Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 24.75 | 25.58 | 21.39 | 21.83 | 250,332 | -2.47(-10.16%) |
Sep 29, 2008 | 25.79 | 26.25 | 23.28 | 24.30 | 66,442 | -1.94(-7.41%) |
Sep 26, 2008 | 24.93 | 26.74 | 23.63 | 26.25 | 61,775 | +0.76(+2.98%) |
Sep 25, 2008 | 23.78 | 27.25 | 23.69 | 25.49 | 55,372 | +1.94(+8.22%) |
Sep 24, 2008 | 23.84 | 25.06 | 22.52 | 23.55 | 68,600 | -0.28(-1.18%) |
Sep 23, 2008 | 23.80 | 25.58 | 23.35 | 23.83 | 54,240 | +0.22(+0.95%) |
Sep 22, 2008 | 27.86 | 27.86 | 23.52 | 23.61 | 64,072 | -4.59(-16.28%) |
Sep 19, 2008 | 28.88 | 31.53 | 27.73 | 28.20 | 478,125 | +2.00(+7.65%) |
Sep 18, 2008 | 24.44 | 27.34 | 23.46 | 26.20 | 437,506 | +2.29(+9.60%) |
Sep 17, 2008 | 23.32 | 24.27 | 22.91 | 23.90 | 194,492 | +0.09(+0.37%) |
Sep 16, 2008 | 22.84 | 23.87 | 22.24 | 23.82 | 111,130 | +0.78(+3.38%) |
Sep 15, 2008 | 23.57 | 23.58 | 22.56 | 23.04 | 38,286 | -0.54(-2.31%) |
Sep 12, 2008 | 23.24 | 24.22 | 22.48 | 23.58 | 27,107 | +0.21(+0.92%) |
Sep 11, 2008 | 22.68 | 23.85 | 22.68 | 23.37 | 32,927 | +0.33(+1.44%) |
Sep 10, 2008 | 23.11 | 24.31 | 21.80 | 23.04 | 61,099 | +0.48(+2.11%) |
Sep 09, 2008 | 23.56 | 24.01 | 22.20 | 22.56 | 112,854 | -1.11(-4.68%) |
Sep 08, 2008 | 24.20 | 24.46 | 22.92 | 23.67 | 37,298 | +1.31(+5.87%) |
Sep 05, 2008 | 22.17 | 22.88 | 21.52 | 22.36 | 62,878 | +0.23(+1.06%) |
Sep 04, 2008 | 23.78 | 24.19 | 21.62 | 22.12 | 125,744 | -1.79(-7.48%) |
Sep 03, 2008 | 24.55 | 24.55 | 23.14 | 23.91 | 42,473 | -0.75(-3.04%) |
Sep 02, 2008 | 24.35 | 25.27 | 24.09 | 24.66 | 39,199 | +1.56(+6.73%) |
Aug 29, 2008 | 23.45 | 23.75 | 22.96 | 23.11 | 16,195 | -0.48(-2.02%) |
Aug 28, 2008 | 23.70 | 24.20 | 23.13 | 23.58 | 29,169 | -0.08(-0.33%) |
Aug 27, 2008 | 21.87 | 24.22 | 21.14 | 23.66 | 45,695 | +1.73(+7.89%) |
Aug 26, 2008 | 21.37 | 22.38 | 21.09 | 21.93 | 23,077 | +0.51(+2.36%) |
Aug 25, 2008 | 22.84 | 22.84 | 21.12 | 21.42 | 61,668 | -1.15(-5.08%) |
Aug 22, 2008 | 22.24 | 22.63 | 21.53 | 22.57 | 19,115 | +0.43(+1.93%) |
Aug 21, 2008 | 22.95 | 23.70 | 21.35 | 22.14 | 47,285 | -1.10(-4.73%) |
Aug 20, 2008 | 22.51 | 23.41 | 21.44 | 23.24 | 95,509 | +0.88(+3.91%) |
Aug 19, 2008 | 23.38 | 23.82 | 22.32 | 22.37 | 81,369 | -1.44(-6.05%) |
Aug 18, 2008 | 24.90 | 25.62 | 23.57 | 23.81 | 26,581 | -1.00(-4.04%) |
Aug 15, 2008 | 25.10 | 25.67 | 24.18 | 24.81 | 56,012 | +0.10(+0.39%) |
Aug 14, 2008 | 24.01 | 24.80 | 23.46 | 24.71 | 33,105 | +0.47(+1.93%) |
Aug 13, 2008 | 24.20 | 24.52 | 23.61 | 24.24 | 20,950 | -0.06(-0.24%) |
Aug 12, 2008 | 24.00 | 24.40 | 23.75 | 24.30 | 34,430 | +0.20(+0.85%) |
Aug 11, 2008 | 23.48 | 24.29 | 23.14 | 24.10 | 62,773 | +0.61(+2.61%) |
Aug 08, 2008 | 22.97 | 23.58 | 22.97 | 23.48 | 44,212 | +0.57(+2.50%) |
Aug 07, 2008 | 23.26 | 23.51 | 22.88 | 22.91 | 25,189 | -0.57(-2.44%) |
Aug 06, 2008 | 23.46 | 23.60 | 23.29 | 23.48 | 30,650 | -0.01(-0.04%) |
Aug 05, 2008 | 22.56 | 23.59 | 22.48 | 23.49 | 36,130 | +1.15(+5.13%) |
Aug 04, 2008 | 22.77 | 23.06 | 22.25 | 22.35 | 33,952 | -0.28(-1.25%) |
Aug 01, 2008 | 23.32 | 23.51 | 22.53 | 22.63 | 37,039 | -0.31(-1.36%) |
Jul 31, 2008 | 23.02 | 23.67 | 22.92 | 22.94 | 44,622 | -0.35(-1.50%) |
Jul 30, 2008 | 23.33 | 23.63 | 23.06 | 23.29 | 61,326 | -0.03(-0.13%) |
Jul 29, 2008 | 23.32 | 23.84 | 21.41 | 23.32 | 52,385 | +1.26(+5.73%) |
Jul 28, 2008 | 23.49 | 23.74 | 21.90 | 22.05 | 47,798 | -1.48(-6.28%) |
Jul 25, 2008 | 23.22 | 23.78 | 22.72 | 23.53 | 36,433 | +0.68(+2.98%) |
Jul 24, 2008 | 22.19 | 23.82 | 22.19 | 22.85 | 174,733 | +0.81(+3.66%) |
Jul 23, 2008 | 20.59 | 22.48 | 20.59 | 22.05 | 155,706 | +1.46(+7.09%) |
Jul 22, 2008 | 20.14 | 21.38 | 20.14 | 20.59 | 182,033 | +0.22(+1.10%) |
Jul 21, 2008 | 20.43 | 21.25 | 20.25 | 20.36 | 62,708 | -0.05(-0.24%) |
Jul 18, 2008 | 21.09 | 21.67 | 20.41 | 20.41 | 71,173 | -0.69(-3.27%) |
Jul 17, 2008 | 20.97 | 21.70 | 20.52 | 21.10 | 84,014 | +0.26(+1.26%) |
Jul 16, 2008 | 20.30 | 20.91 | 20.17 | 20.84 | 58,369 | +0.53(+2.63%) |
Jul 15, 2008 | 20.39 | 21.10 | 19.93 | 20.30 | 134,615 | -0.24(-1.18%) |
Jul 14, 2008 | 20.94 | 21.39 | 20.51 | 20.55 | 20,646 | -0.14(-0.66%) |
Jul 11, 2008 | 20.42 | 21.38 | 20.30 | 20.68 | 57,793 | +0.04(+0.19%) |
Jul 10, 2008 | 19.79 | 21.30 | 19.67 | 20.64 | 24,807 | +0.80(+4.02%) |
Jul 09, 2008 | 21.14 | 21.14 | 19.85 | 19.85 | 35,731 | -1.33(-6.29%) |
Jul 08, 2008 | 19.58 | 21.19 | 19.58 | 21.18 | 43,837 | +1.59(+8.09%) |
Jul 07, 2008 | 19.41 | 20.67 | 19.41 | 19.59 | 79,239 | +0.34(+1.77%) |
Jul 04, 2008 | 19.48 | 20.65 | 19.17 | 19.25 | 78,073 | +0.00(+0.00%) |
Jul 03, 2008 | 19.48 | 20.65 | 19.17 | 19.25 | 78,073 | -0.05(-0.25%) |
Jul 02, 2008 | 19.65 | 19.97 | 18.96 | 19.30 | 126,520 | -0.40(-2.02%) |
Jul 01, 2008 | 20.29 | 22.35 | 19.45 | 19.70 | 66,466 | -0.85(-4.12%) |
Jun 30, 2008 | 20.42 | 21.62 | 20.28 | 20.55 | 101,842 | -0.15(-0.70%) |
Jun 27, 2008 | 22.00 | 22.00 | 20.69 | 20.69 | 277,105 | -1.34(-6.09%) |
Jun 26, 2008 | 21.95 | 22.51 | 21.90 | 22.04 | 62,691 | -0.14(-0.61%) |
Jun 25, 2008 | 21.90 | 22.17 | 21.24 | 22.17 | 50,550 | +0.24(+1.11%) |
Jun 24, 2008 | 21.62 | 22.43 | 21.62 | 21.93 | 34,739 | +0.09(+0.40%) |
Jun 23, 2008 | 21.22 | 22.00 | 19.93 | 21.84 | 61,091 | +0.84(+3.98%) |
Jun 20, 2008 | 22.01 | 22.09 | 20.45 | 21.00 | 64,693 | -0.71(-3.27%) |
Jun 19, 2008 | 21.69 | 21.87 | 20.61 | 21.71 | 58,009 | -0.03(-0.13%) |
Jun 18, 2008 | 21.14 | 21.85 | 20.43 | 21.74 | 38,157 | +0.54(+2.57%) |
Jun 17, 2008 | 21.65 | 22.08 | 20.95 | 21.20 | 30,319 | -0.44(-2.02%) |
Jun 16, 2008 | 22.47 | 22.53 | 21.42 | 21.64 | 46,851 | -0.84(-3.72%) |
Jun 13, 2008 | 21.87 | 22.65 | 21.01 | 22.47 | 44,134 | +0.91(+4.24%) |
Jun 12, 2008 | 21.87 | 24.63 | 21.45 | 21.56 | 76,343 | -0.12(-0.54%) |
Jun 11, 2008 | 23.15 | 23.82 | 21.63 | 21.68 | 61,172 | -1.60(-6.89%) |
Jun 10, 2008 | 23.49 | 23.81 | 22.88 | 23.28 | 121,719 | -0.18(-0.79%) |
Jun 09, 2008 | 23.31 | 23.86 | 23.17 | 23.46 | 78,651 | +0.17(+0.71%) |
Jun 06, 2008 | 22.97 | 24.04 | 22.74 | 23.30 | 82,097 | +0.11(+0.46%) |
Jun 05, 2008 | 21.37 | 23.44 | 21.37 | 23.19 | 103,949 | +1.78(+8.31%) |
Jun 04, 2008 | 20.08 | 23.48 | 19.46 | 21.41 | 178,855 | -0.43(-1.96%) |
Jun 03, 2008 | 21.88 | 22.40 | 21.58 | 21.84 | 85,111 | -0.02(-0.09%) |
Jun 02, 2008 | 21.70 | 21.89 | 20.93 | 21.86 | 69,847 | -0.05(-0.22%) |
May 30, 2008 | 22.25 | 22.25 | 21.80 | 21.91 | 82,220 | -0.33(-1.49%) |
May 29, 2008 | 21.98 | 22.37 | 21.87 | 22.24 | 155,169 | +0.25(+1.15%) |
May 28, 2008 | 22.18 | 22.18 | 21.54 | 21.99 | 37,977 | -0.19(-0.88%) |
May 27, 2008 | 21.54 | 22.43 | 21.54 | 22.18 | 78,384 | +0.60(+2.79%) |
May 26, 2008 | 21.85 | 21.91 | 21.50 | 21.58 | 309,271 | +0.00(+0.00%) |
May 23, 2008 | 21.85 | 21.91 | 21.50 | 21.58 | 309,271 | -0.44(-1.99%) |
May 22, 2008 | 23.19 | 23.19 | 21.89 | 22.02 | 105,537 | -1.19(-5.11%) |
May 21, 2008 | 21.57 | 23.39 | 21.54 | 23.20 | 339,583 | +1.70(+7.92%) |
May 20, 2008 | 21.41 | 21.59 | 21.31 | 21.50 | 91,163 | -0.05(-0.23%) |
May 19, 2008 | 21.37 | 21.89 | 20.70 | 21.55 | 41,380 | +0.14(+0.64%) |
May 16, 2008 | 21.36 | 22.37 | 20.70 | 21.41 | 88,507 | +0.19(+0.92%) |
May 15, 2008 | 21.01 | 21.31 | 20.81 | 21.22 | 61,695 | +0.18(+0.88%) |
May 14, 2008 | 20.57 | 21.06 | 20.32 | 21.03 | 81,806 | +0.58(+2.85%) |
May 13, 2008 | 19.72 | 20.62 | 19.47 | 20.45 | 36,298 | +0.77(+3.90%) |
May 12, 2008 | 19.21 | 19.78 | 18.92 | 19.68 | 40,799 | +0.54(+2.85%) |
May 09, 2008 | 19.05 | 19.65 | 18.73 | 19.14 | 33,168 | -0.17(-0.86%) |
May 08, 2008 | 19.25 | 19.67 | 18.82 | 19.30 | 51,540 | +0.12(+0.61%) |
May 07, 2008 | 19.69 | 20.41 | 19.03 | 19.19 | 56,244 | -0.53(-2.66%) |
May 06, 2008 | 19.69 | 20.39 | 19.48 | 19.71 | 55,762 | -0.14(-0.69%) |
May 05, 2008 | 19.44 | 19.97 | 19.24 | 19.85 | 63,054 | +0.42(+2.15%) |
May 02, 2008 | 19.79 | 19.79 | 19.23 | 19.43 | 119,152 | +0.24(+1.27%) |
May 01, 2008 | 18.53 | 19.56 | 18.39 | 19.19 | 84,282 | +0.84(+4.56%) |
Apr 30, 2008 | 20.39 | 20.39 | 18.19 | 18.35 | 127,252 | -1.94(-9.54%) |
Apr 29, 2008 | 21.04 | 21.20 | 20.19 | 20.29 | 44,960 | -0.74(-3.52%) |
Apr 28, 2008 | 20.60 | 21.32 | 20.39 | 21.02 | 59,470 | +0.60(+2.95%) |
Apr 25, 2008 | 20.51 | 20.69 | 20.08 | 20.42 | 60,223 | +0.04(+0.19%) |
Apr 24, 2008 | 18.84 | 21.12 | 18.84 | 20.38 | 51,537 | +1.59(+8.49%) |
Apr 23, 2008 | 20.18 | 20.18 | 18.70 | 18.79 | 46,532 | -1.26(-6.30%) |
Apr 22, 2008 | 20.32 | 20.58 | 19.68 | 20.05 | 30,670 | -0.41(-2.00%) |
Apr 21, 2008 | 20.56 | 20.62 | 20.27 | 20.46 | 46,813 | -0.30(-1.45%) |
Apr 18, 2008 | 20.91 | 20.91 | 20.33 | 20.76 | 64,702 | +0.40(+1.96%) |
Apr 17, 2008 | 21.02 | 21.02 | 20.31 | 20.36 | 67,645 | -0.80(-3.77%) |
Apr 16, 2008 | 21.30 | 21.35 | 20.83 | 21.16 | 116,345 | +0.42(+2.02%) |
Apr 15, 2008 | 20.10 | 20.94 | 20.10 | 20.74 | 147,289 | +0.75(+3.74%) |
Apr 14, 2008 | 20.01 | 20.26 | 19.81 | 19.99 | 86,049 | +0.16(+0.78%) |
Apr 11, 2008 | 20.13 | 20.89 | 18.92 | 19.84 | 75,347 | +0.41(+2.10%) |
Apr 10, 2008 | 19.15 | 19.67 | 18.82 | 19.43 | 58,910 | +0.24(+1.27%) |
Apr 09, 2008 | 19.15 | 19.65 | 18.77 | 19.19 | 83,015 | +0.10(+0.51%) |
Apr 08, 2008 | 19.21 | 20.22 | 18.82 | 19.09 | 57,117 | -0.27(-1.41%) |
Apr 07, 2008 | 19.43 | 19.86 | 19.25 | 19.36 | 61,382 | +0.11(+0.56%) |
Apr 04, 2008 | 19.65 | 20.05 | 18.72 | 19.25 | 96,802 | -0.45(-2.27%) |
Apr 03, 2008 | 20.10 | 20.24 | 19.40 | 19.70 | 90,159 | -0.18(-0.93%) |
Apr 02, 2008 | 20.69 | 21.53 | 19.73 | 19.89 | 54,174 | -0.86(-4.13%) |
Apr 01, 2008 | 21.63 | 21.63 | 19.52 | 20.74 | 112,233 | +0.75(+3.74%) |
Mar 31, 2008 | 19.75 | 20.55 | 19.38 | 19.99 | 102,686 | +0.31(+1.58%) |
Mar 28, 2008 | 20.42 | 20.73 | 19.63 | 19.68 | 149,991 | -0.75(-3.67%) |
Mar 27, 2008 | 21.44 | 21.96 | 20.30 | 20.43 | 198,877 | -0.86(-4.02%) |
Mar 26, 2008 | 21.09 | 21.43 | 20.33 | 21.29 | 154,174 | -0.09(-0.41%) |
Mar 25, 2008 | 20.96 | 21.78 | 20.64 | 21.37 | 174,319 | +0.49(+2.33%) |
Mar 24, 2008 | 20.53 | 21.39 | 20.06 | 20.89 | 228,370 | +0.49(+2.38%) |
Mar 21, 2008 | 19.87 | 20.56 | 18.97 | 20.40 | 270,687 | +0.00(+0.00%) |
Mar 20, 2008 | 19.87 | 20.56 | 18.97 | 20.40 | 270,687 | +0.87(+4.43%) |
Mar 19, 2008 | 21.39 | 21.53 | 19.49 | 19.54 | 90,397 | -1.55(-7.33%) |
Mar 18, 2008 | 20.16 | 21.12 | 19.54 | 21.08 | 99,898 | +1.38(+7.01%) |
Mar 17, 2008 | 17.98 | 20.20 | 17.62 | 19.70 | 89,127 | +1.23(+6.69%) |
Mar 14, 2008 | 19.87 | 20.28 | 18.15 | 18.47 | 98,202 | -1.19(-6.04%) |
Mar 13, 2008 | 19.14 | 19.71 | 18.32 | 19.65 | 49,014 | +0.33(+1.71%) |
Mar 12, 2008 | 18.88 | 19.79 | 18.39 | 19.32 | 111,684 | +0.47(+2.48%) |
Mar 11, 2008 | 17.43 | 18.86 | 17.42 | 18.86 | 212,222 | +1.94(+11.44%) |
Mar 10, 2008 | 17.64 | 17.69 | 16.89 | 16.92 | 66,811 | -0.62(-3.55%) |
Mar 07, 2008 | 17.46 | 18.30 | 17.34 | 17.54 | 64,067 | +0.02(+0.11%) |
Mar 06, 2008 | 18.39 | 18.80 | 17.52 | 17.52 | 51,040 | -0.91(-4.96%) |
Mar 05, 2008 | 18.33 | 18.75 | 18.09 | 18.44 | 106,359 | +0.23(+1.28%) |
Mar 04, 2008 | 19.15 | 19.15 | 17.99 | 18.20 | 386,732 | -1.11(-5.74%) |
Mar 03, 2008 | 18.23 | 19.63 | 18.15 | 19.31 | 176,691 | +0.86(+4.64%) |
Feb 29, 2008 | 19.51 | 19.71 | 18.33 | 18.46 | 176,177 | -1.24(-6.32%) |
Feb 28, 2008 | 19.78 | 20.03 | 19.29 | 19.70 | 161,955 | -0.19(-0.98%) |
Feb 27, 2008 | 18.50 | 20.48 | 18.49 | 19.90 | 386,908 | +1.18(+6.29%) |
Feb 26, 2008 | 19.21 | 19.87 | 18.58 | 18.72 | 165,412 | -0.51(-2.63%) |
Feb 25, 2008 | 18.19 | 19.28 | 17.99 | 19.23 | 174,065 | +1.07(+5.89%) |
Feb 22, 2008 | 18.67 | 18.93 | 17.96 | 18.16 | 210,291 | -0.53(-2.81%) |
Feb 21, 2008 | 18.87 | 19.65 | 18.18 | 18.68 | 203,376 | -0.16(-0.83%) |
Feb 20, 2008 | 18.00 | 19.24 | 18.00 | 18.84 | 109,923 | +0.81(+4.48%) |
Feb 19, 2008 | 17.52 | 18.20 | 17.11 | 18.03 | 328,246 | -1.19(-6.17%) |
Feb 18, 2008 | 19.71 | 19.71 | 19.06 | 19.22 | 294,190 | +0.00(+0.00%) |
Feb 15, 2008 | 19.71 | 19.71 | 19.06 | 19.22 | 294,190 | -0.65(-3.28%) |
Feb 14, 2008 | 20.16 | 20.53 | 19.60 | 19.87 | 239,448 | -0.28(-1.40%) |
Feb 13, 2008 | 20.42 | 20.80 | 19.69 | 20.15 | 129,608 | +0.01(+0.05%) |
Feb 12, 2008 | 21.42 | 21.44 | 19.94 | 20.14 | 399,204 | -1.32(-6.16%) |
Feb 11, 2008 | 21.17 | 22.02 | 20.67 | 21.46 | 320,432 | +0.38(+1.80%) |
Feb 08, 2008 | 21.18 | 22.36 | 20.66 | 21.08 | 219,817 | -0.18(-0.87%) |
Feb 07, 2008 | 20.49 | 21.48 | 20.49 | 21.27 | 102,195 | +0.74(+3.60%) |
Feb 06, 2008 | 21.30 | 21.70 | 20.46 | 20.53 | 120,744 | -0.55(-2.63%) |
Feb 05, 2008 | 21.40 | 21.63 | 21.04 | 21.08 | 224,010 | -0.80(-3.64%) |
Feb 04, 2008 | 22.16 | 22.16 | 20.81 | 21.88 | 126,887 | -0.39(-1.75%) |
Feb 01, 2008 | 20.59 | 22.27 | 19.46 | 22.27 | 147,989 | +1.87(+9.15%) |
Jan 31, 2008 | 18.42 | 20.52 | 18.37 | 20.40 | 267,536 | +2.08(+11.36%) |
Jan 30, 2008 | 18.68 | 19.14 | 18.32 | 18.32 | 108,694 | -0.52(-2.74%) |
Jan 29, 2008 | 18.87 | 19.42 | 18.70 | 18.84 | 120,724 | +0.05(+0.26%) |
Jan 28, 2008 | 17.86 | 18.94 | 17.58 | 18.79 | 110,535 | +0.97(+5.46%) |
Jan 25, 2008 | 17.91 | 18.37 | 17.50 | 17.82 | 87,018 | +0.19(+1.10%) |
Jan 24, 2008 | 18.70 | 18.70 | 17.49 | 17.62 | 125,400 | -1.01(-5.43%) |
Jan 23, 2008 | 15.92 | 18.92 | 15.44 | 18.63 | 243,549 | +2.30(+14.12%) |
Jan 22, 2008 | 15.57 | 16.97 | 15.17 | 16.33 | 115,454 | +0.24(+1.51%) |
Jan 21, 2008 | 16.14 | 16.43 | 15.87 | 16.08 | 126,204 | +0.00(+0.00%) |
Jan 18, 2008 | 16.14 | 16.43 | 15.87 | 16.08 | 126,204 | -0.35(-2.13%) |
Jan 17, 2008 | 17.06 | 17.25 | 16.14 | 16.43 | 87,580 | -0.59(-3.48%) |
Jan 16, 2008 | 16.50 | 17.82 | 16.25 | 17.03 | 154,108 | +0.66(+4.04%) |
Jan 15, 2008 | 17.31 | 17.63 | 16.16 | 16.37 | 98,412 | -1.08(-6.19%) |
Jan 14, 2008 | 16.58 | 17.65 | 16.30 | 17.45 | 111,164 | +1.01(+6.15%) |
Jan 11, 2008 | 17.06 | 17.06 | 16.23 | 16.43 | 123,262 | -0.65(-3.81%) |
Jan 10, 2008 | 16.18 | 17.55 | 15.79 | 17.09 | 185,478 | +0.78(+4.77%) |
Jan 09, 2008 | 16.58 | 16.91 | 15.76 | 16.31 | 166,931 | -0.39(-2.33%) |
Jan 08, 2008 | 17.68 | 18.16 | 16.58 | 16.70 | 163,629 | -1.09(-6.12%) |
Jan 07, 2008 | 17.14 | 17.88 | 16.83 | 17.79 | 294,420 | +0.69(+4.04%) |
Jan 04, 2008 | 17.90 | 17.97 | 17.10 | 17.10 | 158,177 | -0.84(-4.66%) |
Jan 03, 2008 | 17.87 | 18.89 | 17.83 | 17.93 | 234,428 | +0.13(+0.71%) |
Jan 02, 2008 | 17.56 | 18.37 | 17.56 | 17.81 | 292,785 | +0.13(+0.71%) |
Jan 01, 2008 | 18.87 | 18.87 | 17.63 | 17.68 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 18.87 | 18.87 | 17.63 | 17.68 | 224,010 | -1.27(-6.72%) |
Dec 28, 2007 | 18.52 | 19.99 | 18.52 | 18.95 | 196,230 | +0.51(+2.74%) |
Dec 27, 2007 | 18.50 | 19.09 | 18.44 | 18.45 | 178,583 | +0.00(+0.00%) |
Dec 26, 2007 | 17.83 | 18.91 | 17.83 | 18.45 | 199,421 | +0.47(+2.60%) |
Dec 24, 2007 | 17.99 | 18.09 | 17.61 | 17.98 | 99,996 | +0.03(+0.16%) |
Dec 21, 2007 | 18.69 | 18.98 | 17.50 | 17.95 | 342,274 | -0.44(-2.38%) |
Dec 20, 2007 | 18.78 | 18.81 | 17.74 | 18.39 | 247,818 | -0.13(-0.68%) |
Dec 19, 2007 | 18.66 | 18.77 | 18.28 | 18.52 | 149,850 | +0.08(+0.42%) |
Dec 18, 2007 | 18.14 | 18.50 | 17.70 | 18.44 | 136,027 | +0.49(+2.71%) |
Dec 17, 2007 | 18.41 | 18.69 | 17.87 | 17.95 | 197,840 | -0.61(-3.30%) |
Dec 14, 2007 | 18.76 | 18.94 | 18.52 | 18.56 | 144,648 | -0.47(-2.45%) |
Dec 13, 2007 | 18.56 | 19.16 | 18.39 | 19.03 | 105,800 | +0.28(+1.50%) |
Dec 12, 2007 | 19.55 | 19.81 | 18.49 | 18.75 | 124,086 | -0.22(-1.18%) |
Dec 11, 2007 | 18.97 | 19.78 | 18.95 | 18.97 | 265,438 | -0.27(-1.41%) |
Dec 10, 2007 | 18.55 | 19.31 | 18.51 | 19.24 | 136,996 | +0.77(+4.16%) |
Dec 07, 2007 | 18.62 | 18.65 | 18.08 | 18.48 | 634,831 | -0.13(-0.68%) |
Dec 06, 2007 | 17.91 | 18.65 | 17.91 | 18.60 | 242,602 | +0.64(+3.57%) |
Dec 05, 2007 | 18.49 | 18.58 | 17.84 | 17.96 | 135,047 | -0.23(-1.28%) |
Dec 04, 2007 | 18.17 | 18.45 | 17.80 | 18.19 | 199,570 | -0.16(-0.85%) |
Dec 03, 2007 | 18.67 | 18.67 | 18.07 | 18.35 | 252,869 | -0.49(-2.58%) |
Nov 30, 2007 | 17.95 | 18.89 | 17.73 | 18.84 | 592,603 | +1.18(+6.66%) |
Nov 29, 2007 | 18.19 | 19.25 | 17.51 | 17.66 | 930,205 | -4.56(-20.53%) |
Nov 28, 2007 | 22.39 | 22.82 | 22.19 | 22.22 | 243,107 | -0.18(-0.78%) |
Nov 27, 2007 | 22.62 | 22.99 | 22.26 | 22.40 | 134,068 | -0.11(-0.48%) |
Nov 26, 2007 | 23.77 | 24.24 | 22.50 | 22.50 | 77,427 | -1.40(-5.86%) |
Nov 23, 2007 | 23.43 | 24.00 | 23.39 | 23.90 | 40,866 | +0.75(+3.23%) |
Nov 21, 2007 | 23.35 | 23.50 | 22.95 | 23.15 | 94,406 | -0.38(-1.61%) |
Nov 20, 2007 | 22.66 | 23.63 | 22.66 | 23.53 | 263,678 | +0.64(+2.80%) |
Nov 19, 2007 | 24.78 | 25.51 | 22.70 | 22.89 | 81,069 | -1.01(-4.23%) |
Nov 16, 2007 | 24.88 | 24.96 | 23.71 | 23.90 | 146,361 | -0.93(-3.76%) |
Nov 15, 2007 | 25.16 | 25.38 | 24.61 | 24.84 | 131,082 | -0.45(-1.77%) |
Nov 14, 2007 | 25.00 | 25.99 | 24.77 | 25.28 | 202,093 | +0.46(+1.84%) |
Nov 13, 2007 | 24.84 | 24.85 | 24.18 | 24.83 | 281,652 | +0.18(+0.71%) |
Nov 12, 2007 | 23.64 | 24.91 | 23.22 | 24.65 | 148,888 | +0.94(+3.98%) |
Nov 09, 2007 | 23.15 | 23.94 | 23.03 | 23.71 | 103,978 | +0.28(+1.20%) |
Nov 08, 2007 | 23.25 | 23.82 | 22.92 | 23.43 | 90,543 | +0.28(+1.22%) |
Nov 07, 2007 | 24.12 | 24.12 | 23.13 | 23.14 | 137,966 | -0.60(-2.54%) |
Nov 06, 2007 | 23.52 | 24.15 | 23.16 | 23.75 | 50,216 | +0.29(+1.24%) |
Nov 05, 2007 | 22.85 | 23.68 | 22.76 | 23.46 | 77,157 | +0.20(+0.88%) |
Nov 02, 2007 | 23.51 | 23.84 | 22.92 | 23.25 | 192,852 | -0.03(-0.13%) |
Nov 01, 2007 | 24.23 | 24.45 | 23.10 | 23.28 | 165,953 | -1.38(-5.60%) |
Oct 31, 2007 | 24.46 | 25.14 | 24.09 | 24.66 | 161,343 | +0.29(+1.20%) |
Oct 30, 2007 | 23.45 | 24.77 | 23.45 | 24.37 | 156,064 | +0.87(+3.68%) |
Oct 29, 2007 | 23.45 | 23.75 | 23.30 | 23.50 | 59,840 | +0.14(+0.58%) |
Oct 26, 2007 | 23.65 | 23.78 | 23.08 | 23.37 | 103,721 | +0.03(+0.12%) |
Oct 25, 2007 | 23.45 | 24.05 | 23.02 | 23.34 | 125,997 | +0.05(+0.21%) |
Oct 24, 2007 | 23.58 | 23.58 | 23.12 | 23.29 | 152,690 | -0.50(-2.09%) |
Oct 23, 2007 | 23.73 | 23.82 | 23.34 | 23.79 | 68,171 | +0.19(+0.82%) |
Oct 22, 2007 | 23.13 | 24.12 | 22.88 | 23.59 | 105,507 | +0.28(+1.21%) |
Oct 19, 2007 | 23.86 | 24.01 | 23.24 | 23.31 | 82,558 | -0.66(-2.76%) |
Oct 18, 2007 | 23.97 | 24.24 | 23.63 | 23.97 | 74,075 | -0.19(-0.80%) |
Oct 17, 2007 | 24.20 | 24.25 | 23.77 | 24.17 | 95,558 | +0.23(+0.98%) |
Oct 16, 2007 | 23.98 | 24.24 | 23.82 | 23.93 | 117,037 | -0.16(-0.65%) |
Oct 15, 2007 | 24.92 | 25.02 | 23.62 | 24.09 | 94,113 | -0.82(-3.28%) |
Oct 12, 2007 | 25.15 | 25.40 | 24.55 | 24.90 | 73,599 | -0.29(-1.16%) |
Oct 11, 2007 | 25.53 | 25.84 | 25.12 | 25.20 | 125,715 | -0.16(-0.61%) |
Oct 10, 2007 | 25.51 | 25.84 | 25.25 | 25.35 | 77,851 | -0.26(-1.03%) |
Oct 09, 2007 | 25.98 | 25.98 | 25.28 | 25.61 | 119,911 | -0.24(-0.94%) |
Oct 08, 2007 | 25.91 | 26.08 | 25.58 | 25.86 | 135,242 | -0.17(-0.64%) |
Oct 05, 2007 | 25.77 | 26.26 | 25.61 | 26.02 | 148,722 | +0.51(+1.98%) |
Oct 04, 2007 | 25.66 | 25.85 | 25.35 | 25.52 | 163,670 | -0.04(-0.15%) |
Oct 03, 2007 | 25.22 | 25.71 | 25.22 | 25.56 | 119,000 | +0.15(+0.57%) |
Oct 02, 2007 | 25.48 | 25.67 | 24.89 | 25.41 | 168,036 | -0.06(-0.23%) |