Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 19.35 | 20.45 | 19.16 | 20.36 | 802,574 | +1.12(+5.79%) |
Sep 29, 2008 | 20.43 | 20.49 | 19.16 | 19.25 | 1,377,589 | -1.60(-7.66%) |
Sep 26, 2008 | 20.56 | 20.92 | 20.56 | 20.85 | 449,649 | +0.04(+0.20%) |
Sep 25, 2008 | 20.78 | 21.01 | 20.41 | 20.81 | 722,714 | +0.12(+0.60%) |
Sep 24, 2008 | 21.20 | 21.53 | 20.41 | 20.68 | 603,138 | -0.51(-2.40%) |
Sep 23, 2008 | 21.96 | 22.14 | 21.01 | 21.19 | 671,321 | -0.72(-3.30%) |
Sep 22, 2008 | 22.99 | 23.04 | 21.79 | 21.91 | 932,174 | -1.14(-4.95%) |
Sep 19, 2008 | 23.89 | 24.75 | 21.33 | 23.05 | 2,385,479 | +0.78(+3.51%) |
Sep 18, 2008 | 23.05 | 23.46 | 20.95 | 22.27 | 2,812,580 | -0.09(-0.41%) |
Sep 17, 2008 | 22.53 | 22.60 | 21.90 | 22.36 | 2,036,481 | -0.63(-2.75%) |
Sep 16, 2008 | 22.11 | 23.12 | 21.91 | 22.99 | 1,953,859 | +0.17(+0.73%) |
Sep 15, 2008 | 24.18 | 24.91 | 22.76 | 22.83 | 1,194,630 | -2.41(-9.53%) |
Sep 12, 2008 | 25.20 | 25.42 | 24.88 | 25.23 | 627,593 | -0.06(-0.23%) |
Sep 11, 2008 | 24.47 | 25.39 | 24.39 | 25.29 | 802,120 | +0.37(+1.50%) |
Sep 10, 2008 | 24.79 | 25.12 | 24.18 | 24.92 | 542,321 | +0.49(+2.01%) |
Sep 09, 2008 | 24.83 | 25.23 | 24.23 | 24.43 | 1,086,403 | -0.32(-1.31%) |
Sep 08, 2008 | 24.54 | 24.97 | 23.64 | 24.75 | 974,050 | +0.80(+3.34%) |
Sep 05, 2008 | 23.83 | 24.14 | 23.64 | 23.95 | 746,903 | -0.06(-0.24%) |
Sep 04, 2008 | 23.73 | 24.16 | 23.31 | 24.01 | 588,922 | +0.03(+0.14%) |
Sep 03, 2008 | 23.50 | 24.24 | 23.31 | 23.98 | 999,295 | +0.31(+1.30%) |
Sep 02, 2008 | 23.84 | 24.53 | 23.57 | 23.67 | 716,227 | +0.25(+1.07%) |
Aug 29, 2008 | 23.29 | 23.72 | 22.90 | 23.42 | 509,974 | -0.04(-0.18%) |
Aug 28, 2008 | 22.71 | 23.66 | 22.20 | 23.46 | 928,394 | +0.77(+3.41%) |
Aug 27, 2008 | 22.63 | 23.09 | 22.59 | 22.69 | 916,949 | +0.02(+0.11%) |
Aug 26, 2008 | 23.00 | 23.08 | 22.52 | 22.66 | 540,946 | -0.36(-1.55%) |
Aug 25, 2008 | 23.50 | 23.50 | 22.85 | 23.02 | 303,633 | -0.57(-2.40%) |
Aug 22, 2008 | 22.80 | 23.64 | 22.71 | 23.59 | 414,540 | +0.85(+3.73%) |
Aug 21, 2008 | 22.64 | 23.07 | 22.50 | 22.74 | 393,968 | -0.10(-0.44%) |
Aug 20, 2008 | 22.87 | 23.33 | 22.65 | 22.84 | 511,750 | +0.02(+0.07%) |
Aug 19, 2008 | 23.20 | 23.54 | 22.74 | 22.82 | 599,097 | -0.58(-2.49%) |
Aug 18, 2008 | 23.69 | 24.28 | 23.35 | 23.40 | 465,819 | -0.17(-0.74%) |
Aug 15, 2008 | 23.79 | 23.99 | 23.30 | 23.58 | 601,144 | -0.07(-0.32%) |
Aug 14, 2008 | 23.49 | 23.86 | 23.00 | 23.65 | 542,383 | +0.03(+0.14%) |
Aug 13, 2008 | 23.32 | 23.80 | 22.75 | 23.62 | 688,259 | +0.28(+1.21%) |
Aug 12, 2008 | 24.48 | 24.48 | 23.29 | 23.34 | 579,798 | -0.42(-1.75%) |
Aug 11, 2008 | 23.08 | 24.49 | 22.66 | 23.75 | 912,562 | +0.59(+2.55%) |
Aug 08, 2008 | 22.33 | 23.24 | 22.12 | 23.16 | 703,161 | +0.85(+3.80%) |
Aug 07, 2008 | 22.39 | 22.81 | 21.89 | 22.31 | 676,918 | -0.29(-1.29%) |
Aug 06, 2008 | 22.55 | 22.70 | 22.01 | 22.60 | 498,358 | -0.08(-0.37%) |
Aug 05, 2008 | 22.05 | 22.74 | 21.76 | 22.69 | 673,563 | +0.84(+3.85%) |
Aug 04, 2008 | 21.97 | 22.11 | 21.59 | 21.85 | 681,181 | -0.07(-0.34%) |
Aug 01, 2008 | 21.90 | 22.15 | 21.26 | 21.92 | 551,420 | +0.17(+0.77%) |
Jul 31, 2008 | 21.62 | 22.14 | 21.27 | 21.75 | 641,788 | -0.13(-0.61%) |
Jul 30, 2008 | 21.39 | 22.03 | 21.39 | 21.89 | 1,224,656 | +0.66(+3.10%) |
Jul 29, 2008 | 21.23 | 21.36 | 20.29 | 21.23 | 547,231 | +0.64(+3.11%) |
Jul 28, 2008 | 20.51 | 20.86 | 20.47 | 20.59 | 510,907 | -0.03(-0.16%) |
Jul 25, 2008 | 21.32 | 21.32 | 20.47 | 20.62 | 816,312 | -0.51(-2.40%) |
Jul 24, 2008 | 21.51 | 21.61 | 21.10 | 21.13 | 720,269 | -0.32(-1.51%) |
Jul 23, 2008 | 21.15 | 21.73 | 20.81 | 21.46 | 1,084,684 | +0.32(+1.54%) |
Jul 22, 2008 | 21.11 | 21.68 | 20.91 | 21.13 | 1,035,213 | -0.11(-0.51%) |
Jul 21, 2008 | 21.59 | 21.85 | 21.08 | 21.24 | 671,885 | -0.20(-0.93%) |
Jul 18, 2008 | 21.47 | 21.64 | 21.04 | 21.44 | 956,090 | -0.05(-0.23%) |
Jul 17, 2008 | 20.90 | 21.58 | 20.90 | 21.49 | 1,093,760 | +0.75(+3.61%) |
Jul 16, 2008 | 19.87 | 20.89 | 19.54 | 20.74 | 1,143,908 | +1.02(+5.15%) |
Jul 15, 2008 | 19.98 | 20.30 | 19.42 | 19.72 | 1,999,114 | -0.44(-2.19%) |
Jul 14, 2008 | 20.65 | 21.27 | 20.02 | 20.17 | 675,014 | -0.41(-1.98%) |
Jul 11, 2008 | 20.63 | 21.16 | 20.44 | 20.57 | 1,161,743 | -0.48(-2.29%) |
Jul 10, 2008 | 20.82 | 21.54 | 20.34 | 21.06 | 1,014,251 | +0.02(+0.08%) |
Jul 09, 2008 | 21.35 | 21.50 | 21.01 | 21.04 | 828,335 | -0.22(-1.02%) |
Jul 08, 2008 | 20.70 | 21.38 | 20.70 | 21.26 | 754,264 | +0.64(+3.11%) |
Jul 07, 2008 | 20.85 | 20.97 | 20.41 | 20.61 | 925,466 | -0.08(-0.40%) |
Jul 04, 2008 | 20.43 | 20.96 | 20.24 | 20.70 | 454,696 | +0.00(+0.00%) |
Jul 03, 2008 | 20.43 | 20.96 | 20.24 | 20.70 | 454,696 | +0.27(+1.35%) |
Jul 02, 2008 | 20.92 | 21.21 | 20.41 | 20.42 | 825,389 | -0.56(-2.66%) |
Jul 01, 2008 | 20.45 | 21.03 | 20.31 | 20.98 | 1,136,957 | +0.27(+1.29%) |
Jun 30, 2008 | 21.60 | 21.61 | 20.70 | 20.71 | 1,294,583 | -0.27(-1.27%) |
Jun 27, 2008 | 21.08 | 21.26 | 20.31 | 20.98 | 2,588,348 | -0.21(-0.98%) |
Jun 26, 2008 | 22.10 | 22.10 | 19.76 | 21.19 | 4,423,215 | +1.22(+6.13%) |
Jun 25, 2008 | 19.83 | 20.61 | 19.81 | 19.97 | 807,667 | +0.15(+0.76%) |
Jun 24, 2008 | 20.16 | 20.35 | 19.69 | 19.82 | 459,459 | -0.47(-2.34%) |
Jun 23, 2008 | 20.42 | 20.70 | 19.82 | 20.29 | 359,072 | +0.02(+0.12%) |
Jun 20, 2008 | 20.05 | 20.33 | 19.90 | 20.27 | 1,033,909 | +0.09(+0.45%) |
Jun 19, 2008 | 20.03 | 20.25 | 19.92 | 20.17 | 896,335 | +0.19(+0.96%) |
Jun 18, 2008 | 20.02 | 20.35 | 19.89 | 19.98 | 616,175 | -0.15(-0.74%) |
Jun 17, 2008 | 20.07 | 20.27 | 19.91 | 20.13 | 465,504 | +0.07(+0.37%) |
Jun 16, 2008 | 20.25 | 20.25 | 19.86 | 20.06 | 553,547 | -0.19(-0.95%) |
Jun 13, 2008 | 19.97 | 20.32 | 19.85 | 20.25 | 575,766 | +0.40(+2.01%) |
Jun 12, 2008 | 19.77 | 20.34 | 19.60 | 19.85 | 510,820 | +0.12(+0.63%) |
Jun 11, 2008 | 20.22 | 20.45 | 19.72 | 19.72 | 513,436 | -0.57(-2.83%) |
Jun 10, 2008 | 20.24 | 20.46 | 19.66 | 20.30 | 558,400 | +0.38(+1.92%) |
Jun 09, 2008 | 20.31 | 20.43 | 19.87 | 19.92 | 615,874 | -0.40(-1.97%) |
Jun 06, 2008 | 21.25 | 21.25 | 20.27 | 20.32 | 584,418 | -1.14(-5.31%) |
Jun 05, 2008 | 20.93 | 21.46 | 20.85 | 21.46 | 558,123 | +0.57(+2.75%) |
Jun 04, 2008 | 20.40 | 20.90 | 19.98 | 20.88 | 502,580 | +0.45(+2.20%) |
Jun 03, 2008 | 20.58 | 20.61 | 20.28 | 20.43 | 657,352 | -0.06(-0.28%) |
Jun 02, 2008 | 20.63 | 20.76 | 20.22 | 20.49 | 623,658 | -0.15(-0.73%) |
May 30, 2008 | 20.59 | 20.80 | 20.46 | 20.64 | 682,051 | +0.12(+0.61%) |
May 29, 2008 | 20.18 | 20.91 | 20.16 | 20.51 | 954,824 | +0.36(+1.78%) |
May 28, 2008 | 20.20 | 20.21 | 19.77 | 20.16 | 533,894 | +0.02(+0.12%) |
May 27, 2008 | 19.84 | 20.22 | 19.62 | 20.13 | 442,131 | +0.37(+1.85%) |
May 26, 2008 | 20.02 | 20.02 | 19.57 | 19.77 | 694,519 | +0.00(+0.00%) |
May 23, 2008 | 20.02 | 20.02 | 19.57 | 19.77 | 694,519 | -0.40(-1.98%) |
May 22, 2008 | 19.77 | 20.35 | 19.71 | 20.17 | 368,383 | +0.36(+1.81%) |
May 21, 2008 | 19.97 | 20.17 | 19.72 | 19.81 | 738,504 | -0.17(-0.83%) |
May 20, 2008 | 19.97 | 20.25 | 19.82 | 19.97 | 864,000 | -0.03(-0.17%) |
May 19, 2008 | 20.07 | 20.39 | 19.77 | 20.01 | 962,715 | -0.25(-1.23%) |
May 16, 2008 | 20.57 | 20.58 | 20.04 | 20.26 | 746,218 | -0.19(-0.94%) |
May 15, 2008 | 20.43 | 20.57 | 20.28 | 20.45 | 542,285 | -0.04(-0.20%) |
May 14, 2008 | 20.14 | 20.58 | 20.14 | 20.49 | 438,246 | +0.36(+1.78%) |
May 13, 2008 | 19.85 | 20.20 | 19.76 | 20.13 | 538,618 | +0.25(+1.26%) |
May 12, 2008 | 19.90 | 20.19 | 19.60 | 19.88 | 879,358 | +0.04(+0.21%) |
May 09, 2008 | 19.46 | 19.95 | 19.36 | 19.84 | 410,833 | +0.15(+0.76%) |
May 08, 2008 | 19.77 | 19.81 | 19.57 | 19.69 | 877,435 | -0.04(-0.21%) |
May 07, 2008 | 19.98 | 20.32 | 19.66 | 19.73 | 742,024 | -0.23(-1.17%) |
May 06, 2008 | 19.99 | 20.14 | 19.96 | 19.97 | 737,049 | -0.17(-0.87%) |
May 05, 2008 | 20.44 | 20.51 | 20.07 | 20.14 | 690,257 | -0.41(-1.98%) |
May 02, 2008 | 20.29 | 20.67 | 20.07 | 20.55 | 1,179,353 | +0.44(+2.19%) |
May 01, 2008 | 19.36 | 20.24 | 19.36 | 20.11 | 773,425 | +0.69(+3.56%) |
Apr 30, 2008 | 19.42 | 19.76 | 19.37 | 19.42 | 750,271 | -0.01(-0.04%) |
Apr 29, 2008 | 19.47 | 19.76 | 19.33 | 19.42 | 370,683 | +0.03(+0.17%) |
Apr 28, 2008 | 19.39 | 19.88 | 19.25 | 19.39 | 578,755 | -0.14(-0.72%) |
Apr 25, 2008 | 19.40 | 19.72 | 19.13 | 19.53 | 866,758 | +0.15(+0.77%) |
Apr 24, 2008 | 18.75 | 19.40 | 18.73 | 19.38 | 1,180,399 | +0.61(+3.24%) |
Apr 23, 2008 | 18.99 | 18.99 | 18.60 | 18.78 | 898,320 | -0.12(-0.62%) |
Apr 22, 2008 | 18.77 | 18.93 | 18.66 | 18.89 | 975,813 | +0.02(+0.13%) |
Apr 21, 2008 | 18.89 | 19.04 | 18.68 | 18.87 | 687,205 | -0.08(-0.44%) |
Apr 18, 2008 | 19.29 | 19.48 | 18.83 | 18.95 | 1,438,178 | +0.07(+0.35%) |
Apr 17, 2008 | 19.00 | 19.19 | 18.65 | 18.88 | 871,571 | -0.17(-0.87%) |
Apr 16, 2008 | 18.80 | 19.23 | 18.77 | 19.05 | 763,470 | +0.35(+1.87%) |
Apr 15, 2008 | 18.68 | 18.88 | 18.52 | 18.70 | 880,869 | +0.05(+0.27%) |
Apr 14, 2008 | 18.89 | 19.58 | 18.59 | 18.65 | 888,959 | -0.32(-1.67%) |
Apr 11, 2008 | 18.95 | 19.32 | 18.89 | 18.97 | 1,216,198 | -0.53(-2.73%) |
Apr 10, 2008 | 19.39 | 19.64 | 19.32 | 19.50 | 928,024 | +0.05(+0.26%) |
Apr 09, 2008 | 19.87 | 20.08 | 19.37 | 19.45 | 1,282,604 | -0.41(-2.05%) |
Apr 08, 2008 | 19.92 | 20.03 | 19.60 | 19.86 | 1,039,050 | -0.18(-0.91%) |
Apr 07, 2008 | 20.31 | 20.43 | 19.91 | 20.04 | 946,533 | +0.03(+0.17%) |
Apr 04, 2008 | 20.29 | 20.59 | 19.91 | 20.01 | 979,747 | -0.19(-0.95%) |
Apr 03, 2008 | 20.36 | 20.36 | 19.84 | 20.20 | 1,245,520 | -0.47(-2.29%) |
Apr 02, 2008 | 20.45 | 21.05 | 20.12 | 20.67 | 1,345,923 | +0.19(+0.93%) |
Apr 01, 2008 | 20.44 | 20.66 | 20.26 | 20.48 | 1,564,766 | +0.03(+0.16%) |
Mar 31, 2008 | 20.37 | 20.87 | 20.31 | 20.45 | 1,367,525 | +0.05(+0.24%) |
Mar 28, 2008 | 20.77 | 20.89 | 20.34 | 20.40 | 1,235,336 | -0.31(-1.49%) |
Mar 27, 2008 | 21.31 | 21.31 | 20.65 | 20.71 | 1,326,015 | -0.53(-2.51%) |
Mar 26, 2008 | 21.29 | 21.47 | 20.96 | 21.24 | 1,111,620 | -0.18(-0.85%) |
Mar 25, 2008 | 21.80 | 22.08 | 21.35 | 21.42 | 1,729,878 | -0.42(-1.94%) |
Mar 24, 2008 | 22.37 | 22.50 | 21.27 | 21.85 | 2,673,342 | -1.31(-5.68%) |
Mar 21, 2008 | 26.63 | 26.69 | 22.89 | 23.16 | 3,828,598 | +0.00(+0.00%) |
Mar 20, 2008 | 26.63 | 26.69 | 22.89 | 23.16 | 3,828,598 | -0.91(-3.77%) |
Mar 19, 2008 | 24.59 | 25.12 | 24.07 | 24.07 | 963,673 | -0.20(-0.82%) |
Mar 18, 2008 | 23.71 | 24.39 | 23.38 | 24.27 | 987,259 | +0.96(+4.11%) |
Mar 17, 2008 | 23.46 | 24.68 | 23.06 | 23.31 | 1,856,524 | -0.92(-3.78%) |
Mar 14, 2008 | 25.52 | 25.52 | 23.68 | 24.23 | 1,328,428 | -1.03(-4.09%) |
Mar 13, 2008 | 24.28 | 25.31 | 23.89 | 25.26 | 675,581 | +0.44(+1.78%) |
Mar 12, 2008 | 24.91 | 25.48 | 24.43 | 24.82 | 671,557 | +0.11(+0.44%) |
Mar 11, 2008 | 24.41 | 24.80 | 24.09 | 24.71 | 1,025,161 | +1.02(+4.32%) |
Mar 10, 2008 | 24.10 | 24.38 | 23.49 | 23.69 | 684,114 | -0.41(-1.69%) |
Mar 07, 2008 | 23.64 | 24.49 | 23.64 | 24.09 | 725,697 | +0.17(+0.70%) |
Mar 06, 2008 | 24.71 | 25.03 | 23.90 | 23.93 | 968,756 | -1.02(-4.07%) |
Mar 05, 2008 | 25.18 | 25.24 | 24.63 | 24.94 | 640,600 | -0.11(-0.43%) |
Mar 04, 2008 | 25.40 | 25.51 | 24.63 | 25.05 | 1,043,190 | -0.56(-2.18%) |
Mar 03, 2008 | 24.93 | 25.71 | 24.48 | 25.61 | 842,277 | +0.78(+3.15%) |
Feb 29, 2008 | 25.91 | 25.91 | 24.63 | 24.83 | 830,100 | -1.41(-5.36%) |
Feb 28, 2008 | 26.94 | 27.35 | 25.88 | 26.23 | 909,223 | -1.16(-4.22%) |
Feb 27, 2008 | 27.23 | 27.46 | 26.82 | 27.39 | 800,605 | -0.12(-0.45%) |
Feb 26, 2008 | 26.33 | 27.93 | 26.13 | 27.51 | 1,273,494 | +1.07(+4.06%) |
Feb 25, 2008 | 25.48 | 26.56 | 25.25 | 26.44 | 688,408 | +0.97(+3.79%) |
Feb 22, 2008 | 25.25 | 25.65 | 24.83 | 25.47 | 668,415 | +0.25(+0.99%) |
Feb 21, 2008 | 25.97 | 26.30 | 25.19 | 25.23 | 721,704 | -0.54(-2.10%) |
Feb 20, 2008 | 25.47 | 25.88 | 25.03 | 25.77 | 543,150 | +0.22(+0.85%) |
Feb 19, 2008 | 26.36 | 26.52 | 25.38 | 25.55 | 1,007,292 | -0.04(-0.16%) |
Feb 18, 2008 | 25.26 | 25.71 | 24.88 | 25.59 | 756,286 | +0.00(+0.00%) |
Feb 15, 2008 | 25.26 | 25.71 | 24.88 | 25.59 | 756,286 | +0.08(+0.33%) |
Feb 14, 2008 | 25.91 | 26.24 | 25.32 | 25.51 | 658,457 | -0.31(-1.19%) |
Feb 13, 2008 | 25.49 | 25.98 | 25.30 | 25.82 | 847,665 | +0.58(+2.31%) |
Feb 12, 2008 | 25.10 | 25.38 | 24.98 | 25.23 | 833,418 | +0.22(+0.87%) |
Feb 11, 2008 | 24.55 | 25.08 | 23.89 | 25.02 | 699,609 | +0.54(+2.21%) |
Feb 08, 2008 | 25.27 | 25.80 | 24.27 | 24.48 | 937,054 | -0.57(-2.29%) |
Feb 07, 2008 | 24.23 | 26.22 | 24.23 | 25.05 | 1,475,709 | +0.49(+2.00%) |
Feb 06, 2008 | 25.21 | 25.22 | 24.48 | 24.56 | 1,001,891 | -0.47(-1.86%) |
Feb 05, 2008 | 26.36 | 26.60 | 24.95 | 25.03 | 1,330,170 | -1.65(-6.18%) |
Feb 04, 2008 | 27.83 | 27.83 | 26.63 | 26.67 | 1,280,378 | -0.98(-3.55%) |
Feb 01, 2008 | 26.66 | 28.08 | 26.61 | 27.66 | 1,633,432 | +1.21(+4.56%) |
Jan 31, 2008 | 24.50 | 26.81 | 24.28 | 26.45 | 2,558,608 | +1.53(+6.15%) |
Jan 30, 2008 | 24.08 | 25.62 | 23.93 | 24.92 | 1,474,055 | +0.65(+2.67%) |
Jan 29, 2008 | 23.92 | 24.30 | 23.21 | 24.27 | 1,464,413 | +0.50(+2.10%) |
Jan 28, 2008 | 22.70 | 23.77 | 22.33 | 23.77 | 1,146,403 | +0.59(+2.55%) |
Jan 25, 2008 | 24.26 | 24.82 | 22.96 | 23.18 | 1,170,424 | -0.90(-3.73%) |
Jan 24, 2008 | 24.58 | 24.97 | 23.87 | 24.08 | 1,070,019 | -0.30(-1.23%) |
Jan 23, 2008 | 22.90 | 24.56 | 22.74 | 24.38 | 947,334 | +0.95(+4.05%) |
Jan 22, 2008 | 22.09 | 24.09 | 22.09 | 23.43 | 1,552,257 | +0.41(+1.77%) |
Jan 21, 2008 | 23.51 | 23.59 | 22.67 | 23.02 | 1,982,923 | +0.00(+0.00%) |
Jan 18, 2008 | 23.51 | 23.59 | 22.67 | 23.02 | 1,982,923 | -0.09(-0.40%) |
Jan 17, 2008 | 24.66 | 24.74 | 23.05 | 23.11 | 1,639,281 | -1.46(-5.96%) |
Jan 16, 2008 | 24.00 | 25.10 | 23.87 | 24.58 | 1,661,518 | +0.57(+2.39%) |
Jan 15, 2008 | 24.27 | 24.91 | 23.94 | 24.00 | 1,035,380 | -0.65(-2.63%) |
Jan 14, 2008 | 24.35 | 24.74 | 24.08 | 24.65 | 695,070 | +0.43(+1.79%) |
Jan 11, 2008 | 24.18 | 24.53 | 23.99 | 24.22 | 937,205 | -0.14(-0.58%) |
Jan 10, 2008 | 24.27 | 24.60 | 24.00 | 24.36 | 1,371,556 | -0.13(-0.54%) |
Jan 09, 2008 | 23.81 | 24.52 | 23.74 | 24.49 | 1,305,646 | +0.57(+2.37%) |
Jan 08, 2008 | 24.58 | 25.07 | 23.89 | 23.93 | 2,321,127 | -0.62(-2.51%) |
Jan 07, 2008 | 24.69 | 25.30 | 24.47 | 24.54 | 1,695,987 | -0.01(-0.03%) |
Jan 04, 2008 | 26.19 | 26.29 | 24.33 | 24.55 | 2,082,923 | -1.95(-7.35%) |
Jan 03, 2008 | 26.89 | 27.01 | 26.44 | 26.50 | 1,285,389 | -0.31(-1.15%) |
Jan 02, 2008 | 26.90 | 27.41 | 26.41 | 26.81 | 1,240,602 | -0.15(-0.56%) |
Jan 01, 2008 | 27.31 | 27.48 | 26.89 | 26.96 | 776,910 | +0.00(+0.00%) |
Dec 31, 2007 | 27.31 | 27.48 | 26.89 | 26.96 | 776,910 | -0.34(-1.25%) |
Dec 28, 2007 | 27.71 | 27.86 | 27.18 | 27.30 | 590,978 | +0.02(+0.06%) |
Dec 27, 2007 | 27.52 | 27.98 | 27.25 | 27.28 | 748,149 | -0.21(-0.76%) |
Dec 26, 2007 | 28.16 | 28.16 | 27.11 | 27.49 | 595,139 | -0.57(-2.02%) |
Dec 24, 2007 | 27.45 | 28.20 | 26.86 | 28.05 | 289,887 | +0.62(+2.28%) |
Dec 21, 2007 | 27.12 | 27.81 | 26.96 | 27.43 | 2,142,716 | +0.76(+2.84%) |
Dec 20, 2007 | 26.21 | 26.93 | 25.06 | 26.67 | 2,141,436 | +3.02(+12.77%) |
Dec 19, 2007 | 24.57 | 24.57 | 23.45 | 23.65 | 844,091 | -0.69(-2.84%) |
Dec 18, 2007 | 24.05 | 24.45 | 23.77 | 24.34 | 783,355 | +0.52(+2.17%) |
Dec 17, 2007 | 23.79 | 24.18 | 23.49 | 23.83 | 600,588 | -0.12(-0.49%) |
Dec 14, 2007 | 24.25 | 24.79 | 23.91 | 23.94 | 671,736 | -0.64(-2.61%) |
Dec 13, 2007 | 23.93 | 24.58 | 23.72 | 24.58 | 673,099 | +0.50(+2.07%) |
Dec 12, 2007 | 24.43 | 24.63 | 23.75 | 24.09 | 662,814 | +0.33(+1.40%) |
Dec 11, 2007 | 24.33 | 24.76 | 23.73 | 23.75 | 863,807 | -0.47(-1.92%) |
Dec 10, 2007 | 24.43 | 24.48 | 24.04 | 24.22 | 784,414 | -0.27(-1.09%) |
Dec 07, 2007 | 24.39 | 24.50 | 23.84 | 24.48 | 568,649 | +0.19(+0.79%) |
Dec 06, 2007 | 23.38 | 24.34 | 23.38 | 24.29 | 928,208 | +0.83(+3.55%) |
Dec 05, 2007 | 23.60 | 23.71 | 23.16 | 23.46 | 636,131 | +0.25(+1.08%) |
Dec 04, 2007 | 23.07 | 23.43 | 22.89 | 23.21 | 810,622 | +0.04(+0.18%) |
Dec 03, 2007 | 22.75 | 23.43 | 22.58 | 23.17 | 772,246 | +0.32(+1.42%) |
Nov 30, 2007 | 23.14 | 23.30 | 22.80 | 22.84 | 790,918 | -0.01(-0.04%) |
Nov 29, 2007 | 23.19 | 23.22 | 22.52 | 22.85 | 1,170,584 | -0.16(-0.69%) |
Nov 28, 2007 | 22.74 | 23.79 | 21.61 | 23.01 | 3,757,959 | +3.42(+17.46%) |
Nov 27, 2007 | 19.49 | 19.80 | 19.20 | 19.59 | 1,285,129 | -0.42(-2.08%) |
Nov 26, 2007 | 20.58 | 20.71 | 19.99 | 20.01 | 581,927 | -0.62(-3.03%) |
Nov 23, 2007 | 20.31 | 20.81 | 20.19 | 20.63 | 289,210 | +0.49(+2.44%) |
Nov 21, 2007 | 20.41 | 20.69 | 20.14 | 20.14 | 737,397 | -0.38(-1.87%) |
Nov 20, 2007 | 20.83 | 20.88 | 20.12 | 20.52 | 1,171,917 | -0.37(-1.79%) |
Nov 19, 2007 | 21.28 | 21.28 | 20.66 | 20.90 | 1,151,813 | -0.50(-2.33%) |
Nov 16, 2007 | 21.12 | 21.47 | 20.64 | 21.40 | 1,390,065 | +0.26(+1.22%) |
Nov 15, 2007 | 21.45 | 21.58 | 20.91 | 21.14 | 508,082 | -0.37(-1.74%) |
Nov 14, 2007 | 21.96 | 21.96 | 21.42 | 21.51 | 576,816 | -0.29(-1.34%) |
Nov 13, 2007 | 21.15 | 21.87 | 20.86 | 21.80 | 554,646 | +0.76(+3.60%) |
Nov 12, 2007 | 20.73 | 21.67 | 20.60 | 21.05 | 643,034 | +0.34(+1.65%) |
Nov 09, 2007 | 20.36 | 21.02 | 20.12 | 20.71 | 640,616 | +0.07(+0.32%) |
Nov 08, 2007 | 20.46 | 20.74 | 20.18 | 20.64 | 885,661 | +0.32(+1.60%) |
Nov 07, 2007 | 20.91 | 20.95 | 20.17 | 20.32 | 1,149,436 | -0.89(-4.20%) |
Nov 06, 2007 | 21.45 | 21.60 | 20.57 | 21.21 | 818,286 | -0.19(-0.89%) |
Nov 05, 2007 | 21.47 | 21.80 | 21.20 | 21.40 | 742,980 | -0.37(-1.72%) |
Nov 02, 2007 | 21.82 | 22.05 | 21.47 | 21.77 | 930,426 | +0.09(+0.42%) |
Nov 01, 2007 | 22.35 | 22.70 | 21.68 | 21.68 | 832,145 | -0.97(-4.30%) |
Oct 31, 2007 | 22.14 | 22.73 | 21.70 | 22.65 | 892,408 | +0.97(+4.45%) |
Oct 30, 2007 | 21.51 | 22.03 | 21.27 | 21.69 | 913,314 | +0.17(+0.77%) |
Oct 29, 2007 | 21.94 | 22.07 | 21.35 | 21.52 | 970,192 | -0.36(-1.64%) |
Oct 26, 2007 | 22.29 | 22.49 | 21.60 | 21.88 | 1,186,552 | -0.08(-0.38%) |
Oct 25, 2007 | 22.55 | 23.00 | 21.85 | 21.96 | 692,891 | -0.52(-2.30%) |
Oct 24, 2007 | 22.64 | 22.85 | 22.03 | 22.48 | 864,492 | -0.37(-1.60%) |
Oct 23, 2007 | 23.15 | 23.23 | 22.50 | 22.84 | 544,824 | -0.12(-0.54%) |
Oct 22, 2007 | 22.30 | 23.29 | 22.30 | 22.97 | 559,094 | +0.47(+2.07%) |
Oct 19, 2007 | 23.35 | 23.35 | 22.47 | 22.50 | 906,170 | -0.85(-3.64%) |
Oct 18, 2007 | 23.41 | 23.69 | 22.92 | 23.35 | 434,196 | -0.13(-0.57%) |
Oct 17, 2007 | 23.46 | 24.10 | 22.94 | 23.49 | 447,224 | +0.20(+0.86%) |
Oct 16, 2007 | 23.75 | 23.89 | 23.27 | 23.29 | 328,107 | -0.44(-1.86%) |
Oct 15, 2007 | 23.86 | 24.22 | 23.39 | 23.73 | 663,174 | -0.17(-0.70%) |
Oct 12, 2007 | 23.97 | 24.33 | 23.71 | 23.89 | 598,747 | -0.07(-0.28%) |
Oct 11, 2007 | 24.24 | 24.48 | 23.64 | 23.96 | 496,892 | -0.09(-0.38%) |
Oct 10, 2007 | 24.43 | 24.57 | 23.77 | 24.05 | 331,753 | -0.42(-1.73%) |
Oct 09, 2007 | 24.89 | 25.19 | 24.26 | 24.48 | 595,788 | -0.28(-1.14%) |
Oct 08, 2007 | 24.53 | 26.84 | 24.32 | 24.76 | 730,442 | +0.11(+0.44%) |
Oct 05, 2007 | 24.24 | 24.80 | 24.21 | 24.65 | 524,510 | +0.62(+2.60%) |
Oct 04, 2007 | 23.89 | 24.12 | 23.67 | 24.03 | 385,273 | +0.25(+1.05%) |
Oct 03, 2007 | 23.62 | 24.00 | 23.56 | 23.78 | 342,144 | +0.00(+0.00%) |
Oct 02, 2007 | 23.08 | 23.87 | 23.07 | 23.78 | 414,020 | +0.64(+2.77%) |