Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 15.91 | 16.02 | 15.91 | 16.02 | 4,683 | +0.36(+2.29%) |
Sep 29, 2008 | 15.95 | 15.95 | 15.66 | 15.66 | 3,142 | -1.00(-5.99%) |
Sep 26, 2008 | 16.62 | 16.66 | 16.52 | 16.66 | 0 | -0.01(-0.06%) |
Sep 25, 2008 | 16.50 | 16.67 | 16.50 | 16.67 | 5,162 | +0.24(+1.45%) |
Sep 24, 2008 | 16.51 | 16.51 | 16.36 | 16.43 | 51,067 | +0.23(+1.43%) |
Sep 23, 2008 | 16.39 | 16.39 | 16.11 | 16.20 | 9,973 | -0.18(-1.11%) |
Sep 22, 2008 | 16.55 | 16.58 | 16.38 | 16.38 | 2,691 | -0.41(-2.43%) |
Sep 19, 2008 | 16.90 | 16.90 | 16.78 | 16.79 | 0 | +0.41(+2.49%) |
Sep 18, 2008 | 16.04 | 16.42 | 15.72 | 16.38 | 8,138 | +0.70(+4.48%) |
Sep 17, 2008 | 15.99 | 15.99 | 15.68 | 15.68 | 17,241 | -0.57(-3.52%) |
Sep 16, 2008 | 16.17 | 16.27 | 15.97 | 16.25 | 32,721 | +0.25(+1.58%) |
Sep 15, 2008 | 16.00 | 16.00 | 16.00 | 16.00 | 1,409 | -0.51(-3.11%) |
Sep 12, 2008 | 16.56 | 16.56 | 16.51 | 16.51 | 1,530 | -0.12(-0.73%) |
Sep 11, 2008 | 16.41 | 16.64 | 16.41 | 16.64 | 7,453 | +0.05(+0.28%) |
Sep 10, 2008 | 16.64 | 16.65 | 16.58 | 16.59 | 4,754 | +0.26(+1.59%) |
Sep 09, 2008 | 16.32 | 16.53 | 16.32 | 16.33 | 42,548 | -0.22(-1.35%) |
Sep 08, 2008 | 16.74 | 17.48 | 16.55 | 16.55 | 6,199 | +0.00(+0.00%) |
Sep 05, 2008 | 16.45 | 16.55 | 16.45 | 16.55 | 0 | -0.00(-0.02%) |
Sep 04, 2008 | 16.84 | 16.84 | 16.56 | 16.56 | 845 | -0.29(-1.72%) |
Sep 03, 2008 | 16.82 | 16.85 | 16.80 | 16.85 | 54,156 | +0.25(+1.51%) |
Sep 02, 2008 | 16.79 | 16.79 | 16.60 | 16.60 | 3,948 | -0.29(-1.74%) |
Aug 29, 2008 | 16.99 | 16.99 | 16.89 | 16.89 | 7,969 | +0.01(+0.06%) |
Aug 28, 2008 | 16.98 | 16.98 | 16.87 | 16.88 | 12,506 | +0.11(+0.66%) |
Aug 27, 2008 | 16.76 | 16.77 | 16.76 | 16.77 | 1,919 | +0.00(+0.02%) |
Aug 26, 2008 | 16.74 | 16.78 | 16.72 | 16.77 | 7,947 | +0.18(+1.09%) |
Aug 25, 2008 | 16.71 | 16.71 | 16.56 | 16.59 | 4,100 | -0.15(-0.91%) |
Aug 22, 2008 | 16.77 | 16.78 | 16.71 | 16.74 | 5,382 | -0.15(-0.90%) |
Aug 21, 2008 | 16.72 | 16.89 | 16.72 | 16.89 | 2,620 | +0.18(+1.10%) |
Aug 20, 2008 | 16.66 | 16.71 | 16.66 | 16.71 | 2,818 | +0.07(+0.45%) |
Aug 19, 2008 | 16.65 | 16.65 | 16.59 | 16.63 | 1,482 | -0.39(-2.29%) |
Aug 18, 2008 | 17.02 | 17.02 | 17.02 | 17.02 | 2,395 | +0.12(+0.69%) |
Aug 15, 2008 | 16.90 | 16.90 | 16.90 | 16.90 | 0 | +0.00(+0.00%) |
Aug 14, 2008 | 16.95 | 16.95 | 16.88 | 16.90 | 11,979 | -0.10(-0.56%) |
Aug 13, 2008 | 17.00 | 17.00 | 17.00 | 17.00 | 281 | -0.20(-1.18%) |
Aug 12, 2008 | 17.21 | 17.21 | 17.19 | 17.20 | 7,532 | -0.06(-0.37%) |
Aug 11, 2008 | 17.16 | 17.27 | 17.16 | 17.27 | 3,522 | +0.25(+1.45%) |
Aug 08, 2008 | 17.02 | 17.02 | 17.02 | 17.02 | 281 | +0.14(+0.83%) |
Aug 07, 2008 | 17.02 | 17.02 | 16.81 | 16.88 | 41,449 | -0.21(-1.21%) |
Aug 06, 2008 | 17.09 | 17.09 | 17.09 | 17.09 | 710 | -0.16(-0.90%) |
Aug 05, 2008 | 17.23 | 17.28 | 17.18 | 17.24 | 37,537 | +0.40(+2.38%) |
Aug 04, 2008 | 16.95 | 16.96 | 16.84 | 16.84 | 2,181 | -0.29(-1.72%) |
Aug 01, 2008 | 17.14 | 17.14 | 17.14 | 17.14 | 1,254 | -0.04(-0.25%) |
Jul 31, 2008 | 17.26 | 17.33 | 17.18 | 17.18 | 1,409 | -0.06(-0.37%) |
Jul 30, 2008 | 17.23 | 17.27 | 17.17 | 17.24 | 7,270 | +0.22(+1.27%) |
Jul 29, 2008 | 17.03 | 17.03 | 17.01 | 17.03 | 1,719 | +0.06(+0.33%) |
Jul 28, 2008 | 17.10 | 17.10 | 16.97 | 16.97 | 594 | -0.25(-1.46%) |
Jul 25, 2008 | 17.27 | 17.27 | 17.22 | 17.22 | 2,987 | +0.05(+0.31%) |
Jul 24, 2008 | 17.31 | 17.33 | 17.15 | 17.17 | 2,550 | +0.11(+0.62%) |
Jul 23, 2008 | 17.13 | 17.13 | 17.02 | 17.06 | 1,425 | +0.11(+0.65%) |
Jul 22, 2008 | 17.06 | 17.06 | 16.95 | 16.95 | 17,120 | +0.01(+0.08%) |
Jul 21, 2008 | 16.96 | 16.96 | 16.94 | 16.94 | 2,339 | +0.00(+0.02%) |
Jul 18, 2008 | 16.90 | 16.95 | 16.90 | 16.93 | 3,207 | -0.07(-0.41%) |
Jul 17, 2008 | 17.09 | 17.14 | 17.00 | 17.00 | 4,086 | +0.06(+0.33%) |
Jul 16, 2008 | 16.95 | 16.95 | 16.95 | 16.95 | 1,127 | +0.17(+1.02%) |
Jul 15, 2008 | 16.80 | 16.90 | 16.76 | 16.78 | 25,924 | -0.10(-0.61%) |
Jul 14, 2008 | 16.98 | 16.98 | 16.88 | 16.88 | 21,322 | -0.09(-0.50%) |
Jul 11, 2008 | 17.06 | 17.06 | 16.97 | 16.97 | 2,536 | -0.33(-1.91%) |
Jul 10, 2008 | 17.27 | 17.30 | 17.27 | 17.30 | 1,972 | -0.16(-0.89%) |
Jul 09, 2008 | 17.45 | 17.45 | 17.45 | 17.45 | 281 | +0.15(+0.88%) |
Jul 08, 2008 | 17.33 | 17.33 | 17.29 | 17.30 | 845 | -0.09(-0.51%) |
Jul 07, 2008 | 17.52 | 17.52 | 17.34 | 17.39 | 4,227 | -0.02(-0.14%) |
Jul 04, 2008 | 17.38 | 17.51 | 17.38 | 17.41 | 1,127 | +0.00(+0.00%) |
Jul 03, 2008 | 17.38 | 17.51 | 17.38 | 17.41 | 1,127 | -0.08(-0.45%) |
Jul 02, 2008 | 17.61 | 17.64 | 17.47 | 17.49 | 78,161 | -0.18(-1.02%) |
Jul 01, 2008 | 17.41 | 17.67 | 17.41 | 17.67 | 4,838 | +0.09(+0.48%) |
Jun 30, 2008 | 17.56 | 17.59 | 17.55 | 17.59 | 1,172 | +0.24(+1.39%) |
Jun 27, 2008 | 17.34 | 17.34 | 17.31 | 17.34 | 9,088 | +0.17(+1.01%) |
Jun 26, 2008 | 17.24 | 17.25 | 17.17 | 17.17 | 46,823 | -0.50(-2.83%) |
Jun 25, 2008 | 17.56 | 17.72 | 17.56 | 17.67 | 57,168 | +0.45(+2.64%) |
Jun 24, 2008 | 17.11 | 17.22 | 17.11 | 17.22 | 1,211 | -0.12(-0.70%) |
Jun 23, 2008 | 17.31 | 17.45 | 17.31 | 17.34 | 22,956 | +0.04(+0.25%) |
Jun 20, 2008 | 17.33 | 17.34 | 17.29 | 17.29 | 1,084 | -0.39(-2.23%) |
Jun 19, 2008 | 17.74 | 17.74 | 17.61 | 17.69 | 11,464 | -0.23(-1.27%) |
Jun 18, 2008 | 17.89 | 17.92 | 17.86 | 17.92 | 4,086 | -0.13(-0.71%) |
Jun 17, 2008 | 18.07 | 18.07 | 18.04 | 18.04 | 2,254 | +0.16(+0.87%) |
Jun 16, 2008 | 17.89 | 17.89 | 17.89 | 17.89 | 1,409 | +0.02(+0.10%) |
Jun 13, 2008 | 17.93 | 17.93 | 17.85 | 17.87 | 12,117 | +0.03(+0.14%) |
Jun 12, 2008 | 17.93 | 17.93 | 17.82 | 17.84 | 2,367 | -0.05(-0.28%) |
Jun 11, 2008 | 18.14 | 18.14 | 17.89 | 17.89 | 4,142 | -0.15(-0.83%) |
Jun 10, 2008 | 18.04 | 18.08 | 18.04 | 18.04 | 6,622 | -0.39(-2.14%) |
Jun 09, 2008 | 18.50 | 18.50 | 18.44 | 18.44 | 5,123 | -0.61(-3.19%) |
Jun 06, 2008 | 19.05 | 19.05 | 19.05 | 19.05 | 0 | +0.00(+0.00%) |
Jun 05, 2008 | 18.81 | 19.05 | 18.81 | 19.05 | 2,818 | +0.32(+1.71%) |
Jun 04, 2008 | 18.66 | 18.72 | 18.66 | 18.72 | 856 | +0.10(+0.55%) |
Jun 03, 2008 | 18.62 | 18.62 | 18.62 | 18.62 | 1,409 | +0.05(+0.29%) |
Jun 02, 2008 | 18.64 | 18.64 | 18.57 | 18.57 | 746 | -0.14(-0.74%) |
May 30, 2008 | 18.63 | 18.71 | 18.63 | 18.71 | 1,127 | +0.27(+1.47%) |
May 29, 2008 | 18.38 | 18.44 | 18.38 | 18.44 | 1,493 | +0.12(+0.63%) |
May 28, 2008 | 18.31 | 18.32 | 18.28 | 18.32 | 4,565 | -0.21(-1.15%) |
May 27, 2008 | 18.49 | 18.53 | 18.45 | 18.53 | 29,432 | -0.00(-0.02%) |
May 26, 2008 | 18.64 | 18.64 | 18.54 | 18.54 | 0 | +0.00(+0.00%) |
May 23, 2008 | 18.64 | 18.64 | 18.54 | 18.54 | 1,409 | -0.09(-0.46%) |
May 22, 2008 | 18.71 | 18.71 | 18.60 | 18.62 | 34,437 | +0.20(+1.10%) |
May 21, 2008 | 18.63 | 18.67 | 18.42 | 18.42 | 27,899 | -0.31(-1.63%) |
May 20, 2008 | 18.82 | 18.82 | 18.73 | 18.73 | 2,525 | -0.14(-0.73%) |
May 19, 2008 | 18.92 | 19.01 | 18.86 | 18.86 | 10,959 | -0.04(-0.19%) |
May 16, 2008 | 18.80 | 18.96 | 18.80 | 18.90 | 7,468 | +0.12(+0.65%) |
May 15, 2008 | 18.60 | 18.78 | 18.60 | 18.78 | 24,235 | +0.47(+2.59%) |
May 14, 2008 | 18.28 | 18.36 | 18.28 | 18.30 | 25,363 | +0.28(+1.56%) |
May 13, 2008 | 18.08 | 18.09 | 18.00 | 18.02 | 401,305 | -0.01(-0.06%) |
May 12, 2008 | 18.00 | 18.03 | 17.99 | 18.03 | 2,606 | -0.28(-1.55%) |
May 09, 2008 | 18.32 | 18.32 | 18.32 | 18.32 | 2,818 | +0.00(+0.00%) |
May 08, 2008 | 18.35 | 18.42 | 18.31 | 18.32 | 27,037 | +0.07(+0.41%) |
May 07, 2008 | 18.41 | 18.47 | 18.20 | 18.24 | 5,816 | -0.15(-0.79%) |
May 06, 2008 | 18.39 | 18.39 | 18.39 | 18.39 | 281 | +0.06(+0.31%) |
May 05, 2008 | 18.33 | 18.33 | 18.33 | 18.33 | 0 | +0.00(+0.00%) |
May 02, 2008 | 18.33 | 18.33 | 18.33 | 18.33 | 0 | +0.00(+0.00%) |
May 01, 2008 | 18.11 | 18.33 | 18.11 | 18.33 | 5,574 | +0.17(+0.94%) |
Apr 30, 2008 | 18.26 | 18.26 | 18.16 | 18.16 | 1,268 | -0.00(-0.02%) |
Apr 29, 2008 | 18.23 | 18.23 | 18.16 | 18.16 | 1,569 | -0.13(-0.72%) |
Apr 28, 2008 | 18.15 | 18.30 | 18.15 | 18.30 | 3,176 | +0.27(+1.50%) |
Apr 25, 2008 | 18.09 | 18.13 | 17.96 | 18.03 | 70,312 | +0.28(+1.60%) |
Apr 24, 2008 | 17.74 | 17.74 | 17.74 | 17.74 | 366 | -0.12(-0.69%) |
Apr 23, 2008 | 17.74 | 17.89 | 17.74 | 17.87 | 3,240 | +0.04(+0.24%) |
Apr 22, 2008 | 17.82 | 17.82 | 17.82 | 17.82 | 727 | -0.24(-1.32%) |
Apr 21, 2008 | 18.11 | 18.11 | 18.06 | 18.06 | 1,657 | +0.00(+0.02%) |
Apr 18, 2008 | 17.96 | 18.06 | 17.96 | 18.06 | 5,918 | +0.25(+1.42%) |
Apr 17, 2008 | 17.81 | 17.81 | 17.81 | 17.81 | 281 | -0.18(-0.99%) |
Apr 16, 2008 | 17.85 | 17.98 | 17.85 | 17.98 | 16,348 | +0.51(+2.92%) |
Apr 15, 2008 | 17.45 | 17.47 | 17.45 | 17.47 | 1,093 | +0.05(+0.31%) |
Apr 14, 2008 | 17.51 | 17.53 | 17.42 | 17.42 | 4,934 | -0.04(-0.21%) |
Apr 11, 2008 | 17.54 | 17.54 | 17.43 | 17.45 | 2,254 | -0.09(-0.53%) |
Apr 10, 2008 | 17.52 | 17.55 | 17.47 | 17.55 | 1,409 | +0.05(+0.30%) |
Apr 09, 2008 | 17.62 | 17.62 | 17.49 | 17.49 | 845 | -0.23(-1.28%) |
Apr 08, 2008 | 17.77 | 17.77 | 17.72 | 17.72 | 563 | -0.24(-1.34%) |
Apr 07, 2008 | 18.04 | 18.04 | 17.96 | 17.96 | 10,427 | -0.08(-0.42%) |
Apr 04, 2008 | 18.04 | 18.04 | 18.04 | 18.04 | 0 | +0.00(+0.00%) |
Apr 03, 2008 | 18.05 | 18.05 | 18.04 | 18.04 | 1,972 | +0.01(+0.04%) |
Apr 02, 2008 | 18.03 | 18.03 | 18.03 | 18.03 | 2,818 | -0.01(-0.07%) |
Apr 01, 2008 | 17.94 | 18.04 | 17.94 | 18.04 | 5,072 | +0.36(+2.01%) |
Mar 31, 2008 | 17.69 | 17.71 | 17.69 | 17.69 | 3,663 | -0.08(-0.44%) |
Mar 28, 2008 | 17.86 | 17.92 | 17.76 | 17.76 | 3,381 | -0.15(-0.85%) |
Mar 27, 2008 | 17.83 | 17.95 | 17.82 | 17.92 | 78,907 | +0.32(+1.79%) |
Mar 26, 2008 | 17.64 | 17.74 | 17.60 | 17.60 | 68,480 | -0.18(-1.00%) |
Mar 25, 2008 | 17.73 | 17.78 | 17.73 | 17.78 | 3,663 | +0.17(+0.99%) |
Mar 24, 2008 | 17.59 | 17.67 | 17.59 | 17.60 | 14,936 | +0.78(+4.62%) |
Mar 21, 2008 | 16.83 | 16.83 | 16.83 | 16.83 | 1,690 | +0.00(+0.00%) |
Mar 20, 2008 | 16.83 | 16.83 | 16.83 | 16.83 | 1,690 | -0.11(-0.65%) |
Mar 19, 2008 | 17.00 | 17.00 | 16.90 | 16.94 | 3,663 | -0.31(-1.77%) |
Mar 18, 2008 | 17.19 | 17.27 | 17.14 | 17.24 | 12,117 | +0.40(+2.36%) |
Mar 17, 2008 | 16.96 | 16.96 | 16.77 | 16.84 | 8,454 | -0.16(-0.92%) |
Mar 14, 2008 | 16.95 | 17.04 | 16.95 | 17.00 | 3,099 | -0.52(-2.98%) |
Mar 13, 2008 | 17.24 | 17.53 | 17.17 | 17.52 | 15,217 | +0.18(+1.02%) |
Mar 12, 2008 | 17.48 | 17.48 | 17.34 | 17.34 | 4,790 | -0.13(-0.74%) |
Mar 11, 2008 | 17.28 | 17.47 | 17.28 | 17.47 | 3,099 | +0.23(+1.34%) |
Mar 10, 2008 | 17.24 | 17.24 | 17.24 | 17.24 | 3,099 | +0.13(+0.75%) |
Mar 07, 2008 | 17.19 | 17.19 | 17.03 | 17.11 | 22,263 | -0.17(-0.97%) |
Mar 06, 2008 | 17.31 | 17.31 | 17.28 | 17.28 | 2,254 | -0.10(-0.55%) |
Mar 05, 2008 | 17.48 | 17.55 | 17.38 | 17.38 | 21,699 | +0.27(+1.60%) |
Mar 04, 2008 | 17.29 | 17.35 | 17.09 | 17.10 | 5,636 | -0.58(-3.27%) |
Mar 03, 2008 | 17.73 | 17.74 | 17.58 | 17.68 | 75,807 | +0.02(+0.12%) |
Feb 29, 2008 | 17.69 | 17.75 | 17.66 | 17.66 | 10,990 | -0.05(-0.30%) |
Feb 28, 2008 | 17.80 | 17.86 | 17.71 | 17.71 | 5,636 | -0.12(-0.70%) |
Feb 27, 2008 | 17.89 | 17.90 | 17.84 | 17.84 | 5,072 | -0.05(-0.30%) |
Feb 26, 2008 | 17.65 | 17.97 | 17.65 | 17.89 | 6,199 | +0.17(+0.98%) |
Feb 25, 2008 | 17.58 | 17.72 | 17.58 | 17.72 | 8,454 | +0.10(+0.58%) |
Feb 22, 2008 | 17.56 | 17.61 | 17.41 | 17.61 | 28,181 | +0.17(+1.00%) |
Feb 21, 2008 | 17.58 | 17.67 | 17.44 | 17.44 | 15,499 | +0.02(+0.12%) |
Feb 20, 2008 | 17.25 | 17.50 | 17.25 | 17.42 | 22,826 | -0.21(-1.19%) |
Feb 19, 2008 | 17.84 | 17.84 | 17.63 | 17.63 | 14,936 | +0.27(+1.57%) |
Feb 18, 2008 | 17.39 | 17.40 | 17.34 | 17.36 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 17.39 | 17.40 | 17.34 | 17.36 | 10,145 | -0.00(-0.01%) |
Feb 14, 2008 | 17.48 | 17.48 | 17.35 | 17.36 | 26,208 | +0.14(+0.83%) |
Feb 13, 2008 | 17.16 | 17.21 | 17.12 | 17.21 | 8,172 | -0.05(-0.31%) |
Feb 12, 2008 | 17.23 | 17.34 | 17.22 | 17.27 | 21,981 | +0.37(+2.17%) |
Feb 11, 2008 | 16.93 | 16.93 | 16.90 | 16.90 | 23,108 | +0.04(+0.27%) |
Feb 08, 2008 | 16.97 | 17.01 | 16.74 | 16.86 | 50,162 | -0.28(-1.62%) |
Feb 07, 2008 | 17.04 | 17.23 | 17.03 | 17.13 | 20,572 | +0.09(+0.50%) |
Feb 06, 2008 | 17.32 | 17.32 | 17.05 | 17.05 | 29,308 | -0.32(-1.86%) |
Feb 05, 2008 | 17.66 | 17.66 | 17.37 | 17.37 | 9,299 | -0.51(-2.86%) |
Feb 04, 2008 | 17.98 | 17.98 | 17.86 | 17.88 | 11,554 | -0.25(-1.39%) |
Feb 01, 2008 | 18.08 | 18.13 | 18.04 | 18.13 | 15,217 | +0.11(+0.63%) |
Jan 31, 2008 | 17.65 | 18.03 | 17.61 | 18.02 | 40,863 | +0.24(+1.36%) |
Jan 30, 2008 | 17.59 | 17.86 | 17.59 | 17.78 | 20,290 | +0.10(+0.54%) |
Jan 29, 2008 | 17.75 | 17.75 | 17.66 | 17.68 | 22,545 | +0.07(+0.41%) |
Jan 28, 2008 | 17.55 | 17.66 | 17.42 | 17.61 | 14,936 | -0.11(-0.62%) |
Jan 25, 2008 | 17.99 | 17.99 | 17.58 | 17.72 | 88,207 | +0.32(+1.83%) |
Jan 24, 2008 | 17.25 | 17.42 | 17.25 | 17.40 | 19,163 | +0.31(+1.81%) |
Jan 23, 2008 | 16.58 | 17.09 | 16.51 | 17.09 | 97,507 | -0.01(-0.08%) |
Jan 22, 2008 | 16.61 | 17.22 | 16.56 | 17.11 | 73,553 | -0.48(-2.70%) |
Jan 21, 2008 | 17.67 | 17.70 | 17.35 | 17.58 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 17.67 | 17.70 | 17.35 | 17.58 | 59,462 | +0.35(+2.02%) |
Jan 17, 2008 | 17.54 | 17.63 | 17.23 | 17.23 | 22,545 | -0.28(-1.57%) |
Jan 16, 2008 | 17.61 | 17.70 | 17.48 | 17.51 | 38,890 | -0.08(-0.45%) |
Jan 15, 2008 | 17.86 | 17.86 | 17.53 | 17.59 | 22,545 | -0.62(-3.43%) |
Jan 14, 2008 | 18.25 | 18.27 | 18.16 | 18.21 | 19,726 | +0.23(+1.26%) |
Jan 11, 2008 | 18.10 | 18.10 | 17.94 | 17.99 | 6,199 | -0.19(-1.05%) |
Jan 10, 2008 | 18.10 | 18.21 | 18.00 | 18.18 | 6,199 | -0.20(-1.10%) |
Jan 09, 2008 | 17.03 | 18.40 | 17.03 | 18.38 | 21,136 | +0.34(+1.87%) |
Jan 08, 2008 | 18.27 | 18.27 | 18.04 | 18.04 | 39,453 | -0.09(-0.47%) |
Jan 07, 2008 | 18.15 | 18.15 | 18.06 | 18.13 | 13,808 | +0.05(+0.27%) |
Jan 04, 2008 | 18.43 | 18.43 | 18.01 | 18.08 | 26,772 | -0.51(-2.75%) |
Jan 03, 2008 | 18.60 | 18.60 | 18.53 | 18.59 | 27,617 | +0.06(+0.31%) |
Jan 02, 2008 | 18.63 | 18.63 | 18.50 | 18.53 | 21,417 | +0.02(+0.10%) |
Jan 01, 2008 | 18.65 | 18.65 | 18.46 | 18.52 | 37,481 | +0.00(+0.00%) |
Dec 31, 2007 | 18.65 | 18.65 | 18.46 | 18.52 | 37,481 | -0.04(-0.19%) |
Dec 28, 2007 | 18.62 | 18.62 | 18.48 | 18.55 | 29,308 | +0.22(+1.18%) |
Dec 27, 2007 | 18.45 | 18.50 | 18.30 | 18.33 | 47,908 | -0.18(-0.98%) |
Dec 26, 2007 | 18.53 | 18.59 | 18.52 | 18.52 | 13,527 | +0.00(+0.02%) |
Dec 24, 2007 | 17.87 | 18.53 | 17.87 | 18.51 | 14,372 | -0.04(-0.23%) |
Dec 21, 2007 | 18.38 | 18.55 | 18.36 | 18.55 | 21,136 | +0.33(+1.83%) |
Dec 20, 2007 | 18.14 | 18.29 | 18.12 | 18.22 | 11,554 | +0.02(+0.12%) |
Dec 19, 2007 | 18.23 | 18.23 | 18.15 | 18.20 | 41,708 | -0.06(-0.31%) |
Dec 18, 2007 | 18.29 | 18.32 | 18.14 | 18.26 | 25,081 | +0.09(+0.51%) |
Dec 17, 2007 | 18.33 | 18.33 | 18.10 | 18.16 | 14,654 | -0.53(-2.85%) |
Dec 14, 2007 | 18.89 | 18.90 | 18.67 | 18.70 | 121,743 | -0.39(-2.05%) |
Dec 13, 2007 | 19.03 | 19.09 | 19.01 | 19.09 | 54,390 | -0.47(-2.40%) |
Dec 12, 2007 | 19.90 | 19.90 | 19.56 | 19.56 | 41,426 | +0.12(+0.62%) |
Dec 11, 2007 | 19.91 | 19.91 | 19.43 | 19.43 | 18,599 | -0.49(-2.46%) |
Dec 10, 2007 | 19.86 | 19.92 | 19.86 | 19.92 | 10,990 | +0.01(+0.05%) |
Dec 07, 2007 | 19.76 | 19.91 | 19.76 | 19.91 | 2,818 | -0.10(-0.48%) |
Dec 06, 2007 | 19.72 | 20.01 | 19.72 | 20.01 | 59,462 | +0.10(+0.52%) |
Dec 05, 2007 | 19.81 | 19.95 | 19.80 | 19.91 | 24,235 | +0.27(+1.36%) |
Dec 04, 2007 | 19.68 | 19.68 | 19.61 | 19.64 | 9,299 | -0.18(-0.91%) |
Dec 03, 2007 | 19.82 | 19.82 | 19.82 | 19.82 | 0 | +0.00(+0.00%) |
Nov 30, 2007 | 19.93 | 19.93 | 19.81 | 19.82 | 10,145 | -0.02(-0.09%) |
Nov 29, 2007 | 19.84 | 19.84 | 19.84 | 19.84 | 1,127 | +0.13(+0.68%) |
Nov 28, 2007 | 19.59 | 19.70 | 19.51 | 19.70 | 15,781 | +0.28(+1.43%) |
Nov 27, 2007 | 19.41 | 19.53 | 18.90 | 19.43 | 51,853 | +0.26(+1.37%) |
Nov 26, 2007 | 19.38 | 19.42 | 19.17 | 19.17 | 48,190 | -0.03(-0.17%) |
Nov 23, 2007 | 19.23 | 19.23 | 19.20 | 19.20 | 7,608 | +0.34(+1.79%) |
Nov 21, 2007 | 18.79 | 18.90 | 18.69 | 18.86 | 19,726 | -0.19(-1.01%) |
Nov 20, 2007 | 19.09 | 19.24 | 18.98 | 19.05 | 32,690 | +0.32(+1.71%) |
Nov 19, 2007 | 19.17 | 19.17 | 18.64 | 18.73 | 29,308 | -0.37(-1.93%) |
Nov 16, 2007 | 18.89 | 19.14 | 18.89 | 19.10 | 32,560 | -0.05(-0.28%) |
Nov 15, 2007 | 19.23 | 19.24 | 19.11 | 19.15 | 30,435 | -0.04(-0.20%) |
Nov 14, 2007 | 19.32 | 19.32 | 19.19 | 19.19 | 17,190 | +0.06(+0.30%) |
Nov 13, 2007 | 19.02 | 19.16 | 19.02 | 19.14 | 74,680 | +0.33(+1.74%) |
Nov 12, 2007 | 18.87 | 19.04 | 18.69 | 18.81 | 12,833 | -0.22(-1.14%) |
Nov 09, 2007 | 18.89 | 19.03 | 18.78 | 19.03 | 37,199 | -0.35(-1.80%) |
Nov 08, 2007 | 18.91 | 19.46 | 18.91 | 19.37 | 30,435 | -0.17(-0.85%) |
Nov 07, 2007 | 19.71 | 19.72 | 19.52 | 19.54 | 17,472 | -0.38(-1.91%) |
Nov 06, 2007 | 19.88 | 19.94 | 19.87 | 19.92 | 50,726 | +0.21(+1.04%) |
Nov 05, 2007 | 19.69 | 19.75 | 19.67 | 19.72 | 45,372 | -0.05(-0.25%) |
Nov 02, 2007 | 19.60 | 19.76 | 19.56 | 19.76 | 102,862 | +0.14(+0.71%) |
Nov 01, 2007 | 19.69 | 19.69 | 19.63 | 19.63 | 7,890 | -0.17(-0.88%) |
Oct 31, 2007 | 19.74 | 19.80 | 19.74 | 19.80 | 9,018 | +0.15(+0.76%) |
Oct 30, 2007 | 19.65 | 19.70 | 19.63 | 19.65 | 5,636 | -0.04(-0.20%) |
Oct 29, 2007 | 19.01 | 19.69 | 18.81 | 19.69 | 7,608 | +0.37(+1.89%) |
Oct 26, 2007 | 19.24 | 19.32 | 19.20 | 19.32 | 44,808 | +0.43(+2.25%) |
Oct 25, 2007 | 18.96 | 18.96 | 18.81 | 18.90 | 10,708 | -0.09(-0.45%) |
Oct 24, 2007 | 18.91 | 18.98 | 18.82 | 18.98 | 10,708 | -0.12(-0.65%) |
Oct 23, 2007 | 19.12 | 19.12 | 19.02 | 19.11 | 6,763 | +0.12(+0.64%) |
Oct 22, 2007 | 19.00 | 19.07 | 18.99 | 18.99 | 39,172 | -0.04(-0.19%) |
Oct 19, 2007 | 19.19 | 19.19 | 19.02 | 19.02 | 13,527 | -0.26(-1.36%) |
Oct 18, 2007 | 19.31 | 19.31 | 19.29 | 19.29 | 2,818 | +0.06(+0.33%) |
Oct 17, 2007 | 19.30 | 19.34 | 19.22 | 19.22 | 4,509 | -0.15(-0.77%) |
Oct 16, 2007 | 19.39 | 19.41 | 19.37 | 19.37 | 1,972 | -0.31(-1.59%) |
Oct 15, 2007 | 19.77 | 19.80 | 19.66 | 19.68 | 18,881 | -0.30(-1.49%) |
Oct 12, 2007 | 19.97 | 20.02 | 19.97 | 19.98 | 8,454 | +0.08(+0.39%) |
Oct 11, 2007 | 20.07 | 20.07 | 19.90 | 19.90 | 14,372 | -0.04(-0.20%) |
Oct 10, 2007 | 19.94 | 19.95 | 19.88 | 19.94 | 12,117 | -0.12(-0.62%) |
Oct 09, 2007 | 20.05 | 20.07 | 20.02 | 20.07 | 5,918 | +0.02(+0.12%) |
Oct 08, 2007 | 20.03 | 20.04 | 20.02 | 20.04 | 2,818 | -0.12(-0.58%) |
Oct 05, 2007 | 20.09 | 20.16 | 20.09 | 20.16 | 11,272 | +0.16(+0.77%) |
Oct 04, 2007 | 19.99 | 20.00 | 19.98 | 20.00 | 1,972 | +0.10(+0.50%) |
Oct 03, 2007 | 19.92 | 19.98 | 19.84 | 19.90 | 12,399 | -0.05(-0.25%) |
Oct 02, 2007 | 19.96 | 19.99 | 19.86 | 19.95 | 12,399 | +0.01(+0.05%) |