Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 19.70 | 19.70 | 19.10 | 19.55 | 208,807 | -0.22(-1.11%) |
Aug 28, 2008 | 19.70 | 19.85 | 19.44 | 19.77 | 232,122 | +0.19(+0.97%) |
Aug 27, 2008 | 18.82 | 20.05 | 18.78 | 19.58 | 628,008 | +0.64(+3.38%) |
Aug 26, 2008 | 18.80 | 19.02 | 18.65 | 18.94 | 194,911 | +0.15(+0.80%) |
Aug 25, 2008 | 19.28 | 19.28 | 18.43 | 18.79 | 228,122 | -0.59(-3.04%) |
Aug 22, 2008 | 19.32 | 19.68 | 19.23 | 19.38 | 106,137 | +0.07(+0.36%) |
Aug 21, 2008 | 19.10 | 19.75 | 19.10 | 19.31 | 204,980 | +0.05(+0.26%) |
Aug 20, 2008 | 19.52 | 19.64 | 19.01 | 19.26 | 147,986 | -0.22(-1.13%) |
Aug 19, 2008 | 19.23 | 19.77 | 19.05 | 19.48 | 231,694 | +0.11(+0.57%) |
Aug 18, 2008 | 19.75 | 19.84 | 19.11 | 19.37 | 167,992 | -0.34(-1.73%) |
Aug 15, 2008 | 19.80 | 20.11 | 19.47 | 19.71 | 253,080 | +0.01(+0.05%) |
Aug 14, 2008 | 19.75 | 19.93 | 19.58 | 19.70 | 142,294 | -0.21(-1.05%) |
Aug 13, 2008 | 19.96 | 20.18 | 19.36 | 19.91 | 312,996 | -0.09(-0.45%) |
Aug 12, 2008 | 20.36 | 20.44 | 19.70 | 20.00 | 238,887 | -0.40(-1.96%) |
Aug 11, 2008 | 20.20 | 20.53 | 19.66 | 20.40 | 276,928 | +0.43(+2.15%) |
Aug 08, 2008 | 19.44 | 20.02 | 19.26 | 19.97 | 203,573 | +0.59(+3.04%) |
Aug 07, 2008 | 19.97 | 20.11 | 19.27 | 19.38 | 442,248 | -0.89(-4.39%) |
Aug 06, 2008 | 20.15 | 20.34 | 19.79 | 20.27 | 238,439 | -0.09(-0.44%) |
Aug 05, 2008 | 20.01 | 20.47 | 19.96 | 20.36 | 245,115 | +0.50(+2.52%) |
Aug 04, 2008 | 20.35 | 20.47 | 19.66 | 19.86 | 227,008 | -0.34(-1.68%) |
Aug 01, 2008 | 20.35 | 20.47 | 19.80 | 20.20 | 278,576 | -0.06(-0.30%) |
Jul 31, 2008 | 20.36 | 20.94 | 20.12 | 20.26 | 352,761 | -0.34(-1.65%) |
Jul 30, 2008 | 20.42 | 21.00 | 20.23 | 20.60 | 544,669 | +0.15(+0.73%) |
Jul 29, 2008 | 20.45 | 20.72 | 19.94 | 20.45 | 390,173 | +0.52(+2.61%) |
Jul 28, 2008 | 20.46 | 20.75 | 19.87 | 19.93 | 491,927 | -0.63(-3.06%) |
Jul 25, 2008 | 20.90 | 21.22 | 20.45 | 20.56 | 481,758 | -0.25(-1.20%) |
Jul 24, 2008 | 18.99 | 20.85 | 18.94 | 20.81 | 1,222,157 | +2.30(+12.43%) |
Jul 23, 2008 | 18.89 | 19.01 | 18.30 | 18.51 | 343,463 | -0.24(-1.28%) |
Jul 22, 2008 | 18.81 | 19.20 | 18.69 | 18.75 | 353,222 | -0.12(-0.64%) |
Jul 21, 2008 | 19.20 | 19.25 | 18.05 | 18.87 | 224,140 | -0.22(-1.15%) |
Jul 18, 2008 | 19.42 | 19.51 | 18.93 | 19.09 | 223,221 | -0.31(-1.60%) |
Jul 17, 2008 | 19.56 | 19.79 | 19.22 | 19.40 | 335,088 | -0.12(-0.61%) |
Jul 16, 2008 | 18.87 | 19.62 | 18.82 | 19.52 | 397,344 | +0.69(+3.66%) |
Jul 15, 2008 | 18.18 | 19.16 | 18.05 | 18.83 | 344,448 | +0.37(+2.00%) |
Jul 14, 2008 | 18.43 | 18.61 | 17.91 | 18.46 | 156,719 | +0.15(+0.82%) |
Jul 11, 2008 | 17.48 | 18.65 | 17.19 | 18.31 | 262,126 | +0.64(+3.62%) |
Jul 10, 2008 | 16.67 | 17.94 | 16.67 | 17.67 | 406,265 | +0.97(+5.81%) |
Jul 09, 2008 | 17.07 | 17.34 | 16.69 | 16.70 | 114,912 | -0.33(-1.94%) |
Jul 08, 2008 | 16.35 | 17.30 | 16.35 | 17.03 | 279,968 | +0.74(+4.54%) |
Jul 07, 2008 | 16.13 | 16.55 | 15.87 | 16.29 | 179,961 | +0.29(+1.81%) |
Jul 04, 2008 | 16.03 | 16.15 | 15.87 | 16.00 | 75,954 | +0.00(+0.00%) |
Jul 03, 2008 | 16.03 | 16.15 | 15.87 | 16.00 | 75,954 | -0.05(-0.31%) |
Jul 02, 2008 | 16.62 | 16.85 | 16.05 | 16.05 | 154,516 | -0.61(-3.66%) |
Jul 01, 2008 | 16.50 | 16.79 | 15.83 | 16.66 | 270,276 | +0.12(+0.73%) |
Jun 30, 2008 | 16.92 | 17.27 | 16.52 | 16.54 | 230,834 | -0.39(-2.30%) |
Jun 27, 2008 | 17.23 | 17.76 | 16.84 | 16.93 | 284,719 | -0.33(-1.91%) |
Jun 26, 2008 | 17.37 | 17.79 | 17.18 | 17.26 | 156,671 | -0.40(-2.27%) |
Jun 25, 2008 | 17.24 | 17.80 | 17.24 | 17.66 | 75,662 | +0.43(+2.50%) |
Jun 24, 2008 | 17.54 | 17.60 | 17.00 | 17.23 | 150,519 | -0.48(-2.71%) |
Jun 23, 2008 | 17.74 | 18.09 | 17.60 | 17.71 | 126,912 | +0.10(+0.57%) |
Jun 20, 2008 | 18.16 | 18.26 | 17.53 | 17.61 | 234,166 | -0.66(-3.61%) |
Jun 19, 2008 | 17.96 | 18.40 | 17.96 | 18.27 | 123,640 | +0.42(+2.35%) |
Jun 18, 2008 | 18.13 | 18.18 | 17.74 | 17.85 | 130,635 | -0.33(-1.82%) |
Jun 17, 2008 | 17.61 | 18.21 | 17.49 | 18.18 | 177,917 | +0.58(+3.30%) |
Jun 16, 2008 | 16.97 | 17.74 | 16.82 | 17.60 | 148,854 | +0.60(+3.53%) |
Jun 13, 2008 | 17.00 | 17.17 | 16.91 | 17.00 | 131,060 | +0.15(+0.89%) |
Jun 12, 2008 | 16.83 | 17.17 | 16.70 | 16.85 | 126,016 | +0.17(+1.02%) |
Jun 11, 2008 | 17.07 | 17.10 | 16.66 | 16.68 | 101,415 | -0.45(-2.63%) |
Jun 10, 2008 | 17.15 | 17.41 | 17.07 | 17.13 | 168,746 | -0.25(-1.44%) |
Jun 09, 2008 | 17.34 | 17.50 | 17.20 | 17.38 | 272,962 | +0.13(+0.75%) |
Jun 06, 2008 | 17.11 | 17.38 | 16.84 | 17.25 | 220,305 | +0.00(+0.00%) |
Jun 05, 2008 | 16.81 | 17.54 | 16.81 | 17.25 | 210,066 | +0.45(+2.68%) |
Jun 04, 2008 | 16.60 | 17.11 | 16.37 | 16.80 | 242,258 | +0.20(+1.20%) |
Jun 03, 2008 | 16.92 | 17.19 | 16.54 | 16.60 | 208,465 | -0.22(-1.31%) |
Jun 02, 2008 | 17.03 | 17.11 | 16.40 | 16.82 | 136,258 | -0.25(-1.46%) |
May 30, 2008 | 16.90 | 17.19 | 16.64 | 17.07 | 268,746 | +0.22(+1.31%) |
May 29, 2008 | 16.41 | 17.00 | 16.36 | 16.85 | 197,714 | +0.42(+2.56%) |
May 28, 2008 | 16.47 | 16.47 | 16.11 | 16.43 | 106,741 | +0.06(+0.37%) |
May 27, 2008 | 16.12 | 16.47 | 16.07 | 16.37 | 108,134 | +0.15(+0.92%) |
May 26, 2008 | 16.20 | 16.61 | 16.17 | 16.22 | 114,247 | +0.00(+0.00%) |
May 23, 2008 | 16.20 | 16.61 | 16.17 | 16.22 | 114,247 | -0.03(-0.18%) |
May 22, 2008 | 15.87 | 16.38 | 15.87 | 16.25 | 308,937 | +0.40(+2.52%) |
May 21, 2008 | 15.60 | 16.25 | 15.60 | 15.85 | 277,303 | +0.32(+2.06%) |
May 20, 2008 | 15.25 | 15.78 | 15.25 | 15.53 | 305,073 | +0.19(+1.24%) |
May 19, 2008 | 15.75 | 15.84 | 15.30 | 15.34 | 176,389 | -0.36(-2.29%) |
May 16, 2008 | 15.80 | 15.80 | 15.48 | 15.70 | 237,048 | +0.00(+0.00%) |
May 15, 2008 | 15.30 | 15.76 | 15.22 | 15.70 | 224,593 | +0.38(+2.48%) |
May 14, 2008 | 15.44 | 15.73 | 15.23 | 15.32 | 357,239 | -0.12(-0.78%) |
May 13, 2008 | 15.43 | 15.59 | 15.09 | 15.44 | 480,428 | +0.02(+0.13%) |
May 12, 2008 | 15.05 | 15.50 | 14.94 | 15.42 | 128,505 | +0.42(+2.80%) |
May 09, 2008 | 15.00 | 15.23 | 14.76 | 15.00 | 179,937 | +0.00(+0.00%) |
May 08, 2008 | 15.43 | 15.50 | 14.98 | 15.00 | 263,328 | -0.43(-2.79%) |
May 07, 2008 | 16.01 | 16.20 | 15.41 | 15.43 | 134,939 | -0.56(-3.50%) |
May 06, 2008 | 16.10 | 16.21 | 15.91 | 15.99 | 94,637 | -0.24(-1.48%) |
May 05, 2008 | 16.28 | 16.48 | 16.01 | 16.23 | 114,884 | -0.14(-0.86%) |
May 02, 2008 | 16.29 | 16.50 | 16.01 | 16.37 | 200,429 | +0.22(+1.36%) |
May 01, 2008 | 16.03 | 16.60 | 16.03 | 16.15 | 243,688 | +0.14(+0.87%) |
Apr 30, 2008 | 16.18 | 16.58 | 15.94 | 16.01 | 197,448 | -0.10(-0.62%) |
Apr 29, 2008 | 16.15 | 16.28 | 16.01 | 16.11 | 194,818 | -0.02(-0.12%) |
Apr 28, 2008 | 16.01 | 16.36 | 16.00 | 16.13 | 276,141 | +0.17(+1.07%) |
Apr 25, 2008 | 16.03 | 16.31 | 15.90 | 15.96 | 308,892 | -0.04(-0.25%) |
Apr 24, 2008 | 16.44 | 16.49 | 15.17 | 16.00 | 815,333 | -1.22(-7.08%) |
Apr 23, 2008 | 16.30 | 17.35 | 16.30 | 17.22 | 252,130 | +0.67(+4.05%) |
Apr 22, 2008 | 16.84 | 16.89 | 16.32 | 16.55 | 197,025 | -0.40(-2.36%) |
Apr 21, 2008 | 16.82 | 17.06 | 16.76 | 16.95 | 127,256 | -0.04(-0.24%) |
Apr 18, 2008 | 17.16 | 17.16 | 16.83 | 16.99 | 156,728 | +0.18(+1.07%) |
Apr 17, 2008 | 17.02 | 17.05 | 16.76 | 16.81 | 116,984 | -0.31(-1.81%) |
Apr 16, 2008 | 16.71 | 17.39 | 16.71 | 17.12 | 151,649 | +0.61(+3.69%) |
Apr 15, 2008 | 16.60 | 16.94 | 16.45 | 16.51 | 142,351 | -0.01(-0.06%) |
Apr 14, 2008 | 16.59 | 16.94 | 16.51 | 16.52 | 126,089 | -0.14(-0.84%) |
Apr 11, 2008 | 17.05 | 17.07 | 16.59 | 16.66 | 134,448 | -0.56(-3.25%) |
Apr 10, 2008 | 16.91 | 17.30 | 16.89 | 17.22 | 144,362 | +0.27(+1.59%) |
Apr 09, 2008 | 17.09 | 17.10 | 16.90 | 16.95 | 151,466 | -0.08(-0.47%) |
Apr 08, 2008 | 16.60 | 17.08 | 16.60 | 17.03 | 205,717 | +0.26(+1.55%) |
Apr 07, 2008 | 16.63 | 16.94 | 16.62 | 16.77 | 221,413 | +0.22(+1.33%) |
Apr 04, 2008 | 16.57 | 17.08 | 16.50 | 16.55 | 305,315 | +0.03(+0.18%) |
Apr 03, 2008 | 16.57 | 16.69 | 16.27 | 16.52 | 165,593 | -0.17(-1.02%) |
Apr 02, 2008 | 16.88 | 16.88 | 16.30 | 16.69 | 354,446 | -0.29(-1.71%) |
Apr 01, 2008 | 16.07 | 16.99 | 16.07 | 16.98 | 338,212 | +0.92(+5.73%) |
Mar 31, 2008 | 16.29 | 16.42 | 15.87 | 16.06 | 129,603 | +0.01(+0.06%) |
Mar 28, 2008 | 16.28 | 16.48 | 15.96 | 16.05 | 126,740 | -0.23(-1.41%) |
Mar 27, 2008 | 16.06 | 16.47 | 15.89 | 16.28 | 163,403 | +0.27(+1.69%) |
Mar 26, 2008 | 16.29 | 16.29 | 15.70 | 16.01 | 151,263 | -0.39(-2.38%) |
Mar 25, 2008 | 16.51 | 16.65 | 16.07 | 16.40 | 188,955 | -0.14(-0.85%) |
Mar 24, 2008 | 16.19 | 16.89 | 16.09 | 16.54 | 298,424 | +0.45(+2.80%) |
Mar 21, 2008 | 15.50 | 16.22 | 15.14 | 16.09 | 823,104 | +0.00(+0.00%) |
Mar 20, 2008 | 15.50 | 16.22 | 15.14 | 16.09 | 823,104 | +0.76(+4.96%) |
Mar 19, 2008 | 15.17 | 15.48 | 15.00 | 15.33 | 418,629 | +0.20(+1.32%) |
Mar 18, 2008 | 14.50 | 15.15 | 14.50 | 15.13 | 321,904 | +0.94(+6.62%) |
Mar 17, 2008 | 13.61 | 14.64 | 13.50 | 14.19 | 329,747 | +0.05(+0.35%) |
Mar 14, 2008 | 14.86 | 14.95 | 13.82 | 14.14 | 548,959 | -0.68(-4.59%) |
Mar 13, 2008 | 14.04 | 14.85 | 14.00 | 14.82 | 467,585 | +0.57(+4.00%) |
Mar 12, 2008 | 14.31 | 14.48 | 13.96 | 14.25 | 419,665 | +0.04(+0.28%) |
Mar 11, 2008 | 14.17 | 14.67 | 13.87 | 14.21 | 570,718 | +0.18(+1.28%) |
Mar 10, 2008 | 14.57 | 14.57 | 13.67 | 14.03 | 820,559 | -0.56(-3.84%) |
Mar 07, 2008 | 15.10 | 15.38 | 14.39 | 14.59 | 547,937 | -0.61(-4.01%) |
Mar 06, 2008 | 15.87 | 15.94 | 15.17 | 15.20 | 258,996 | -0.78(-4.88%) |
Mar 05, 2008 | 15.85 | 16.13 | 15.77 | 15.98 | 378,082 | +0.24(+1.52%) |
Mar 04, 2008 | 15.81 | 15.99 | 15.60 | 15.74 | 480,149 | -0.20(-1.25%) |
Mar 03, 2008 | 16.54 | 16.75 | 15.90 | 15.94 | 486,748 | -0.49(-2.98%) |
Feb 29, 2008 | 16.90 | 16.91 | 16.35 | 16.43 | 296,197 | -0.08(-0.48%) |
Feb 28, 2008 | 17.60 | 17.60 | 16.50 | 16.51 | 483,472 | -1.29(-7.25%) |
Feb 27, 2008 | 17.39 | 17.95 | 17.26 | 17.80 | 547,957 | +0.22(+1.25%) |
Feb 26, 2008 | 17.95 | 18.00 | 17.50 | 17.58 | 539,958 | -0.55(-3.03%) |
Feb 25, 2008 | 16.58 | 18.15 | 16.58 | 18.13 | 893,319 | +1.58(+9.55%) |
Feb 22, 2008 | 16.22 | 17.08 | 16.06 | 16.55 | 2,020,231 | -1.69(-9.27%) |
Feb 21, 2008 | 18.49 | 18.75 | 18.11 | 18.24 | 689,861 | -0.10(-0.55%) |
Feb 20, 2008 | 18.65 | 18.88 | 17.88 | 18.34 | 661,991 | +0.35(+1.95%) |
Feb 19, 2008 | 17.60 | 18.35 | 17.41 | 17.99 | 1,115,770 | +2.02(+12.65%) |
Feb 18, 2008 | 16.10 | 16.30 | 15.90 | 15.97 | 285,650 | +0.00(+0.00%) |
Feb 15, 2008 | 16.10 | 16.30 | 15.90 | 15.97 | 210,494 | -0.19(-1.18%) |
Feb 14, 2008 | 17.01 | 17.01 | 16.15 | 16.16 | 126,021 | -0.87(-5.11%) |
Feb 13, 2008 | 16.77 | 17.03 | 16.45 | 17.03 | 144,157 | +0.37(+2.22%) |
Feb 12, 2008 | 16.51 | 16.74 | 16.22 | 16.66 | 283,576 | +0.26(+1.59%) |
Feb 11, 2008 | 15.59 | 16.54 | 15.59 | 16.40 | 396,991 | +0.78(+4.99%) |
Feb 08, 2008 | 15.48 | 15.89 | 15.43 | 15.62 | 194,660 | +0.04(+0.26%) |
Feb 07, 2008 | 15.60 | 15.86 | 15.50 | 15.58 | 211,097 | -0.10(-0.64%) |
Feb 06, 2008 | 16.23 | 16.37 | 15.62 | 15.68 | 197,190 | -0.48(-2.97%) |
Feb 05, 2008 | 16.40 | 16.40 | 15.96 | 16.16 | 345,513 | -0.03(-0.19%) |
Feb 04, 2008 | 15.84 | 16.32 | 15.84 | 16.19 | 493,126 | +0.32(+2.01%) |
Feb 01, 2008 | 15.83 | 15.90 | 15.35 | 15.87 | 225,562 | +0.10(+0.64%) |
Jan 31, 2008 | 15.39 | 15.82 | 15.17 | 15.77 | 301,492 | +0.19(+1.22%) |
Jan 30, 2008 | 16.57 | 16.74 | 15.20 | 15.58 | 304,263 | -1.11(-6.65%) |
Jan 29, 2008 | 16.98 | 16.98 | 16.45 | 16.69 | 280,633 | -0.23(-1.36%) |
Jan 28, 2008 | 16.58 | 16.94 | 16.32 | 16.92 | 223,941 | +0.34(+2.05%) |
Jan 25, 2008 | 17.15 | 17.50 | 16.55 | 16.58 | 204,884 | -0.36(-2.13%) |
Jan 24, 2008 | 17.57 | 17.83 | 16.88 | 16.94 | 330,426 | -0.56(-3.20%) |
Jan 23, 2008 | 16.86 | 17.51 | 16.86 | 17.50 | 568,719 | +0.20(+1.16%) |
Jan 22, 2008 | 17.00 | 17.58 | 16.75 | 17.30 | 527,176 | +0.23(+1.35%) |
Jan 21, 2008 | 17.04 | 17.24 | 16.68 | 17.07 | 394,161 | +0.00(+0.00%) |
Jan 18, 2008 | 17.04 | 17.24 | 16.68 | 17.07 | 394,161 | +0.20(+1.19%) |
Jan 17, 2008 | 17.10 | 17.18 | 16.59 | 16.87 | 442,662 | -0.22(-1.29%) |
Jan 16, 2008 | 16.22 | 17.68 | 16.08 | 17.09 | 588,500 | +0.81(+4.98%) |
Jan 15, 2008 | 16.00 | 16.56 | 16.00 | 16.28 | 287,729 | +0.29(+1.81%) |
Jan 14, 2008 | 16.59 | 16.70 | 15.94 | 15.99 | 273,584 | -0.50(-3.03%) |
Jan 11, 2008 | 17.06 | 17.15 | 16.43 | 16.49 | 250,729 | -0.74(-4.29%) |
Jan 10, 2008 | 17.00 | 17.26 | 16.67 | 17.23 | 404,961 | -0.01(-0.06%) |
Jan 09, 2008 | 16.53 | 17.25 | 16.25 | 17.24 | 457,331 | +0.79(+4.80%) |
Jan 08, 2008 | 17.51 | 17.75 | 16.44 | 16.45 | 251,176 | -1.01(-5.78%) |
Jan 07, 2008 | 17.52 | 17.99 | 17.23 | 17.46 | 354,111 | -0.20(-1.13%) |
Jan 04, 2008 | 17.93 | 18.14 | 17.11 | 17.66 | 350,111 | -0.41(-2.27%) |
Jan 03, 2008 | 19.00 | 19.23 | 17.97 | 18.07 | 379,179 | -0.93(-4.89%) |
Jan 02, 2008 | 19.45 | 19.45 | 18.27 | 19.00 | 316,039 | -0.47(-2.41%) |
Jan 01, 2008 | 19.47 | 19.99 | 19.06 | 19.47 | 283,543 | +0.00(+0.00%) |
Dec 31, 2007 | 19.47 | 19.99 | 19.06 | 19.47 | 283,543 | -0.06(-0.31%) |
Dec 28, 2007 | 19.25 | 19.99 | 19.25 | 19.53 | 157,196 | +0.50(+2.63%) |
Dec 27, 2007 | 20.25 | 20.25 | 19.03 | 19.03 | 169,497 | -1.28(-6.30%) |
Dec 26, 2007 | 19.71 | 20.35 | 19.29 | 20.31 | 218,777 | +0.49(+2.47%) |
Dec 24, 2007 | 19.38 | 19.85 | 19.33 | 19.82 | 81,076 | +0.44(+2.27%) |
Dec 21, 2007 | 18.73 | 19.45 | 18.62 | 19.38 | 520,356 | +0.99(+5.38%) |
Dec 20, 2007 | 18.44 | 18.74 | 17.77 | 18.39 | 200,783 | +0.18(+0.99%) |
Dec 19, 2007 | 18.22 | 18.36 | 17.60 | 18.21 | 151,153 | -0.01(-0.05%) |
Dec 18, 2007 | 18.50 | 18.68 | 17.50 | 18.22 | 315,306 | -0.04(-0.22%) |
Dec 17, 2007 | 18.27 | 18.49 | 18.10 | 18.26 | 151,710 | -0.16(-0.87%) |
Dec 14, 2007 | 18.11 | 18.51 | 18.00 | 18.42 | 143,224 | +0.00(+0.00%) |
Dec 13, 2007 | 18.34 | 18.56 | 18.15 | 18.42 | 121,961 | -0.10(-0.54%) |
Dec 12, 2007 | 18.87 | 19.12 | 18.17 | 18.52 | 128,413 | +0.20(+1.09%) |
Dec 11, 2007 | 19.15 | 19.24 | 18.27 | 18.32 | 163,415 | -0.70(-3.68%) |
Dec 10, 2007 | 18.62 | 19.04 | 18.60 | 19.02 | 126,844 | +0.37(+1.98%) |
Dec 07, 2007 | 19.05 | 19.05 | 18.34 | 18.65 | 137,251 | -0.35(-1.84%) |
Dec 06, 2007 | 18.18 | 19.23 | 18.12 | 19.00 | 137,780 | +0.82(+4.51%) |
Dec 05, 2007 | 18.32 | 18.46 | 17.95 | 18.18 | 207,765 | +0.20(+1.11%) |
Dec 04, 2007 | 18.10 | 18.29 | 17.75 | 17.98 | 106,716 | -0.32(-1.75%) |
Dec 03, 2007 | 18.90 | 19.48 | 18.23 | 18.30 | 163,711 | -0.60(-3.17%) |
Nov 30, 2007 | 19.22 | 19.44 | 18.76 | 18.90 | 193,491 | +0.04(+0.21%) |
Nov 29, 2007 | 18.99 | 19.20 | 18.69 | 18.86 | 109,425 | -0.14(-0.74%) |
Nov 28, 2007 | 18.35 | 19.21 | 18.35 | 19.00 | 238,584 | +0.86(+4.74%) |
Nov 27, 2007 | 18.27 | 18.86 | 18.09 | 18.14 | 234,402 | -0.04(-0.22%) |
Nov 26, 2007 | 19.00 | 19.12 | 18.16 | 18.18 | 183,383 | -0.81(-4.27%) |
Nov 23, 2007 | 18.51 | 19.26 | 18.13 | 18.99 | 78,955 | +0.74(+4.05%) |
Nov 21, 2007 | 18.03 | 18.85 | 17.93 | 18.25 | 176,294 | +0.15(+0.83%) |
Nov 20, 2007 | 17.90 | 18.46 | 17.59 | 18.10 | 209,168 | +0.39(+2.20%) |
Nov 19, 2007 | 17.82 | 17.99 | 17.50 | 17.71 | 129,386 | -0.33(-1.83%) |
Nov 16, 2007 | 18.29 | 18.44 | 17.76 | 18.04 | 185,786 | -0.20(-1.10%) |
Nov 15, 2007 | 18.32 | 18.87 | 18.01 | 18.24 | 228,510 | -0.23(-1.25%) |
Nov 14, 2007 | 18.31 | 18.64 | 17.95 | 18.47 | 167,889 | +0.29(+1.60%) |
Nov 13, 2007 | 18.08 | 18.29 | 17.44 | 18.18 | 244,068 | +0.30(+1.68%) |
Nov 12, 2007 | 18.33 | 18.35 | 17.73 | 17.88 | 179,700 | -0.43(-2.35%) |
Nov 09, 2007 | 19.12 | 19.42 | 18.25 | 18.31 | 189,397 | -1.04(-5.37%) |
Nov 08, 2007 | 19.53 | 19.74 | 18.62 | 19.35 | 199,847 | -0.03(-0.15%) |
Nov 07, 2007 | 20.01 | 20.19 | 19.26 | 19.38 | 157,259 | -0.89(-4.39%) |
Nov 06, 2007 | 19.47 | 20.29 | 19.39 | 20.27 | 143,962 | +0.79(+4.06%) |
Nov 05, 2007 | 19.47 | 19.72 | 19.17 | 19.48 | 174,511 | -0.22(-1.12%) |
Nov 02, 2007 | 19.84 | 20.10 | 19.46 | 19.70 | 163,060 | +0.17(+0.87%) |
Nov 01, 2007 | 20.28 | 20.63 | 19.38 | 19.53 | 246,594 | -1.12(-5.42%) |
Oct 31, 2007 | 20.96 | 20.96 | 20.25 | 20.65 | 190,010 | -0.19(-0.91%) |
Oct 30, 2007 | 20.07 | 21.07 | 20.07 | 20.84 | 365,321 | +0.71(+3.53%) |
Oct 29, 2007 | 19.67 | 20.45 | 19.50 | 20.13 | 233,237 | +0.60(+3.07%) |
Oct 26, 2007 | 18.87 | 19.64 | 18.40 | 19.53 | 180,951 | +0.96(+5.17%) |
Oct 25, 2007 | 18.71 | 19.14 | 18.33 | 18.57 | 290,979 | +0.05(+0.27%) |
Oct 24, 2007 | 18.44 | 18.98 | 18.33 | 18.52 | 329,053 | -0.31(-1.65%) |
Oct 23, 2007 | 19.55 | 19.55 | 18.58 | 18.83 | 252,429 | -0.60(-3.09%) |
Oct 22, 2007 | 18.70 | 19.52 | 18.50 | 19.43 | 182,200 | +0.69(+3.68%) |
Oct 19, 2007 | 19.99 | 20.00 | 18.71 | 18.74 | 220,676 | -1.25(-6.25%) |
Oct 18, 2007 | 19.74 | 20.15 | 19.64 | 19.99 | 167,048 | +0.17(+0.86%) |
Oct 17, 2007 | 19.92 | 20.38 | 19.56 | 19.82 | 249,411 | +0.13(+0.66%) |
Oct 16, 2007 | 19.87 | 20.13 | 19.67 | 19.69 | 147,491 | -0.27(-1.35%) |
Oct 15, 2007 | 20.16 | 20.39 | 19.61 | 19.96 | 326,686 | -0.12(-0.60%) |
Oct 12, 2007 | 20.07 | 20.20 | 20.01 | 20.08 | 221,389 | +0.02(+0.10%) |
Oct 11, 2007 | 20.46 | 20.47 | 19.97 | 20.06 | 485,445 | -0.21(-1.04%) |
Oct 10, 2007 | 20.21 | 20.49 | 20.08 | 20.27 | 638,433 | +0.07(+0.35%) |
Oct 09, 2007 | 19.98 | 20.50 | 19.85 | 20.20 | 454,972 | +0.32(+1.61%) |
Oct 08, 2007 | 19.74 | 19.98 | 19.63 | 19.88 | 208,310 | +0.16(+0.81%) |
Oct 05, 2007 | 19.67 | 19.85 | 19.42 | 19.72 | 281,897 | +0.22(+1.13%) |
Oct 04, 2007 | 19.60 | 19.66 | 19.33 | 19.50 | 254,135 | -0.05(-0.26%) |
Oct 03, 2007 | 19.45 | 19.66 | 19.29 | 19.55 | 418,191 | -0.05(-0.26%) |
Oct 02, 2007 | 19.65 | 19.75 | 19.41 | 19.60 | 458,871 | -0.12(-0.61%) |
Oct 01, 2007 | 19.57 | 19.97 | 19.50 | 19.72 | 508,550 | +0.16(+0.82%) |
Sep 28, 2007 | 19.48 | 19.75 | 19.39 | 19.56 | 400,250 | +0.00(+0.00%) |
Sep 27, 2007 | 19.40 | 19.65 | 19.27 | 19.56 | 336,237 | +0.29(+1.50%) |
Sep 26, 2007 | 19.04 | 19.49 | 18.82 | 19.27 | 532,925 | +0.37(+1.96%) |
Sep 25, 2007 | 18.69 | 18.99 | 18.69 | 18.90 | 283,232 | +0.07(+0.37%) |
Sep 24, 2007 | 18.98 | 19.11 | 18.75 | 18.83 | 271,908 | -0.09(-0.48%) |
Sep 21, 2007 | 18.98 | 19.03 | 18.85 | 18.92 | 403,983 | +0.12(+0.64%) |
Sep 20, 2007 | 18.98 | 19.03 | 18.67 | 18.80 | 421,854 | -0.17(-0.90%) |
Sep 19, 2007 | 18.26 | 19.14 | 18.26 | 18.97 | 393,670 | +0.86(+4.75%) |
Sep 18, 2007 | 17.78 | 18.34 | 17.46 | 18.11 | 304,826 | +0.44(+2.49%) |
Sep 17, 2007 | 17.13 | 17.97 | 17.13 | 17.67 | 290,781 | +0.47(+2.73%) |
Sep 14, 2007 | 17.11 | 17.34 | 17.06 | 17.20 | 180,991 | -0.07(-0.41%) |
Sep 13, 2007 | 17.39 | 17.40 | 17.24 | 17.27 | 171,155 | +0.01(+0.06%) |
Sep 12, 2007 | 17.28 | 17.47 | 17.00 | 17.26 | 241,318 | -0.07(-0.40%) |
Sep 11, 2007 | 16.72 | 17.39 | 16.64 | 17.33 | 134,113 | +0.68(+4.08%) |
Sep 10, 2007 | 16.84 | 16.92 | 16.43 | 16.65 | 135,626 | -0.12(-0.72%) |
Sep 07, 2007 | 16.55 | 16.91 | 16.55 | 16.77 | 125,200 | -0.05(-0.30%) |
Sep 06, 2007 | 16.82 | 16.97 | 16.52 | 16.82 | 204,993 | +0.01(+0.06%) |
Sep 05, 2007 | 16.88 | 17.09 | 16.75 | 16.81 | 165,788 | -0.14(-0.83%) |