Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 16.76 | 16.93 | 16.73 | 16.76 | 78,848 | -0.18(-1.05%) |
Aug 28, 2008 | 16.73 | 16.93 | 16.67 | 16.93 | 63,077 | +0.36(+2.18%) |
Aug 27, 2008 | 16.38 | 16.61 | 16.38 | 16.57 | 103,892 | +0.14(+0.87%) |
Aug 26, 2008 | 16.42 | 16.48 | 16.32 | 16.43 | 267,744 | +0.02(+0.15%) |
Aug 25, 2008 | 16.55 | 16.61 | 16.36 | 16.40 | 70,703 | -0.33(-1.96%) |
Aug 22, 2008 | 16.68 | 16.73 | 16.62 | 16.73 | 47,961 | +0.27(+1.61%) |
Aug 21, 2008 | 16.23 | 16.52 | 16.23 | 16.47 | 218,376 | +0.04(+0.27%) |
Aug 20, 2008 | 16.33 | 16.45 | 16.22 | 16.42 | 60,205 | +0.05(+0.32%) |
Aug 19, 2008 | 16.42 | 16.47 | 16.30 | 16.37 | 109,358 | -0.22(-1.33%) |
Aug 18, 2008 | 16.82 | 16.94 | 16.53 | 16.59 | 59,950 | -0.28(-1.64%) |
Aug 15, 2008 | 16.74 | 16.94 | 16.74 | 16.86 | 0 | +0.12(+0.69%) |
Aug 14, 2008 | 16.51 | 16.86 | 16.51 | 16.75 | 88,125 | +0.12(+0.72%) |
Aug 13, 2008 | 16.78 | 16.78 | 16.49 | 16.63 | 120,428 | -0.15(-0.89%) |
Aug 12, 2008 | 17.09 | 17.09 | 16.73 | 16.78 | 141,104 | -0.31(-1.80%) |
Aug 11, 2008 | 16.96 | 17.25 | 16.88 | 17.09 | 245,885 | +0.16(+0.93%) |
Aug 08, 2008 | 16.48 | 16.97 | 16.48 | 16.93 | 78,862 | +0.42(+2.54%) |
Aug 07, 2008 | 16.63 | 16.78 | 16.48 | 16.51 | 79,716 | -0.38(-2.24%) |
Aug 06, 2008 | 16.79 | 16.89 | 16.73 | 16.89 | 43,317 | +0.01(+0.06%) |
Aug 05, 2008 | 16.57 | 16.88 | 16.53 | 16.88 | 80,147 | +0.49(+2.97%) |
Aug 04, 2008 | 16.38 | 16.52 | 16.37 | 16.39 | 72,319 | -0.11(-0.68%) |
Aug 01, 2008 | 16.63 | 16.63 | 16.38 | 16.50 | 274,741 | -0.02(-0.10%) |
Jul 31, 2008 | 16.52 | 16.76 | 16.49 | 16.52 | 143,692 | -0.21(-1.28%) |
Jul 30, 2008 | 16.62 | 16.75 | 16.47 | 16.73 | 176,793 | +0.28(+1.72%) |
Jul 29, 2008 | 16.45 | 16.45 | 15.98 | 16.45 | 152,579 | +0.50(+3.16%) |
Jul 28, 2008 | 16.23 | 16.35 | 15.92 | 15.95 | 130,627 | -0.36(-2.19%) |
Jul 25, 2008 | 16.46 | 16.46 | 16.22 | 16.31 | 154,644 | -0.06(-0.35%) |
Jul 24, 2008 | 16.83 | 16.86 | 16.32 | 16.36 | 384,945 | -0.50(-2.97%) |
Jul 23, 2008 | 16.78 | 17.00 | 16.72 | 16.86 | 211,000 | +0.17(+1.02%) |
Jul 22, 2008 | 16.20 | 16.73 | 16.12 | 16.69 | 263,184 | +0.40(+2.47%) |
Jul 21, 2008 | 16.56 | 16.56 | 16.28 | 16.29 | 477,779 | -0.05(-0.31%) |
Jul 18, 2008 | 16.43 | 16.43 | 16.15 | 16.34 | 321,899 | +0.13(+0.80%) |
Jul 17, 2008 | 15.98 | 16.25 | 15.89 | 16.21 | 372,267 | +0.33(+2.10%) |
Jul 16, 2008 | 15.32 | 15.89 | 15.30 | 15.88 | 187,942 | +0.59(+3.88%) |
Jul 15, 2008 | 15.26 | 15.57 | 15.12 | 15.29 | 200,778 | -0.19(-1.23%) |
Jul 14, 2008 | 15.95 | 16.03 | 15.48 | 15.48 | 197,542 | -0.30(-1.90%) |
Jul 11, 2008 | 15.76 | 16.00 | 15.61 | 15.78 | 273,682 | -0.19(-1.19%) |
Jul 10, 2008 | 15.91 | 16.05 | 15.79 | 15.97 | 187,572 | +0.06(+0.39%) |
Jul 09, 2008 | 16.31 | 16.38 | 15.91 | 15.91 | 206,708 | -0.40(-2.42%) |
Jul 08, 2008 | 15.84 | 16.30 | 15.83 | 16.30 | 148,976 | +0.42(+2.66%) |
Jul 07, 2008 | 16.11 | 16.22 | 15.74 | 15.88 | 198,537 | -0.20(-1.23%) |
Jul 04, 2008 | 16.14 | 16.17 | 15.99 | 16.08 | 148,929 | +0.00(+0.00%) |
Jul 03, 2008 | 16.14 | 16.17 | 15.99 | 16.08 | 148,929 | +0.00(+0.02%) |
Jul 02, 2008 | 16.39 | 16.42 | 16.06 | 16.07 | 58,095 | -0.21(-1.28%) |
Jul 01, 2008 | 16.05 | 16.29 | 16.02 | 16.28 | 131,096 | +0.07(+0.44%) |
Jun 30, 2008 | 16.17 | 16.35 | 16.17 | 16.21 | 192,205 | -0.01(-0.04%) |
Jun 27, 2008 | 16.46 | 16.46 | 16.15 | 16.22 | 313,722 | -0.12(-0.75%) |
Jun 26, 2008 | 16.79 | 16.82 | 16.34 | 16.34 | 264,669 | -0.53(-3.15%) |
Jun 25, 2008 | 16.94 | 17.06 | 16.84 | 16.87 | 107,313 | +0.08(+0.47%) |
Jun 24, 2008 | 16.72 | 16.90 | 16.58 | 16.79 | 757,958 | +0.03(+0.16%) |
Jun 23, 2008 | 16.97 | 16.97 | 16.74 | 16.77 | 123,776 | -0.20(-1.19%) |
Jun 20, 2008 | 17.14 | 17.16 | 16.91 | 16.97 | 270,549 | -0.31(-1.81%) |
Jun 19, 2008 | 17.20 | 17.32 | 17.09 | 17.28 | 157,898 | +0.06(+0.34%) |
Jun 18, 2008 | 17.27 | 17.31 | 17.17 | 17.22 | 329,510 | -0.18(-1.02%) |
Jun 17, 2008 | 17.69 | 17.74 | 17.40 | 17.40 | 147,386 | -0.20(-1.12%) |
Jun 16, 2008 | 17.44 | 17.69 | 17.44 | 17.60 | 91,073 | +0.01(+0.04%) |
Jun 13, 2008 | 17.47 | 17.59 | 17.41 | 17.59 | 88,764 | +0.18(+1.02%) |
Jun 12, 2008 | 17.36 | 17.56 | 17.30 | 17.41 | 111,922 | +0.14(+0.79%) |
Jun 11, 2008 | 17.58 | 17.58 | 17.27 | 17.28 | 78,061 | -0.35(-2.01%) |
Jun 10, 2008 | 17.65 | 17.74 | 17.47 | 17.63 | 37,977 | +0.04(+0.23%) |
Jun 09, 2008 | 17.74 | 17.77 | 17.52 | 17.59 | 51,145 | -0.10(-0.58%) |
Jun 06, 2008 | 18.06 | 18.07 | 17.69 | 17.69 | 132,906 | -0.60(-3.28%) |
Jun 05, 2008 | 18.01 | 18.29 | 18.01 | 18.29 | 49,575 | +0.30(+1.69%) |
Jun 04, 2008 | 17.95 | 18.10 | 17.90 | 17.99 | 149,510 | -0.06(-0.34%) |
Jun 03, 2008 | 18.19 | 18.20 | 17.94 | 18.05 | 211,807 | -0.11(-0.58%) |
Jun 02, 2008 | 18.27 | 18.27 | 18.04 | 18.16 | 161,354 | -0.18(-1.00%) |
May 30, 2008 | 18.43 | 18.46 | 18.34 | 18.34 | 99,582 | -0.08(-0.43%) |
May 29, 2008 | 18.20 | 18.49 | 18.20 | 18.42 | 64,858 | +0.18(+0.97%) |
May 28, 2008 | 18.29 | 18.29 | 18.09 | 18.24 | 55,164 | +0.02(+0.09%) |
May 27, 2008 | 18.11 | 18.25 | 18.08 | 18.22 | 115,475 | +0.08(+0.43%) |
May 26, 2008 | 18.23 | 18.24 | 18.13 | 18.15 | 0 | +0.00(+0.00%) |
May 23, 2008 | 18.23 | 18.24 | 18.13 | 18.15 | 41,639 | -0.24(-1.28%) |
May 22, 2008 | 18.38 | 18.46 | 18.34 | 18.38 | 228,361 | +0.04(+0.22%) |
May 21, 2008 | 18.63 | 18.66 | 18.30 | 18.34 | 77,680 | -0.27(-1.47%) |
May 20, 2008 | 18.76 | 18.76 | 18.57 | 18.61 | 167,750 | -0.27(-1.43%) |
May 19, 2008 | 18.84 | 19.04 | 18.82 | 18.88 | 152,206 | +0.03(+0.18%) |
May 16, 2008 | 18.96 | 18.96 | 18.75 | 18.85 | 47,231 | -0.05(-0.27%) |
May 15, 2008 | 18.77 | 18.91 | 18.68 | 18.90 | 103,191 | +0.17(+0.89%) |
May 14, 2008 | 18.73 | 18.85 | 18.72 | 18.73 | 90,493 | +0.10(+0.55%) |
May 13, 2008 | 18.78 | 18.78 | 18.59 | 18.63 | 30,953 | -0.04(-0.24%) |
May 12, 2008 | 18.55 | 18.69 | 18.49 | 18.67 | 51,497 | +0.22(+1.17%) |
May 09, 2008 | 18.48 | 18.57 | 18.44 | 18.46 | 33,799 | -0.13(-0.72%) |
May 08, 2008 | 18.72 | 18.72 | 18.54 | 18.59 | 85,578 | -0.01(-0.07%) |
May 07, 2008 | 18.98 | 19.01 | 18.59 | 18.61 | 263,181 | -0.43(-2.24%) |
May 06, 2008 | 18.81 | 19.06 | 18.74 | 19.03 | 54,501 | +0.10(+0.50%) |
May 05, 2008 | 18.99 | 19.00 | 18.90 | 18.94 | 62,397 | -0.13(-0.66%) |
May 02, 2008 | 19.17 | 19.23 | 18.98 | 19.06 | 112,365 | +0.05(+0.29%) |
May 01, 2008 | 18.63 | 19.01 | 18.63 | 19.01 | 103,120 | +0.39(+2.11%) |
Apr 30, 2008 | 18.68 | 18.90 | 18.62 | 18.62 | 132,487 | -0.07(-0.40%) |
Apr 29, 2008 | 18.80 | 18.81 | 18.65 | 18.69 | 78,032 | -0.09(-0.47%) |
Apr 28, 2008 | 18.81 | 18.88 | 18.77 | 18.78 | 39,802 | -0.06(-0.34%) |
Apr 25, 2008 | 18.72 | 18.84 | 18.57 | 18.84 | 150,601 | +0.20(+1.06%) |
Apr 24, 2008 | 18.48 | 18.76 | 18.40 | 18.65 | 99,224 | +0.24(+1.28%) |
Apr 23, 2008 | 18.43 | 18.54 | 18.37 | 18.41 | 53,322 | -0.02(-0.09%) |
Apr 22, 2008 | 18.42 | 18.47 | 18.34 | 18.43 | 89,108 | -0.13(-0.68%) |
Apr 21, 2008 | 18.57 | 18.57 | 18.46 | 18.55 | 67,156 | -0.13(-0.68%) |
Apr 18, 2008 | 18.78 | 18.80 | 18.63 | 18.68 | 74,983 | +0.27(+1.48%) |
Apr 17, 2008 | 18.27 | 18.41 | 18.24 | 18.41 | 122,441 | +0.05(+0.26%) |
Apr 16, 2008 | 18.14 | 18.38 | 18.14 | 18.36 | 99,421 | +0.40(+2.24%) |
Apr 15, 2008 | 17.97 | 17.98 | 17.86 | 17.96 | 168,930 | +0.11(+0.59%) |
Apr 14, 2008 | 18.02 | 18.02 | 17.83 | 17.85 | 375,483 | -0.18(-1.02%) |
Apr 11, 2008 | 18.17 | 18.27 | 17.99 | 18.04 | 441,272 | -0.37(-2.04%) |
Apr 10, 2008 | 18.38 | 18.52 | 18.29 | 18.41 | 83,325 | +0.05(+0.30%) |
Apr 09, 2008 | 18.57 | 18.57 | 18.32 | 18.36 | 217,408 | -0.18(-0.99%) |
Apr 08, 2008 | 18.55 | 18.60 | 18.47 | 18.54 | 45,183 | -0.14(-0.73%) |
Apr 07, 2008 | 18.72 | 18.87 | 18.65 | 18.68 | 54,572 | +0.07(+0.37%) |
Apr 04, 2008 | 18.66 | 18.73 | 18.57 | 18.61 | 88,019 | -0.07(-0.36%) |
Apr 03, 2008 | 18.56 | 18.78 | 18.54 | 18.68 | 71,882 | +0.03(+0.15%) |
Apr 02, 2008 | 18.75 | 18.82 | 18.58 | 18.65 | 66,014 | -0.03(-0.16%) |
Apr 01, 2008 | 18.16 | 18.68 | 18.16 | 18.68 | 103,863 | +0.74(+4.12%) |
Mar 31, 2008 | 17.92 | 18.09 | 17.84 | 17.94 | 170,758 | +0.07(+0.42%) |
Mar 28, 2008 | 18.10 | 18.12 | 17.87 | 17.87 | 32,273 | -0.20(-1.09%) |
Mar 27, 2008 | 18.37 | 18.37 | 18.06 | 18.06 | 64,175 | -0.17(-0.92%) |
Mar 26, 2008 | 18.40 | 18.40 | 18.19 | 18.23 | 89,193 | -0.26(-1.42%) |
Mar 25, 2008 | 18.50 | 18.57 | 18.35 | 18.49 | 414,279 | -0.03(-0.15%) |
Mar 24, 2008 | 18.42 | 18.72 | 18.37 | 18.52 | 1,517,459 | +0.10(+0.52%) |
Mar 21, 2008 | 17.88 | 18.43 | 17.88 | 18.43 | 84,792 | +0.00(+0.00%) |
Mar 20, 2008 | 17.88 | 18.43 | 17.88 | 18.43 | 84,792 | +0.58(+3.25%) |
Mar 19, 2008 | 18.27 | 18.36 | 17.84 | 17.85 | 269,633 | -0.30(-1.67%) |
Mar 18, 2008 | 17.73 | 18.15 | 17.72 | 18.15 | 221,266 | +0.76(+4.39%) |
Mar 17, 2008 | 17.19 | 17.51 | 17.09 | 17.39 | 88,166 | -0.10(-0.58%) |
Mar 14, 2008 | 18.05 | 18.05 | 17.34 | 17.49 | 215,492 | -0.36(-2.04%) |
Mar 13, 2008 | 17.57 | 18.00 | 17.46 | 17.85 | 183,374 | +0.00(+0.02%) |
Mar 12, 2008 | 18.11 | 18.27 | 17.84 | 17.85 | 135,007 | -0.17(-0.95%) |
Mar 11, 2008 | 17.84 | 18.02 | 17.56 | 18.02 | 119,331 | +0.75(+4.36%) |
Mar 10, 2008 | 17.59 | 17.59 | 17.24 | 17.27 | 225,917 | -0.29(-1.65%) |
Mar 07, 2008 | 17.52 | 17.77 | 17.39 | 17.56 | 227,384 | -0.10(-0.56%) |
Mar 06, 2008 | 17.93 | 17.93 | 17.63 | 17.66 | 458,782 | -0.44(-2.43%) |
Mar 05, 2008 | 18.14 | 18.24 | 17.92 | 18.09 | 2,571,935 | +0.07(+0.40%) |
Mar 04, 2008 | 17.98 | 18.06 | 17.77 | 18.02 | 146,992 | -0.09(-0.51%) |
Mar 03, 2008 | 18.15 | 18.16 | 18.00 | 18.12 | 243,521 | -0.03(-0.17%) |
Feb 29, 2008 | 18.37 | 18.40 | 18.12 | 18.15 | 223,080 | -0.50(-2.71%) |
Feb 28, 2008 | 18.77 | 18.80 | 18.61 | 18.65 | 227,624 | -0.22(-1.17%) |
Feb 27, 2008 | 18.87 | 19.02 | 18.81 | 18.87 | 78,337 | -0.03(-0.18%) |
Feb 26, 2008 | 18.75 | 18.99 | 18.69 | 18.91 | 290,758 | +0.11(+0.58%) |
Feb 25, 2008 | 18.58 | 18.82 | 18.46 | 18.80 | 367,042 | +0.25(+1.34%) |
Feb 22, 2008 | 18.47 | 18.56 | 18.22 | 18.55 | 294,279 | +0.14(+0.76%) |
Feb 21, 2008 | 18.74 | 18.74 | 18.38 | 18.41 | 927,727 | -0.21(-1.15%) |
Feb 20, 2008 | 18.31 | 18.66 | 18.30 | 18.62 | 458,289 | +0.12(+0.63%) |
Feb 19, 2008 | 18.81 | 18.81 | 18.46 | 18.51 | 132,322 | -0.05(-0.26%) |
Feb 18, 2008 | 18.48 | 18.57 | 18.41 | 18.55 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 18.48 | 18.57 | 18.41 | 18.55 | 122,640 | +0.04(+0.22%) |
Feb 14, 2008 | 18.77 | 18.80 | 18.50 | 18.51 | 224,274 | -0.30(-1.58%) |
Feb 13, 2008 | 18.78 | 18.85 | 18.59 | 18.81 | 198,337 | +0.20(+1.08%) |
Feb 12, 2008 | 18.55 | 18.75 | 18.49 | 18.61 | 1,486,359 | +0.20(+1.07%) |
Feb 11, 2008 | 18.34 | 18.43 | 18.18 | 18.41 | 185,134 | +0.06(+0.32%) |
Feb 08, 2008 | 18.49 | 18.54 | 18.25 | 18.35 | 132,322 | -0.19(-1.01%) |
Feb 07, 2008 | 18.26 | 18.66 | 18.25 | 18.54 | 249,975 | +0.17(+0.93%) |
Feb 06, 2008 | 18.65 | 18.72 | 18.37 | 18.37 | 183,667 | -0.13(-0.72%) |
Feb 05, 2008 | 18.87 | 18.87 | 18.49 | 18.50 | 122,640 | -0.63(-3.31%) |
Feb 04, 2008 | 19.38 | 19.38 | 19.14 | 19.14 | 240,375 | -0.27(-1.40%) |
Feb 01, 2008 | 19.15 | 19.41 | 19.15 | 19.41 | 227,971 | +0.30(+1.55%) |
Jan 31, 2008 | 18.46 | 19.25 | 18.46 | 19.11 | 284,010 | +0.36(+1.91%) |
Jan 30, 2008 | 18.81 | 19.21 | 18.72 | 18.76 | 115,305 | -0.13(-0.67%) |
Jan 29, 2008 | 18.81 | 18.90 | 18.72 | 18.88 | 151,393 | +0.20(+1.08%) |
Jan 28, 2008 | 18.35 | 18.68 | 18.20 | 18.68 | 83,838 | +0.35(+1.91%) |
Jan 25, 2008 | 18.78 | 18.80 | 18.24 | 18.33 | 215,941 | -0.28(-1.52%) |
Jan 24, 2008 | 18.53 | 18.65 | 18.43 | 18.61 | 94,181 | +0.12(+0.65%) |
Jan 23, 2008 | 17.46 | 18.49 | 17.40 | 18.49 | 349,291 | +0.60(+3.35%) |
Jan 22, 2008 | 17.07 | 18.04 | 17.07 | 17.89 | 272,567 | -0.04(-0.21%) |
Jan 21, 2008 | 18.22 | 18.28 | 17.78 | 17.93 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 18.22 | 18.28 | 17.78 | 17.93 | 220,342 | -0.16(-0.90%) |
Jan 17, 2008 | 18.72 | 18.72 | 18.06 | 18.09 | 140,538 | -0.60(-3.23%) |
Jan 16, 2008 | 18.68 | 18.91 | 18.61 | 18.70 | 122,743 | -0.04(-0.22%) |
Jan 15, 2008 | 18.99 | 18.99 | 18.74 | 18.74 | 133,203 | -0.46(-2.38%) |
Jan 14, 2008 | 19.20 | 19.24 | 19.07 | 19.20 | 133,496 | +0.12(+0.64%) |
Jan 11, 2008 | 19.13 | 19.29 | 19.00 | 19.07 | 114,719 | -0.18(-0.94%) |
Jan 10, 2008 | 18.89 | 19.38 | 18.88 | 19.25 | 246,308 | +0.20(+1.05%) |
Jan 09, 2008 | 18.80 | 19.06 | 18.65 | 19.05 | 146,992 | +0.26(+1.38%) |
Jan 08, 2008 | 19.28 | 19.37 | 18.79 | 18.79 | 109,731 | -0.38(-1.99%) |
Jan 07, 2008 | 19.18 | 19.28 | 19.04 | 19.18 | 139,951 | +0.12(+0.63%) |
Jan 04, 2008 | 19.32 | 19.32 | 19.03 | 19.06 | 53,398 | -0.41(-2.08%) |
Jan 03, 2008 | 19.55 | 19.60 | 19.44 | 19.46 | 60,146 | +0.02(+0.12%) |
Jan 02, 2008 | 19.70 | 19.76 | 19.38 | 19.44 | 149,046 | -0.25(-1.26%) |
Jan 01, 2008 | 19.77 | 19.85 | 19.68 | 19.69 | 178,679 | +0.00(+0.00%) |
Dec 31, 2007 | 19.77 | 19.85 | 19.68 | 19.69 | 178,679 | -0.15(-0.77%) |
Dec 28, 2007 | 19.99 | 20.02 | 19.77 | 19.84 | 98,582 | -0.04(-0.21%) |
Dec 27, 2007 | 20.05 | 20.06 | 19.84 | 19.88 | 122,347 | -0.27(-1.32%) |
Dec 26, 2007 | 20.10 | 20.15 | 20.06 | 20.15 | 89,486 | -0.03(-0.17%) |
Dec 24, 2007 | 20.11 | 20.18 | 20.11 | 20.18 | 78,044 | +0.21(+1.04%) |
Dec 21, 2007 | 19.95 | 20.01 | 19.90 | 19.97 | 157,848 | +0.26(+1.30%) |
Dec 20, 2007 | 19.79 | 19.79 | 19.52 | 19.72 | 177,506 | +0.07(+0.38%) |
Dec 19, 2007 | 19.74 | 19.84 | 19.57 | 19.64 | 369,682 | -0.04(-0.23%) |
Dec 18, 2007 | 19.74 | 19.76 | 19.49 | 19.69 | 130,269 | +0.13(+0.64%) |
Dec 17, 2007 | 19.91 | 19.92 | 19.56 | 19.56 | 1,979,269 | -0.44(-2.20%) |
Dec 14, 2007 | 20.26 | 20.26 | 20.00 | 20.00 | 51,344 | -0.31(-1.53%) |
Dec 13, 2007 | 20.22 | 20.33 | 20.06 | 20.31 | 79,511 | +0.00(+0.02%) |
Dec 12, 2007 | 20.69 | 20.69 | 20.04 | 20.31 | 83,325 | +0.13(+0.64%) |
Dec 11, 2007 | 20.75 | 20.85 | 20.18 | 20.18 | 159,025 | -0.52(-2.54%) |
Dec 10, 2007 | 20.57 | 20.72 | 20.54 | 20.70 | 363,814 | +0.18(+0.88%) |
Dec 07, 2007 | 20.64 | 20.64 | 20.51 | 20.52 | 26,699 | -0.03(-0.13%) |
Dec 06, 2007 | 20.27 | 20.56 | 20.27 | 20.55 | 68,068 | +0.27(+1.34%) |
Dec 05, 2007 | 20.23 | 20.31 | 20.13 | 20.28 | 55,452 | +0.32(+1.59%) |
Dec 04, 2007 | 19.94 | 20.05 | 19.94 | 19.96 | 61,613 | -0.12(-0.61%) |
Dec 03, 2007 | 20.20 | 20.21 | 20.07 | 20.08 | 36,968 | -0.15(-0.72%) |
Nov 30, 2007 | 20.31 | 20.31 | 20.10 | 20.23 | 134,376 | +0.26(+1.30%) |
Nov 29, 2007 | 19.89 | 20.06 | 19.84 | 19.97 | 77,457 | -0.00(-0.02%) |
Nov 28, 2007 | 19.60 | 20.00 | 19.60 | 19.97 | 127,335 | +0.56(+2.88%) |
Nov 27, 2007 | 19.26 | 19.41 | 19.16 | 19.41 | 54,572 | +0.30(+1.57%) |
Nov 26, 2007 | 19.55 | 19.60 | 19.09 | 19.11 | 49,291 | -0.44(-2.27%) |
Nov 23, 2007 | 19.43 | 19.58 | 19.42 | 19.56 | 14,669 | +0.32(+1.68%) |
Nov 21, 2007 | 19.40 | 19.51 | 19.23 | 19.23 | 83,618 | -0.32(-1.62%) |
Nov 20, 2007 | 19.43 | 19.72 | 19.34 | 19.55 | 85,085 | +0.06(+0.32%) |
Nov 19, 2007 | 19.73 | 19.73 | 19.45 | 19.49 | 61,613 | -0.35(-1.79%) |
Nov 16, 2007 | 19.94 | 19.94 | 19.69 | 19.84 | 72,469 | +0.01(+0.05%) |
Nov 15, 2007 | 20.00 | 20.06 | 19.72 | 19.83 | 4,223,478 | -0.24(-1.19%) |
Nov 14, 2007 | 20.31 | 20.33 | 20.05 | 20.07 | 61,613 | -0.13(-0.66%) |
Nov 13, 2007 | 19.64 | 20.20 | 19.64 | 20.20 | 106,709 | +0.58(+2.97%) |
Nov 12, 2007 | 19.69 | 19.94 | 19.62 | 19.62 | 85,965 | -0.13(-0.67%) |
Nov 09, 2007 | 19.75 | 20.01 | 19.68 | 19.75 | 131,736 | -0.22(-1.11%) |
Nov 08, 2007 | 19.96 | 20.03 | 19.65 | 19.98 | 130,562 | +0.07(+0.36%) |
Nov 07, 2007 | 20.26 | 20.30 | 19.90 | 19.90 | 123,227 | -0.57(-2.80%) |
Nov 06, 2007 | 20.36 | 20.48 | 20.22 | 20.48 | 58,973 | +0.23(+1.13%) |
Nov 05, 2007 | 20.20 | 20.34 | 20.11 | 20.25 | 114,425 | -0.17(-0.83%) |
Nov 02, 2007 | 20.53 | 20.53 | 20.18 | 20.42 | 75,696 | +0.01(+0.05%) |
Nov 01, 2007 | 20.77 | 20.77 | 20.39 | 20.41 | 337,995 | -0.62(-2.95%) |
Oct 31, 2007 | 20.93 | 21.13 | 20.85 | 21.03 | 67,481 | +0.21(+1.00%) |
Oct 30, 2007 | 20.89 | 20.90 | 20.80 | 20.82 | 59,559 | -0.12(-0.57%) |
Oct 29, 2007 | 20.89 | 20.99 | 20.89 | 20.94 | 101,516 | +0.10(+0.47%) |
Oct 26, 2007 | 20.73 | 20.87 | 20.67 | 20.84 | 57,212 | +0.29(+1.41%) |
Oct 25, 2007 | 20.58 | 20.64 | 20.38 | 20.55 | 90,073 | -0.00(-0.00%) |
Oct 24, 2007 | 20.53 | 20.58 | 20.23 | 20.55 | 154,034 | -0.04(-0.18%) |
Oct 23, 2007 | 20.54 | 20.60 | 20.45 | 20.59 | 80,391 | +0.14(+0.66%) |
Oct 22, 2007 | 20.25 | 20.48 | 20.23 | 20.45 | 294,866 | +0.09(+0.44%) |
Oct 19, 2007 | 20.76 | 20.79 | 20.36 | 20.36 | 111,785 | -0.51(-2.43%) |
Oct 18, 2007 | 20.86 | 20.92 | 20.81 | 20.87 | 134,083 | -0.07(-0.34%) |
Oct 17, 2007 | 21.10 | 21.10 | 20.76 | 20.94 | 125,281 | -0.01(-0.03%) |
Oct 16, 2007 | 21.02 | 21.04 | 20.91 | 20.95 | 34,914 | -0.16(-0.78%) |
Oct 15, 2007 | 21.63 | 21.63 | 21.02 | 21.11 | 165,183 | -0.18(-0.86%) |
Oct 12, 2007 | 21.20 | 21.31 | 21.20 | 21.30 | 48,117 | +0.07(+0.32%) |
Oct 11, 2007 | 21.44 | 21.49 | 21.17 | 21.23 | 227,677 | -0.07(-0.35%) |
Oct 10, 2007 | 21.33 | 21.35 | 21.24 | 21.31 | 105,036 | -0.07(-0.32%) |
Oct 09, 2007 | 21.24 | 21.37 | 21.21 | 21.37 | 188,948 | +0.16(+0.77%) |
Oct 08, 2007 | 21.25 | 21.27 | 21.18 | 21.21 | 18,777 | -0.10(-0.48%) |
Oct 05, 2007 | 21.26 | 21.37 | 21.23 | 21.31 | 126,161 | +0.18(+0.86%) |
Oct 04, 2007 | 21.16 | 21.16 | 21.13 | 21.13 | 59,559 | +0.04(+0.18%) |
Oct 03, 2007 | 21.10 | 21.18 | 21.05 | 21.09 | 67,188 | -0.07(-0.34%) |
Oct 02, 2007 | 21.19 | 21.19 | 21.07 | 21.17 | 499,365 | +0.00(+0.00%) |
Oct 01, 2007 | 20.90 | 21.19 | 20.90 | 21.17 | 139,951 | +0.31(+1.50%) |
Sep 28, 2007 | 20.95 | 20.96 | 20.82 | 20.85 | 65,721 | -0.11(-0.54%) |
Sep 27, 2007 | 20.93 | 20.97 | 20.87 | 20.96 | 173,105 | +0.11(+0.52%) |
Sep 26, 2007 | 20.87 | 20.93 | 20.81 | 20.86 | 364,108 | +0.07(+0.36%) |
Sep 25, 2007 | 20.69 | 20.81 | 20.68 | 20.78 | 104,743 | -0.03(-0.16%) |
Sep 24, 2007 | 20.93 | 20.96 | 20.80 | 20.81 | 97,995 | -0.25(-1.20%) |
Sep 21, 2007 | 21.14 | 21.14 | 21.06 | 21.07 | 45,183 | +0.04(+0.20%) |
Sep 20, 2007 | 21.11 | 21.12 | 20.98 | 21.02 | 61,907 | -0.11(-0.50%) |
Sep 19, 2007 | 21.15 | 21.28 | 21.09 | 21.13 | 105,623 | +0.16(+0.75%) |
Sep 18, 2007 | 20.47 | 21.00 | 20.46 | 20.97 | 59,266 | +0.56(+2.76%) |
Sep 17, 2007 | 20.40 | 20.45 | 20.38 | 20.41 | 16,136 | -0.09(-0.43%) |
Sep 14, 2007 | 20.34 | 20.52 | 20.34 | 20.50 | 97,995 | +0.02(+0.10%) |
Sep 13, 2007 | 20.44 | 20.52 | 20.40 | 20.48 | 41,369 | +0.14(+0.67%) |
Sep 12, 2007 | 20.24 | 20.36 | 20.20 | 20.34 | 27,872 | +0.07(+0.37%) |
Sep 11, 2007 | 20.05 | 20.28 | 20.05 | 20.27 | 121,173 | +0.28(+1.40%) |
Sep 10, 2007 | 20.13 | 20.13 | 19.83 | 19.99 | 36,088 | -0.04(-0.21%) |
Sep 07, 2007 | 20.11 | 20.14 | 19.97 | 20.03 | 69,535 | -0.33(-1.62%) |
Sep 06, 2007 | 20.30 | 20.40 | 20.21 | 20.36 | 57,506 | +0.10(+0.49%) |
Sep 05, 2007 | 20.32 | 20.36 | 20.19 | 20.26 | 99,755 | -0.24(-1.18%) |