Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 21.04 | 21.08 | 20.84 | 20.91 | 0 | -0.33(-1.55%) |
Aug 28, 2008 | 21.28 | 21.36 | 21.22 | 21.24 | 224,035 | +0.29(+1.38%) |
Aug 27, 2008 | 20.82 | 20.98 | 20.81 | 20.95 | 91,954 | +0.12(+0.60%) |
Aug 26, 2008 | 20.76 | 21.03 | 20.73 | 20.82 | 146,276 | +0.14(+0.70%) |
Aug 25, 2008 | 20.94 | 21.01 | 20.61 | 20.68 | 142,953 | -0.51(-2.40%) |
Aug 22, 2008 | 21.20 | 21.28 | 21.09 | 21.19 | 0 | +0.18(+0.87%) |
Aug 21, 2008 | 20.84 | 21.14 | 20.78 | 21.00 | 224,076 | +0.31(+1.51%) |
Aug 20, 2008 | 20.64 | 20.80 | 20.60 | 20.69 | 156,698 | +0.27(+1.30%) |
Aug 19, 2008 | 20.34 | 20.48 | 20.20 | 20.43 | 136,912 | -0.09(-0.46%) |
Aug 18, 2008 | 20.41 | 20.57 | 20.36 | 20.52 | 449,491 | +0.13(+0.63%) |
Aug 15, 2008 | 20.33 | 20.50 | 20.20 | 20.39 | 0 | -0.24(-1.17%) |
Aug 14, 2008 | 20.57 | 20.80 | 20.54 | 20.63 | 304,433 | -0.43(-2.04%) |
Aug 13, 2008 | 21.01 | 21.13 | 20.83 | 21.06 | 296,180 | -0.17(-0.79%) |
Aug 12, 2008 | 21.19 | 21.30 | 21.14 | 21.23 | 229,798 | -0.25(-1.18%) |
Aug 11, 2008 | 21.58 | 21.67 | 21.39 | 21.48 | 195,868 | -0.35(-1.61%) |
Aug 08, 2008 | 21.45 | 21.86 | 21.45 | 21.84 | 397,301 | -0.16(-0.73%) |
Aug 07, 2008 | 22.23 | 22.23 | 21.98 | 22.00 | 232,936 | -0.44(-1.95%) |
Aug 06, 2008 | 22.31 | 22.49 | 22.18 | 22.43 | 221,181 | +0.08(+0.35%) |
Aug 05, 2008 | 22.18 | 22.36 | 22.07 | 22.36 | 413,703 | +0.47(+2.14%) |
Aug 04, 2008 | 21.98 | 22.09 | 21.85 | 21.89 | 364,480 | +0.04(+0.18%) |
Aug 01, 2008 | 21.93 | 21.93 | 21.70 | 21.85 | 146,773 | +0.32(+1.51%) |
Jul 31, 2008 | 21.77 | 21.81 | 21.46 | 21.52 | 249,660 | -0.41(-1.85%) |
Jul 30, 2008 | 21.63 | 22.01 | 21.60 | 21.93 | 305,611 | +0.12(+0.56%) |
Jul 29, 2008 | 21.81 | 21.86 | 21.63 | 21.81 | 262,534 | -0.33(-1.50%) |
Jul 28, 2008 | 22.54 | 22.54 | 22.09 | 22.14 | 342,306 | -0.04(-0.19%) |
Jul 25, 2008 | 21.90 | 22.21 | 21.79 | 22.18 | 254,550 | +0.58(+2.69%) |
Jul 24, 2008 | 21.71 | 21.80 | 21.54 | 21.60 | 283,147 | +0.34(+1.60%) |
Jul 23, 2008 | 21.24 | 21.44 | 21.19 | 21.26 | 200,066 | -0.41(-1.90%) |
Jul 22, 2008 | 21.42 | 21.75 | 21.42 | 21.67 | 202,460 | +0.01(+0.03%) |
Jul 21, 2008 | 21.61 | 21.75 | 21.52 | 21.67 | 171,722 | -0.09(-0.41%) |
Jul 18, 2008 | 21.52 | 21.82 | 21.33 | 21.76 | 1,842,469 | +0.89(+4.27%) |
Jul 17, 2008 | 20.97 | 21.21 | 20.59 | 20.87 | 720,530 | -0.96(-4.38%) |
Jul 16, 2008 | 22.09 | 22.12 | 21.68 | 21.82 | 313,460 | -0.75(-3.34%) |
Jul 15, 2008 | 22.39 | 22.80 | 22.35 | 22.58 | 367,864 | +0.22(+0.98%) |
Jul 14, 2008 | 22.41 | 22.52 | 22.30 | 22.36 | 181,824 | -0.11(-0.47%) |
Jul 11, 2008 | 22.42 | 22.64 | 22.30 | 22.47 | 349,906 | -0.59(-2.54%) |
Jul 10, 2008 | 22.95 | 23.09 | 22.68 | 23.05 | 585,408 | +1.55(+7.21%) |
Jul 09, 2008 | 21.61 | 21.83 | 21.47 | 21.50 | 267,857 | -0.06(-0.27%) |
Jul 08, 2008 | 21.63 | 21.69 | 21.41 | 21.56 | 260,714 | -0.47(-2.15%) |
Jul 07, 2008 | 21.93 | 22.33 | 21.89 | 22.03 | 270,841 | -0.20(-0.91%) |
Jul 04, 2008 | 22.27 | 22.32 | 22.00 | 22.23 | 304,487 | +0.00(+0.00%) |
Jul 03, 2008 | 22.27 | 22.32 | 22.00 | 22.23 | 304,487 | +0.70(+3.23%) |
Jul 02, 2008 | 21.74 | 21.75 | 21.51 | 21.54 | 339,433 | -0.33(-1.52%) |
Jul 01, 2008 | 21.57 | 21.91 | 21.48 | 21.87 | 426,191 | +0.43(+2.01%) |
Jun 30, 2008 | 21.43 | 21.56 | 21.41 | 21.44 | 110,946 | -0.04(-0.20%) |
Jun 27, 2008 | 21.45 | 21.61 | 21.39 | 21.48 | 180,301 | +0.14(+0.64%) |
Jun 26, 2008 | 21.82 | 21.82 | 21.29 | 21.35 | 255,169 | -0.15(-0.69%) |
Jun 25, 2008 | 21.39 | 21.57 | 21.30 | 21.50 | 162,138 | +0.20(+0.95%) |
Jun 24, 2008 | 21.16 | 21.40 | 21.02 | 21.29 | 158,766 | +0.08(+0.37%) |
Jun 23, 2008 | 21.12 | 21.28 | 21.05 | 21.22 | 183,741 | +0.12(+0.56%) |
Jun 20, 2008 | 21.22 | 21.25 | 21.03 | 21.10 | 164,846 | -0.09(-0.41%) |
Jun 19, 2008 | 21.21 | 21.26 | 21.12 | 21.18 | 131,285 | +0.11(+0.50%) |
Jun 18, 2008 | 21.13 | 21.18 | 21.00 | 21.08 | 138,422 | -0.24(-1.14%) |
Jun 17, 2008 | 21.54 | 21.55 | 21.32 | 21.32 | 316,186 | -0.32(-1.46%) |
Jun 16, 2008 | 21.56 | 21.73 | 21.48 | 21.64 | 123,014 | -0.04(-0.20%) |
Jun 13, 2008 | 21.52 | 21.76 | 21.49 | 21.68 | 150,323 | +0.16(+0.76%) |
Jun 12, 2008 | 21.72 | 21.75 | 21.51 | 21.52 | 134,454 | -0.23(-1.08%) |
Jun 11, 2008 | 21.98 | 21.98 | 21.64 | 21.75 | 320,346 | +0.26(+1.22%) |
Jun 10, 2008 | 21.60 | 21.62 | 21.46 | 21.49 | 103,048 | -0.32(-1.45%) |
Jun 09, 2008 | 21.94 | 21.97 | 21.72 | 21.80 | 154,849 | +0.14(+0.67%) |
Jun 06, 2008 | 21.75 | 21.80 | 21.63 | 21.66 | 156,580 | -0.31(-1.42%) |
Jun 05, 2008 | 21.81 | 21.97 | 21.79 | 21.97 | 102,519 | +0.38(+1.74%) |
Jun 04, 2008 | 21.43 | 21.67 | 21.41 | 21.60 | 202,211 | +0.07(+0.34%) |
Jun 03, 2008 | 21.48 | 21.62 | 21.41 | 21.52 | 194,199 | -0.06(-0.29%) |
Jun 02, 2008 | 21.48 | 21.64 | 21.41 | 21.59 | 94,570 | -0.19(-0.86%) |
May 30, 2008 | 21.64 | 21.85 | 21.63 | 21.77 | 236,425 | +0.19(+0.87%) |
May 29, 2008 | 21.44 | 21.69 | 21.35 | 21.59 | 182,256 | -0.21(-0.97%) |
May 28, 2008 | 21.76 | 21.86 | 21.64 | 21.80 | 179,128 | -0.08(-0.36%) |
May 27, 2008 | 21.75 | 21.97 | 21.75 | 21.88 | 156,073 | +0.44(+2.06%) |
May 26, 2008 | 21.69 | 21.69 | 21.38 | 21.43 | 0 | +0.00(+0.00%) |
May 23, 2008 | 21.69 | 21.69 | 21.38 | 21.43 | 134,843 | -0.21(-0.99%) |
May 22, 2008 | 21.39 | 21.77 | 21.38 | 21.65 | 153,928 | +0.59(+2.78%) |
May 21, 2008 | 21.29 | 21.34 | 21.02 | 21.06 | 111,023 | -0.11(-0.52%) |
May 20, 2008 | 21.20 | 21.22 | 21.00 | 21.17 | 185,932 | -0.07(-0.33%) |
May 19, 2008 | 21.35 | 21.41 | 21.10 | 21.24 | 178,322 | -0.01(-0.04%) |
May 16, 2008 | 21.19 | 21.26 | 21.09 | 21.25 | 192,755 | +0.10(+0.48%) |
May 15, 2008 | 21.19 | 21.22 | 21.05 | 21.15 | 188,564 | +0.00(+0.00%) |
May 14, 2008 | 21.36 | 21.37 | 21.13 | 21.15 | 275,746 | -0.36(-1.65%) |
May 13, 2008 | 21.60 | 21.64 | 21.47 | 21.50 | 164,692 | +0.02(+0.09%) |
May 12, 2008 | 21.15 | 21.48 | 21.10 | 21.48 | 200,931 | +0.62(+2.98%) |
May 09, 2008 | 20.82 | 21.02 | 20.80 | 20.86 | 140,537 | +0.20(+0.96%) |
May 08, 2008 | 20.58 | 20.79 | 20.55 | 20.66 | 354,140 | +0.29(+1.44%) |
May 07, 2008 | 20.47 | 20.52 | 20.35 | 20.37 | 186,396 | -0.45(-2.16%) |
May 06, 2008 | 20.73 | 20.91 | 20.68 | 20.82 | 158,766 | +0.41(+2.03%) |
May 05, 2008 | 20.49 | 20.50 | 20.32 | 20.41 | 123,556 | +0.11(+0.54%) |
May 02, 2008 | 20.47 | 20.49 | 20.24 | 20.30 | 185,344 | -0.56(-2.70%) |
May 01, 2008 | 20.78 | 20.88 | 20.54 | 20.86 | 120,733 | +0.19(+0.91%) |
Apr 30, 2008 | 20.69 | 20.83 | 20.63 | 20.67 | 194,956 | +0.09(+0.42%) |
Apr 29, 2008 | 20.36 | 20.74 | 20.32 | 20.59 | 131,953 | +0.18(+0.86%) |
Apr 28, 2008 | 20.43 | 20.56 | 20.38 | 20.41 | 103,962 | -0.21(-1.00%) |
Apr 25, 2008 | 20.52 | 20.64 | 20.49 | 20.62 | 132,150 | +0.40(+1.99%) |
Apr 24, 2008 | 20.13 | 20.26 | 19.97 | 20.22 | 153,295 | -0.13(-0.65%) |
Apr 23, 2008 | 20.13 | 20.37 | 20.09 | 20.35 | 74,003 | +0.14(+0.72%) |
Apr 22, 2008 | 20.33 | 20.40 | 20.18 | 20.20 | 103,957 | -0.14(-0.69%) |
Apr 21, 2008 | 20.29 | 20.39 | 20.18 | 20.34 | 124,378 | +0.16(+0.77%) |
Apr 18, 2008 | 20.13 | 20.25 | 19.92 | 20.19 | 191,851 | +0.84(+4.34%) |
Apr 17, 2008 | 19.66 | 19.66 | 19.31 | 19.35 | 175,969 | -0.75(-3.73%) |
Apr 16, 2008 | 19.99 | 20.10 | 19.89 | 20.10 | 105,524 | +0.14(+0.70%) |
Apr 15, 2008 | 20.02 | 20.02 | 19.82 | 19.96 | 192,048 | +0.32(+1.63%) |
Apr 14, 2008 | 19.86 | 19.86 | 19.62 | 19.64 | 191,680 | -0.18(-0.91%) |
Apr 11, 2008 | 20.01 | 20.01 | 19.77 | 19.82 | 117,758 | -0.32(-1.61%) |
Apr 10, 2008 | 20.17 | 20.26 | 20.04 | 20.14 | 144,638 | +0.03(+0.16%) |
Apr 09, 2008 | 20.14 | 20.21 | 20.03 | 20.11 | 116,478 | +0.07(+0.35%) |
Apr 08, 2008 | 20.07 | 20.12 | 19.96 | 20.04 | 110,590 | -0.13(-0.66%) |
Apr 07, 2008 | 20.15 | 20.29 | 20.11 | 20.17 | 211,453 | -0.05(-0.23%) |
Apr 04, 2008 | 20.16 | 20.26 | 20.06 | 20.22 | 110,590 | +0.08(+0.41%) |
Apr 03, 2008 | 19.82 | 20.17 | 19.82 | 20.14 | 160,509 | +0.27(+1.34%) |
Apr 02, 2008 | 19.65 | 19.98 | 19.63 | 19.87 | 153,342 | +0.12(+0.61%) |
Apr 01, 2008 | 19.74 | 19.78 | 19.61 | 19.75 | 184,061 | +0.09(+0.48%) |
Mar 31, 2008 | 19.56 | 19.78 | 19.37 | 19.66 | 261,372 | +0.28(+1.45%) |
Mar 28, 2008 | 19.52 | 19.55 | 19.35 | 19.38 | 236,540 | +0.05(+0.24%) |
Mar 27, 2008 | 19.43 | 19.57 | 19.28 | 19.33 | 249,340 | +0.12(+0.61%) |
Mar 26, 2008 | 19.08 | 19.22 | 19.01 | 19.21 | 192,509 | +0.27(+1.44%) |
Mar 25, 2008 | 18.80 | 18.96 | 18.67 | 18.94 | 212,221 | +0.09(+0.46%) |
Mar 24, 2008 | 18.68 | 18.88 | 18.67 | 18.85 | 127,742 | +0.14(+0.75%) |
Mar 21, 2008 | 18.38 | 18.73 | 18.34 | 18.71 | 402,170 | +0.00(+0.00%) |
Mar 20, 2008 | 18.38 | 18.73 | 18.34 | 18.71 | 402,170 | +0.75(+4.18%) |
Mar 19, 2008 | 18.31 | 18.39 | 17.94 | 17.96 | 365,051 | -0.91(-4.80%) |
Mar 18, 2008 | 19.13 | 19.22 | 18.63 | 18.87 | 257,788 | -0.35(-1.81%) |
Mar 17, 2008 | 19.24 | 19.45 | 19.01 | 19.22 | 317,435 | +0.03(+0.16%) |
Mar 14, 2008 | 19.31 | 19.39 | 18.98 | 19.18 | 302,332 | -0.39(-2.02%) |
Mar 13, 2008 | 18.96 | 19.68 | 18.87 | 19.58 | 351,301 | -0.03(-0.16%) |
Mar 12, 2008 | 19.82 | 19.86 | 19.53 | 19.61 | 353,531 | -0.27(-1.34%) |
Mar 11, 2008 | 20.09 | 20.14 | 19.70 | 19.88 | 243,196 | -0.13(-0.66%) |
Mar 10, 2008 | 20.32 | 20.32 | 19.91 | 20.01 | 146,430 | -0.50(-2.44%) |
Mar 07, 2008 | 20.56 | 20.67 | 20.46 | 20.51 | 154,878 | +0.06(+0.29%) |
Mar 06, 2008 | 20.60 | 20.61 | 20.42 | 20.45 | 175,076 | -0.12(-0.59%) |
Mar 05, 2008 | 20.55 | 20.72 | 20.47 | 20.57 | 227,069 | +0.46(+2.27%) |
Mar 04, 2008 | 20.14 | 20.27 | 19.97 | 20.11 | 277,244 | -0.37(-1.81%) |
Mar 03, 2008 | 20.40 | 20.49 | 20.34 | 20.48 | 153,342 | +0.04(+0.21%) |
Feb 29, 2008 | 20.46 | 20.64 | 20.33 | 20.44 | 188,669 | -0.21(-1.02%) |
Feb 28, 2008 | 20.63 | 20.70 | 20.50 | 20.65 | 88,318 | -0.04(-0.21%) |
Feb 27, 2008 | 20.42 | 20.86 | 20.42 | 20.70 | 165,885 | +0.04(+0.19%) |
Feb 26, 2008 | 20.56 | 20.69 | 20.41 | 20.66 | 222,461 | +0.21(+1.03%) |
Feb 25, 2008 | 20.27 | 20.45 | 20.15 | 20.45 | 314,791 | -0.03(-0.15%) |
Feb 22, 2008 | 20.59 | 20.62 | 20.26 | 20.48 | 262,140 | +0.26(+1.29%) |
Feb 21, 2008 | 20.52 | 20.59 | 20.16 | 20.22 | 617,755 | -0.35(-1.71%) |
Feb 20, 2008 | 20.24 | 20.57 | 20.24 | 20.57 | 462,074 | +0.64(+3.22%) |
Feb 19, 2008 | 19.98 | 20.16 | 19.91 | 19.93 | 174,871 | -0.07(-0.35%) |
Feb 18, 2008 | 19.80 | 20.00 | 19.75 | 20.00 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 19.80 | 20.00 | 19.75 | 20.00 | 258,300 | +0.63(+3.23%) |
Feb 14, 2008 | 19.43 | 19.76 | 19.28 | 19.37 | 652,023 | -0.48(-2.42%) |
Feb 13, 2008 | 19.59 | 19.93 | 19.57 | 19.85 | 173,309 | +0.30(+1.56%) |
Feb 12, 2008 | 19.61 | 19.79 | 19.47 | 19.55 | 173,565 | +0.22(+1.15%) |
Feb 11, 2008 | 19.31 | 19.36 | 19.11 | 19.32 | 195,837 | +0.16(+0.82%) |
Feb 08, 2008 | 18.82 | 19.20 | 18.78 | 19.17 | 248,060 | +0.27(+1.41%) |
Feb 07, 2008 | 18.85 | 18.93 | 18.68 | 18.90 | 428,282 | -0.32(-1.65%) |
Feb 06, 2008 | 19.39 | 19.41 | 19.14 | 19.22 | 327,419 | -0.37(-1.87%) |
Feb 05, 2008 | 19.76 | 19.79 | 19.53 | 19.59 | 335,176 | -0.68(-3.34%) |
Feb 04, 2008 | 20.20 | 20.31 | 20.02 | 20.26 | 375,803 | +0.06(+0.29%) |
Feb 01, 2008 | 20.08 | 20.28 | 19.98 | 20.20 | 315,899 | +0.07(+0.35%) |
Jan 31, 2008 | 19.69 | 20.32 | 19.67 | 20.13 | 728,566 | -0.14(-0.69%) |
Jan 30, 2008 | 19.92 | 20.39 | 19.88 | 20.27 | 699,895 | +0.23(+1.15%) |
Jan 29, 2008 | 19.96 | 20.17 | 19.89 | 20.04 | 194,649 | +0.04(+0.18%) |
Jan 28, 2008 | 19.92 | 20.02 | 19.62 | 20.01 | 305,660 | +0.32(+1.63%) |
Jan 25, 2008 | 20.23 | 20.27 | 19.59 | 19.69 | 386,811 | +0.25(+1.27%) |
Jan 24, 2008 | 19.48 | 19.53 | 19.24 | 19.44 | 394,234 | -0.37(-1.85%) |
Jan 23, 2008 | 19.47 | 19.88 | 19.25 | 19.81 | 745,462 | -0.50(-2.48%) |
Jan 22, 2008 | 19.79 | 20.37 | 19.61 | 20.31 | 852,965 | -1.15(-5.37%) |
Jan 21, 2008 | 21.86 | 21.95 | 21.29 | 21.47 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 21.86 | 21.95 | 21.29 | 21.47 | 356,603 | +0.14(+0.68%) |
Jan 17, 2008 | 21.82 | 21.95 | 21.27 | 21.32 | 780,531 | -0.47(-2.15%) |
Jan 16, 2008 | 22.13 | 22.30 | 21.74 | 21.79 | 1,017,842 | -0.21(-0.98%) |
Jan 15, 2008 | 22.04 | 22.13 | 21.82 | 22.00 | 420,346 | -0.16(-0.74%) |
Jan 14, 2008 | 22.18 | 22.30 | 22.06 | 22.17 | 157,345 | -0.08(-0.35%) |
Jan 11, 2008 | 22.35 | 22.40 | 22.10 | 22.25 | 228,349 | -0.25(-1.11%) |
Jan 10, 2008 | 22.39 | 22.64 | 22.31 | 22.50 | 316,923 | +0.07(+0.31%) |
Jan 09, 2008 | 22.32 | 22.47 | 22.22 | 22.43 | 478,201 | +0.84(+3.87%) |
Jan 08, 2008 | 21.86 | 21.96 | 21.52 | 21.59 | 312,315 | +0.19(+0.89%) |
Jan 07, 2008 | 21.33 | 21.44 | 21.24 | 21.40 | 220,413 | +0.39(+1.88%) |
Jan 04, 2008 | 21.01 | 21.13 | 20.94 | 21.00 | 352,978 | +0.01(+0.04%) |
Jan 03, 2008 | 20.77 | 21.02 | 20.77 | 21.00 | 426,234 | +0.37(+1.78%) |
Jan 02, 2008 | 21.06 | 21.06 | 20.61 | 20.63 | 231,677 | +0.02(+0.11%) |
Jan 01, 2008 | 20.47 | 20.75 | 20.38 | 20.61 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 20.47 | 20.75 | 20.38 | 20.61 | 117,502 | -0.23(-1.11%) |
Dec 28, 2007 | 20.90 | 21.02 | 20.76 | 20.84 | 127,742 | +0.30(+1.46%) |
Dec 27, 2007 | 20.62 | 20.70 | 20.50 | 20.54 | 154,622 | -0.16(-0.79%) |
Dec 26, 2007 | 20.65 | 20.73 | 20.51 | 20.70 | 83,198 | +0.10(+0.49%) |
Dec 24, 2007 | 20.63 | 20.68 | 20.46 | 20.60 | 52,223 | +0.10(+0.50%) |
Dec 21, 2007 | 20.36 | 20.54 | 20.29 | 20.50 | 194,045 | +0.31(+1.55%) |
Dec 20, 2007 | 20.29 | 20.35 | 20.09 | 20.18 | 164,605 | +0.13(+0.66%) |
Dec 19, 2007 | 20.16 | 20.18 | 19.95 | 20.05 | 166,653 | +0.05(+0.25%) |
Dec 18, 2007 | 20.10 | 20.11 | 19.82 | 20.00 | 313,595 | -0.41(-2.03%) |
Dec 17, 2007 | 20.58 | 20.62 | 20.37 | 20.41 | 349,691 | -0.20(-0.97%) |
Dec 14, 2007 | 20.74 | 20.80 | 20.55 | 20.61 | 150,782 | -0.12(-0.60%) |
Dec 13, 2007 | 21.05 | 21.11 | 20.57 | 20.74 | 360,955 | -0.02(-0.09%) |
Dec 12, 2007 | 21.17 | 21.18 | 20.70 | 20.76 | 652,766 | -0.70(-3.26%) |
Dec 11, 2007 | 21.52 | 21.84 | 21.43 | 21.46 | 117,732 | -0.23(-1.08%) |
Dec 10, 2007 | 21.59 | 21.73 | 21.58 | 21.69 | 92,414 | -0.01(-0.04%) |
Dec 07, 2007 | 21.60 | 21.74 | 21.42 | 21.70 | 231,421 | -0.05(-0.25%) |
Dec 06, 2007 | 21.85 | 21.86 | 21.63 | 21.75 | 196,067 | -0.32(-1.43%) |
Dec 05, 2007 | 22.11 | 22.13 | 21.94 | 22.07 | 366,331 | +0.01(+0.05%) |
Dec 04, 2007 | 22.23 | 22.32 | 22.05 | 22.06 | 354,811 | -0.09(-0.41%) |
Dec 03, 2007 | 22.17 | 22.22 | 22.06 | 22.15 | 189,437 | +0.33(+1.50%) |
Nov 30, 2007 | 21.97 | 22.05 | 21.75 | 21.82 | 239,728 | -0.02(-0.11%) |
Nov 29, 2007 | 21.79 | 21.89 | 21.61 | 21.84 | 615,416 | -0.25(-1.15%) |
Nov 28, 2007 | 21.82 | 22.15 | 21.72 | 22.10 | 221,181 | +0.57(+2.63%) |
Nov 27, 2007 | 21.31 | 21.53 | 21.31 | 21.53 | 247,804 | +0.47(+2.23%) |
Nov 26, 2007 | 21.34 | 21.39 | 21.06 | 21.06 | 206,320 | -0.02(-0.09%) |
Nov 23, 2007 | 20.96 | 21.19 | 20.87 | 21.08 | 123,833 | +0.34(+1.62%) |
Nov 21, 2007 | 20.71 | 20.93 | 20.62 | 20.75 | 223,997 | -0.10(-0.47%) |
Nov 20, 2007 | 20.76 | 20.99 | 20.68 | 20.84 | 280,815 | +0.48(+2.38%) |
Nov 19, 2007 | 20.43 | 20.51 | 20.30 | 20.36 | 129,790 | -0.09(-0.46%) |
Nov 16, 2007 | 20.41 | 20.55 | 20.35 | 20.45 | 106,896 | +0.43(+2.17%) |
Nov 15, 2007 | 20.22 | 20.26 | 19.95 | 20.02 | 223,229 | -0.48(-2.36%) |
Nov 14, 2007 | 20.67 | 20.74 | 20.41 | 20.50 | 130,814 | -0.36(-1.70%) |
Nov 13, 2007 | 20.51 | 20.86 | 20.51 | 20.86 | 334,075 | +0.83(+4.15%) |
Nov 12, 2007 | 20.02 | 20.22 | 19.98 | 20.03 | 148,990 | +0.04(+0.22%) |
Nov 09, 2007 | 20.09 | 20.22 | 19.98 | 19.98 | 281,084 | -0.03(-0.14%) |
Nov 08, 2007 | 19.48 | 20.06 | 19.47 | 20.01 | 332,027 | +0.40(+2.05%) |
Nov 07, 2007 | 19.94 | 20.04 | 19.61 | 19.61 | 274,684 | -0.32(-1.63%) |
Nov 06, 2007 | 19.86 | 19.95 | 19.83 | 19.93 | 105,470 | +0.07(+0.37%) |
Nov 05, 2007 | 19.70 | 19.90 | 19.66 | 19.86 | 269,078 | -0.23(-1.15%) |
Nov 02, 2007 | 20.07 | 20.13 | 19.90 | 20.09 | 365,563 | -0.28(-1.38%) |
Nov 01, 2007 | 20.30 | 20.48 | 20.26 | 20.37 | 228,349 | -0.27(-1.32%) |
Oct 31, 2007 | 20.71 | 20.90 | 20.31 | 20.64 | 525,049 | +0.56(+2.78%) |
Oct 30, 2007 | 20.08 | 20.20 | 19.82 | 20.09 | 338,171 | -0.38(-1.85%) |
Oct 29, 2007 | 20.47 | 20.49 | 20.33 | 20.47 | 139,518 | +0.16(+0.79%) |
Oct 26, 2007 | 20.31 | 20.41 | 20.23 | 20.30 | 208,381 | +0.03(+0.15%) |
Oct 25, 2007 | 20.19 | 20.32 | 20.14 | 20.27 | 148,734 | +0.46(+2.31%) |
Oct 24, 2007 | 19.58 | 19.82 | 19.53 | 19.82 | 222,973 | -0.09(-0.43%) |
Oct 23, 2007 | 19.88 | 19.92 | 19.73 | 19.90 | 147,198 | +0.23(+1.17%) |
Oct 22, 2007 | 19.71 | 19.78 | 19.43 | 19.67 | 159,741 | -0.08(-0.42%) |
Oct 19, 2007 | 19.81 | 19.93 | 19.71 | 19.75 | 138,750 | -0.33(-1.63%) |
Oct 18, 2007 | 19.95 | 20.10 | 19.95 | 20.08 | 101,886 | -0.09(-0.43%) |
Oct 17, 2007 | 20.27 | 20.30 | 20.04 | 20.17 | 99,838 | +0.35(+1.75%) |
Oct 16, 2007 | 19.95 | 20.00 | 19.80 | 19.82 | 109,822 | +0.16(+0.81%) |
Oct 15, 2007 | 19.90 | 19.90 | 19.60 | 19.66 | 145,150 | -0.26(-1.29%) |
Oct 12, 2007 | 19.86 | 19.94 | 19.73 | 19.92 | 177,149 | -0.12(-0.60%) |
Oct 11, 2007 | 20.01 | 20.15 | 19.95 | 20.04 | 172,797 | -0.17(-0.83%) |
Oct 10, 2007 | 20.06 | 20.24 | 20.06 | 20.21 | 129,534 | +0.05(+0.27%) |
Oct 09, 2007 | 20.00 | 20.15 | 20.00 | 20.15 | 140,286 | +0.15(+0.76%) |
Oct 08, 2007 | 20.08 | 20.09 | 19.96 | 20.00 | 188,925 | -0.09(-0.47%) |
Oct 05, 2007 | 19.93 | 20.18 | 19.93 | 20.09 | 259,580 | -0.20(-1.00%) |
Oct 04, 2007 | 20.27 | 20.38 | 20.24 | 20.30 | 132,094 | +0.10(+0.50%) |
Oct 03, 2007 | 20.55 | 20.55 | 20.13 | 20.20 | 461,306 | -0.42(-2.05%) |
Oct 02, 2007 | 20.36 | 20.63 | 20.33 | 20.62 | 222,461 | -0.08(-0.40%) |
Oct 01, 2007 | 20.68 | 20.75 | 20.64 | 20.70 | 162,301 | -0.03(-0.13%) |
Sep 28, 2007 | 20.74 | 20.83 | 20.61 | 20.73 | 157,949 | -0.13(-0.62%) |
Sep 27, 2007 | 20.80 | 20.88 | 20.74 | 20.86 | 262,652 | +0.43(+2.08%) |
Sep 26, 2007 | 20.49 | 20.52 | 20.41 | 20.43 | 202,237 | -0.12(-0.59%) |
Sep 25, 2007 | 20.54 | 20.61 | 20.43 | 20.55 | 114,174 | -0.11(-0.55%) |
Sep 24, 2007 | 20.67 | 20.77 | 20.54 | 20.66 | 156,669 | -0.22(-1.05%) |
Sep 21, 2007 | 20.66 | 20.90 | 20.56 | 20.88 | 284,156 | +0.74(+3.69%) |
Sep 20, 2007 | 20.22 | 20.38 | 20.13 | 20.14 | 323,579 | -0.04(-0.21%) |
Sep 19, 2007 | 20.38 | 20.38 | 20.18 | 20.18 | 298,492 | -0.40(-1.95%) |
Sep 18, 2007 | 20.26 | 20.67 | 20.13 | 20.59 | 372,731 | +0.20(+0.96%) |
Sep 17, 2007 | 20.35 | 20.45 | 20.29 | 20.39 | 630,519 | +0.27(+1.36%) |
Sep 14, 2007 | 20.03 | 20.19 | 19.97 | 20.12 | 122,110 | +0.04(+0.17%) |
Sep 13, 2007 | 20.11 | 20.23 | 20.02 | 20.08 | 139,518 | -0.23(-1.13%) |
Sep 12, 2007 | 20.18 | 20.38 | 20.16 | 20.31 | 223,997 | +0.51(+2.56%) |
Sep 11, 2007 | 19.62 | 19.81 | 19.54 | 19.80 | 726,006 | +0.19(+0.96%) |
Sep 10, 2007 | 19.56 | 19.69 | 19.42 | 19.62 | 316,667 | +0.23(+1.17%) |
Sep 07, 2007 | 19.30 | 19.47 | 19.30 | 19.39 | 185,597 | +0.29(+1.49%) |
Sep 06, 2007 | 19.01 | 19.14 | 18.87 | 19.11 | 137,470 | +0.00(+0.02%) |
Sep 05, 2007 | 19.29 | 19.32 | 19.05 | 19.10 | 142,078 | -0.09(-0.49%) |