19.24 | 19.27 | 18.99 | 19.23 | 21,167,542 | -0.01(-0.07%) |
Dec 24, 2007 | 18.96 | 19.30 | 18.88 | 19.24 | 10,104,860 | +0.25(+1.31%) |
Dec 21, 2007 | 18.78 | 19.19 | 18.73 | 18.99 | 34,420,120 | +0.28(+1.48%) |
Dec 20, 2007 | 18.67 | 18.82 | 18.51 | 18.72 | 22,468,812 | +0.02(+0.11%) |
Dec 19, 2007 | 18.83 | 18.83 | 18.41 | 18.70 | 25,147,906 | -0.16(-0.87%) |
Dec 18, 2007 | 18.62 | 18.95 | 18.22 | 18.86 | 31,497,884 | +0.38(+2.04%) |
Dec 17, 2007 | 18.88 | 19.04 | 18.41 | 18.48 | 35,358,552 | -0.49(-2.59%) |
Dec 14, 2007 | 19.46 | 19.49 | 18.97 | 18.97 | 30,431,166 | -0.72(-3.65%) |
Dec 13, 2007 | 20.17 | 20.29 | 19.42 | 19.69 | 28,480,202 | -0.61(-2.98%) |
Dec 12, 2007 | 20.66 | 20.86 | 19.95 | 20.30 | 28,270,192 | +0.06(+0.32%) |
Dec 11, 2007 | 21.07 | 21.23 | 20.17 | 20.23 | 27,214,084 | -0.85(-4.02%) |
Dec 10, 2007 | 20.80 | 21.12 | 20.70 | 21.08 | 16,695,805 | +0.07(+0.34%) |
Dec 07, 2007 | 21.13 | 21.20 | 20.90 | 21.01 | 14,125,903 | +0.00(+0.00%) |
Dec 06, 2007 | 20.55 | 21.13 | 20.36 | 21.01 | 16,327,472 | +0.37(+1.79%) |
Dec 05, 2007 | 20.70 | 20.78 | 20.43 | 20.64 | 17,608,176 | +0.13(+0.63%) |
Dec 04, 2007 | 20.22 | 20.62 | 19.95 | 20.51 | 23,701,568 | +0.21(+1.05%) |
Dec 03, 2007 | 20.39 | 20.68 | 20.27 | 20.30 | 16,985,536 | -0.05(-0.24%) |
Nov 30, 2007 | 20.16 | 20.73 | 20.03 | 20.35 | 34,874,840 | +0.48(+2.44%) |
Nov 29, 2007 | 20.03 | 20.09 | 19.63 | 19.86 | 27,930,170 | -0.28(-1.38%) |
Nov 28, 2007 | 19.45 | 20.30 | 19.29 | 20.14 | 33,909,908 | +0.80(+4.12%) |
Nov 27, 2007 | 19.65 | 19.67 | 19.08 | 19.34 | 28,282,182 | -0.24(-1.24%) |
Nov 26, 2007 | 20.58 | 20.66 | 19.53 | 19.59 | 22,772,718 | -1.04(-5.04%) |
Nov 23, 2007 | 20.08 | 20.67 | 19.99 | 20.63 | 13,736,264 | +0.64(+3.21%) |
Nov 21, 2007 | 20.10 | 20.23 | 19.81 | 19.98 | 17,700,852 | -0.32(-1.58%) |
Nov 20, 2007 | 20.08 | 20.48 | 19.91 | 20.31 | 34,467,704 | +0.22(+1.10%) |
Nov 19, 2007 | 20.54 | 20.54 | 19.96 | 20.08 | 30,859,668 | -0.63(-3.03%) |
Nov 16, 2007 | 20.75 | 20.80 | 20.25 | 20.71 | 25,530,758 | +0.06(+0.31%) |
Nov 15, 2007 | 20.71 | 21.20 | 20.55 | 20.65 | 24,559,948 | -0.04(-0.17%) |
Nov 14, 2007 | 20.87 | 21.18 | 20.56 | 20.68 | 25,844,110 | -0.06(-0.31%) |
Nov 13, 2007 | 19.95 | 20.83 | 19.79 | 20.75 | 39,715,780 | +0.47(+2.32%) |
Nov 12, 2007 | 19.98 | 20.72 | 19.95 | 20.28 | 26,611,330 | +0.29(+1.46%) |
Nov 09, 2007 | 20.44 | 20.60 | 19.94 | 19.98 | 30,770,158 | -0.74(-3.58%) |
Nov 08, 2007 | 21.02 | 21.06 | 20.13 | 20.73 | 35,449,932 | -0.18(-0.85%) |
Nov 07, 2007 | 21.16 | 21.32 | 20.88 | 20.90 | 23,142,004 | -0.51(-2.39%) |
Nov 06, 2007 | 21.02 | 21.46 | 21.02 | 21.42 | 22,216,190 | +0.19(+0.87%) |
Nov 05, 2007 | 21.48 | 21.48 | 21.04 | 21.23 | 24,548,128 | -0.43(-1.97%) |
Nov 02, 2007 | 22.03 | 22.09 | 21.46 | 21.66 | 23,267,590 | -0.21(-0.94%) |