Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 21.06 | 23.00 | 21.05 | 22.11 | 4,749,127 | +0.78(+3.66%) |
Jan 30, 2008 | 21.64 | 22.00 | 20.86 | 21.33 | 3,800,368 | -0.47(-2.16%) |
Jan 29, 2008 | 21.48 | 21.95 | 20.34 | 21.80 | 3,288,759 | +0.33(+1.54%) |
Jan 28, 2008 | 21.13 | 21.50 | 20.06 | 21.47 | 2,722,413 | +0.59(+2.83%) |
Jan 25, 2008 | 21.99 | 21.99 | 20.36 | 20.88 | 7,650,687 | +0.19(+0.92%) |
Jan 24, 2008 | 20.06 | 20.69 | 19.66 | 20.69 | 5,884,893 | +0.69(+3.45%) |
Jan 23, 2008 | 17.39 | 20.00 | 17.39 | 20.00 | 6,202,380 | +2.15(+12.04%) |
Jan 22, 2008 | 16.01 | 18.19 | 15.81 | 17.85 | 3,902,756 | +1.22(+7.34%) |
Jan 21, 2008 | 16.70 | 17.30 | 15.97 | 16.63 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 16.70 | 17.30 | 15.97 | 16.63 | 4,876,430 | -0.04(-0.24%) |
Jan 17, 2008 | 17.12 | 17.38 | 16.36 | 16.67 | 3,984,603 | -0.37(-2.17%) |
Jan 16, 2008 | 17.18 | 17.35 | 16.10 | 17.04 | 6,428,507 | -0.24(-1.39%) |
Jan 15, 2008 | 17.77 | 17.78 | 17.02 | 17.28 | 2,310,590 | -0.51(-2.87%) |
Jan 14, 2008 | 18.34 | 18.34 | 17.49 | 17.79 | 2,498,600 | -0.40(-2.20%) |
Jan 11, 2008 | 19.28 | 19.28 | 17.81 | 18.19 | 4,451,144 | -0.97(-5.06%) |
Jan 10, 2008 | 19.00 | 19.45 | 18.25 | 19.16 | 3,225,746 | +0.31(+1.64%) |
Jan 09, 2008 | 19.03 | 19.38 | 18.09 | 18.85 | 3,772,095 | -0.17(-0.89%) |
Jan 08, 2008 | 19.22 | 19.39 | 18.79 | 19.02 | 2,371,026 | -0.16(-0.83%) |
Jan 07, 2008 | 19.57 | 19.75 | 18.70 | 19.18 | 4,070,447 | -0.36(-1.84%) |
Jan 04, 2008 | 19.51 | 19.54 | 18.86 | 19.54 | 4,768,474 | -0.20(-1.01%) |
Jan 03, 2008 | 20.22 | 20.22 | 19.35 | 19.74 | 2,146,122 | -0.33(-1.64%) |
Jan 02, 2008 | 19.88 | 20.24 | 19.37 | 20.07 | 3,618,718 | +0.32(+1.62%) |
Jan 01, 2008 | 19.55 | 19.79 | 19.00 | 19.75 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 19.55 | 19.79 | 19.00 | 19.75 | 2,157,317 | +0.16(+0.82%) |
Dec 28, 2007 | 19.91 | 19.91 | 18.93 | 19.59 | 2,048,148 | +0.06(+0.31%) |
Dec 27, 2007 | 19.03 | 19.53 | 19.01 | 19.53 | 1,540,000 | +0.38(+1.98%) |
Dec 26, 2007 | 19.57 | 19.58 | 18.94 | 19.15 | 1,660,484 | -0.41(-2.10%) |
Dec 24, 2007 | 19.07 | 19.60 | 19.05 | 19.56 | 585,832 | +0.51(+2.68%) |
Dec 21, 2007 | 19.61 | 19.62 | 18.57 | 19.05 | 4,548,125 | -0.28(-1.45%) |
Dec 20, 2007 | 19.90 | 19.90 | 18.78 | 19.33 | 5,031,700 | -0.76(-3.78%) |
Dec 19, 2007 | 20.47 | 20.97 | 19.45 | 20.09 | 9,793,389 | -1.52(-7.03%) |
Dec 18, 2007 | 21.28 | 21.98 | 20.42 | 21.61 | 5,159,902 | +0.38(+1.79%) |
Dec 17, 2007 | 21.29 | 21.95 | 20.70 | 21.23 | 2,997,503 | -0.20(-0.93%) |
Dec 14, 2007 | 22.00 | 22.00 | 21.41 | 21.43 | 1,944,400 | -0.57(-2.59%) |
Dec 13, 2007 | 22.52 | 22.52 | 21.54 | 22.00 | 2,924,422 | -0.58(-2.57%) |
Dec 12, 2007 | 22.99 | 23.25 | 22.28 | 22.58 | 3,094,300 | +0.15(+0.67%) |
Dec 11, 2007 | 23.29 | 23.29 | 22.10 | 22.43 | 2,879,407 | -0.76(-3.28%) |
Dec 10, 2007 | 22.36 | 23.20 | 21.92 | 23.19 | 2,391,035 | +0.94(+4.22%) |
Dec 07, 2007 | 22.20 | 22.34 | 21.92 | 22.25 | 3,274,321 | +0.06(+0.27%) |
Dec 06, 2007 | 22.00 | 22.29 | 21.50 | 22.19 | 4,282,967 | -0.01(-0.05%) |
Dec 05, 2007 | 23.37 | 23.44 | 21.97 | 22.20 | 2,382,998 | -0.83(-3.60%) |
Dec 04, 2007 | 22.65 | 23.47 | 22.64 | 23.03 | 1,369,100 | +0.14(+0.61%) |
Dec 03, 2007 | 23.13 | 23.13 | 22.45 | 22.89 | 1,498,647 | +0.02(+0.09%) |
Nov 30, 2007 | 22.65 | 23.92 | 22.64 | 22.87 | 2,153,764 | +0.49(+2.19%) |
Nov 29, 2007 | 22.38 | 22.88 | 22.00 | 22.38 | 1,802,008 | -0.05(-0.22%) |
Nov 28, 2007 | 21.47 | 22.88 | 21.26 | 22.43 | 3,237,993 | +1.17(+5.50%) |
Nov 27, 2007 | 21.18 | 21.52 | 20.65 | 21.26 | 1,964,910 | +0.22(+1.05%) |
Nov 26, 2007 | 20.66 | 22.04 | 20.66 | 21.04 | 2,426,904 | +0.39(+1.89%) |
Nov 23, 2007 | 20.82 | 21.10 | 20.58 | 20.65 | 1,055,460 | +0.00(+0.00%) |
Nov 21, 2007 | 21.00 | 21.06 | 20.40 | 20.65 | 3,540,897 | -0.30(-1.43%) |
Nov 20, 2007 | 21.40 | 21.52 | 20.06 | 20.95 | 5,249,125 | -0.50(-2.33%) |
Nov 19, 2007 | 22.20 | 22.20 | 21.39 | 21.45 | 4,117,326 | -0.73(-3.29%) |
Nov 16, 2007 | 23.21 | 23.21 | 21.85 | 22.18 | 4,190,566 | -0.91(-3.94%) |
Nov 15, 2007 | 23.47 | 24.10 | 22.72 | 23.09 | 8,985,244 | +1.62(+7.55%) |
Nov 14, 2007 | 21.51 | 21.89 | 21.38 | 21.47 | 3,184,606 | +0.13(+0.61%) |
Nov 13, 2007 | 20.27 | 21.35 | 20.27 | 21.34 | 3,801,470 | +1.17(+5.80%) |
Nov 12, 2007 | 19.91 | 20.60 | 19.82 | 20.17 | 2,566,200 | +0.21(+1.05%) |
Nov 09, 2007 | 19.25 | 20.83 | 18.90 | 19.96 | 5,743,520 | +0.50(+2.57%) |
Nov 08, 2007 | 19.05 | 19.51 | 18.85 | 19.46 | 5,878,672 | +0.58(+3.07%) |
Nov 07, 2007 | 19.51 | 19.51 | 18.67 | 18.88 | 6,467,980 | -0.96(-4.84%) |
Nov 06, 2007 | 19.18 | 19.86 | 19.05 | 19.84 | 2,750,050 | +0.68(+3.55%) |
Nov 05, 2007 | 19.75 | 19.80 | 19.00 | 19.16 | 3,992,300 | -0.51(-2.59%) |
Nov 02, 2007 | 19.96 | 20.00 | 19.28 | 19.67 | 3,692,800 | -0.12(-0.61%) |