Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 17.29 | 17.88 | 16.67 | 17.67 | 972,109 | +1.02(+6.14%) |
Sep 29, 2008 | 17.48 | 17.48 | 15.82 | 16.65 | 1,630,847 | -1.00(-5.69%) |
Sep 26, 2008 | 17.73 | 18.31 | 16.98 | 17.65 | 0 | -0.33(-1.84%) |
Sep 25, 2008 | 17.93 | 18.09 | 17.62 | 17.98 | 528,013 | +0.06(+0.35%) |
Sep 24, 2008 | 18.38 | 18.66 | 17.76 | 17.92 | 1,032,160 | -0.41(-2.25%) |
Sep 23, 2008 | 18.05 | 18.81 | 17.84 | 18.33 | 715,454 | +0.06(+0.34%) |
Sep 22, 2008 | 19.72 | 19.72 | 18.20 | 18.27 | 1,210,678 | -1.06(-5.47%) |
Sep 19, 2008 | 19.55 | 19.72 | 18.83 | 19.33 | 0 | +1.00(+5.43%) |
Sep 18, 2008 | 16.59 | 18.53 | 16.16 | 18.33 | 1,527,464 | +1.93(+11.75%) |
Sep 17, 2008 | 17.19 | 17.30 | 16.41 | 16.41 | 988,040 | -1.01(-5.82%) |
Sep 16, 2008 | 16.69 | 17.42 | 15.60 | 17.42 | 2,367,289 | +0.45(+2.64%) |
Sep 15, 2008 | 19.87 | 20.14 | 16.66 | 16.97 | 2,072,953 | -3.45(-16.90%) |
Sep 12, 2008 | 20.61 | 20.69 | 20.16 | 20.42 | 709,378 | -0.32(-1.56%) |
Sep 11, 2008 | 20.79 | 21.43 | 20.39 | 20.74 | 701,728 | -0.48(-2.28%) |
Sep 10, 2008 | 20.76 | 21.52 | 20.65 | 21.23 | 859,077 | +0.31(+1.50%) |
Sep 09, 2008 | 22.86 | 23.08 | 20.84 | 20.91 | 870,126 | -1.93(-8.44%) |
Sep 08, 2008 | 23.48 | 24.04 | 22.70 | 22.84 | 713,952 | -0.17(-0.74%) |
Sep 05, 2008 | 22.03 | 23.22 | 21.98 | 23.01 | 0 | +0.81(+3.63%) |
Sep 04, 2008 | 23.76 | 23.91 | 21.71 | 22.21 | 1,749,258 | -1.66(-6.95%) |
Sep 03, 2008 | 24.55 | 24.55 | 23.00 | 23.86 | 848,402 | -0.76(-3.09%) |
Sep 02, 2008 | 25.30 | 25.78 | 24.28 | 24.63 | 507,050 | -0.58(-2.31%) |
Aug 29, 2008 | 25.82 | 25.87 | 25.01 | 25.21 | 418,697 | -0.68(-2.63%) |
Aug 28, 2008 | 25.85 | 26.00 | 25.64 | 25.89 | 334,900 | +0.20(+0.77%) |
Aug 27, 2008 | 25.25 | 25.73 | 25.07 | 25.69 | 390,152 | +0.40(+1.60%) |
Aug 26, 2008 | 25.61 | 26.11 | 25.01 | 25.29 | 336,532 | -0.34(-1.33%) |
Aug 25, 2008 | 26.39 | 26.52 | 25.04 | 25.63 | 531,961 | -0.77(-2.92%) |
Aug 22, 2008 | 26.38 | 26.75 | 26.14 | 26.40 | 388,922 | +0.03(+0.10%) |
Aug 21, 2008 | 26.74 | 26.89 | 26.23 | 26.37 | 513,326 | -0.37(-1.37%) |
Aug 20, 2008 | 26.48 | 26.91 | 25.94 | 26.74 | 706,386 | +0.48(+1.84%) |
Aug 19, 2008 | 26.10 | 26.67 | 25.99 | 26.26 | 562,750 | -0.05(-0.20%) |
Aug 18, 2008 | 28.34 | 28.34 | 25.85 | 26.31 | 950,680 | -1.48(-5.32%) |
Aug 15, 2008 | 27.79 | 27.86 | 27.53 | 27.79 | 0 | +0.15(+0.55%) |
Aug 14, 2008 | 27.49 | 27.79 | 26.75 | 27.64 | 1,514,983 | +0.15(+0.55%) |
Aug 13, 2008 | 26.00 | 27.75 | 25.73 | 27.49 | 2,123,102 | +1.43(+5.47%) |
Aug 12, 2008 | 25.07 | 26.13 | 24.63 | 26.06 | 1,582,761 | +0.92(+3.67%) |
Aug 11, 2008 | 23.40 | 25.36 | 23.40 | 25.14 | 1,306,309 | +1.76(+7.52%) |
Aug 08, 2008 | 24.48 | 24.48 | 23.25 | 23.38 | 1,354,563 | -0.58(-2.43%) |
Aug 07, 2008 | 25.34 | 25.92 | 23.92 | 23.96 | 2,489,665 | -1.34(-5.31%) |
Aug 06, 2008 | 28.70 | 29.05 | 24.03 | 25.31 | 4,805,517 | -4.11(-13.96%) |
Aug 05, 2008 | 28.33 | 29.79 | 28.33 | 29.41 | 1,076,476 | +1.01(+3.57%) |
Aug 04, 2008 | 28.61 | 29.22 | 28.11 | 28.40 | 659,801 | -0.21(-0.72%) |
Aug 01, 2008 | 29.34 | 29.38 | 28.39 | 28.61 | 464,404 | -0.33(-1.15%) |
Jul 31, 2008 | 29.44 | 30.22 | 28.69 | 28.94 | 582,479 | -0.62(-2.09%) |
Jul 30, 2008 | 29.02 | 30.03 | 28.73 | 29.56 | 857,256 | +0.82(+2.87%) |
Jul 29, 2008 | 28.73 | 29.27 | 28.10 | 28.73 | 578,902 | +0.30(+1.04%) |
Jul 28, 2008 | 29.05 | 29.12 | 28.26 | 28.44 | 630,758 | -0.59(-2.04%) |
Jul 25, 2008 | 28.01 | 29.34 | 27.93 | 29.03 | 748,208 | +1.00(+3.55%) |
Jul 24, 2008 | 28.96 | 28.96 | 27.32 | 28.03 | 1,070,290 | -1.09(-3.76%) |
Jul 23, 2008 | 30.25 | 30.51 | 28.84 | 29.13 | 754,881 | -1.03(-3.42%) |
Jul 22, 2008 | 29.00 | 30.25 | 28.70 | 30.16 | 1,013,000 | +0.95(+3.25%) |
Jul 21, 2008 | 29.92 | 30.27 | 27.93 | 29.21 | 769,379 | -0.39(-1.33%) |
Jul 18, 2008 | 29.11 | 29.80 | 28.81 | 29.60 | 599,138 | +0.54(+1.85%) |
Jul 17, 2008 | 30.06 | 30.70 | 28.73 | 29.06 | 1,126,367 | -0.78(-2.61%) |
Jul 16, 2008 | 29.04 | 30.22 | 28.88 | 29.84 | 619,857 | +0.62(+2.12%) |
Jul 15, 2008 | 30.52 | 30.52 | 28.87 | 29.22 | 1,353,591 | -1.41(-4.59%) |
Jul 14, 2008 | 28.98 | 31.00 | 28.52 | 30.63 | 1,372,511 | +1.79(+6.22%) |
Jul 11, 2008 | 29.05 | 29.40 | 27.84 | 28.84 | 819,764 | -0.42(-1.44%) |
Jul 10, 2008 | 28.69 | 29.36 | 28.15 | 29.26 | 523,542 | +0.66(+2.32%) |
Jul 09, 2008 | 28.79 | 29.74 | 28.45 | 28.60 | 519,726 | -0.13(-0.44%) |
Jul 08, 2008 | 29.12 | 29.17 | 27.72 | 28.72 | 1,121,719 | -0.47(-1.60%) |
Jul 07, 2008 | 28.53 | 29.63 | 28.30 | 29.19 | 993,280 | +0.96(+3.40%) |
Jul 04, 2008 | 28.68 | 29.14 | 27.20 | 28.23 | 793,831 | +0.00(+0.00%) |
Jul 03, 2008 | 28.68 | 29.14 | 27.20 | 28.23 | 793,831 | -0.67(-2.33%) |
Jul 02, 2008 | 30.02 | 30.02 | 28.34 | 28.90 | 1,009,160 | -0.75(-2.54%) |
Jul 01, 2008 | 30.93 | 30.93 | 29.14 | 29.66 | 1,116,591 | -1.03(-3.36%) |
Jun 30, 2008 | 31.21 | 31.39 | 30.50 | 30.69 | 1,222,200 | +1.08(+3.66%) |
Jun 27, 2008 | 30.04 | 30.24 | 28.78 | 29.60 | 1,902,330 | -0.54(-1.78%) |
Jun 26, 2008 | 30.18 | 30.72 | 29.28 | 30.14 | 1,074,082 | -0.36(-1.18%) |
Jun 25, 2008 | 31.58 | 31.58 | 29.86 | 30.50 | 1,631,089 | -0.74(-2.38%) |
Jun 24, 2008 | 31.79 | 32.20 | 30.86 | 31.24 | 904,668 | -0.72(-2.24%) |
Jun 23, 2008 | 32.17 | 32.67 | 31.56 | 31.96 | 1,232,725 | -0.03(-0.08%) |
Jun 20, 2008 | 33.33 | 33.33 | 31.47 | 31.99 | 1,055,485 | -1.31(-3.93%) |
Jun 19, 2008 | 33.29 | 33.81 | 32.66 | 33.29 | 1,040,764 | +0.15(+0.46%) |
Jun 18, 2008 | 32.24 | 33.46 | 32.24 | 33.14 | 1,538,616 | +1.11(+3.47%) |
Jun 17, 2008 | 32.28 | 32.36 | 31.78 | 32.03 | 1,057,625 | +0.02(+0.06%) |
Jun 16, 2008 | 32.19 | 32.69 | 31.33 | 32.01 | 1,245,311 | +0.23(+0.73%) |
Jun 13, 2008 | 31.87 | 32.96 | 30.94 | 31.78 | 1,889,566 | -0.21(-0.64%) |
Jun 12, 2008 | 28.91 | 32.42 | 28.91 | 31.99 | 4,787,349 | +4.29(+15.47%) |
Jun 11, 2008 | 27.87 | 28.02 | 27.16 | 27.70 | 631,681 | -0.07(-0.26%) |
Jun 10, 2008 | 28.03 | 28.23 | 26.94 | 27.77 | 904,010 | +0.15(+0.55%) |
Jun 09, 2008 | 28.25 | 28.89 | 27.24 | 27.62 | 999,855 | -0.68(-2.41%) |
Jun 06, 2008 | 28.79 | 29.60 | 28.18 | 28.30 | 600,560 | -0.74(-2.56%) |
Jun 05, 2008 | 28.10 | 29.18 | 28.10 | 29.05 | 644,018 | +0.87(+3.09%) |
Jun 04, 2008 | 29.31 | 29.40 | 27.85 | 28.18 | 1,275,175 | -1.16(-3.94%) |
Jun 03, 2008 | 28.58 | 29.49 | 27.81 | 29.33 | 1,205,798 | +0.91(+3.22%) |
Jun 02, 2008 | 27.93 | 28.59 | 27.53 | 28.42 | 824,625 | +0.44(+1.57%) |
May 30, 2008 | 27.79 | 28.09 | 27.49 | 27.98 | 667,752 | +0.27(+0.97%) |
May 29, 2008 | 27.76 | 28.09 | 26.92 | 27.71 | 750,556 | -0.08(-0.29%) |
May 28, 2008 | 26.88 | 27.81 | 26.88 | 27.79 | 1,090,989 | +0.96(+3.57%) |
May 27, 2008 | 26.49 | 26.98 | 26.30 | 26.83 | 1,185,216 | +0.22(+0.81%) |
May 26, 2008 | 26.58 | 26.76 | 25.73 | 26.62 | 0 | +0.00(+0.00%) |
May 23, 2008 | 26.58 | 26.76 | 25.73 | 26.62 | 1,220,718 | +0.05(+0.20%) |
May 22, 2008 | 26.75 | 27.06 | 26.10 | 26.56 | 6,839,323 | -0.50(-1.85%) |
May 21, 2008 | 28.59 | 28.59 | 26.45 | 27.06 | 3,403,850 | -2.47(-8.38%) |
May 20, 2008 | 30.35 | 30.35 | 29.02 | 29.54 | 1,462,407 | -0.56(-1.85%) |
May 19, 2008 | 26.31 | 30.46 | 25.43 | 30.09 | 3,188,487 | +3.64(+13.76%) |
May 16, 2008 | 26.17 | 26.51 | 25.73 | 26.45 | 1,229,009 | +0.46(+1.76%) |
May 15, 2008 | 25.61 | 26.19 | 25.61 | 26.00 | 453,430 | +0.35(+1.36%) |
May 14, 2008 | 26.16 | 26.28 | 25.55 | 25.65 | 544,676 | -0.37(-1.41%) |
May 13, 2008 | 24.70 | 26.12 | 24.49 | 26.02 | 1,438,676 | +1.56(+6.38%) |
May 12, 2008 | 23.88 | 24.67 | 23.77 | 24.46 | 1,277,477 | +0.57(+2.40%) |
May 09, 2008 | 23.30 | 23.97 | 23.16 | 23.88 | 249,091 | +0.51(+2.19%) |
May 08, 2008 | 23.76 | 23.98 | 23.22 | 23.37 | 478,479 | -0.43(-1.81%) |
May 07, 2008 | 23.15 | 23.93 | 23.10 | 23.80 | 1,114,715 | +0.81(+3.51%) |
May 06, 2008 | 21.95 | 23.30 | 21.82 | 22.99 | 713,547 | +1.05(+4.78%) |
May 05, 2008 | 21.80 | 22.30 | 21.76 | 21.95 | 381,015 | +0.02(+0.08%) |
May 02, 2008 | 22.17 | 22.40 | 21.78 | 21.93 | 580,414 | -0.03(-0.12%) |
May 01, 2008 | 20.89 | 22.13 | 20.89 | 21.95 | 655,034 | +0.98(+4.66%) |
Apr 30, 2008 | 21.29 | 21.51 | 20.83 | 20.98 | 267,034 | -0.31(-1.47%) |
Apr 29, 2008 | 21.52 | 21.69 | 21.11 | 21.29 | 196,264 | -0.13(-0.59%) |
Apr 28, 2008 | 20.91 | 21.73 | 20.80 | 21.42 | 291,067 | +0.50(+2.40%) |
Apr 25, 2008 | 20.49 | 21.02 | 20.26 | 20.91 | 529,443 | +0.54(+2.64%) |
Apr 24, 2008 | 20.62 | 20.62 | 20.14 | 20.38 | 308,213 | -0.13(-0.66%) |
Apr 23, 2008 | 20.91 | 21.14 | 20.42 | 20.51 | 288,011 | -0.11(-0.52%) |
Apr 22, 2008 | 20.70 | 20.74 | 20.29 | 20.62 | 291,743 | -0.07(-0.35%) |
Apr 21, 2008 | 20.25 | 20.84 | 20.25 | 20.69 | 372,129 | +0.20(+0.96%) |
Apr 18, 2008 | 20.72 | 20.72 | 20.33 | 20.49 | 891,501 | -0.01(-0.04%) |
Apr 17, 2008 | 20.53 | 20.62 | 20.25 | 20.50 | 347,973 | -0.12(-0.57%) |
Apr 16, 2008 | 20.63 | 20.67 | 20.55 | 20.62 | 779,618 | +0.03(+0.13%) |
Apr 15, 2008 | 20.62 | 20.63 | 20.50 | 20.59 | 444,432 | +0.07(+0.35%) |
Apr 14, 2008 | 20.07 | 20.75 | 20.07 | 20.52 | 521,168 | +0.31(+1.55%) |
Apr 11, 2008 | 20.36 | 20.57 | 20.06 | 20.21 | 324,718 | -0.41(-2.00%) |
Apr 10, 2008 | 20.54 | 20.65 | 20.42 | 20.62 | 465,158 | +0.04(+0.17%) |
Apr 09, 2008 | 20.84 | 20.84 | 20.41 | 20.58 | 399,735 | -0.26(-1.25%) |
Apr 08, 2008 | 20.75 | 21.11 | 20.65 | 20.84 | 291,700 | +0.03(+0.13%) |
Apr 07, 2008 | 21.34 | 21.39 | 20.78 | 20.82 | 485,460 | -0.36(-1.69%) |
Apr 04, 2008 | 21.38 | 21.52 | 21.07 | 21.17 | 554,263 | +0.02(+0.08%) |
Apr 03, 2008 | 21.71 | 21.86 | 20.91 | 21.16 | 489,253 | -0.61(-2.80%) |
Apr 02, 2008 | 22.12 | 22.17 | 21.71 | 21.77 | 430,111 | -0.48(-2.18%) |
Apr 01, 2008 | 21.57 | 22.25 | 21.51 | 22.25 | 424,108 | +0.81(+3.76%) |
Mar 31, 2008 | 21.24 | 21.61 | 21.24 | 21.44 | 268,944 | +0.21(+0.97%) |
Mar 28, 2008 | 21.21 | 21.62 | 21.07 | 21.24 | 329,069 | +0.17(+0.81%) |
Mar 27, 2008 | 21.67 | 21.83 | 20.79 | 21.07 | 504,535 | -0.53(-2.45%) |
Mar 26, 2008 | 21.30 | 21.63 | 20.98 | 21.60 | 342,008 | +0.08(+0.38%) |
Mar 25, 2008 | 20.96 | 22.27 | 20.47 | 21.52 | 879,315 | +0.63(+3.00%) |
Mar 24, 2008 | 21.09 | 21.25 | 20.76 | 20.89 | 398,229 | -0.08(-0.38%) |
Mar 21, 2008 | 20.60 | 21.17 | 20.27 | 20.97 | 591,989 | +0.00(+0.00%) |
Mar 20, 2008 | 20.60 | 21.17 | 20.27 | 20.97 | 591,989 | +0.45(+2.18%) |
Mar 19, 2008 | 21.07 | 21.60 | 20.44 | 20.52 | 444,745 | -0.31(-1.51%) |
Mar 18, 2008 | 20.84 | 20.85 | 20.27 | 20.83 | 939,021 | +0.44(+2.15%) |
Mar 17, 2008 | 20.58 | 21.03 | 20.24 | 20.39 | 280,288 | -0.74(-3.48%) |
Mar 14, 2008 | 21.96 | 21.98 | 20.86 | 21.13 | 307,715 | -0.76(-3.48%) |
Mar 13, 2008 | 21.52 | 22.22 | 21.11 | 21.89 | 203,191 | +0.18(+0.83%) |
Mar 12, 2008 | 21.78 | 22.04 | 21.51 | 21.71 | 263,589 | +0.09(+0.41%) |
Mar 11, 2008 | 21.77 | 21.96 | 21.00 | 21.62 | 295,381 | +0.29(+1.34%) |
Mar 10, 2008 | 21.56 | 22.02 | 21.25 | 21.34 | 437,134 | -0.06(-0.29%) |
Mar 07, 2008 | 20.89 | 21.59 | 20.89 | 21.40 | 622,665 | +0.12(+0.55%) |
Mar 06, 2008 | 21.34 | 21.58 | 21.19 | 21.28 | 388,559 | -0.14(-0.67%) |
Mar 05, 2008 | 21.08 | 21.47 | 20.91 | 21.43 | 696,273 | +0.47(+2.22%) |
Mar 04, 2008 | 20.63 | 21.47 | 20.57 | 20.96 | 682,210 | +0.16(+0.78%) |
Mar 03, 2008 | 20.58 | 21.94 | 20.58 | 20.80 | 1,001,170 | +0.19(+0.91%) |
Feb 29, 2008 | 20.67 | 20.81 | 20.29 | 20.61 | 361,892 | -0.36(-1.71%) |
Feb 28, 2008 | 20.96 | 21.43 | 20.81 | 20.97 | 490,116 | +0.22(+1.04%) |
Feb 27, 2008 | 20.00 | 20.93 | 19.95 | 20.75 | 1,156,817 | -0.28(-1.32%) |
Feb 26, 2008 | 22.11 | 22.11 | 20.97 | 21.03 | 651,951 | -1.17(-5.29%) |
Feb 25, 2008 | 22.30 | 22.30 | 21.60 | 22.21 | 369,226 | +0.15(+0.69%) |
Feb 22, 2008 | 22.60 | 22.60 | 21.78 | 22.05 | 495,834 | -0.17(-0.77%) |
Feb 21, 2008 | 23.60 | 23.73 | 21.93 | 22.22 | 629,023 | -1.17(-5.02%) |
Feb 20, 2008 | 23.54 | 23.77 | 23.10 | 23.40 | 467,457 | -0.36(-1.51%) |
Feb 19, 2008 | 23.97 | 24.20 | 23.31 | 23.76 | 641,598 | +0.14(+0.61%) |
Feb 18, 2008 | 23.99 | 24.16 | 22.81 | 23.61 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 23.99 | 24.16 | 22.81 | 23.61 | 477,540 | -0.50(-2.08%) |
Feb 14, 2008 | 23.76 | 24.46 | 23.45 | 24.11 | 683,485 | +0.77(+3.30%) |
Feb 13, 2008 | 23.53 | 23.67 | 22.79 | 23.34 | 709,925 | -0.13(-0.53%) |
Feb 12, 2008 | 23.76 | 23.81 | 23.12 | 23.47 | 1,026,486 | -0.08(-0.34%) |
Feb 11, 2008 | 23.80 | 23.80 | 23.25 | 23.55 | 753,683 | -0.20(-0.83%) |
Feb 08, 2008 | 24.66 | 25.33 | 23.51 | 23.75 | 872,193 | -1.02(-4.13%) |
Feb 07, 2008 | 23.59 | 24.85 | 21.65 | 24.77 | 1,488,745 | +2.03(+8.91%) |
Feb 06, 2008 | 22.23 | 22.82 | 22.15 | 22.74 | 685,188 | +0.84(+3.85%) |
Feb 05, 2008 | 21.24 | 22.62 | 21.24 | 21.90 | 586,468 | +0.28(+1.29%) |
Feb 04, 2008 | 20.69 | 21.71 | 20.31 | 21.62 | 498,400 | +1.06(+5.14%) |
Feb 01, 2008 | 20.69 | 20.98 | 20.30 | 20.57 | 526,635 | -0.09(-0.43%) |
Jan 31, 2008 | 20.30 | 20.91 | 19.62 | 20.65 | 517,224 | +0.24(+1.19%) |
Jan 30, 2008 | 20.24 | 20.96 | 19.65 | 20.41 | 390,350 | +0.06(+0.31%) |
Jan 29, 2008 | 19.96 | 20.76 | 19.87 | 20.35 | 787,590 | +0.31(+1.57%) |
Jan 28, 2008 | 21.04 | 21.13 | 19.62 | 20.04 | 572,842 | -1.31(-6.13%) |
Jan 25, 2008 | 21.49 | 21.60 | 21.05 | 21.34 | 593,912 | +0.28(+1.32%) |
Jan 24, 2008 | 21.37 | 21.68 | 20.78 | 21.07 | 676,789 | -0.07(-0.34%) |
Jan 23, 2008 | 20.62 | 21.27 | 20.38 | 21.14 | 587,215 | -0.02(-0.09%) |
Jan 22, 2008 | 21.17 | 21.69 | 20.85 | 21.16 | 659,352 | -0.97(-4.38%) |
Jan 21, 2008 | 22.19 | 22.37 | 21.93 | 22.12 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 22.19 | 22.37 | 21.93 | 22.12 | 449,876 | -0.01(-0.04%) |
Jan 17, 2008 | 22.66 | 23.61 | 21.86 | 22.13 | 813,302 | -0.27(-1.20%) |
Jan 16, 2008 | 22.86 | 23.11 | 21.69 | 22.40 | 881,292 | -0.59(-2.57%) |
Jan 15, 2008 | 23.67 | 24.24 | 22.87 | 22.99 | 536,884 | -0.92(-3.86%) |
Jan 14, 2008 | 23.90 | 24.48 | 23.68 | 23.92 | 473,855 | -0.09(-0.37%) |
Jan 11, 2008 | 24.71 | 25.13 | 23.86 | 24.01 | 606,438 | -0.84(-3.39%) |
Jan 10, 2008 | 23.67 | 25.24 | 23.48 | 24.85 | 401,687 | +0.97(+4.05%) |
Jan 09, 2008 | 23.79 | 24.08 | 23.58 | 23.88 | 469,787 | +0.22(+0.91%) |
Jan 08, 2008 | 24.42 | 24.55 | 23.50 | 23.67 | 589,010 | -0.54(-2.22%) |
Jan 07, 2008 | 22.82 | 24.28 | 22.54 | 24.20 | 624,785 | +1.45(+6.38%) |
Jan 04, 2008 | 23.00 | 23.36 | 22.65 | 22.75 | 313,525 | -0.60(-2.57%) |
Jan 03, 2008 | 22.92 | 23.69 | 22.92 | 23.35 | 464,722 | +0.51(+2.24%) |
Jan 02, 2008 | 22.56 | 23.35 | 22.47 | 22.84 | 807,167 | +0.47(+2.08%) |
Jan 01, 2008 | 21.67 | 22.59 | 21.67 | 22.38 | 447,757 | +0.00(+0.00%) |
Dec 31, 2007 | 21.67 | 22.59 | 21.67 | 22.38 | 447,757 | +0.46(+2.09%) |
Dec 28, 2007 | 22.22 | 22.41 | 21.88 | 21.92 | 393,432 | -0.24(-1.09%) |
Dec 27, 2007 | 22.42 | 22.86 | 21.96 | 22.16 | 257,042 | -0.08(-0.36%) |
Dec 26, 2007 | 22.28 | 22.56 | 21.86 | 22.24 | 473,190 | +0.13(+0.57%) |
Dec 24, 2007 | 21.71 | 22.39 | 21.45 | 22.12 | 293,485 | +0.54(+2.49%) |
Dec 21, 2007 | 21.63 | 22.16 | 21.29 | 21.58 | 368,590 | +0.20(+0.92%) |
Dec 20, 2007 | 20.96 | 21.43 | 20.58 | 21.38 | 236,929 | +0.67(+3.25%) |
Dec 19, 2007 | 21.17 | 21.24 | 20.30 | 20.71 | 532,868 | -0.58(-2.74%) |
Dec 18, 2007 | 21.32 | 21.90 | 20.63 | 21.29 | 878,006 | +0.27(+1.28%) |
Dec 17, 2007 | 21.52 | 22.63 | 20.76 | 21.02 | 1,080,708 | -0.49(-2.29%) |
Dec 14, 2007 | 20.71 | 21.96 | 20.62 | 21.52 | 1,099,202 | +0.55(+2.61%) |
Dec 13, 2007 | 20.12 | 21.08 | 20.06 | 20.97 | 406,372 | +0.91(+4.56%) |
Dec 12, 2007 | 20.03 | 20.62 | 19.93 | 20.05 | 378,708 | +0.06(+0.31%) |
Dec 11, 2007 | 20.59 | 20.72 | 19.79 | 19.99 | 478,321 | -0.51(-2.49%) |
Dec 10, 2007 | 20.80 | 20.89 | 20.38 | 20.50 | 561,506 | -0.03(-0.13%) |
Dec 07, 2007 | 20.65 | 20.90 | 20.08 | 20.53 | 457,238 | -0.02(-0.09%) |
Dec 06, 2007 | 20.65 | 21.14 | 20.35 | 20.55 | 397,671 | -0.13(-0.61%) |
Dec 05, 2007 | 21.69 | 21.83 | 20.48 | 20.67 | 351,601 | -0.62(-2.90%) |
Dec 04, 2007 | 21.20 | 21.42 | 20.81 | 21.29 | 360,860 | +0.12(+0.55%) |
Dec 03, 2007 | 21.16 | 21.29 | 20.91 | 21.17 | 242,836 | +0.31(+1.50%) |
Nov 30, 2007 | 21.08 | 21.45 | 20.77 | 20.86 | 372,015 | +0.06(+0.30%) |
Nov 29, 2007 | 21.45 | 21.45 | 20.39 | 20.80 | 904,504 | -1.30(-5.88%) |
Nov 28, 2007 | 21.31 | 22.24 | 21.31 | 22.10 | 852,512 | +0.79(+3.70%) |
Nov 27, 2007 | 20.98 | 21.43 | 20.95 | 21.31 | 674,350 | +0.39(+1.89%) |
Nov 26, 2007 | 19.94 | 21.49 | 19.94 | 20.91 | 711,625 | +0.82(+4.06%) |
Nov 23, 2007 | 19.35 | 20.37 | 19.26 | 20.10 | 204,022 | +0.94(+4.91%) |
Nov 21, 2007 | 20.96 | 20.96 | 19.10 | 19.16 | 535,710 | -1.89(-8.99%) |
Nov 20, 2007 | 20.46 | 21.05 | 19.63 | 21.05 | 822,616 | +0.61(+2.98%) |
Nov 19, 2007 | 18.49 | 20.71 | 17.24 | 20.44 | 1,138,785 | +1.79(+9.62%) |
Nov 16, 2007 | 17.64 | 18.65 | 17.42 | 18.65 | 1,028,034 | +1.04(+5.91%) |
Nov 15, 2007 | 17.29 | 17.66 | 17.25 | 17.61 | 509,778 | +0.30(+1.76%) |
Nov 14, 2007 | 17.25 | 17.38 | 17.06 | 17.30 | 510,112 | +0.06(+0.36%) |
Nov 13, 2007 | 17.33 | 17.33 | 17.13 | 17.24 | 324,607 | +0.02(+0.10%) |
Nov 12, 2007 | 17.25 | 17.34 | 16.95 | 17.22 | 449,318 | -0.03(-0.16%) |
Nov 09, 2007 | 17.02 | 17.42 | 16.97 | 17.25 | 674,982 | +0.04(+0.21%) |
Nov 08, 2007 | 16.74 | 17.25 | 16.72 | 17.21 | 647,764 | +1.48(+9.40%) |
Nov 07, 2007 | 16.02 | 16.11 | 15.65 | 15.73 | 175,800 | -0.38(-2.34%) |
Nov 06, 2007 | 15.98 | 16.17 | 15.79 | 16.11 | 182,270 | +0.19(+1.18%) |
Nov 05, 2007 | 15.91 | 16.19 | 15.77 | 15.92 | 143,674 | -0.22(-1.33%) |
Nov 02, 2007 | 16.14 | 16.34 | 15.91 | 16.14 | 189,298 | +0.14(+0.90%) |
Nov 01, 2007 | 15.95 | 16.07 | 15.74 | 15.99 | 322,487 | -0.25(-1.55%) |
Oct 31, 2007 | 16.41 | 16.41 | 15.98 | 16.24 | 167,992 | -0.15(-0.93%) |
Oct 30, 2007 | 16.53 | 16.54 | 16.32 | 16.40 | 121,588 | -0.18(-1.08%) |
Oct 29, 2007 | 16.58 | 16.63 | 16.43 | 16.58 | 111,771 | -0.05(-0.32%) |
Oct 26, 2007 | 16.58 | 16.66 | 16.36 | 16.63 | 183,609 | +0.29(+1.76%) |
Oct 25, 2007 | 16.11 | 16.45 | 15.89 | 16.34 | 133,412 | +0.32(+2.01%) |
Oct 24, 2007 | 16.05 | 16.09 | 15.62 | 16.02 | 183,274 | -0.16(-1.00%) |
Oct 23, 2007 | 16.44 | 16.44 | 16.01 | 16.18 | 114,002 | -0.09(-0.55%) |
Oct 22, 2007 | 15.93 | 16.32 | 15.80 | 16.27 | 109,764 | +0.21(+1.28%) |
Oct 19, 2007 | 16.25 | 16.25 | 16.03 | 16.06 | 167,769 | -0.25(-1.54%) |
Oct 18, 2007 | 16.25 | 16.37 | 16.03 | 16.32 | 117,349 | +0.00(+0.00%) |
Oct 17, 2007 | 16.70 | 16.76 | 16.06 | 16.32 | 128,504 | -0.20(-1.19%) |
Oct 16, 2007 | 16.42 | 16.65 | 16.24 | 16.51 | 125,492 | +0.08(+0.49%) |
Oct 15, 2007 | 16.59 | 16.59 | 16.11 | 16.43 | 158,176 | -0.22(-1.29%) |
Oct 12, 2007 | 16.39 | 16.85 | 16.23 | 16.65 | 272,513 | +0.22(+1.36%) |
Oct 11, 2007 | 16.37 | 16.63 | 16.27 | 16.42 | 258,793 | +0.12(+0.71%) |
Oct 10, 2007 | 16.32 | 16.41 | 16.22 | 16.31 | 116,345 | -0.02(-0.11%) |
Oct 09, 2007 | 16.32 | 16.32 | 15.78 | 16.32 | 161,188 | +0.02(+0.11%) |
Oct 08, 2007 | 16.16 | 16.37 | 16.15 | 16.31 | 89,796 | +0.04(+0.28%) |
Oct 05, 2007 | 16.23 | 16.32 | 16.05 | 16.26 | 116,568 | +0.22(+1.34%) |
Oct 04, 2007 | 16.17 | 16.28 | 16.02 | 16.05 | 57,447 | -0.04(-0.22%) |
Oct 03, 2007 | 16.30 | 16.34 | 15.98 | 16.08 | 120,472 | -0.28(-1.70%) |
Oct 02, 2007 | 16.35 | 16.48 | 16.26 | 16.36 | 114,560 | +0.04(+0.27%) |