Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 20.20 | 20.85 | 19.75 | 20.63 | 641,115 | +0.29(+1.44%) |
Oct 30, 2008 | 20.53 | 20.55 | 19.67 | 20.34 | 610,074 | +0.18(+0.90%) |
Oct 29, 2008 | 20.27 | 20.78 | 19.71 | 20.16 | 459,813 | +0.17(+0.83%) |
Oct 28, 2008 | 18.35 | 20.04 | 18.05 | 19.99 | 473,870 | +2.00(+11.11%) |
Oct 27, 2008 | 18.76 | 19.06 | 17.99 | 17.99 | 368,395 | -1.11(-5.83%) |
Oct 24, 2008 | 18.39 | 19.59 | 18.39 | 19.11 | 360,792 | -0.83(-4.16%) |
Oct 23, 2008 | 19.56 | 20.27 | 18.62 | 19.93 | 376,277 | +0.51(+2.64%) |
Oct 22, 2008 | 19.55 | 19.98 | 18.88 | 19.42 | 265,024 | -0.56(-2.81%) |
Oct 21, 2008 | 20.67 | 20.74 | 19.89 | 19.98 | 378,375 | -0.92(-4.42%) |
Oct 20, 2008 | 19.64 | 20.91 | 19.16 | 20.91 | 368,347 | +1.48(+7.60%) |
Oct 17, 2008 | 19.52 | 20.34 | 18.88 | 19.43 | 549,067 | -0.31(-1.56%) |
Oct 16, 2008 | 18.71 | 19.82 | 17.87 | 19.74 | 593,556 | +1.03(+5.53%) |
Oct 15, 2008 | 20.41 | 20.67 | 18.69 | 18.70 | 887,166 | -2.37(-11.24%) |
Oct 14, 2008 | 21.74 | 21.96 | 20.04 | 21.07 | 359,456 | -0.04(-0.19%) |
Oct 13, 2008 | 19.25 | 21.11 | 18.89 | 21.11 | 393,547 | +2.47(+13.26%) |
Oct 10, 2008 | 18.90 | 19.29 | 16.95 | 18.64 | 1,146,295 | -0.64(-3.32%) |
Oct 09, 2008 | 21.40 | 21.50 | 19.28 | 19.28 | 563,838 | -1.90(-8.99%) |
Oct 08, 2008 | 21.28 | 21.96 | 20.57 | 21.18 | 670,044 | -0.68(-3.11%) |
Oct 07, 2008 | 23.22 | 23.24 | 21.85 | 21.86 | 451,407 | -1.05(-4.58%) |
Oct 06, 2008 | 22.85 | 23.29 | 21.79 | 22.91 | 483,061 | -0.40(-1.73%) |
Oct 03, 2008 | 23.71 | 24.31 | 23.24 | 23.31 | 0 | -0.17(-0.74%) |
Oct 02, 2008 | 24.03 | 24.09 | 23.49 | 23.49 | 352,333 | -0.66(-2.71%) |
Oct 01, 2008 | 23.71 | 24.25 | 23.48 | 24.14 | 389,407 | +0.24(+1.02%) |
Sep 30, 2008 | 23.57 | 24.06 | 22.72 | 23.90 | 440,229 | +0.50(+2.13%) |
Sep 29, 2008 | 24.17 | 24.45 | 23.38 | 23.40 | 391,615 | -1.29(-5.21%) |
Sep 26, 2008 | 24.02 | 24.78 | 23.93 | 24.69 | 0 | +0.24(+0.97%) |
Sep 25, 2008 | 24.06 | 24.85 | 23.99 | 24.45 | 320,585 | +0.33(+1.38%) |
Sep 24, 2008 | 24.52 | 24.52 | 23.94 | 24.12 | 166,827 | -0.32(-1.29%) |
Sep 23, 2008 | 24.44 | 24.67 | 24.27 | 24.44 | 221,170 | -0.05(-0.19%) |
Sep 22, 2008 | 25.37 | 25.37 | 24.35 | 24.48 | 263,307 | -0.71(-2.82%) |
Sep 19, 2008 | 25.27 | 26.29 | 24.72 | 25.19 | 0 | +0.70(+2.84%) |
Sep 18, 2008 | 23.43 | 24.65 | 23.24 | 24.50 | 518,678 | +1.30(+5.58%) |
Sep 17, 2008 | 24.79 | 24.79 | 23.20 | 23.20 | 346,112 | -1.15(-4.73%) |
Sep 16, 2008 | 23.74 | 24.48 | 23.30 | 24.36 | 470,470 | +0.57(+2.39%) |
Sep 15, 2008 | 23.88 | 24.38 | 23.74 | 23.79 | 195,861 | -0.59(-2.43%) |
Sep 12, 2008 | 24.28 | 24.57 | 24.14 | 24.38 | 310,561 | +0.01(+0.03%) |
Sep 11, 2008 | 24.34 | 24.48 | 23.71 | 24.37 | 364,138 | +0.04(+0.16%) |
Sep 10, 2008 | 23.93 | 24.52 | 23.92 | 24.33 | 441,854 | +0.53(+2.22%) |
Sep 09, 2008 | 23.63 | 24.10 | 23.56 | 23.80 | 509,905 | +0.19(+0.80%) |
Sep 08, 2008 | 22.91 | 23.69 | 22.82 | 23.61 | 423,064 | +0.90(+3.96%) |
Sep 05, 2008 | 23.09 | 23.10 | 22.33 | 22.71 | 0 | -0.31(-1.34%) |
Sep 04, 2008 | 23.49 | 23.53 | 22.86 | 23.02 | 277,236 | -0.50(-2.12%) |
Sep 03, 2008 | 23.78 | 23.84 | 23.40 | 23.52 | 338,957 | -0.32(-1.33%) |
Sep 02, 2008 | 24.17 | 24.37 | 23.29 | 23.84 | 230,841 | -0.13(-0.56%) |
Aug 29, 2008 | 24.02 | 24.09 | 23.86 | 23.97 | 0 | -0.11(-0.46%) |
Aug 28, 2008 | 23.97 | 24.21 | 23.85 | 24.08 | 259,889 | +0.11(+0.46%) |
Aug 27, 2008 | 23.44 | 24.24 | 23.31 | 23.97 | 302,518 | +0.51(+2.19%) |
Aug 26, 2008 | 23.35 | 23.66 | 23.26 | 23.46 | 217,407 | +0.10(+0.44%) |
Aug 25, 2008 | 23.50 | 23.54 | 23.13 | 23.35 | 178,390 | -0.16(-0.67%) |
Aug 22, 2008 | 23.46 | 23.63 | 23.31 | 23.51 | 0 | +0.13(+0.57%) |
Aug 21, 2008 | 23.39 | 23.61 | 23.20 | 23.38 | 167,450 | -0.13(-0.54%) |
Aug 20, 2008 | 23.35 | 23.59 | 23.22 | 23.50 | 151,008 | +0.10(+0.44%) |
Aug 19, 2008 | 23.09 | 23.52 | 23.09 | 23.40 | 132,210 | +0.13(+0.54%) |
Aug 18, 2008 | 23.38 | 23.57 | 23.13 | 23.28 | 182,640 | -0.04(-0.17%) |
Aug 15, 2008 | 23.28 | 23.65 | 22.98 | 23.31 | 0 | +0.03(+0.14%) |
Aug 14, 2008 | 23.14 | 23.50 | 22.99 | 23.28 | 259,424 | -0.02(-0.07%) |
Aug 13, 2008 | 23.19 | 23.46 | 23.09 | 23.30 | 223,508 | +0.03(+0.14%) |
Aug 12, 2008 | 23.20 | 23.38 | 23.01 | 23.27 | 265,212 | +0.01(+0.03%) |
Aug 11, 2008 | 22.26 | 23.28 | 22.17 | 23.26 | 418,115 | +0.95(+4.25%) |
Aug 08, 2008 | 21.85 | 22.45 | 21.77 | 22.31 | 256,624 | +0.46(+2.10%) |
Aug 07, 2008 | 22.39 | 22.43 | 21.82 | 21.85 | 342,814 | -0.73(-3.22%) |
Aug 06, 2008 | 22.45 | 22.83 | 22.37 | 22.58 | 338,713 | -0.12(-0.52%) |
Aug 05, 2008 | 22.59 | 22.80 | 22.33 | 22.70 | 279,943 | +0.32(+1.41%) |
Aug 04, 2008 | 22.40 | 22.59 | 22.19 | 22.38 | 125,136 | -0.07(-0.32%) |
Aug 01, 2008 | 22.84 | 22.94 | 22.35 | 22.45 | 238,500 | -0.37(-1.63%) |
Jul 31, 2008 | 22.78 | 23.08 | 22.58 | 22.82 | 233,745 | -0.17(-0.76%) |
Jul 30, 2008 | 22.52 | 23.01 | 22.37 | 23.00 | 224,047 | +0.41(+1.82%) |
Jul 29, 2008 | 22.59 | 22.84 | 22.37 | 22.59 | 312,825 | +0.36(+1.60%) |
Jul 28, 2008 | 22.08 | 22.35 | 22.07 | 22.23 | 196,993 | -0.05(-0.21%) |
Jul 25, 2008 | 22.75 | 22.75 | 22.27 | 22.28 | 251,180 | -0.24(-1.05%) |
Jul 24, 2008 | 22.39 | 22.74 | 22.26 | 22.52 | 182,361 | +0.15(+0.67%) |
Jul 23, 2008 | 22.27 | 22.58 | 22.18 | 22.37 | 232,357 | +0.06(+0.25%) |
Jul 22, 2008 | 22.01 | 22.49 | 21.96 | 22.31 | 351,117 | +0.23(+1.04%) |
Jul 21, 2008 | 22.03 | 22.16 | 21.82 | 22.08 | 277,801 | +0.09(+0.43%) |
Jul 18, 2008 | 22.30 | 22.47 | 21.89 | 21.99 | 336,949 | -0.28(-1.24%) |
Jul 17, 2008 | 22.92 | 22.92 | 22.08 | 22.26 | 343,158 | -0.60(-2.63%) |
Jul 16, 2008 | 23.00 | 23.13 | 22.67 | 22.86 | 172,547 | -0.11(-0.48%) |
Jul 15, 2008 | 22.85 | 23.31 | 22.82 | 22.98 | 209,607 | -0.08(-0.34%) |
Jul 14, 2008 | 23.54 | 23.55 | 22.94 | 23.05 | 185,250 | -0.34(-1.45%) |
Jul 11, 2008 | 23.13 | 23.46 | 22.98 | 23.39 | 284,826 | +0.11(+0.47%) |
Jul 10, 2008 | 23.13 | 23.50 | 23.13 | 23.28 | 212,543 | +0.09(+0.41%) |
Jul 09, 2008 | 23.09 | 23.33 | 23.07 | 23.19 | 259,174 | +0.15(+0.65%) |
Jul 08, 2008 | 22.64 | 23.16 | 22.50 | 23.04 | 320,643 | +0.47(+2.06%) |
Jul 07, 2008 | 23.23 | 23.23 | 22.34 | 22.57 | 223,287 | -0.53(-2.29%) |
Jul 04, 2008 | 23.50 | 23.60 | 22.94 | 23.10 | 175,839 | +0.00(+0.00%) |
Jul 03, 2008 | 23.50 | 23.60 | 22.94 | 23.10 | 175,839 | -0.25(-1.08%) |
Jul 02, 2008 | 23.50 | 23.54 | 23.17 | 23.35 | 293,692 | -0.17(-0.74%) |
Jul 01, 2008 | 23.28 | 23.75 | 23.12 | 23.53 | 306,826 | +0.05(+0.20%) |
Jun 30, 2008 | 23.05 | 23.74 | 22.89 | 23.48 | 302,607 | +0.43(+1.85%) |
Jun 27, 2008 | 23.62 | 23.73 | 23.05 | 23.05 | 551,961 | -0.59(-2.51%) |
Jun 26, 2008 | 23.85 | 24.18 | 23.57 | 23.65 | 283,959 | -0.44(-1.84%) |
Jun 25, 2008 | 23.76 | 24.21 | 23.76 | 24.09 | 253,801 | +0.34(+1.43%) |
Jun 24, 2008 | 24.10 | 24.10 | 23.61 | 23.75 | 301,983 | -0.55(-2.28%) |
Jun 23, 2008 | 24.20 | 24.62 | 24.18 | 24.30 | 145,695 | +0.21(+0.85%) |
Jun 20, 2008 | 24.37 | 24.56 | 23.89 | 24.10 | 514,576 | -0.35(-1.42%) |
Jun 19, 2008 | 24.33 | 24.66 | 24.24 | 24.44 | 163,350 | +0.09(+0.36%) |
Jun 18, 2008 | 23.96 | 24.41 | 23.87 | 24.36 | 334,433 | +0.37(+1.55%) |
Jun 17, 2008 | 24.02 | 24.20 | 23.83 | 23.99 | 141,908 | -0.01(-0.03%) |
Jun 16, 2008 | 23.72 | 24.02 | 23.72 | 23.99 | 131,121 | +0.14(+0.60%) |
Jun 13, 2008 | 24.00 | 24.09 | 23.58 | 23.85 | 171,064 | +0.08(+0.33%) |
Jun 12, 2008 | 23.69 | 23.91 | 23.64 | 23.77 | 184,562 | +0.22(+0.94%) |
Jun 11, 2008 | 23.88 | 24.00 | 23.55 | 23.55 | 196,512 | -0.43(-1.81%) |
Jun 10, 2008 | 23.87 | 24.07 | 23.67 | 23.99 | 201,902 | +0.09(+0.36%) |
Jun 09, 2008 | 23.88 | 24.01 | 23.72 | 23.90 | 197,098 | +0.03(+0.13%) |
Jun 06, 2008 | 24.24 | 24.31 | 23.87 | 23.87 | 276,879 | -0.58(-2.36%) |
Jun 05, 2008 | 24.25 | 24.44 | 24.12 | 24.44 | 294,007 | +0.18(+0.75%) |
Jun 04, 2008 | 24.06 | 24.26 | 23.94 | 24.26 | 364,364 | +0.11(+0.46%) |
Jun 03, 2008 | 24.67 | 24.67 | 23.94 | 24.15 | 349,542 | -0.40(-1.64%) |
Jun 02, 2008 | 24.60 | 24.76 | 24.30 | 24.55 | 208,221 | -0.07(-0.29%) |
May 30, 2008 | 24.68 | 24.74 | 24.42 | 24.63 | 246,039 | -0.06(-0.22%) |
May 29, 2008 | 24.49 | 25.07 | 24.49 | 24.68 | 264,130 | +0.13(+0.55%) |
May 28, 2008 | 24.78 | 24.82 | 24.45 | 24.55 | 155,156 | -0.13(-0.54%) |
May 27, 2008 | 24.48 | 24.92 | 24.48 | 24.68 | 216,303 | +0.28(+1.13%) |
May 26, 2008 | 24.56 | 24.65 | 24.34 | 24.40 | 0 | +0.00(+0.00%) |
May 23, 2008 | 24.56 | 24.65 | 24.34 | 24.40 | 222,212 | -0.19(-0.77%) |
May 22, 2008 | 24.59 | 24.82 | 24.53 | 24.59 | 233,270 | +0.06(+0.26%) |
May 21, 2008 | 24.29 | 24.78 | 24.29 | 24.53 | 245,563 | +0.11(+0.45%) |
May 20, 2008 | 24.45 | 24.67 | 24.24 | 24.42 | 195,338 | -0.10(-0.42%) |
May 19, 2008 | 24.48 | 24.68 | 24.29 | 24.52 | 301,892 | +0.09(+0.36%) |
May 16, 2008 | 24.63 | 24.85 | 24.33 | 24.44 | 450,689 | -0.01(-0.03%) |
May 15, 2008 | 24.29 | 24.52 | 24.25 | 24.44 | 442,412 | +0.12(+0.49%) |
May 14, 2008 | 24.20 | 24.52 | 24.20 | 24.33 | 251,473 | +0.08(+0.33%) |
May 13, 2008 | 23.81 | 24.47 | 23.70 | 24.25 | 408,765 | +0.41(+1.72%) |
May 12, 2008 | 23.46 | 23.99 | 23.29 | 23.84 | 410,739 | +0.37(+1.58%) |
May 09, 2008 | 22.84 | 23.66 | 22.84 | 23.46 | 211,926 | +0.26(+1.12%) |
May 08, 2008 | 22.89 | 23.48 | 22.82 | 23.20 | 463,741 | +0.32(+1.42%) |
May 07, 2008 | 23.36 | 23.37 | 22.86 | 22.88 | 312,506 | -0.45(-1.93%) |
May 06, 2008 | 23.15 | 23.44 | 22.82 | 23.33 | 204,639 | +0.19(+0.82%) |
May 05, 2008 | 24.18 | 24.26 | 22.99 | 23.14 | 675,334 | -0.99(-4.09%) |
May 02, 2008 | 24.17 | 24.71 | 23.95 | 24.13 | 438,167 | +0.09(+0.39%) |
May 01, 2008 | 22.83 | 24.07 | 22.83 | 24.03 | 419,770 | +1.23(+5.40%) |
Apr 30, 2008 | 22.98 | 23.20 | 22.68 | 22.80 | 195,580 | -0.15(-0.65%) |
Apr 29, 2008 | 23.20 | 23.26 | 22.92 | 22.95 | 186,098 | -0.29(-1.26%) |
Apr 28, 2008 | 23.32 | 23.57 | 23.10 | 23.24 | 213,727 | -0.16(-0.67%) |
Apr 25, 2008 | 23.33 | 23.49 | 23.04 | 23.40 | 341,830 | +0.26(+1.13%) |
Apr 24, 2008 | 22.86 | 23.51 | 22.55 | 23.14 | 339,004 | +0.43(+1.88%) |
Apr 23, 2008 | 22.83 | 23.12 | 22.56 | 22.71 | 259,311 | -0.03(-0.14%) |
Apr 22, 2008 | 22.89 | 22.98 | 22.42 | 22.75 | 246,348 | -0.26(-1.13%) |
Apr 21, 2008 | 23.52 | 23.52 | 22.82 | 23.01 | 276,565 | -0.46(-1.95%) |
Apr 18, 2008 | 23.50 | 23.73 | 23.28 | 23.46 | 277,918 | +0.15(+0.64%) |
Apr 17, 2008 | 23.62 | 23.62 | 23.14 | 23.31 | 163,953 | -0.36(-1.50%) |
Apr 16, 2008 | 23.00 | 23.69 | 22.95 | 23.67 | 240,148 | +0.88(+3.85%) |
Apr 15, 2008 | 22.41 | 22.94 | 22.37 | 22.79 | 201,621 | +0.52(+2.34%) |
Apr 14, 2008 | 22.14 | 22.39 | 22.06 | 22.27 | 138,820 | +0.09(+0.39%) |
Apr 11, 2008 | 22.44 | 22.53 | 22.16 | 22.19 | 144,151 | -0.51(-2.23%) |
Apr 10, 2008 | 22.49 | 22.82 | 22.35 | 22.69 | 245,634 | +0.19(+0.84%) |
Apr 09, 2008 | 23.01 | 23.18 | 22.41 | 22.50 | 275,135 | -0.42(-1.83%) |
Apr 08, 2008 | 22.30 | 22.94 | 22.26 | 22.92 | 281,466 | +0.39(+1.72%) |
Apr 07, 2008 | 22.27 | 22.81 | 22.09 | 22.53 | 154,344 | +0.43(+1.97%) |
Apr 04, 2008 | 22.48 | 22.56 | 22.04 | 22.10 | 248,512 | -0.35(-1.55%) |
Apr 03, 2008 | 22.51 | 22.73 | 22.30 | 22.45 | 212,081 | -0.18(-0.80%) |
Apr 02, 2008 | 22.73 | 22.81 | 22.45 | 22.63 | 209,042 | +0.02(+0.07%) |
Apr 01, 2008 | 22.26 | 22.61 | 22.13 | 22.61 | 276,665 | +0.53(+2.40%) |
Mar 31, 2008 | 21.61 | 22.32 | 21.42 | 22.08 | 463,286 | +0.47(+2.16%) |
Mar 28, 2008 | 21.74 | 22.07 | 21.55 | 21.62 | 271,717 | -0.13(-0.58%) |
Mar 27, 2008 | 21.70 | 22.26 | 21.47 | 21.74 | 309,955 | +0.14(+0.66%) |
Mar 26, 2008 | 21.81 | 21.96 | 21.50 | 21.60 | 366,932 | -0.32(-1.48%) |
Mar 25, 2008 | 21.93 | 22.21 | 21.82 | 21.92 | 282,226 | +0.05(+0.22%) |
Mar 24, 2008 | 22.00 | 22.23 | 21.79 | 21.88 | 318,944 | -0.02(-0.11%) |
Mar 21, 2008 | 21.43 | 22.15 | 21.43 | 21.90 | 838,889 | +0.00(+0.00%) |
Mar 20, 2008 | 21.43 | 22.15 | 21.43 | 21.90 | 838,889 | +0.47(+2.21%) |
Mar 19, 2008 | 22.06 | 22.39 | 21.43 | 21.43 | 289,918 | -0.51(-2.34%) |
Mar 18, 2008 | 22.19 | 22.19 | 21.36 | 21.94 | 485,950 | +0.21(+0.98%) |
Mar 17, 2008 | 21.07 | 22.03 | 21.07 | 21.73 | 385,544 | +0.09(+0.44%) |
Mar 14, 2008 | 21.96 | 22.04 | 21.24 | 21.63 | 616,871 | -0.18(-0.83%) |
Mar 13, 2008 | 20.80 | 21.84 | 20.80 | 21.81 | 739,815 | +0.79(+3.76%) |
Mar 12, 2008 | 21.47 | 21.56 | 21.02 | 21.02 | 359,841 | -0.45(-2.10%) |
Mar 11, 2008 | 21.46 | 21.61 | 20.93 | 21.47 | 670,515 | +0.49(+2.33%) |
Mar 10, 2008 | 20.95 | 21.37 | 20.81 | 20.98 | 539,635 | +0.07(+0.34%) |
Mar 07, 2008 | 20.58 | 21.06 | 20.40 | 20.91 | 868,372 | +1.02(+5.12%) |
Mar 06, 2008 | 20.28 | 20.45 | 19.86 | 19.89 | 454,398 | -0.55(-2.70%) |
Mar 05, 2008 | 20.46 | 20.58 | 20.13 | 20.45 | 575,594 | +0.02(+0.08%) |
Mar 04, 2008 | 20.23 | 20.56 | 19.93 | 20.43 | 708,920 | +0.03(+0.15%) |
Mar 03, 2008 | 20.26 | 20.48 | 20.12 | 20.40 | 586,483 | +0.19(+0.94%) |
Feb 29, 2008 | 21.08 | 21.08 | 20.12 | 20.21 | 604,083 | -0.84(-3.98%) |
Feb 28, 2008 | 20.75 | 21.60 | 20.75 | 21.05 | 365,792 | -0.56(-2.59%) |
Feb 27, 2008 | 21.53 | 21.89 | 21.53 | 21.61 | 402,004 | -0.04(-0.18%) |
Feb 26, 2008 | 21.15 | 21.79 | 21.13 | 21.65 | 405,929 | +0.49(+2.31%) |
Feb 25, 2008 | 21.26 | 21.44 | 21.02 | 21.16 | 310,676 | -0.14(-0.67%) |
Feb 22, 2008 | 21.31 | 21.40 | 20.93 | 21.30 | 312,487 | +0.00(+0.00%) |
Feb 21, 2008 | 22.17 | 22.26 | 21.25 | 21.30 | 357,087 | -0.70(-3.16%) |
Feb 20, 2008 | 21.64 | 22.07 | 21.64 | 22.00 | 328,618 | +0.04(+0.18%) |
Feb 19, 2008 | 22.36 | 22.44 | 21.91 | 21.96 | 251,332 | -0.15(-0.68%) |
Feb 18, 2008 | 22.18 | 22.21 | 21.89 | 22.11 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 22.18 | 22.21 | 21.89 | 22.11 | 200,559 | -0.21(-0.92%) |
Feb 14, 2008 | 22.80 | 22.86 | 22.16 | 22.31 | 168,905 | -0.48(-2.11%) |
Feb 13, 2008 | 22.60 | 22.90 | 22.56 | 22.79 | 197,773 | +0.15(+0.66%) |
Feb 12, 2008 | 22.49 | 22.94 | 22.37 | 22.64 | 232,339 | +0.23(+1.02%) |
Feb 11, 2008 | 22.53 | 22.56 | 22.26 | 22.41 | 251,078 | -0.10(-0.46%) |
Feb 08, 2008 | 22.60 | 22.89 | 22.42 | 22.52 | 290,329 | -0.19(-0.83%) |
Feb 07, 2008 | 22.34 | 22.71 | 22.19 | 22.71 | 289,190 | +0.20(+0.88%) |
Feb 06, 2008 | 22.72 | 22.91 | 22.35 | 22.51 | 323,756 | +0.01(+0.04%) |
Feb 05, 2008 | 23.21 | 23.32 | 22.48 | 22.50 | 393,901 | -1.09(-4.62%) |
Feb 04, 2008 | 23.06 | 23.66 | 22.82 | 23.59 | 343,508 | +0.49(+2.12%) |
Feb 01, 2008 | 22.60 | 23.16 | 22.53 | 23.10 | 292,482 | +0.55(+2.45%) |
Jan 31, 2008 | 21.92 | 22.81 | 21.86 | 22.55 | 366,678 | +0.32(+1.46%) |
Jan 30, 2008 | 22.34 | 22.91 | 22.22 | 22.22 | 266,399 | -0.17(-0.78%) |
Jan 29, 2008 | 22.34 | 22.57 | 22.27 | 22.40 | 172,070 | +0.12(+0.53%) |
Jan 28, 2008 | 21.96 | 22.35 | 21.82 | 22.28 | 230,060 | +0.36(+1.66%) |
Jan 25, 2008 | 21.96 | 22.81 | 21.75 | 21.92 | 442,394 | +0.14(+0.65%) |
Jan 24, 2008 | 22.32 | 22.32 | 21.43 | 21.77 | 570,802 | -0.45(-2.03%) |
Jan 23, 2008 | 21.10 | 22.24 | 20.96 | 22.22 | 511,020 | +0.70(+3.27%) |
Jan 22, 2008 | 21.09 | 22.00 | 20.77 | 21.52 | 456,449 | -0.27(-1.23%) |
Jan 21, 2008 | 22.60 | 22.60 | 21.52 | 21.79 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 22.60 | 22.60 | 21.52 | 21.79 | 592,624 | -0.51(-2.27%) |
Jan 17, 2008 | 23.13 | 23.27 | 22.26 | 22.30 | 378,454 | -0.84(-3.62%) |
Jan 16, 2008 | 22.82 | 23.50 | 22.81 | 23.13 | 370,603 | +0.20(+0.86%) |
Jan 15, 2008 | 23.18 | 23.21 | 22.74 | 22.94 | 428,467 | -0.50(-2.12%) |
Jan 14, 2008 | 23.56 | 23.61 | 23.24 | 23.43 | 216,259 | +0.06(+0.27%) |
Jan 11, 2008 | 23.73 | 23.85 | 23.35 | 23.37 | 351,011 | -0.56(-2.34%) |
Jan 10, 2008 | 23.34 | 24.07 | 23.34 | 23.93 | 425,428 | +0.36(+1.54%) |
Jan 09, 2008 | 23.13 | 23.58 | 22.85 | 23.57 | 314,386 | +0.34(+1.46%) |
Jan 08, 2008 | 23.47 | 23.60 | 23.19 | 23.23 | 508,488 | -0.14(-0.61%) |
Jan 07, 2008 | 23.01 | 23.62 | 22.87 | 23.37 | 320,604 | +0.58(+2.53%) |
Jan 04, 2008 | 22.70 | 22.88 | 22.52 | 22.79 | 384,911 | -0.17(-0.72%) |
Jan 03, 2008 | 23.43 | 23.54 | 22.96 | 22.96 | 214,107 | -0.44(-1.89%) |
Jan 02, 2008 | 23.38 | 23.61 | 23.01 | 23.40 | 283,239 | -0.11(-0.47%) |
Jan 01, 2008 | 23.47 | 23.68 | 22.97 | 23.51 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 23.47 | 23.68 | 22.97 | 23.51 | 257,826 | +0.04(+0.17%) |
Dec 28, 2007 | 23.50 | 23.75 | 23.39 | 23.47 | 130,102 | +0.05(+0.20%) |
Dec 27, 2007 | 24.16 | 24.25 | 23.39 | 23.43 | 153,806 | -0.74(-3.07%) |
Dec 26, 2007 | 24.25 | 24.31 | 24.07 | 24.17 | 148,646 | -0.12(-0.49%) |
Dec 24, 2007 | 23.97 | 24.32 | 23.83 | 24.29 | 86,681 | +0.16(+0.65%) |
Dec 21, 2007 | 24.12 | 24.13 | 23.66 | 24.13 | 662,832 | +0.43(+1.80%) |
Dec 20, 2007 | 23.95 | 24.24 | 23.24 | 23.70 | 232,073 | -0.06(-0.23%) |
Dec 19, 2007 | 23.20 | 23.88 | 23.20 | 23.76 | 277,668 | +0.43(+1.86%) |
Dec 18, 2007 | 23.01 | 23.32 | 22.81 | 23.32 | 224,489 | +0.51(+2.25%) |
Dec 17, 2007 | 22.98 | 23.08 | 22.78 | 22.81 | 168,145 | -0.26(-1.13%) |
Dec 14, 2007 | 23.38 | 23.47 | 23.03 | 23.07 | 183,086 | -0.57(-2.41%) |
Dec 13, 2007 | 23.39 | 23.69 | 23.26 | 23.64 | 176,122 | +0.02(+0.10%) |
Dec 12, 2007 | 23.83 | 24.09 | 23.24 | 23.61 | 203,344 | +0.24(+1.05%) |
Dec 11, 2007 | 24.01 | 24.15 | 23.32 | 23.37 | 238,923 | -0.50(-2.08%) |
Dec 10, 2007 | 24.08 | 24.10 | 23.71 | 23.87 | 152,318 | -0.16(-0.66%) |
Dec 07, 2007 | 24.39 | 24.46 | 23.79 | 24.03 | 192,710 | -0.34(-1.39%) |
Dec 06, 2007 | 24.03 | 24.37 | 23.84 | 24.37 | 230,820 | +0.25(+1.05%) |
Dec 05, 2007 | 23.73 | 24.25 | 23.73 | 24.11 | 367,313 | +0.69(+2.93%) |
Dec 04, 2007 | 22.90 | 23.70 | 22.90 | 23.43 | 321,097 | +0.26(+1.12%) |
Dec 03, 2007 | 22.92 | 23.26 | 22.60 | 23.16 | 295,647 | +0.32(+1.42%) |
Nov 30, 2007 | 22.98 | 23.11 | 22.70 | 22.84 | 268,668 | +0.13(+0.59%) |
Nov 29, 2007 | 22.94 | 22.98 | 22.56 | 22.71 | 380,479 | -0.24(-1.03%) |
Nov 28, 2007 | 22.83 | 22.94 | 22.68 | 22.94 | 221,197 | +0.43(+1.89%) |
Nov 27, 2007 | 22.39 | 22.67 | 22.22 | 22.52 | 351,105 | +0.13(+0.60%) |
Nov 26, 2007 | 22.89 | 22.89 | 22.31 | 22.38 | 291,052 | -0.52(-2.28%) |
Nov 23, 2007 | 22.72 | 22.96 | 22.43 | 22.90 | 117,625 | +0.39(+1.75%) |
Nov 21, 2007 | 22.60 | 22.91 | 22.41 | 22.51 | 334,645 | -0.20(-0.87%) |
Nov 20, 2007 | 22.65 | 22.71 | 22.19 | 22.71 | 328,668 | +0.00(+0.00%) |
Nov 19, 2007 | 22.61 | 22.79 | 22.32 | 22.71 | 336,797 | -0.09(-0.42%) |
Nov 16, 2007 | 22.79 | 22.88 | 22.31 | 22.80 | 513,173 | +0.06(+0.28%) |
Nov 15, 2007 | 22.30 | 22.86 | 22.24 | 22.74 | 370,603 | +0.28(+1.23%) |
Nov 14, 2007 | 22.79 | 23.10 | 22.37 | 22.46 | 322,587 | -0.47(-2.07%) |
Nov 13, 2007 | 22.55 | 22.98 | 22.37 | 22.94 | 454,043 | +0.55(+2.47%) |
Nov 12, 2007 | 22.34 | 22.95 | 22.25 | 22.38 | 376,808 | +0.06(+0.28%) |
Nov 09, 2007 | 21.81 | 22.44 | 21.70 | 22.32 | 546,093 | +0.30(+1.36%) |
Nov 08, 2007 | 21.22 | 22.07 | 21.19 | 22.02 | 500,638 | +1.00(+4.77%) |
Nov 07, 2007 | 22.57 | 22.57 | 21.02 | 21.02 | 377,187 | -1.22(-5.47%) |
Nov 06, 2007 | 22.32 | 22.41 | 21.66 | 22.23 | 201,825 | +0.07(+0.32%) |
Nov 05, 2007 | 21.97 | 22.46 | 21.96 | 22.16 | 279,757 | -0.18(-0.81%) |
Nov 02, 2007 | 22.63 | 22.68 | 21.93 | 22.34 | 279,820 | -0.11(-0.49%) |