Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 18.41 | 18.41 | 18.41 | 18.41 | 832 | +0.18(+0.97%) |
Jul 30, 2008 | 18.23 | 18.23 | 18.23 | 18.23 | 277 | +0.11(+0.61%) |
Jul 29, 2008 | 18.12 | 18.12 | 18.12 | 18.12 | 0 | +0.00(+0.00%) |
Jul 28, 2008 | 18.12 | 18.12 | 18.12 | 18.12 | 1,110 | +0.08(+0.43%) |
Jul 25, 2008 | 18.20 | 18.20 | 18.04 | 18.04 | 12,772 | -0.17(-0.93%) |
Jul 24, 2008 | 18.40 | 18.40 | 18.21 | 18.21 | 14,160 | -0.40(-2.15%) |
Jul 23, 2008 | 18.61 | 18.61 | 18.61 | 18.61 | 3,609 | +0.47(+2.58%) |
Jul 22, 2008 | 17.23 | 18.15 | 17.23 | 18.14 | 11,020 | +0.29(+1.60%) |
Jul 21, 2008 | 17.86 | 17.86 | 17.86 | 17.86 | 0 | +0.00(+0.00%) |
Jul 18, 2008 | 17.92 | 17.99 | 17.86 | 17.86 | 5,614 | -0.03(-0.17%) |
Jul 17, 2008 | 17.72 | 17.94 | 17.59 | 17.89 | 27,430 | +0.34(+1.92%) |
Jul 16, 2008 | 16.95 | 17.55 | 16.95 | 17.55 | 5,442 | +0.34(+1.95%) |
Jul 15, 2008 | 16.95 | 17.22 | 16.81 | 17.22 | 13,916 | -0.06(-0.35%) |
Jul 14, 2008 | 17.29 | 17.41 | 17.23 | 17.28 | 12,181 | -0.22(-1.26%) |
Jul 11, 2008 | 17.39 | 17.66 | 17.39 | 17.50 | 12,897 | +0.01(+0.06%) |
Jul 10, 2008 | 17.49 | 17.49 | 17.48 | 17.48 | 2,776 | -0.39(-2.16%) |
Jul 09, 2008 | 17.82 | 17.95 | 17.82 | 17.87 | 10,853 | +0.49(+2.84%) |
Jul 08, 2008 | 17.40 | 17.41 | 17.38 | 17.38 | 9,718 | -0.04(-0.23%) |
Jul 07, 2008 | 17.65 | 17.65 | 17.37 | 17.42 | 13,050 | -0.67(-3.68%) |
Jul 04, 2008 | 18.08 | 18.08 | 18.08 | 18.08 | 0 | +0.00(+0.00%) |
Jul 03, 2008 | 18.08 | 18.08 | 18.08 | 18.08 | 0 | +0.00(+0.00%) |
Jul 02, 2008 | 18.08 | 18.08 | 18.08 | 18.08 | 555 | +0.07(+0.38%) |
Jul 01, 2008 | 18.01 | 18.01 | 18.01 | 18.01 | 1,110 | -0.19(-1.05%) |
Jun 30, 2008 | 18.22 | 18.22 | 18.21 | 18.21 | 3,331 | -0.62(-3.27%) |
Jun 27, 2008 | 18.82 | 18.82 | 18.82 | 18.82 | 0 | +0.00(+0.00%) |
Jun 26, 2008 | 18.82 | 18.82 | 18.82 | 18.82 | 0 | +0.00(+0.00%) |
Jun 25, 2008 | 18.85 | 18.88 | 18.82 | 18.82 | 4,520 | -0.06(-0.31%) |
Jun 24, 2008 | 18.68 | 18.88 | 18.68 | 18.88 | 5,553 | -0.30(-1.58%) |
Jun 23, 2008 | 19.18 | 19.18 | 19.18 | 19.18 | 0 | +0.00(+0.00%) |
Jun 20, 2008 | 19.18 | 19.18 | 19.18 | 19.18 | 0 | +0.00(+0.00%) |
Jun 19, 2008 | 19.18 | 19.18 | 19.18 | 19.18 | 0 | +0.00(+0.00%) |
Jun 18, 2008 | 19.24 | 19.24 | 19.18 | 19.18 | 4,164 | -0.37(-1.88%) |
Jun 17, 2008 | 19.49 | 19.55 | 19.49 | 19.55 | 594 | +0.21(+1.08%) |
Jun 16, 2008 | 19.34 | 19.34 | 19.34 | 19.34 | 0 | +0.00(+0.00%) |
Jun 13, 2008 | 19.42 | 19.42 | 19.34 | 19.34 | 1,110 | -0.06(-0.28%) |
Jun 12, 2008 | 19.39 | 19.39 | 19.39 | 19.39 | 0 | +0.00(+0.00%) |
Jun 11, 2008 | 19.64 | 19.64 | 19.39 | 19.39 | 10,584 | -0.28(-1.42%) |
Jun 10, 2008 | 19.67 | 19.67 | 19.67 | 19.67 | 0 | +0.00(+0.00%) |
Jun 09, 2008 | 19.80 | 19.80 | 19.67 | 19.67 | 555 | -0.67(-3.31%) |
Jun 06, 2008 | 20.35 | 20.35 | 20.35 | 20.35 | 0 | +0.00(+0.00%) |
Jun 05, 2008 | 20.22 | 20.35 | 20.22 | 20.35 | 3,609 | +0.33(+1.64%) |
Jun 04, 2008 | 20.02 | 20.02 | 20.02 | 20.02 | 0 | +0.00(+0.00%) |
Jun 03, 2008 | 20.08 | 20.14 | 20.02 | 20.02 | 5,553 | -0.18(-0.91%) |
Jun 02, 2008 | 20.20 | 20.20 | 20.20 | 20.20 | 0 | +0.00(+0.00%) |
May 30, 2008 | 20.19 | 20.20 | 20.16 | 20.20 | 9,301 | +0.24(+1.23%) |
May 29, 2008 | 19.96 | 19.96 | 19.96 | 19.96 | 0 | +0.00(+0.00%) |
May 28, 2008 | 19.96 | 19.96 | 19.96 | 19.96 | 1,491 | -0.11(-0.53%) |
May 27, 2008 | 20.06 | 20.06 | 20.06 | 20.06 | 0 | +0.00(+0.00%) |
May 26, 2008 | 20.06 | 20.06 | 20.06 | 20.06 | 0 | +0.00(+0.00%) |
May 23, 2008 | 20.06 | 20.06 | 20.06 | 20.06 | 0 | +0.00(+0.00%) |
May 22, 2008 | 20.07 | 20.07 | 20.06 | 20.06 | 677 | -0.22(-1.08%) |
May 21, 2008 | 20.27 | 20.28 | 20.27 | 20.28 | 2,776 | +0.02(+0.09%) |
May 20, 2008 | 20.27 | 20.27 | 20.27 | 20.27 | 721 | +0.01(+0.07%) |
May 19, 2008 | 20.25 | 20.25 | 20.25 | 20.25 | 0 | +0.00(+0.00%) |
May 16, 2008 | 20.25 | 20.25 | 20.25 | 20.25 | 0 | +0.00(+0.00%) |
May 15, 2008 | 20.17 | 20.25 | 20.17 | 20.25 | 699 | +0.30(+1.48%) |
May 14, 2008 | 19.96 | 19.96 | 19.96 | 19.96 | 0 | +0.00(+0.00%) |
May 13, 2008 | 19.96 | 19.96 | 19.96 | 19.96 | 277 | -0.04(-0.20%) |
May 12, 2008 | 20.00 | 20.00 | 20.00 | 20.00 | 319 | +0.30(+1.52%) |
May 09, 2008 | 19.66 | 19.70 | 19.66 | 19.70 | 574 | -0.31(-1.55%) |
May 08, 2008 | 20.01 | 20.01 | 20.01 | 20.01 | 0 | +0.00(+0.00%) |
May 07, 2008 | 20.01 | 20.01 | 20.01 | 20.01 | 555 | +0.15(+0.76%) |
May 06, 2008 | 19.75 | 19.85 | 19.75 | 19.85 | 12,772 | -0.03(-0.16%) |
May 05, 2008 | 19.89 | 19.89 | 19.89 | 19.89 | 832 | -0.05(-0.27%) |
May 02, 2008 | 19.94 | 19.94 | 19.94 | 19.94 | 0 | +0.00(+0.00%) |
May 01, 2008 | 19.94 | 19.94 | 19.94 | 19.94 | 277 | +0.15(+0.78%) |
Apr 30, 2008 | 19.79 | 19.79 | 19.74 | 19.79 | 4,942 | +0.04(+0.20%) |
Apr 29, 2008 | 19.75 | 19.75 | 19.75 | 19.75 | 0 | +0.00(+0.00%) |
Apr 28, 2008 | 19.66 | 19.75 | 19.66 | 19.75 | 2,776 | +0.08(+0.42%) |
Apr 25, 2008 | 19.55 | 19.69 | 19.41 | 19.66 | 23,568 | +0.31(+1.62%) |
Apr 24, 2008 | 19.35 | 19.35 | 19.35 | 19.35 | 555 | +0.16(+0.83%) |
Apr 23, 2008 | 19.19 | 19.19 | 19.19 | 19.19 | 0 | +0.00(+0.00%) |
Apr 22, 2008 | 19.19 | 19.19 | 19.19 | 19.19 | 733 | -0.33(-1.68%) |
Apr 21, 2008 | 19.04 | 19.52 | 19.04 | 19.52 | 1,044 | -0.07(-0.35%) |
Apr 18, 2008 | 19.61 | 19.62 | 19.59 | 19.59 | 4,442 | +0.61(+3.21%) |
Apr 17, 2008 | 18.98 | 18.98 | 18.98 | 18.98 | 0 | +0.00(+0.00%) |
Apr 16, 2008 | 18.98 | 18.98 | 18.98 | 18.98 | 0 | +0.00(+0.00%) |
Apr 15, 2008 | 18.98 | 18.98 | 18.98 | 18.98 | 0 | +0.00(+0.00%) |
Apr 14, 2008 | 18.98 | 18.98 | 18.98 | 18.98 | 0 | +0.00(+0.00%) |
Apr 11, 2008 | 18.98 | 18.98 | 18.98 | 18.98 | 0 | +0.00(+0.00%) |
Apr 10, 2008 | 18.98 | 18.98 | 18.98 | 18.98 | 832 | +0.02(+0.09%) |
Apr 09, 2008 | 18.96 | 18.96 | 18.96 | 18.96 | 277 | -0.30(-1.53%) |
Apr 08, 2008 | 19.29 | 19.32 | 19.23 | 19.26 | 7,496 | -0.18(-0.91%) |
Apr 07, 2008 | 19.43 | 19.43 | 19.43 | 19.43 | 277 | +0.03(+0.15%) |
Apr 04, 2008 | 19.40 | 19.40 | 19.40 | 19.40 | 0 | +0.00(+0.00%) |
Apr 03, 2008 | 19.23 | 19.40 | 19.23 | 19.40 | 2,221 | +0.53(+2.79%) |
Apr 02, 2008 | 18.88 | 18.88 | 18.88 | 18.88 | 0 | +0.00(+0.00%) |
Apr 01, 2008 | 18.77 | 18.88 | 18.77 | 18.88 | 43,038 | +0.50(+2.72%) |
Mar 31, 2008 | 18.24 | 18.39 | 18.24 | 18.38 | 1,943 | -0.07(-0.37%) |
Mar 28, 2008 | 18.46 | 18.46 | 18.45 | 18.45 | 1,943 | -0.24(-1.29%) |
Mar 27, 2008 | 18.69 | 18.69 | 18.69 | 18.69 | 277 | -0.05(-0.27%) |
Mar 26, 2008 | 18.75 | 18.79 | 18.74 | 18.74 | 2,498 | -0.31(-1.63%) |
Mar 25, 2008 | 18.91 | 19.05 | 18.91 | 19.05 | 11,106 | +0.29(+1.52%) |
Mar 24, 2008 | 18.87 | 18.87 | 18.73 | 18.76 | 1,110 | +0.41(+2.26%) |
Mar 21, 2008 | 18.85 | 18.85 | 18.18 | 18.35 | 5,275 | +0.00(+0.00%) |
Mar 20, 2008 | 18.85 | 18.85 | 18.18 | 18.35 | 5,275 | -0.19(-1.01%) |
Mar 19, 2008 | 18.54 | 18.54 | 18.54 | 18.54 | 0 | +0.00(+0.00%) |
Mar 18, 2008 | 18.35 | 18.54 | 18.35 | 18.54 | 1,388 | +0.54(+2.98%) |
Mar 17, 2008 | 17.94 | 18.00 | 17.83 | 18.00 | 26,655 | -0.20(-1.11%) |
Mar 14, 2008 | 18.62 | 18.62 | 18.20 | 18.20 | 8,052 | -0.39(-2.11%) |
Mar 13, 2008 | 18.12 | 18.59 | 18.12 | 18.59 | 1,388 | +0.13(+0.72%) |
Mar 12, 2008 | 18.59 | 18.67 | 18.45 | 18.46 | 21,657 | +0.29(+1.61%) |
Mar 11, 2008 | 18.17 | 18.17 | 18.17 | 18.17 | 1,388 | +0.24(+1.32%) |
Mar 10, 2008 | 18.17 | 18.17 | 17.93 | 17.93 | 16,659 | -0.30(-1.63%) |
Mar 07, 2008 | 18.31 | 18.44 | 18.11 | 18.23 | 3,887 | -0.21(-1.13%) |
Mar 06, 2008 | 18.57 | 18.57 | 18.44 | 18.44 | 32,764 | -0.57(-2.98%) |
Mar 05, 2008 | 19.01 | 19.06 | 19.00 | 19.00 | 30,543 | +0.19(+1.03%) |
Mar 04, 2008 | 18.66 | 18.83 | 18.60 | 18.81 | 207,139 | -0.19(-1.00%) |
Mar 03, 2008 | 19.00 | 19.00 | 19.00 | 19.00 | 0 | +0.00(+0.00%) |
Feb 29, 2008 | 19.19 | 19.19 | 18.94 | 19.00 | 16,659 | -0.47(-2.42%) |
Feb 28, 2008 | 19.51 | 19.57 | 19.47 | 19.47 | 1,665 | -0.30(-1.53%) |
Feb 27, 2008 | 19.85 | 19.85 | 19.69 | 19.78 | 2,221 | -0.08(-0.38%) |
Feb 26, 2008 | 19.74 | 19.85 | 19.65 | 19.85 | 42,482 | +0.26(+1.34%) |
Feb 25, 2008 | 19.35 | 19.59 | 19.35 | 19.59 | 18,048 | +0.21(+1.06%) |
Feb 22, 2008 | 19.39 | 19.39 | 19.38 | 19.38 | 3,887 | +0.15(+0.81%) |
Feb 21, 2008 | 19.36 | 19.36 | 19.22 | 19.23 | 24,989 | -0.29(-1.48%) |
Feb 20, 2008 | 19.18 | 19.52 | 19.18 | 19.52 | 65,529 | +0.23(+1.20%) |
Feb 19, 2008 | 19.63 | 19.63 | 19.29 | 19.29 | 229,630 | -0.03(-0.17%) |
Feb 18, 2008 | 19.18 | 19.32 | 19.15 | 19.32 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 19.18 | 19.32 | 19.15 | 19.32 | 20,824 | -0.09(-0.48%) |
Feb 14, 2008 | 19.55 | 19.55 | 19.39 | 19.41 | 7,496 | -0.08(-0.42%) |
Feb 13, 2008 | 19.49 | 19.49 | 19.49 | 19.49 | 555 | +0.11(+0.56%) |
Feb 12, 2008 | 19.53 | 19.53 | 19.39 | 19.39 | 16,937 | +0.12(+0.60%) |
Feb 11, 2008 | 19.11 | 19.28 | 19.06 | 19.27 | 71,360 | +0.07(+0.36%) |
Feb 08, 2008 | 19.21 | 19.21 | 19.20 | 19.20 | 16,659 | +0.08(+0.41%) |
Feb 07, 2008 | 19.12 | 19.12 | 19.12 | 19.12 | 4,997 | -0.03(-0.15%) |
Feb 06, 2008 | 19.29 | 19.37 | 19.15 | 19.15 | 24,712 | -0.22(-1.15%) |
Feb 05, 2008 | 19.56 | 19.56 | 19.36 | 19.38 | 5,553 | -0.44(-2.22%) |
Feb 04, 2008 | 19.97 | 19.97 | 19.79 | 19.82 | 15,549 | -0.13(-0.63%) |
Feb 01, 2008 | 19.67 | 19.94 | 19.67 | 19.94 | 33,597 | +0.37(+1.91%) |
Jan 31, 2008 | 19.18 | 19.57 | 19.18 | 19.57 | 1,110 | +0.39(+2.01%) |
Jan 30, 2008 | 19.25 | 19.59 | 19.18 | 19.18 | 25,267 | +0.16(+0.83%) |
Jan 29, 2008 | 19.02 | 19.02 | 19.02 | 19.02 | 3,331 | +0.23(+1.21%) |
Jan 28, 2008 | 18.60 | 18.80 | 18.60 | 18.80 | 1,110 | +0.15(+0.79%) |
Jan 25, 2008 | 18.97 | 18.97 | 18.57 | 18.65 | 8,052 | -0.05(-0.25%) |
Jan 24, 2008 | 18.67 | 18.76 | 18.67 | 18.70 | 3,887 | +0.12(+0.62%) |
Jan 23, 2008 | 17.90 | 18.58 | 17.90 | 18.58 | 8,052 | +0.90(+5.07%) |
Jan 22, 2008 | 17.73 | 17.73 | 17.68 | 17.68 | 2,498 | -0.30(-1.64%) |
Jan 21, 2008 | 18.21 | 18.21 | 17.94 | 17.98 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 18.21 | 18.21 | 17.94 | 17.98 | 6,108 | -0.14(-0.78%) |
Jan 17, 2008 | 18.69 | 18.69 | 18.12 | 18.12 | 5,275 | -0.64(-3.40%) |
Jan 16, 2008 | 18.73 | 18.85 | 18.73 | 18.76 | 3,331 | +0.01(+0.08%) |
Jan 15, 2008 | 18.89 | 18.89 | 18.74 | 18.74 | 1,110 | -0.23(-1.23%) |
Jan 14, 2008 | 18.98 | 18.98 | 18.98 | 18.98 | 0 | +0.00(+0.00%) |
Jan 11, 2008 | 19.08 | 19.09 | 18.98 | 18.98 | 1,388 | +0.07(+0.38%) |
Jan 10, 2008 | 18.88 | 18.96 | 18.87 | 18.90 | 9,995 | +0.11(+0.58%) |
Jan 09, 2008 | 18.76 | 18.81 | 18.76 | 18.80 | 10,273 | -0.56(-2.88%) |
Jan 08, 2008 | 19.35 | 19.35 | 19.35 | 19.35 | 277 | +0.08(+0.39%) |
Jan 07, 2008 | 19.36 | 19.36 | 19.18 | 19.28 | 18,881 | -0.56(-2.81%) |
Jan 04, 2008 | 19.84 | 19.84 | 19.84 | 19.84 | 0 | +0.00(+0.00%) |
Jan 03, 2008 | 20.03 | 20.03 | 19.84 | 19.84 | 7,496 | -0.19(-0.97%) |
Jan 02, 2008 | 20.23 | 20.23 | 20.03 | 20.03 | 1,943 | -0.30(-1.45%) |
Jan 01, 2008 | 20.26 | 20.34 | 20.25 | 20.33 | 6,108 | +0.00(+0.00%) |
Dec 31, 2007 | 20.26 | 20.34 | 20.25 | 20.33 | 6,108 | -0.05(-0.25%) |
Dec 28, 2007 | 20.44 | 20.44 | 20.38 | 20.38 | 1,665 | -0.07(-0.35%) |
Dec 27, 2007 | 20.60 | 20.63 | 20.45 | 20.45 | 4,720 | -0.23(-1.13%) |
Dec 26, 2007 | 20.63 | 20.68 | 20.61 | 20.68 | 59,420 | +0.19(+0.95%) |
Dec 24, 2007 | 20.49 | 20.49 | 20.49 | 20.49 | 0 | +0.00(+0.00%) |
Dec 21, 2007 | 20.43 | 20.49 | 20.43 | 20.49 | 1,388 | +0.35(+1.72%) |
Dec 20, 2007 | 20.29 | 20.29 | 20.12 | 20.14 | 2,498 | -0.06(-0.30%) |
Dec 19, 2007 | 20.17 | 20.24 | 20.09 | 20.20 | 4,442 | +0.05(+0.23%) |
Dec 18, 2007 | 19.94 | 20.16 | 19.94 | 20.16 | 17,215 | -0.26(-1.27%) |
Dec 17, 2007 | 20.42 | 20.42 | 20.42 | 20.42 | 0 | +0.00(+0.00%) |
Dec 14, 2007 | 20.50 | 20.50 | 20.42 | 20.42 | 1,388 | -0.16(-0.77%) |
Dec 13, 2007 | 20.58 | 20.58 | 20.58 | 20.58 | 0 | +0.00(+0.00%) |
Dec 12, 2007 | 21.15 | 21.15 | 20.58 | 20.58 | 2,340 | -0.54(-2.56%) |
Dec 11, 2007 | 21.12 | 21.12 | 21.12 | 21.12 | 277 | -0.22(-1.02%) |
Dec 10, 2007 | 21.35 | 21.35 | 21.33 | 21.33 | 2,776 | +0.23(+1.08%) |
Dec 07, 2007 | 21.13 | 21.20 | 21.10 | 21.10 | 10,828 | +0.05(+0.22%) |
Dec 06, 2007 | 21.06 | 21.06 | 21.06 | 21.06 | 3,331 | +0.46(+2.26%) |
Dec 05, 2007 | 20.59 | 20.59 | 20.59 | 20.59 | 0 | +0.00(+0.00%) |
Dec 04, 2007 | 20.59 | 20.59 | 20.59 | 20.59 | 0 | +0.00(+0.00%) |
Dec 03, 2007 | 20.51 | 20.60 | 20.51 | 20.59 | 6,386 | -0.04(-0.19%) |
Nov 30, 2007 | 20.60 | 20.66 | 20.60 | 20.63 | 1,665 | +0.18(+0.86%) |
Nov 29, 2007 | 20.30 | 20.46 | 20.30 | 20.46 | 4,164 | +0.11(+0.53%) |
Nov 28, 2007 | 20.26 | 20.35 | 20.26 | 20.35 | 555 | +0.56(+2.82%) |
Nov 27, 2007 | 19.87 | 19.87 | 19.79 | 19.79 | 1,110 | +0.12(+0.59%) |
Nov 26, 2007 | 19.96 | 20.03 | 19.67 | 19.67 | 9,718 | -0.48(-2.36%) |
Nov 23, 2007 | 20.09 | 20.15 | 20.09 | 20.15 | 555 | +0.37(+1.89%) |
Nov 21, 2007 | 19.20 | 19.88 | 19.20 | 19.78 | 10,168 | -0.01(-0.05%) |
Nov 20, 2007 | 20.10 | 20.16 | 19.78 | 19.79 | 14,716 | -0.32(-1.59%) |
Nov 19, 2007 | 20.17 | 20.17 | 20.02 | 20.11 | 11,939 | -0.28(-1.38%) |
Nov 16, 2007 | 20.35 | 20.39 | 20.35 | 20.39 | 1,665 | -0.19(-0.94%) |
Nov 15, 2007 | 20.69 | 20.69 | 20.58 | 20.58 | 1,110 | -0.22(-1.06%) |
Nov 14, 2007 | 20.84 | 20.86 | 20.80 | 20.80 | 1,943 | +0.18(+0.87%) |
Nov 13, 2007 | 20.71 | 20.71 | 20.57 | 20.62 | 2,226 | +0.05(+0.23%) |
Nov 12, 2007 | 20.64 | 20.69 | 20.58 | 20.58 | 2,221 | -0.07(-0.35%) |
Nov 09, 2007 | 20.65 | 20.65 | 20.65 | 20.65 | 277 | +0.12(+0.60%) |
Nov 08, 2007 | 20.93 | 20.93 | 20.51 | 20.52 | 5,092 | -0.16(-0.77%) |
Nov 07, 2007 | 20.92 | 20.92 | 20.68 | 20.68 | 2,221 | -0.25(-1.20%) |
Nov 06, 2007 | 20.94 | 20.94 | 20.94 | 20.94 | 0 | +0.00(+0.00%) |
Nov 05, 2007 | 21.07 | 21.07 | 20.78 | 20.94 | 2,998 | +0.06(+0.28%) |
Nov 02, 2007 | 21.12 | 21.12 | 20.88 | 20.88 | 3,609 | -0.39(-1.81%) |
Nov 01, 2007 | 21.30 | 21.32 | 21.26 | 21.26 | 3,609 | -0.35(-1.60%) |
Oct 31, 2007 | 21.51 | 21.61 | 21.51 | 21.61 | 4,442 | +0.17(+0.79%) |
Oct 30, 2007 | 21.49 | 21.53 | 21.44 | 21.44 | 6,108 | -0.03(-0.13%) |
Oct 29, 2007 | 21.58 | 21.58 | 21.46 | 21.47 | 4,442 | +0.06(+0.29%) |
Oct 26, 2007 | 21.40 | 21.43 | 21.31 | 21.41 | 19,714 | +0.14(+0.66%) |
Oct 25, 2007 | 21.22 | 21.30 | 21.08 | 21.27 | 25,822 | +0.06(+0.31%) |
Oct 24, 2007 | 21.20 | 21.20 | 20.96 | 21.20 | 33,597 | +0.01(+0.05%) |
Oct 23, 2007 | 21.23 | 21.23 | 21.19 | 21.19 | 1,110 | +0.05(+0.23%) |
Oct 22, 2007 | 20.89 | 21.14 | 20.89 | 21.14 | 6,386 | +0.18(+0.86%) |
Oct 19, 2007 | 21.42 | 21.42 | 20.96 | 20.96 | 5,553 | -0.42(-1.97%) |
Oct 18, 2007 | 21.39 | 21.39 | 21.39 | 21.39 | 1,388 | -0.09(-0.40%) |
Oct 17, 2007 | 21.42 | 21.47 | 21.42 | 21.47 | 555 | -0.16(-0.72%) |
Oct 16, 2007 | 21.64 | 21.64 | 21.63 | 21.63 | 1,388 | -0.34(-1.55%) |
Oct 15, 2007 | 21.97 | 21.97 | 21.97 | 21.97 | 0 | +0.00(+0.00%) |
Oct 12, 2007 | 21.97 | 21.97 | 21.97 | 21.97 | 0 | +0.00(+0.00%) |
Oct 11, 2007 | 22.24 | 22.24 | 21.97 | 21.97 | 9,162 | -0.08(-0.36%) |
Oct 10, 2007 | 22.05 | 22.05 | 22.05 | 22.05 | 1,110 | +0.05(+0.23%) |
Oct 09, 2007 | 22.00 | 22.00 | 22.00 | 22.00 | 832 | +0.02(+0.10%) |
Oct 08, 2007 | 22.12 | 22.12 | 21.98 | 21.98 | 3,331 | +0.04(+0.18%) |
Oct 05, 2007 | 21.94 | 21.94 | 21.94 | 21.94 | 1,665 | +0.21(+0.96%) |
Oct 04, 2007 | 21.73 | 21.73 | 21.73 | 21.73 | 31,376 | -0.04(-0.18%) |
Oct 03, 2007 | 21.84 | 21.84 | 21.77 | 21.77 | 555 | -0.02(-0.08%) |
Oct 02, 2007 | 21.76 | 21.79 | 21.76 | 21.79 | 14,993 | +0.05(+0.23%) |
Oct 01, 2007 | 21.64 | 21.73 | 21.62 | 21.73 | 37,207 | +0.28(+1.33%) |
Sep 28, 2007 | 21.57 | 21.57 | 21.45 | 21.45 | 2,221 | -0.04(-0.17%) |
Sep 27, 2007 | 21.49 | 21.49 | 21.49 | 21.49 | 2,221 | +0.15(+0.69%) |
Sep 26, 2007 | 21.40 | 21.40 | 21.34 | 21.34 | 1,665 | +0.14(+0.66%) |
Sep 25, 2007 | 21.17 | 21.21 | 21.17 | 21.20 | 3,054 | -0.30(-1.37%) |
Sep 24, 2007 | 21.49 | 21.49 | 21.49 | 21.49 | 0 | +0.00(+0.00%) |
Sep 21, 2007 | 21.49 | 21.49 | 21.49 | 21.49 | 2,776 | -0.16(-0.73%) |
Sep 20, 2007 | 21.71 | 21.71 | 21.65 | 21.65 | 832 | -0.19(-0.87%) |
Sep 19, 2007 | 21.85 | 21.85 | 21.84 | 21.84 | 3,054 | +0.33(+1.52%) |
Sep 18, 2007 | 20.95 | 21.52 | 20.95 | 21.52 | 18,325 | +0.63(+3.00%) |
Sep 17, 2007 | 20.89 | 20.89 | 20.89 | 20.89 | 277 | -0.10(-0.48%) |
Sep 14, 2007 | 20.99 | 20.99 | 20.99 | 20.99 | 1,388 | -0.05(-0.26%) |
Sep 13, 2007 | 21.03 | 21.04 | 21.03 | 21.04 | 1,388 | +0.19(+0.92%) |
Sep 12, 2007 | 20.88 | 20.88 | 20.85 | 20.85 | 5,275 | +0.26(+1.24%) |
Sep 11, 2007 | 20.60 | 20.60 | 20.60 | 20.60 | 0 | +0.00(+0.00%) |
Sep 10, 2007 | 20.85 | 20.85 | 20.60 | 20.60 | 2,221 | -0.28(-1.36%) |
Sep 07, 2007 | 20.86 | 20.88 | 20.86 | 20.88 | 555 | -0.28(-1.31%) |
Sep 06, 2007 | 21.19 | 21.19 | 21.10 | 21.16 | 3,054 | -0.01(-0.07%) |
Sep 05, 2007 | 21.17 | 21.17 | 21.17 | 21.17 | 277 | -0.21(-0.99%) |
Sep 04, 2007 | 21.32 | 21.39 | 21.32 | 21.39 | 4,164 | +0.33(+1.57%) |
Aug 31, 2007 | 21.05 | 21.05 | 21.05 | 21.05 | 0 | +0.00(+0.00%) |
Aug 30, 2007 | 20.91 | 21.05 | 20.90 | 21.05 | 7,496 | +0.31(+1.51%) |
Aug 29, 2007 | 20.74 | 20.74 | 20.74 | 20.74 | 0 | +0.00(+0.00%) |
Aug 28, 2007 | 20.74 | 20.74 | 20.74 | 20.74 | 277 | -0.39(-1.86%) |
Aug 27, 2007 | 21.13 | 21.13 | 21.13 | 21.13 | 277 | -0.02(-0.09%) |
Aug 24, 2007 | 21.06 | 21.15 | 21.06 | 21.15 | 4,164 | +0.09(+0.43%) |
Aug 23, 2007 | 21.24 | 21.24 | 21.06 | 21.06 | 1,943 | -0.06(-0.29%) |
Aug 22, 2007 | 21.05 | 21.12 | 21.01 | 21.12 | 1,665 | +0.28(+1.37%) |
Aug 21, 2007 | 20.62 | 20.90 | 20.62 | 20.84 | 18,048 | +0.24(+1.19%) |
Aug 20, 2007 | 20.66 | 20.66 | 20.59 | 20.59 | 832 | -0.00(-0.02%) |
Aug 17, 2007 | 20.41 | 20.64 | 20.38 | 20.60 | 11,661 | +0.90(+4.55%) |
Aug 16, 2007 | 19.92 | 19.92 | 19.45 | 19.70 | 5,830 | -0.28(-1.39%) |
Aug 15, 2007 | 20.38 | 20.52 | 19.98 | 19.98 | 70,527 | -0.43(-2.10%) |
Aug 14, 2007 | 20.86 | 20.86 | 20.41 | 20.41 | 6,386 | -0.52(-2.50%) |
Aug 13, 2007 | 21.15 | 21.15 | 20.92 | 20.93 | 30,265 | +0.15(+0.75%) |
Aug 10, 2007 | 20.23 | 20.80 | 20.18 | 20.77 | 6,386 | +0.12(+0.56%) |
Aug 09, 2007 | 20.86 | 21.02 | 20.66 | 20.66 | 37,484 | -0.56(-2.65%) |
Aug 08, 2007 | 21.40 | 21.46 | 21.03 | 21.22 | 117,730 | +0.12(+0.55%) |
Aug 07, 2007 | 20.96 | 21.10 | 20.96 | 21.10 | 14,160 | +0.52(+2.54%) |
Aug 06, 2007 | 20.58 | 20.58 | 20.58 | 20.58 | 2,221 | -0.92(-4.29%) |
Aug 03, 2007 | 21.50 | 21.50 | 21.50 | 21.50 | 0 | +0.00(+0.00%) |
Aug 02, 2007 | 21.52 | 21.52 | 21.44 | 21.50 | 4,442 | +0.45(+2.14%) |