Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 15.34 | 15.47 | 15.34 | 15.47 | 7,872 | +0.16(+1.03%) |
Nov 26, 2008 | 14.55 | 15.42 | 14.55 | 15.31 | 74,084 | +0.43(+2.89%) |
Nov 25, 2008 | 15.00 | 15.10 | 14.60 | 14.88 | 84,902 | +0.11(+0.77%) |
Nov 24, 2008 | 14.40 | 15.02 | 14.40 | 14.77 | 98,048 | +0.95(+6.90%) |
Nov 21, 2008 | 13.58 | 13.82 | 13.06 | 13.82 | 141,896 | +0.64(+4.83%) |
Nov 20, 2008 | 14.06 | 14.18 | 13.18 | 13.18 | 106,496 | -1.01(-7.11%) |
Nov 19, 2008 | 15.11 | 15.11 | 14.19 | 14.19 | 42,679 | -0.79(-5.25%) |
Nov 18, 2008 | 14.77 | 15.05 | 14.58 | 14.98 | 118,122 | -0.01(-0.05%) |
Nov 17, 2008 | 15.06 | 15.30 | 14.89 | 14.99 | 38,032 | -0.54(-3.45%) |
Nov 14, 2008 | 15.67 | 16.02 | 15.22 | 15.52 | 62,117 | -0.27(-1.72%) |
Nov 13, 2008 | 14.88 | 15.79 | 14.56 | 15.79 | 33,171 | +0.88(+5.87%) |
Nov 12, 2008 | 15.26 | 15.26 | 14.87 | 14.92 | 7,914 | -0.74(-4.71%) |
Nov 11, 2008 | 15.52 | 15.86 | 15.41 | 15.65 | 29,071 | -0.33(-2.08%) |
Nov 10, 2008 | 16.47 | 16.47 | 15.83 | 15.99 | 18,720 | -0.07(-0.45%) |
Nov 07, 2008 | 16.03 | 16.18 | 15.87 | 16.06 | 13,530 | +0.29(+1.81%) |
Nov 06, 2008 | 16.57 | 16.63 | 15.77 | 15.77 | 33,087 | -0.98(-5.87%) |
Nov 05, 2008 | 17.15 | 17.30 | 16.76 | 16.76 | 44,183 | -0.73(-4.15%) |
Nov 04, 2008 | 17.18 | 17.52 | 17.18 | 17.48 | 28,287 | +0.62(+3.65%) |
Nov 03, 2008 | 17.03 | 17.07 | 16.85 | 16.87 | 159,571 | +0.09(+0.56%) |
Oct 31, 2008 | 16.60 | 17.12 | 16.60 | 16.77 | 48,152 | +0.06(+0.39%) |
Oct 30, 2008 | 17.08 | 17.08 | 16.32 | 16.71 | 62,053 | +0.23(+1.38%) |
Oct 29, 2008 | 16.17 | 16.92 | 16.17 | 16.48 | 69,415 | +0.30(+1.88%) |
Oct 28, 2008 | 15.17 | 16.18 | 14.91 | 16.18 | 29,922 | +1.27(+8.54%) |
Oct 27, 2008 | 15.09 | 15.65 | 14.90 | 14.90 | 49,104 | -0.67(-4.32%) |
Oct 24, 2008 | 15.16 | 15.64 | 15.12 | 15.58 | 84,224 | -0.20(-1.28%) |
Oct 23, 2008 | 16.00 | 16.17 | 15.14 | 15.78 | 56,360 | +0.16(+1.04%) |
Oct 22, 2008 | 16.27 | 16.32 | 15.43 | 15.62 | 26,649 | -1.13(-6.75%) |
Oct 21, 2008 | 17.10 | 17.19 | 16.75 | 16.75 | 11,116 | -0.34(-1.99%) |
Oct 20, 2008 | 16.76 | 17.11 | 16.56 | 17.09 | 57,029 | +0.55(+3.33%) |
Oct 17, 2008 | 16.00 | 17.24 | 16.00 | 16.54 | 57,329 | +0.27(+1.65%) |
Oct 16, 2008 | 16.32 | 16.44 | 15.34 | 16.27 | 21,800 | -0.37(-2.22%) |
Oct 15, 2008 | 17.07 | 17.07 | 16.41 | 16.64 | 33,573 | -0.95(-5.40%) |
Oct 14, 2008 | 18.57 | 18.82 | 17.13 | 17.59 | 31,202 | +0.24(+1.41%) |
Oct 13, 2008 | 16.83 | 17.34 | 16.73 | 17.34 | 91,278 | +1.40(+8.77%) |
Oct 10, 2008 | 15.07 | 16.28 | 14.66 | 15.95 | 98,588 | -0.16(-0.98%) |
Oct 09, 2008 | 17.47 | 17.47 | 16.00 | 16.10 | 16,796 | -1.36(-7.78%) |
Oct 08, 2008 | 17.14 | 17.91 | 17.09 | 17.46 | 20,190 | -0.41(-2.29%) |
Oct 07, 2008 | 18.14 | 18.64 | 17.83 | 17.87 | 38,311 | -0.80(-4.30%) |
Oct 06, 2008 | 18.47 | 18.80 | 17.79 | 18.68 | 21,931 | -0.66(-3.39%) |
Oct 03, 2008 | 20.11 | 20.20 | 19.33 | 19.33 | 23,320 | -0.26(-1.34%) |
Oct 02, 2008 | 20.11 | 20.11 | 19.59 | 19.59 | 36,330 | -0.76(-3.74%) |
Oct 01, 2008 | 20.32 | 20.68 | 20.13 | 20.36 | 117,143 | -0.17(-0.83%) |
Sep 30, 2008 | 19.83 | 20.53 | 19.83 | 20.53 | 17,344 | +0.51(+2.53%) |
Sep 29, 2008 | 20.41 | 20.66 | 19.77 | 20.02 | 23,564 | -1.17(-5.53%) |
Sep 26, 2008 | 21.02 | 21.24 | 20.86 | 21.19 | 0 | +0.08(+0.38%) |
Sep 25, 2008 | 21.16 | 21.43 | 20.97 | 21.11 | 20,579 | +0.34(+1.66%) |
Sep 24, 2008 | 20.95 | 20.98 | 20.76 | 20.77 | 22,331 | -0.24(-1.14%) |
Sep 23, 2008 | 21.69 | 21.69 | 21.01 | 21.01 | 28,588 | -0.44(-2.05%) |
Sep 22, 2008 | 21.77 | 21.77 | 21.24 | 21.45 | 73,892 | -0.56(-2.55%) |
Sep 19, 2008 | 21.14 | 22.55 | 21.14 | 22.01 | 0 | +0.73(+3.43%) |
Sep 18, 2008 | 20.92 | 21.30 | 20.16 | 21.28 | 92,696 | +0.63(+3.04%) |
Sep 17, 2008 | 20.91 | 21.06 | 20.64 | 20.65 | 20,528 | -0.56(-2.62%) |
Sep 16, 2008 | 20.69 | 21.42 | 20.03 | 21.20 | 40,358 | +0.12(+0.58%) |
Sep 15, 2008 | 21.22 | 21.61 | 21.08 | 21.08 | 40,696 | -0.74(-3.40%) |
Sep 12, 2008 | 21.75 | 21.93 | 21.69 | 21.82 | 18,621 | +0.15(+0.69%) |
Sep 11, 2008 | 21.22 | 21.68 | 21.22 | 21.67 | 18,399 | +0.12(+0.55%) |
Sep 10, 2008 | 21.51 | 21.68 | 21.37 | 21.56 | 21,766 | +0.13(+0.59%) |
Sep 09, 2008 | 21.76 | 21.85 | 21.42 | 21.43 | 225,023 | -0.40(-1.84%) |
Sep 08, 2008 | 22.59 | 22.59 | 21.71 | 21.83 | 17,672 | +0.25(+1.17%) |
Sep 05, 2008 | 21.33 | 21.63 | 21.19 | 21.58 | 0 | +0.04(+0.17%) |
Sep 04, 2008 | 21.91 | 21.91 | 21.53 | 21.55 | 10,556 | -0.51(-2.30%) |
Sep 03, 2008 | 22.12 | 22.14 | 21.91 | 22.05 | 21,421 | -0.04(-0.17%) |
Sep 02, 2008 | 22.98 | 22.98 | 22.06 | 22.09 | 13,466 | -0.18(-0.81%) |
Aug 29, 2008 | 22.42 | 22.42 | 22.19 | 22.27 | 9,865 | -0.13(-0.59%) |
Aug 28, 2008 | 22.28 | 22.43 | 22.27 | 22.40 | 14,029 | +0.26(+1.17%) |
Aug 27, 2008 | 22.03 | 22.20 | 22.01 | 22.14 | 54,853 | +0.19(+0.89%) |
Aug 26, 2008 | 21.95 | 22.04 | 21.89 | 21.95 | 7,458 | -0.06(-0.27%) |
Aug 25, 2008 | 22.11 | 22.11 | 21.96 | 22.01 | 2,994 | -0.36(-1.62%) |
Aug 22, 2008 | 22.15 | 22.37 | 22.15 | 22.37 | 10,667 | +0.24(+1.06%) |
Aug 21, 2008 | 21.93 | 22.13 | 21.93 | 22.13 | 15,975 | +0.07(+0.33%) |
Aug 20, 2008 | 21.98 | 22.13 | 21.90 | 22.06 | 13,503 | +0.12(+0.54%) |
Aug 19, 2008 | 22.03 | 22.03 | 21.91 | 21.94 | 13,572 | -0.20(-0.92%) |
Aug 18, 2008 | 22.43 | 22.62 | 22.15 | 22.15 | 7,367 | -0.36(-1.60%) |
Aug 15, 2008 | 22.51 | 22.59 | 22.47 | 22.51 | 0 | +0.06(+0.25%) |
Aug 14, 2008 | 22.13 | 22.56 | 22.13 | 22.45 | 19,706 | +0.08(+0.34%) |
Aug 13, 2008 | 22.30 | 22.37 | 22.15 | 22.37 | 9,552 | -0.01(-0.04%) |
Aug 12, 2008 | 22.47 | 22.57 | 22.38 | 22.38 | 12,475 | -0.14(-0.61%) |
Aug 11, 2008 | 22.46 | 22.68 | 22.45 | 22.52 | 8,699 | +0.11(+0.51%) |
Aug 08, 2008 | 21.95 | 22.40 | 21.95 | 22.40 | 6,427 | +0.50(+2.30%) |
Aug 07, 2008 | 22.21 | 22.21 | 21.90 | 21.90 | 79,841 | -0.42(-1.88%) |
Aug 06, 2008 | 22.10 | 22.35 | 22.10 | 22.32 | 8,168 | +0.19(+0.84%) |
Aug 05, 2008 | 21.89 | 22.15 | 21.86 | 22.14 | 16,771 | +0.36(+1.65%) |
Aug 04, 2008 | 21.64 | 21.78 | 21.60 | 21.78 | 7,828 | +0.01(+0.06%) |
Aug 01, 2008 | 21.70 | 21.81 | 21.65 | 21.76 | 10,618 | -0.05(-0.24%) |
Jul 31, 2008 | 21.89 | 22.09 | 21.81 | 21.82 | 9,668 | -0.15(-0.70%) |
Jul 30, 2008 | 21.90 | 22.04 | 21.80 | 21.97 | 11,863 | +0.34(+1.59%) |
Jul 29, 2008 | 21.63 | 21.63 | 21.39 | 21.63 | 23,036 | +0.24(+1.12%) |
Jul 28, 2008 | 21.62 | 21.63 | 21.39 | 21.39 | 3,783 | -0.14(-0.64%) |
Jul 25, 2008 | 21.62 | 21.67 | 21.52 | 21.52 | 21,665 | -0.10(-0.46%) |
Jul 24, 2008 | 21.95 | 21.95 | 21.62 | 21.62 | 88,550 | -0.44(-2.01%) |
Jul 23, 2008 | 21.87 | 22.21 | 21.87 | 22.07 | 34,579 | +0.18(+0.83%) |
Jul 22, 2008 | 21.53 | 21.89 | 21.44 | 21.89 | 23,719 | +0.23(+1.07%) |
Jul 21, 2008 | 21.74 | 21.75 | 21.63 | 21.65 | 52,956 | +0.02(+0.09%) |
Jul 18, 2008 | 21.62 | 21.74 | 21.58 | 21.63 | 38,508 | -0.04(-0.18%) |
Jul 17, 2008 | 21.61 | 21.67 | 21.32 | 21.67 | 58,232 | +0.41(+1.92%) |
Jul 16, 2008 | 20.95 | 21.27 | 20.88 | 21.27 | 31,567 | +0.35(+1.69%) |
Jul 15, 2008 | 20.63 | 21.18 | 20.62 | 20.91 | 37,369 | -0.10(-0.46%) |
Jul 14, 2008 | 21.54 | 21.54 | 21.01 | 21.01 | 27,826 | -0.31(-1.46%) |
Jul 11, 2008 | 21.26 | 21.63 | 20.98 | 21.32 | 35,257 | +0.00(+0.00%) |
Jul 10, 2008 | 21.40 | 21.52 | 21.29 | 21.32 | 17,926 | +0.10(+0.48%) |
Jul 09, 2008 | 21.63 | 21.71 | 21.20 | 21.22 | 12,529 | -0.35(-1.63%) |
Jul 08, 2008 | 21.19 | 21.57 | 21.13 | 21.57 | 45,271 | +0.29(+1.37%) |
Jul 07, 2008 | 21.52 | 21.63 | 21.07 | 21.28 | 59,261 | -0.19(-0.89%) |
Jul 04, 2008 | 21.70 | 21.70 | 21.33 | 21.47 | 20,690 | +0.00(+0.00%) |
Jul 03, 2008 | 21.70 | 21.70 | 21.33 | 21.47 | 20,690 | -0.02(-0.09%) |
Jul 02, 2008 | 21.95 | 21.98 | 21.49 | 21.49 | 11,328 | -0.36(-1.67%) |
Jul 01, 2008 | 21.48 | 21.86 | 21.44 | 21.86 | 12,435 | +0.10(+0.45%) |
Jun 30, 2008 | 21.85 | 21.85 | 21.76 | 21.76 | 3,137 | -0.07(-0.32%) |
Jun 27, 2008 | 21.85 | 21.85 | 21.73 | 21.83 | 19,679 | -0.07(-0.31%) |
Jun 26, 2008 | 22.21 | 22.22 | 21.90 | 21.90 | 24,284 | -0.63(-2.79%) |
Jun 25, 2008 | 22.51 | 22.53 | 22.51 | 22.53 | 7,855 | +0.03(+0.14%) |
Jun 24, 2008 | 22.54 | 22.69 | 22.43 | 22.49 | 17,171 | -0.14(-0.63%) |
Jun 23, 2008 | 22.70 | 22.70 | 22.56 | 22.64 | 14,293 | -0.02(-0.07%) |
Jun 20, 2008 | 22.75 | 22.75 | 22.60 | 22.65 | 7,983 | -0.37(-1.62%) |
Jun 19, 2008 | 22.92 | 23.08 | 22.83 | 23.03 | 8,028 | +0.07(+0.32%) |
Jun 18, 2008 | 22.98 | 23.03 | 22.93 | 22.95 | 9,858 | -0.20(-0.86%) |
Jun 17, 2008 | 23.28 | 23.29 | 23.15 | 23.15 | 15,341 | -0.13(-0.57%) |
Jun 16, 2008 | 23.18 | 23.35 | 23.18 | 23.28 | 12,110 | +0.06(+0.28%) |
Jun 13, 2008 | 23.20 | 23.23 | 23.05 | 23.22 | 21,455 | +0.31(+1.37%) |
Jun 12, 2008 | 23.04 | 23.07 | 22.87 | 22.91 | 13,289 | +0.09(+0.40%) |
Jun 11, 2008 | 23.07 | 23.07 | 22.81 | 22.81 | 4,422 | -0.35(-1.52%) |
Jun 10, 2008 | 23.18 | 23.23 | 23.13 | 23.17 | 31,878 | -0.04(-0.17%) |
Jun 09, 2008 | 23.24 | 23.26 | 23.01 | 23.21 | 10,282 | -0.02(-0.09%) |
Jun 06, 2008 | 23.70 | 23.70 | 23.20 | 23.23 | 14,117 | -0.58(-2.45%) |
Jun 05, 2008 | 23.50 | 23.82 | 23.50 | 23.81 | 9,621 | +0.36(+1.53%) |
Jun 04, 2008 | 23.39 | 23.49 | 23.38 | 23.45 | 14,574 | +0.00(+0.00%) |
Jun 03, 2008 | 23.62 | 23.62 | 23.31 | 23.45 | 18,737 | -0.09(-0.36%) |
Jun 02, 2008 | 23.64 | 23.64 | 23.43 | 23.54 | 56,466 | -0.20(-0.85%) |
May 30, 2008 | 23.74 | 23.80 | 23.72 | 23.74 | 6,259 | +0.03(+0.12%) |
May 29, 2008 | 23.79 | 23.79 | 23.71 | 23.71 | 1,677 | +0.25(+1.07%) |
May 28, 2008 | 23.41 | 23.46 | 23.38 | 23.46 | 5,473 | +0.06(+0.24%) |
May 27, 2008 | 23.29 | 23.41 | 23.29 | 23.41 | 27,969 | +0.17(+0.75%) |
May 26, 2008 | 23.32 | 23.32 | 23.18 | 23.23 | 0 | +0.00(+0.00%) |
May 23, 2008 | 23.32 | 23.32 | 23.18 | 23.23 | 3,726 | -0.28(-1.17%) |
May 22, 2008 | 23.52 | 23.60 | 23.47 | 23.51 | 12,164 | +0.02(+0.07%) |
May 21, 2008 | 23.91 | 23.91 | 23.45 | 23.49 | 32,986 | -0.36(-1.50%) |
May 20, 2008 | 23.90 | 23.90 | 23.80 | 23.85 | 9,547 | -0.19(-0.78%) |
May 19, 2008 | 24.14 | 24.23 | 24.03 | 24.03 | 5,043 | +0.03(+0.12%) |
May 16, 2008 | 24.02 | 24.02 | 23.92 | 24.01 | 9,271 | -0.04(-0.17%) |
May 15, 2008 | 23.75 | 24.05 | 23.75 | 24.05 | 3,605 | +0.30(+1.26%) |
May 14, 2008 | 23.88 | 23.95 | 23.75 | 23.75 | 15,439 | +0.12(+0.52%) |
May 13, 2008 | 23.62 | 23.66 | 23.55 | 23.63 | 3,453 | -0.04(-0.15%) |
May 12, 2008 | 23.40 | 23.66 | 23.40 | 23.66 | 10,450 | +0.24(+1.02%) |
May 09, 2008 | 23.44 | 23.48 | 23.34 | 23.42 | 6,380 | -0.09(-0.36%) |
May 08, 2008 | 23.57 | 23.57 | 23.49 | 23.51 | 18,905 | +0.03(+0.12%) |
May 07, 2008 | 23.91 | 23.91 | 23.48 | 23.48 | 14,048 | -0.37(-1.55%) |
May 06, 2008 | 23.58 | 23.91 | 23.56 | 23.85 | 2,081 | +0.17(+0.72%) |
May 05, 2008 | 23.67 | 23.78 | 23.67 | 23.68 | 11,444 | -0.10(-0.41%) |
May 02, 2008 | 23.92 | 23.92 | 23.67 | 23.78 | 19,211 | +0.12(+0.50%) |
May 01, 2008 | 23.39 | 23.66 | 23.39 | 23.66 | 6,814 | +0.40(+1.71%) |
Apr 30, 2008 | 23.45 | 23.53 | 23.26 | 23.26 | 68,641 | -0.10(-0.42%) |
Apr 29, 2008 | 23.45 | 23.45 | 23.36 | 23.36 | 44,578 | -0.19(-0.79%) |
Apr 28, 2008 | 23.54 | 23.57 | 23.48 | 23.54 | 10,230 | +0.09(+0.38%) |
Apr 25, 2008 | 23.48 | 23.50 | 23.30 | 23.45 | 19,433 | +0.07(+0.31%) |
Apr 24, 2008 | 23.31 | 23.50 | 23.22 | 23.38 | 17,844 | +0.10(+0.44%) |
Apr 23, 2008 | 23.34 | 23.36 | 23.19 | 23.28 | 19,319 | +0.03(+0.12%) |
Apr 22, 2008 | 23.38 | 23.38 | 23.10 | 23.25 | 11,740 | -0.20(-0.86%) |
Apr 21, 2008 | 23.38 | 23.45 | 23.38 | 23.45 | 2,762 | -0.02(-0.09%) |
Apr 18, 2008 | 23.55 | 23.61 | 23.48 | 23.48 | 5,746 | +0.33(+1.44%) |
Apr 17, 2008 | 23.14 | 23.18 | 23.00 | 23.14 | 14,944 | -0.00(-0.02%) |
Apr 16, 2008 | 22.83 | 23.15 | 22.83 | 23.15 | 16,932 | +0.51(+2.26%) |
Apr 15, 2008 | 22.73 | 22.73 | 22.49 | 22.63 | 11,863 | +0.03(+0.15%) |
Apr 14, 2008 | 22.69 | 22.71 | 22.60 | 22.60 | 9,113 | -0.09(-0.38%) |
Apr 11, 2008 | 22.83 | 22.83 | 22.65 | 22.68 | 6,659 | -0.36(-1.57%) |
Apr 10, 2008 | 22.92 | 23.18 | 22.92 | 23.05 | 17,087 | +0.07(+0.30%) |
Apr 09, 2008 | 23.06 | 23.06 | 22.98 | 22.98 | 739 | -0.15(-0.67%) |
Apr 08, 2008 | 23.16 | 23.19 | 23.09 | 23.13 | 19,731 | -0.14(-0.62%) |
Apr 07, 2008 | 23.51 | 23.51 | 23.25 | 23.27 | 16,278 | +0.03(+0.13%) |
Apr 04, 2008 | 23.13 | 23.38 | 23.13 | 23.24 | 36,749 | +0.03(+0.12%) |
Apr 03, 2008 | 23.04 | 23.26 | 23.04 | 23.22 | 7,892 | +0.06(+0.28%) |
Apr 02, 2008 | 23.28 | 23.31 | 23.11 | 23.15 | 20,718 | -0.03(-0.14%) |
Apr 01, 2008 | 22.85 | 23.18 | 22.83 | 23.18 | 26,144 | +0.70(+3.10%) |
Mar 31, 2008 | 22.43 | 22.51 | 22.38 | 22.49 | 71,280 | +0.15(+0.69%) |
Mar 28, 2008 | 22.67 | 22.67 | 22.33 | 22.33 | 17,511 | -0.24(-1.08%) |
Mar 27, 2008 | 22.76 | 22.81 | 22.57 | 22.57 | 20,718 | -0.22(-0.98%) |
Mar 26, 2008 | 22.83 | 22.87 | 22.71 | 22.80 | 34,776 | -0.17(-0.76%) |
Mar 25, 2008 | 22.83 | 23.00 | 22.83 | 22.97 | 26,884 | -0.03(-0.12%) |
Mar 24, 2008 | 22.92 | 23.12 | 22.92 | 23.00 | 18,744 | +0.35(+1.56%) |
Mar 21, 2008 | 22.38 | 22.65 | 22.38 | 22.65 | 1,479 | +0.00(+0.00%) |
Mar 20, 2008 | 22.38 | 22.65 | 22.38 | 22.65 | 1,479 | +0.33(+1.50%) |
Mar 19, 2008 | 22.85 | 22.85 | 22.30 | 22.31 | 37,736 | -0.36(-1.58%) |
Mar 18, 2008 | 22.29 | 22.67 | 22.27 | 22.67 | 69,060 | +0.75(+3.42%) |
Mar 17, 2008 | 21.68 | 22.03 | 21.68 | 21.92 | 27,624 | -0.17(-0.75%) |
Mar 14, 2008 | 22.64 | 22.64 | 21.87 | 22.09 | 45,875 | -0.38(-1.70%) |
Mar 13, 2008 | 22.00 | 22.51 | 21.94 | 22.47 | 55,001 | +0.14(+0.64%) |
Mar 12, 2008 | 22.63 | 22.72 | 22.33 | 22.33 | 3,206 | -0.09(-0.38%) |
Mar 11, 2008 | 22.12 | 22.44 | 21.93 | 22.41 | 18,744 | +0.69(+3.17%) |
Mar 10, 2008 | 21.98 | 22.02 | 21.72 | 21.72 | 79,999 | -0.24(-1.11%) |
Mar 07, 2008 | 22.03 | 22.26 | 21.83 | 21.97 | 15,713 | -0.30(-1.36%) |
Mar 06, 2008 | 22.47 | 22.47 | 22.27 | 22.27 | 19,546 | -0.30(-1.34%) |
Mar 05, 2008 | 22.60 | 22.73 | 22.40 | 22.57 | 58,208 | +0.13(+0.58%) |
Mar 04, 2008 | 22.37 | 22.45 | 22.19 | 22.44 | 52,535 | -0.07(-0.31%) |
Mar 03, 2008 | 22.41 | 22.53 | 22.35 | 22.51 | 32,557 | -0.00(-0.02%) |
Feb 29, 2008 | 22.89 | 22.91 | 22.43 | 22.51 | 21,704 | -0.56(-2.42%) |
Feb 28, 2008 | 23.09 | 23.15 | 23.03 | 23.07 | 3,453 | -0.19(-0.80%) |
Feb 27, 2008 | 23.21 | 23.39 | 23.21 | 23.26 | 11,345 | -0.06(-0.24%) |
Feb 26, 2008 | 23.08 | 23.33 | 23.03 | 23.32 | 19,978 | +0.16(+0.68%) |
Feb 25, 2008 | 22.85 | 23.16 | 22.85 | 23.16 | 104,330 | +0.08(+0.33%) |
Feb 22, 2008 | 22.77 | 23.08 | 22.47 | 23.08 | 24,171 | +0.39(+1.70%) |
Feb 21, 2008 | 22.99 | 23.04 | 22.70 | 22.70 | 14,305 | -0.22(-0.96%) |
Feb 20, 2008 | 22.60 | 22.99 | 22.60 | 22.92 | 39,463 | +0.18(+0.78%) |
Feb 19, 2008 | 22.96 | 22.96 | 22.74 | 22.74 | 7,152 | -0.00(-0.02%) |
Feb 18, 2008 | 22.64 | 22.74 | 22.60 | 22.74 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 22.64 | 22.74 | 22.60 | 22.74 | 24,911 | -0.04(-0.16%) |
Feb 14, 2008 | 23.00 | 23.02 | 22.74 | 22.78 | 35,516 | -0.28(-1.21%) |
Feb 13, 2008 | 22.94 | 23.11 | 22.94 | 23.06 | 5,426 | +0.39(+1.70%) |
Feb 12, 2008 | 22.75 | 22.87 | 22.66 | 22.67 | 20,224 | +0.11(+0.50%) |
Feb 11, 2008 | 22.35 | 22.56 | 22.25 | 22.56 | 15,291 | +0.26(+1.16%) |
Feb 08, 2008 | 22.43 | 22.43 | 22.30 | 22.30 | 26,390 | -0.12(-0.53%) |
Feb 07, 2008 | 22.20 | 22.45 | 22.19 | 22.42 | 8,385 | +0.12(+0.55%) |
Feb 06, 2008 | 22.52 | 22.57 | 22.30 | 22.30 | 7,892 | -0.14(-0.63%) |
Feb 05, 2008 | 22.70 | 22.77 | 22.44 | 22.44 | 30,090 | -0.67(-2.91%) |
Feb 04, 2008 | 23.30 | 23.30 | 23.08 | 23.11 | 44,149 | -0.24(-1.02%) |
Feb 01, 2008 | 23.08 | 23.35 | 23.08 | 23.35 | 12,825 | +0.38(+1.64%) |
Jan 31, 2008 | 22.36 | 23.03 | 22.34 | 22.97 | 26,390 | +0.32(+1.40%) |
Jan 30, 2008 | 22.72 | 22.99 | 22.52 | 22.66 | 28,117 | -0.06(-0.27%) |
Jan 29, 2008 | 22.65 | 22.77 | 22.55 | 22.72 | 39,956 | +0.15(+0.68%) |
Jan 28, 2008 | 22.14 | 22.57 | 22.14 | 22.56 | 8,385 | +0.41(+1.83%) |
Jan 25, 2008 | 22.76 | 22.77 | 22.12 | 22.16 | 7,892 | -0.39(-1.73%) |
Jan 24, 2008 | 22.38 | 22.55 | 22.36 | 22.55 | 17,511 | +0.29(+1.29%) |
Jan 23, 2008 | 21.59 | 22.30 | 21.35 | 22.26 | 87,065 | +0.44(+2.03%) |
Jan 22, 2008 | 21.07 | 21.97 | 21.02 | 21.82 | 89,531 | -0.29(-1.32%) |
Jan 21, 2008 | 22.38 | 22.38 | 21.91 | 22.11 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 22.38 | 22.38 | 21.91 | 22.11 | 11,592 | -0.06(-0.27%) |
Jan 17, 2008 | 22.84 | 22.86 | 22.15 | 22.17 | 52,781 | -0.69(-3.00%) |
Jan 16, 2008 | 22.89 | 23.12 | 22.70 | 22.85 | 9,125 | -0.14(-0.62%) |
Jan 15, 2008 | 23.29 | 23.29 | 22.96 | 23.00 | 41,682 | -0.54(-2.29%) |
Jan 14, 2008 | 23.43 | 23.57 | 23.40 | 23.54 | 40,696 | +0.26(+1.13%) |
Jan 11, 2008 | 23.44 | 23.44 | 23.22 | 23.27 | 3,206 | -0.40(-1.68%) |
Jan 10, 2008 | 23.30 | 23.79 | 23.30 | 23.67 | 44,642 | +0.27(+1.16%) |
Jan 09, 2008 | 23.16 | 23.43 | 23.00 | 23.40 | 24,171 | +0.24(+1.03%) |
Jan 08, 2008 | 23.75 | 23.80 | 23.16 | 23.16 | 18,498 | -0.42(-1.79%) |
Jan 07, 2008 | 23.60 | 23.71 | 23.37 | 23.58 | 25,897 | +0.06(+0.28%) |
Jan 04, 2008 | 23.91 | 23.91 | 23.52 | 23.52 | 111,976 | -0.60(-2.47%) |
Jan 03, 2008 | 24.29 | 24.29 | 24.11 | 24.11 | 17,511 | -0.07(-0.28%) |
Jan 02, 2008 | 24.59 | 25.06 | 24.15 | 24.18 | 16,031 | -0.48(-1.94%) |
Jan 01, 2008 | 24.58 | 24.66 | 24.58 | 24.66 | 2,219 | +0.00(+0.00%) |
Dec 31, 2007 | 24.58 | 24.66 | 24.58 | 24.66 | 2,219 | -0.09(-0.38%) |
Dec 28, 2007 | 24.77 | 24.77 | 24.65 | 24.75 | 51,301 | +0.02(+0.10%) |
Dec 27, 2007 | 25.03 | 25.03 | 24.73 | 24.73 | 49,082 | -0.44(-1.76%) |
Dec 26, 2007 | 25.09 | 25.19 | 25.06 | 25.17 | 32,557 | -0.01(-0.05%) |
Dec 24, 2007 | 25.00 | 25.18 | 25.00 | 25.18 | 40,203 | +0.22(+0.89%) |
Dec 21, 2007 | 24.86 | 24.97 | 24.86 | 24.96 | 8,385 | +0.30(+1.23%) |
Dec 20, 2007 | 24.63 | 24.65 | 24.48 | 24.65 | 82,625 | +0.13(+0.51%) |
Dec 19, 2007 | 24.49 | 24.59 | 24.49 | 24.53 | 11,098 | -0.00(-0.02%) |
Dec 18, 2007 | 24.52 | 24.62 | 24.42 | 24.53 | 5,426 | +0.16(+0.65%) |
Dec 17, 2007 | 24.63 | 24.63 | 24.38 | 24.38 | 11,838 | -0.29(-1.18%) |
Dec 14, 2007 | 24.89 | 24.93 | 24.67 | 24.67 | 22,691 | -0.32(-1.27%) |
Dec 13, 2007 | 24.83 | 25.02 | 24.78 | 24.98 | 21,951 | -0.07(-0.29%) |
Dec 12, 2007 | 25.32 | 25.32 | 24.96 | 25.06 | 7,645 | +0.19(+0.78%) |
Dec 11, 2007 | 25.47 | 25.51 | 24.83 | 24.86 | 28,610 | -0.67(-2.64%) |
Dec 10, 2007 | 25.44 | 25.53 | 25.44 | 25.53 | 14,058 | +0.23(+0.91%) |
Dec 07, 2007 | 25.34 | 25.45 | 25.30 | 25.30 | 13,072 | -0.14(-0.54%) |
Dec 06, 2007 | 25.08 | 25.44 | 25.08 | 25.44 | 12,085 | +0.45(+1.80%) |
Dec 05, 2007 | 24.91 | 25.03 | 24.91 | 24.99 | 15,785 | +0.34(+1.37%) |
Dec 04, 2007 | 24.67 | 24.73 | 24.65 | 24.65 | 13,072 | -0.21(-0.83%) |