Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 13.68 | 13.85 | 13.34 | 13.53 | 1,107,380 | +0.03(+0.21%) |
Sep 29, 2008 | 14.04 | 14.39 | 13.26 | 13.50 | 1,609,985 | -0.54(-3.84%) |
Sep 26, 2008 | 14.14 | 15.19 | 13.49 | 14.04 | 3,617,464 | -0.37(-2.58%) |
Sep 25, 2008 | 14.28 | 14.82 | 14.25 | 14.41 | 2,060,279 | +0.10(+0.71%) |
Sep 24, 2008 | 14.16 | 14.86 | 13.69 | 14.31 | 2,523,668 | -0.49(-3.32%) |
Sep 23, 2008 | 14.83 | 15.08 | 14.49 | 14.80 | 1,081,716 | -0.02(-0.13%) |
Sep 22, 2008 | 15.66 | 15.78 | 14.80 | 14.82 | 919,403 | -0.97(-6.17%) |
Sep 19, 2008 | 15.15 | 16.89 | 15.15 | 15.80 | 3,680,572 | +0.51(+3.34%) |
Sep 18, 2008 | 13.85 | 15.61 | 13.59 | 15.28 | 2,775,283 | +1.79(+13.28%) |
Sep 17, 2008 | 13.08 | 13.72 | 12.94 | 13.49 | 1,168,365 | -0.19(-1.36%) |
Sep 16, 2008 | 13.11 | 13.81 | 13.03 | 13.68 | 1,203,394 | +0.35(+2.65%) |
Sep 15, 2008 | 13.59 | 13.76 | 13.26 | 13.33 | 912,170 | -0.45(-3.24%) |
Sep 12, 2008 | 14.25 | 14.29 | 13.47 | 13.77 | 1,771,983 | -0.70(-4.81%) |
Sep 11, 2008 | 14.33 | 14.58 | 14.00 | 14.47 | 1,484,247 | -0.07(-0.51%) |
Sep 10, 2008 | 14.60 | 14.80 | 14.23 | 14.54 | 807,500 | +0.03(+0.19%) |
Sep 09, 2008 | 14.57 | 15.06 | 14.37 | 14.51 | 1,508,295 | -0.08(-0.57%) |
Sep 08, 2008 | 14.25 | 14.82 | 14.06 | 14.60 | 1,228,499 | +0.59(+4.17%) |
Sep 05, 2008 | 13.57 | 14.12 | 13.48 | 14.01 | 1,129,688 | +0.35(+2.58%) |
Sep 04, 2008 | 14.09 | 14.09 | 13.64 | 13.66 | 1,355,333 | -0.36(-2.58%) |
Sep 03, 2008 | 13.90 | 14.09 | 13.57 | 14.02 | 1,336,323 | +0.15(+1.07%) |
Sep 02, 2008 | 13.81 | 14.24 | 13.68 | 13.87 | 1,264,455 | +0.42(+3.11%) |
Aug 29, 2008 | 13.41 | 13.53 | 13.28 | 13.46 | 866,917 | -0.01(-0.07%) |
Aug 28, 2008 | 13.31 | 13.51 | 13.22 | 13.46 | 1,102,722 | +0.19(+1.40%) |
Aug 27, 2008 | 13.23 | 13.42 | 13.15 | 13.28 | 941,781 | +0.07(+0.56%) |
Aug 26, 2008 | 13.64 | 13.65 | 12.86 | 13.20 | 2,165,690 | -0.59(-4.24%) |
Aug 25, 2008 | 14.11 | 14.17 | 13.53 | 13.79 | 1,261,156 | -0.37(-2.62%) |
Aug 22, 2008 | 13.83 | 14.27 | 13.74 | 14.16 | 598,108 | +0.43(+3.11%) |
Aug 21, 2008 | 13.68 | 13.85 | 13.41 | 13.73 | 1,094,965 | -0.12(-0.87%) |
Aug 20, 2008 | 14.01 | 14.22 | 13.66 | 13.85 | 822,149 | -0.10(-0.73%) |
Aug 19, 2008 | 14.76 | 14.76 | 13.85 | 13.96 | 1,437,552 | -0.78(-5.29%) |
Aug 18, 2008 | 15.15 | 15.15 | 14.63 | 14.74 | 907,110 | -0.38(-2.52%) |
Aug 15, 2008 | 15.33 | 15.64 | 14.87 | 15.12 | 1,270,282 | -0.06(-0.37%) |
Aug 14, 2008 | 14.74 | 15.18 | 14.50 | 15.17 | 933,006 | +0.32(+2.12%) |
Aug 13, 2008 | 15.31 | 15.38 | 14.71 | 14.86 | 808,249 | -0.46(-3.03%) |
Aug 12, 2008 | 15.30 | 15.58 | 15.09 | 15.32 | 904,023 | -0.06(-0.42%) |
Aug 11, 2008 | 14.87 | 15.85 | 14.76 | 15.39 | 974,495 | +0.49(+3.30%) |
Aug 08, 2008 | 14.21 | 14.98 | 14.07 | 14.89 | 786,123 | +0.71(+4.97%) |
Aug 07, 2008 | 14.11 | 14.44 | 14.03 | 14.19 | 869,002 | -0.06(-0.39%) |
Aug 06, 2008 | 14.13 | 14.71 | 13.53 | 14.24 | 1,532,847 | -0.78(-5.19%) |
Aug 05, 2008 | 14.54 | 15.09 | 14.50 | 15.02 | 1,095,539 | +0.75(+5.27%) |
Aug 04, 2008 | 14.22 | 14.40 | 13.83 | 14.27 | 540,386 | +0.02(+0.13%) |
Aug 01, 2008 | 14.07 | 14.33 | 13.81 | 14.25 | 652,078 | +0.24(+1.72%) |
Jul 31, 2008 | 13.94 | 14.29 | 13.79 | 14.01 | 1,131,695 | -0.14(-0.98%) |
Jul 30, 2008 | 14.28 | 14.61 | 14.10 | 14.15 | 970,526 | -0.04(-0.26%) |
Jul 29, 2008 | 14.19 | 14.53 | 13.74 | 14.19 | 1,073,303 | +0.39(+2.83%) |
Jul 28, 2008 | 13.98 | 14.26 | 13.70 | 13.80 | 677,244 | -0.21(-1.52%) |
Jul 25, 2008 | 14.01 | 14.45 | 13.95 | 14.01 | 1,027,374 | +0.10(+0.73%) |
Jul 24, 2008 | 15.14 | 15.14 | 13.85 | 13.91 | 2,271,322 | -1.23(-8.10%) |
Jul 23, 2008 | 14.20 | 15.21 | 13.89 | 15.14 | 2,268,267 | +0.93(+6.54%) |
Jul 22, 2008 | 13.33 | 14.22 | 13.20 | 14.21 | 1,190,478 | +0.79(+5.88%) |
Jul 21, 2008 | 13.25 | 13.46 | 13.16 | 13.42 | 1,072,958 | +0.19(+1.47%) |
Jul 18, 2008 | 13.30 | 13.39 | 12.94 | 13.22 | 1,486,058 | -0.16(-1.18%) |
Jul 17, 2008 | 12.60 | 13.44 | 12.38 | 13.38 | 1,600,629 | +0.81(+6.42%) |
Jul 16, 2008 | 11.93 | 12.63 | 11.77 | 12.57 | 1,653,516 | +0.71(+5.95%) |
Jul 15, 2008 | 11.94 | 12.31 | 11.61 | 11.87 | 2,310,208 | -0.18(-1.47%) |
Jul 14, 2008 | 12.59 | 12.70 | 12.02 | 12.04 | 1,445,661 | -0.42(-3.35%) |
Jul 11, 2008 | 12.76 | 12.76 | 12.16 | 12.46 | 2,011,595 | -0.53(-4.07%) |
Jul 10, 2008 | 12.63 | 13.32 | 12.55 | 12.99 | 1,518,955 | +0.18(+1.38%) |
Jul 09, 2008 | 13.42 | 13.42 | 12.80 | 12.81 | 884,169 | -0.62(-4.63%) |
Jul 08, 2008 | 12.79 | 13.51 | 12.79 | 13.44 | 1,417,078 | +0.70(+5.47%) |
Jul 07, 2008 | 13.03 | 13.05 | 12.70 | 12.74 | 1,320,297 | -0.20(-1.51%) |
Jul 04, 2008 | 12.99 | 13.22 | 12.77 | 12.94 | 694,486 | +0.00(+0.00%) |
Jul 03, 2008 | 12.99 | 13.22 | 12.77 | 12.94 | 694,486 | -0.05(-0.36%) |
Jul 02, 2008 | 13.65 | 13.67 | 12.97 | 12.98 | 1,359,993 | -0.67(-4.90%) |
Jul 01, 2008 | 13.70 | 13.74 | 13.34 | 13.65 | 1,661,816 | -0.09(-0.68%) |
Jun 30, 2008 | 13.72 | 13.93 | 13.56 | 13.74 | 3,053,701 | +0.35(+2.64%) |
Jun 27, 2008 | 13.46 | 13.64 | 13.20 | 13.39 | 2,515,207 | +0.10(+0.77%) |
Jun 26, 2008 | 13.44 | 13.82 | 13.29 | 13.29 | 2,639,983 | -0.42(-3.05%) |
Jun 25, 2008 | 14.32 | 14.76 | 13.37 | 13.71 | 5,513,198 | -1.62(-10.60%) |
Jun 24, 2008 | 14.96 | 15.82 | 14.77 | 15.33 | 2,069,543 | +0.20(+1.35%) |
Jun 23, 2008 | 15.32 | 15.35 | 14.94 | 15.13 | 1,304,049 | -0.15(-0.97%) |
Jun 20, 2008 | 15.06 | 15.28 | 14.75 | 15.28 | 1,678,431 | +0.09(+0.61%) |
Jun 19, 2008 | 15.31 | 15.40 | 14.53 | 15.18 | 2,516,690 | -0.60(-3.82%) |
Jun 18, 2008 | 16.13 | 16.25 | 15.67 | 15.79 | 1,635,366 | -0.46(-2.80%) |
Jun 17, 2008 | 16.69 | 16.87 | 16.17 | 16.24 | 1,054,508 | -0.46(-2.78%) |
Jun 16, 2008 | 16.58 | 16.81 | 16.51 | 16.71 | 1,213,956 | +0.09(+0.56%) |
Jun 13, 2008 | 16.77 | 17.02 | 16.58 | 16.61 | 1,613,651 | +0.06(+0.34%) |
Jun 12, 2008 | 16.58 | 17.10 | 16.52 | 16.56 | 982,105 | +0.14(+0.85%) |
Jun 11, 2008 | 17.40 | 17.57 | 16.42 | 16.42 | 1,355,829 | -0.99(-5.71%) |
Jun 10, 2008 | 17.50 | 17.74 | 16.93 | 17.41 | 1,443,407 | +0.22(+1.30%) |
Jun 09, 2008 | 17.18 | 17.49 | 16.98 | 17.19 | 868,033 | +0.06(+0.33%) |
Jun 06, 2008 | 17.60 | 17.60 | 17.06 | 17.13 | 751,079 | -0.63(-3.55%) |
Jun 05, 2008 | 17.75 | 17.96 | 17.55 | 17.76 | 561,200 | +0.00(+0.00%) |
Jun 04, 2008 | 17.43 | 17.98 | 17.24 | 17.76 | 983,747 | +0.37(+2.14%) |
Jun 03, 2008 | 17.62 | 17.78 | 17.23 | 17.39 | 803,552 | -0.12(-0.69%) |
Jun 02, 2008 | 17.73 | 18.00 | 17.26 | 17.51 | 681,057 | -0.30(-1.67%) |
May 30, 2008 | 17.93 | 17.93 | 17.61 | 17.81 | 554,139 | -0.14(-0.78%) |
May 29, 2008 | 17.74 | 18.10 | 17.67 | 17.95 | 631,060 | +0.23(+1.31%) |
May 28, 2008 | 17.62 | 17.94 | 17.48 | 17.72 | 755,508 | +0.01(+0.05%) |
May 27, 2008 | 17.54 | 18.01 | 17.42 | 17.71 | 901,497 | +0.18(+1.01%) |
May 26, 2008 | 17.71 | 17.80 | 17.39 | 17.53 | 668,008 | +0.00(+0.00%) |
May 23, 2008 | 17.71 | 17.80 | 17.39 | 17.53 | 668,008 | -0.30(-1.67%) |
May 22, 2008 | 17.72 | 18.03 | 17.58 | 17.83 | 1,070,621 | +0.16(+0.89%) |
May 21, 2008 | 17.63 | 17.85 | 17.43 | 17.67 | 1,619,590 | +0.05(+0.26%) |
May 20, 2008 | 17.94 | 18.00 | 17.22 | 17.62 | 1,756,472 | -0.40(-2.22%) |
May 19, 2008 | 18.25 | 18.40 | 17.96 | 18.02 | 708,728 | -0.31(-1.67%) |
May 16, 2008 | 18.89 | 18.89 | 18.17 | 18.33 | 659,487 | -0.47(-2.52%) |
May 15, 2008 | 18.29 | 18.88 | 18.06 | 18.80 | 1,210,661 | +0.62(+3.42%) |
May 14, 2008 | 18.39 | 18.59 | 18.11 | 18.18 | 1,468,210 | -0.11(-0.61%) |
May 13, 2008 | 18.42 | 18.56 | 18.09 | 18.29 | 1,507,365 | -0.12(-0.66%) |
May 12, 2008 | 18.57 | 18.64 | 18.08 | 18.41 | 1,554,774 | -0.15(-0.80%) |
May 09, 2008 | 19.59 | 19.68 | 18.34 | 18.56 | 3,422,610 | -1.99(-9.67%) |
May 08, 2008 | 20.48 | 20.64 | 20.16 | 20.55 | 562,707 | +0.12(+0.59%) |
May 07, 2008 | 20.77 | 20.98 | 20.35 | 20.43 | 709,998 | -0.28(-1.35%) |
May 06, 2008 | 20.61 | 20.99 | 20.61 | 20.71 | 579,228 | -0.02(-0.09%) |
May 05, 2008 | 20.61 | 20.87 | 20.33 | 20.73 | 465,795 | +0.01(+0.04%) |
May 02, 2008 | 21.13 | 21.28 | 20.64 | 20.72 | 631,530 | -0.20(-0.93%) |
May 01, 2008 | 20.42 | 21.07 | 20.22 | 20.91 | 371,113 | +0.49(+2.41%) |
Apr 30, 2008 | 20.79 | 21.13 | 20.41 | 20.42 | 865,343 | -0.25(-1.21%) |
Apr 29, 2008 | 20.84 | 20.84 | 20.51 | 20.67 | 623,305 | -0.15(-0.71%) |
Apr 28, 2008 | 20.49 | 20.99 | 20.30 | 20.82 | 530,031 | +0.33(+1.63%) |
Apr 25, 2008 | 20.52 | 20.77 | 20.11 | 20.48 | 824,497 | +0.05(+0.23%) |
Apr 24, 2008 | 20.36 | 20.69 | 20.10 | 20.44 | 532,829 | +0.04(+0.18%) |
Apr 23, 2008 | 20.63 | 20.76 | 20.23 | 20.40 | 509,502 | -0.14(-0.68%) |
Apr 22, 2008 | 20.61 | 20.61 | 20.10 | 20.54 | 847,176 | -0.26(-1.25%) |
Apr 21, 2008 | 20.43 | 20.91 | 20.25 | 20.80 | 596,049 | +0.17(+0.81%) |
Apr 18, 2008 | 20.53 | 20.75 | 20.41 | 20.63 | 451,821 | +0.41(+2.02%) |
Apr 17, 2008 | 20.24 | 20.32 | 19.96 | 20.22 | 839,044 | -0.13(-0.64%) |
Apr 16, 2008 | 20.22 | 20.52 | 19.92 | 20.35 | 896,362 | +0.38(+1.91%) |
Apr 15, 2008 | 19.76 | 20.07 | 19.42 | 19.97 | 898,185 | +0.38(+1.94%) |
Apr 14, 2008 | 19.79 | 19.90 | 19.38 | 19.59 | 1,417,852 | -0.28(-1.40%) |
Apr 11, 2008 | 19.85 | 20.30 | 19.80 | 19.87 | 669,624 | -0.43(-2.10%) |
Apr 10, 2008 | 20.13 | 20.66 | 19.99 | 20.30 | 638,736 | +0.20(+1.02%) |
Apr 09, 2008 | 20.36 | 20.57 | 19.82 | 20.09 | 783,453 | -0.39(-1.90%) |
Apr 08, 2008 | 20.49 | 20.74 | 20.28 | 20.48 | 669,206 | -0.21(-1.03%) |
Apr 07, 2008 | 21.31 | 21.35 | 20.48 | 20.70 | 1,163,807 | -0.42(-1.98%) |
Apr 04, 2008 | 21.32 | 21.36 | 20.91 | 21.12 | 448,457 | -0.22(-1.04%) |
Apr 03, 2008 | 21.14 | 21.52 | 21.12 | 21.34 | 844,149 | -0.03(-0.13%) |
Apr 02, 2008 | 21.57 | 21.62 | 21.23 | 21.37 | 1,132,289 | -0.25(-1.16%) |
Apr 01, 2008 | 20.55 | 21.62 | 20.46 | 21.62 | 1,128,308 | +1.15(+5.63%) |
Mar 31, 2008 | 20.23 | 20.66 | 20.08 | 20.47 | 646,005 | +0.30(+1.47%) |
Mar 28, 2008 | 20.78 | 20.89 | 20.10 | 20.17 | 791,295 | -0.60(-2.91%) |
Mar 27, 2008 | 20.96 | 21.23 | 20.75 | 20.77 | 894,543 | -0.25(-1.19%) |
Mar 26, 2008 | 20.75 | 21.06 | 20.67 | 21.02 | 1,073,381 | +0.07(+0.35%) |
Mar 25, 2008 | 21.10 | 21.30 | 20.48 | 20.95 | 1,662,687 | -0.68(-3.13%) |
Mar 24, 2008 | 20.79 | 21.66 | 20.72 | 21.63 | 1,286,524 | +1.20(+5.86%) |
Mar 21, 2008 | 19.78 | 20.67 | 19.43 | 20.43 | 2,352,981 | +0.00(+0.00%) |
Mar 20, 2008 | 19.78 | 20.67 | 19.43 | 20.43 | 2,352,981 | +0.85(+4.36%) |
Mar 19, 2008 | 19.69 | 20.30 | 19.31 | 19.57 | 1,334,351 | +0.05(+0.24%) |
Mar 18, 2008 | 19.19 | 19.68 | 19.05 | 19.53 | 886,643 | +0.76(+4.06%) |
Mar 17, 2008 | 18.48 | 19.08 | 18.18 | 18.77 | 690,092 | -0.03(-0.15%) |
Mar 14, 2008 | 19.43 | 19.45 | 18.52 | 18.79 | 1,273,517 | -0.54(-2.79%) |
Mar 13, 2008 | 18.65 | 19.36 | 18.29 | 19.33 | 1,219,258 | +0.44(+2.31%) |
Mar 12, 2008 | 19.09 | 19.44 | 18.79 | 18.90 | 759,898 | -0.15(-0.78%) |
Mar 11, 2008 | 18.76 | 19.08 | 18.27 | 19.05 | 1,041,359 | +0.71(+3.85%) |
Mar 10, 2008 | 18.77 | 18.88 | 18.25 | 18.34 | 725,450 | -0.32(-1.74%) |
Mar 07, 2008 | 18.83 | 19.05 | 18.51 | 18.66 | 1,221,247 | -0.38(-2.00%) |
Mar 06, 2008 | 19.57 | 19.79 | 19.00 | 19.05 | 504,651 | -0.61(-3.12%) |
Mar 05, 2008 | 19.69 | 19.94 | 19.39 | 19.66 | 679,522 | +0.10(+0.52%) |
Mar 04, 2008 | 19.32 | 19.70 | 19.19 | 19.56 | 735,823 | +0.05(+0.24%) |
Mar 03, 2008 | 19.82 | 19.84 | 19.20 | 19.51 | 965,431 | -0.30(-1.50%) |
Feb 29, 2008 | 20.26 | 20.37 | 19.74 | 19.81 | 1,238,827 | -0.74(-3.61%) |
Feb 28, 2008 | 20.50 | 20.87 | 20.09 | 20.55 | 856,164 | -0.04(-0.18%) |
Feb 27, 2008 | 20.63 | 21.11 | 20.47 | 20.59 | 713,185 | -0.06(-0.31%) |
Feb 26, 2008 | 19.96 | 20.93 | 19.92 | 20.65 | 858,207 | +0.51(+2.54%) |
Feb 25, 2008 | 19.72 | 20.23 | 19.31 | 20.14 | 561,152 | +0.45(+2.31%) |
Feb 22, 2008 | 20.05 | 20.18 | 19.32 | 19.69 | 717,338 | -0.37(-1.85%) |
Feb 21, 2008 | 20.05 | 20.12 | 19.64 | 20.06 | 932,630 | +0.11(+0.56%) |
Feb 20, 2008 | 19.32 | 20.01 | 19.23 | 19.95 | 773,839 | +0.48(+2.48%) |
Feb 19, 2008 | 19.78 | 19.86 | 19.41 | 19.46 | 486,602 | -0.06(-0.33%) |
Feb 18, 2008 | 19.56 | 19.61 | 19.23 | 19.53 | 914,748 | +0.00(+0.00%) |
Feb 15, 2008 | 19.56 | 19.61 | 19.23 | 19.53 | 914,748 | -0.20(-0.99%) |
Feb 14, 2008 | 20.30 | 20.30 | 19.57 | 19.72 | 535,541 | -0.52(-2.57%) |
Feb 13, 2008 | 19.89 | 20.34 | 19.72 | 20.24 | 454,398 | +0.55(+2.78%) |
Feb 12, 2008 | 19.65 | 20.08 | 19.47 | 19.70 | 774,944 | -0.06(-0.28%) |
Feb 11, 2008 | 19.70 | 19.94 | 19.50 | 19.75 | 872,835 | +0.02(+0.09%) |
Feb 08, 2008 | 19.86 | 20.20 | 19.56 | 19.73 | 619,294 | -0.21(-1.07%) |
Feb 07, 2008 | 19.96 | 20.54 | 19.76 | 19.95 | 947,582 | -0.08(-0.42%) |
Feb 06, 2008 | 20.05 | 20.43 | 19.73 | 20.03 | 987,389 | +0.17(+0.84%) |
Feb 05, 2008 | 20.09 | 20.71 | 19.86 | 19.86 | 661,743 | -0.61(-2.99%) |
Feb 04, 2008 | 20.84 | 20.89 | 20.28 | 20.48 | 898,167 | -0.44(-2.09%) |
Feb 01, 2008 | 20.63 | 21.08 | 20.52 | 20.91 | 912,018 | +0.32(+1.53%) |
Jan 31, 2008 | 19.84 | 21.03 | 19.73 | 20.60 | 1,675,733 | +0.53(+2.64%) |
Jan 30, 2008 | 20.35 | 20.67 | 19.98 | 20.07 | 772,300 | -0.44(-2.13%) |
Jan 29, 2008 | 20.48 | 20.89 | 20.13 | 20.50 | 1,637,116 | +0.70(+3.52%) |
Jan 28, 2008 | 19.31 | 19.86 | 18.39 | 19.81 | 2,299,899 | +0.09(+0.47%) |
Jan 25, 2008 | 20.59 | 20.77 | 19.44 | 19.71 | 1,745,268 | -0.51(-2.53%) |
Jan 24, 2008 | 19.57 | 20.30 | 19.54 | 20.22 | 1,785,256 | +0.72(+3.71%) |
Jan 23, 2008 | 18.29 | 20.37 | 18.21 | 19.50 | 2,563,544 | +1.02(+5.53%) |
Jan 22, 2008 | 17.34 | 18.67 | 17.21 | 18.48 | 1,288,606 | +0.70(+3.92%) |
Jan 21, 2008 | 17.87 | 18.22 | 17.64 | 17.78 | 1,176,409 | +0.00(+0.00%) |
Jan 18, 2008 | 17.87 | 18.22 | 17.64 | 17.78 | 1,176,409 | -0.06(-0.31%) |
Jan 17, 2008 | 18.25 | 18.50 | 17.76 | 17.84 | 1,338,809 | -0.23(-1.28%) |
Jan 16, 2008 | 18.41 | 18.66 | 18.04 | 18.07 | 2,131,085 | -0.35(-1.92%) |
Jan 15, 2008 | 19.04 | 19.11 | 18.40 | 18.42 | 1,577,191 | -0.75(-3.92%) |
Jan 14, 2008 | 19.71 | 19.85 | 19.13 | 19.18 | 1,387,512 | -0.40(-2.04%) |
Jan 11, 2008 | 20.57 | 20.58 | 19.49 | 19.57 | 1,573,335 | -1.08(-5.22%) |
Jan 10, 2008 | 19.97 | 20.77 | 19.73 | 20.65 | 1,767,596 | +0.56(+2.77%) |
Jan 09, 2008 | 19.42 | 20.11 | 19.41 | 20.09 | 1,618,475 | +0.76(+3.94%) |
Jan 08, 2008 | 20.35 | 20.35 | 19.32 | 19.33 | 1,425,765 | -0.90(-4.45%) |
Jan 07, 2008 | 19.50 | 20.52 | 19.41 | 20.23 | 1,612,145 | +1.04(+5.42%) |
Jan 04, 2008 | 19.61 | 20.12 | 18.28 | 19.19 | 4,635,137 | +0.64(+3.45%) |
Jan 03, 2008 | 19.98 | 19.98 | 18.48 | 18.55 | 1,698,966 | -1.50(-7.50%) |
Jan 02, 2008 | 20.33 | 20.38 | 19.56 | 20.06 | 1,034,916 | -0.28(-1.37%) |
Jan 01, 2008 | 20.62 | 20.79 | 20.34 | 20.34 | 488,938 | +0.00(+0.00%) |
Dec 31, 2007 | 20.62 | 20.79 | 20.34 | 20.34 | 488,938 | -0.43(-2.06%) |
Dec 28, 2007 | 20.88 | 21.02 | 20.63 | 20.76 | 591,730 | +0.16(+0.77%) |
Dec 27, 2007 | 21.14 | 21.19 | 20.61 | 20.61 | 458,564 | -0.53(-2.50%) |
Dec 26, 2007 | 21.22 | 21.54 | 20.94 | 21.13 | 504,760 | -0.19(-0.87%) |
Dec 24, 2007 | 21.26 | 21.54 | 21.03 | 21.32 | 157,554 | +0.14(+0.66%) |
Dec 21, 2007 | 21.03 | 21.32 | 20.68 | 21.18 | 1,204,512 | +0.45(+2.15%) |
Dec 20, 2007 | 20.89 | 20.99 | 20.34 | 20.74 | 669,197 | -0.08(-0.40%) |
Dec 19, 2007 | 21.25 | 21.25 | 20.49 | 20.82 | 609,063 | -0.43(-2.01%) |
Dec 18, 2007 | 20.87 | 21.31 | 20.62 | 21.25 | 514,613 | +0.59(+2.88%) |
Dec 17, 2007 | 20.85 | 21.03 | 20.54 | 20.65 | 538,992 | -0.33(-1.59%) |
Dec 14, 2007 | 21.49 | 21.61 | 20.89 | 20.99 | 552,702 | -0.74(-3.42%) |
Dec 13, 2007 | 21.99 | 22.06 | 21.37 | 21.73 | 686,247 | -0.46(-2.05%) |
Dec 12, 2007 | 22.36 | 22.52 | 21.86 | 22.18 | 505,393 | +0.39(+1.79%) |
Dec 11, 2007 | 21.93 | 22.38 | 21.62 | 21.79 | 741,258 | +0.01(+0.04%) |
Dec 10, 2007 | 21.77 | 21.93 | 21.65 | 21.78 | 331,252 | +0.07(+0.30%) |
Dec 07, 2007 | 22.10 | 22.12 | 21.55 | 21.72 | 497,361 | -0.30(-1.35%) |
Dec 06, 2007 | 20.96 | 22.13 | 20.89 | 22.02 | 660,360 | +0.98(+4.63%) |
Dec 05, 2007 | 21.91 | 21.91 | 21.01 | 21.04 | 1,080,901 | -1.17(-5.27%) |
Dec 04, 2007 | 21.92 | 22.30 | 21.62 | 22.21 | 364,622 | +0.10(+0.46%) |
Dec 03, 2007 | 22.64 | 22.89 | 22.10 | 22.11 | 475,545 | -0.55(-2.42%) |
Nov 30, 2007 | 22.52 | 22.91 | 22.47 | 22.66 | 1,207,848 | +0.21(+0.95%) |
Nov 29, 2007 | 22.25 | 22.52 | 21.90 | 22.44 | 410,721 | +0.10(+0.46%) |
Nov 28, 2007 | 21.83 | 22.45 | 21.58 | 22.34 | 564,490 | +0.75(+3.48%) |
Nov 27, 2007 | 21.49 | 21.85 | 21.34 | 21.59 | 502,863 | +0.12(+0.56%) |
Nov 26, 2007 | 21.89 | 21.89 | 21.36 | 21.47 | 591,561 | -0.46(-2.08%) |
Nov 23, 2007 | 21.75 | 22.08 | 21.62 | 21.92 | 152,761 | +0.30(+1.37%) |
Nov 21, 2007 | 21.80 | 22.07 | 21.41 | 21.63 | 430,413 | -0.26(-1.19%) |
Nov 20, 2007 | 21.75 | 22.12 | 21.52 | 21.89 | 591,674 | +0.11(+0.51%) |
Nov 19, 2007 | 22.00 | 22.03 | 21.43 | 21.78 | 650,170 | -0.51(-2.29%) |
Nov 16, 2007 | 22.16 | 22.38 | 21.62 | 22.29 | 606,965 | +0.18(+0.80%) |
Nov 15, 2007 | 22.07 | 22.36 | 21.81 | 22.11 | 659,350 | -0.10(-0.46%) |
Nov 14, 2007 | 22.68 | 22.86 | 22.10 | 22.21 | 498,828 | -0.36(-1.60%) |
Nov 13, 2007 | 22.08 | 22.69 | 22.04 | 22.57 | 411,857 | +0.65(+2.96%) |
Nov 12, 2007 | 21.78 | 22.53 | 21.71 | 21.92 | 719,476 | +0.17(+0.77%) |
Nov 09, 2007 | 21.66 | 22.07 | 21.43 | 21.76 | 699,997 | -0.16(-0.72%) |
Nov 08, 2007 | 21.98 | 22.06 | 21.22 | 21.91 | 807,616 | +0.13(+0.60%) |
Nov 07, 2007 | 21.71 | 22.13 | 21.71 | 21.78 | 650,599 | -0.18(-0.80%) |
Nov 06, 2007 | 21.79 | 22.00 | 21.48 | 21.96 | 534,201 | +0.17(+0.77%) |
Nov 05, 2007 | 21.64 | 21.91 | 21.29 | 21.79 | 667,795 | -0.16(-0.72%) |
Nov 02, 2007 | 22.10 | 22.10 | 21.50 | 21.95 | 713,294 | +0.08(+0.38%) |
Nov 01, 2007 | 22.75 | 22.78 | 21.76 | 21.87 | 863,201 | -1.14(-4.96%) |
Oct 31, 2007 | 22.72 | 23.05 | 22.59 | 23.01 | 461,652 | +0.33(+1.47%) |
Oct 30, 2007 | 22.71 | 22.81 | 22.40 | 22.68 | 774,009 | -0.16(-0.69%) |
Oct 29, 2007 | 23.28 | 23.31 | 22.68 | 22.83 | 749,741 | -0.46(-1.99%) |
Oct 26, 2007 | 23.26 | 23.31 | 22.97 | 23.30 | 764,117 | +0.08(+0.36%) |
Oct 25, 2007 | 23.13 | 23.23 | 22.83 | 23.21 | 971,805 | +0.13(+0.56%) |
Oct 24, 2007 | 23.22 | 23.26 | 22.73 | 23.08 | 700,052 | -0.33(-1.43%) |
Oct 23, 2007 | 23.40 | 23.48 | 22.87 | 23.42 | 569,140 | +0.20(+0.84%) |
Oct 22, 2007 | 22.71 | 23.32 | 22.33 | 23.22 | 778,394 | +0.39(+1.71%) |
Oct 19, 2007 | 23.02 | 23.27 | 22.82 | 22.83 | 707,859 | -0.20(-0.89%) |
Oct 18, 2007 | 23.21 | 23.31 | 22.81 | 23.04 | 1,121,506 | -0.20(-0.84%) |
Oct 17, 2007 | 23.92 | 24.00 | 23.13 | 23.23 | 1,373,569 | -0.59(-2.46%) |
Oct 16, 2007 | 22.96 | 24.32 | 22.31 | 23.82 | 2,295,936 | +1.02(+4.48%) |
Oct 15, 2007 | 22.93 | 23.29 | 22.72 | 22.80 | 1,201,323 | -0.22(-0.97%) |
Oct 12, 2007 | 22.30 | 23.04 | 22.30 | 23.02 | 752,147 | +0.71(+3.16%) |
Oct 11, 2007 | 23.09 | 23.09 | 22.21 | 22.31 | 782,328 | -0.68(-2.95%) |
Oct 10, 2007 | 22.99 | 23.10 | 22.82 | 22.99 | 328,727 | +0.00(+0.00%) |
Oct 09, 2007 | 22.95 | 23.03 | 22.70 | 22.99 | 363,473 | +0.06(+0.28%) |
Oct 08, 2007 | 22.59 | 22.97 | 22.56 | 22.93 | 378,907 | +0.20(+0.86%) |
Oct 05, 2007 | 22.52 | 22.86 | 22.39 | 22.73 | 345,383 | +0.41(+1.83%) |
Oct 04, 2007 | 22.51 | 22.68 | 22.29 | 22.32 | 438,041 | -0.13(-0.58%) |
Oct 03, 2007 | 22.28 | 22.63 | 22.21 | 22.45 | 377,500 | +0.05(+0.21%) |
Oct 02, 2007 | 22.12 | 22.48 | 21.98 | 22.41 | 553,125 | +0.37(+1.69%) |