Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 17.28 | 17.87 | 16.65 | 17.65 | 972,911 | +1.02(+6.14%) |
Sep 29, 2008 | 17.47 | 17.47 | 15.81 | 16.63 | 1,632,193 | -1.00(-5.69%) |
Sep 26, 2008 | 17.72 | 18.29 | 16.97 | 17.64 | 0 | -0.33(-1.84%) |
Sep 25, 2008 | 17.91 | 18.08 | 17.61 | 17.97 | 528,448 | +0.06(+0.35%) |
Sep 24, 2008 | 18.36 | 18.64 | 17.74 | 17.91 | 1,033,012 | -0.41(-2.25%) |
Sep 23, 2008 | 18.04 | 18.79 | 17.82 | 18.32 | 716,044 | +0.06(+0.34%) |
Sep 22, 2008 | 19.71 | 19.71 | 18.18 | 18.25 | 1,211,678 | -1.06(-5.47%) |
Sep 19, 2008 | 19.54 | 19.71 | 18.81 | 19.31 | 0 | +0.99(+5.43%) |
Sep 18, 2008 | 16.58 | 18.51 | 16.15 | 18.32 | 1,528,724 | +1.93(+11.75%) |
Sep 17, 2008 | 17.18 | 17.29 | 16.39 | 16.39 | 988,856 | -1.01(-5.82%) |
Sep 16, 2008 | 16.68 | 17.40 | 15.59 | 17.40 | 2,369,243 | +0.45(+2.64%) |
Sep 15, 2008 | 19.85 | 20.12 | 16.64 | 16.96 | 2,074,664 | -3.45(-16.90%) |
Sep 12, 2008 | 20.59 | 20.67 | 20.14 | 20.40 | 709,963 | -0.32(-1.56%) |
Sep 11, 2008 | 20.77 | 21.41 | 20.38 | 20.73 | 702,307 | -0.48(-2.28%) |
Sep 10, 2008 | 20.75 | 21.51 | 20.63 | 21.21 | 859,786 | +0.31(+1.50%) |
Sep 09, 2008 | 22.84 | 23.06 | 20.83 | 20.90 | 870,845 | -1.93(-8.44%) |
Sep 08, 2008 | 23.46 | 24.02 | 22.68 | 22.82 | 714,542 | -0.17(-0.74%) |
Sep 05, 2008 | 22.01 | 23.20 | 21.96 | 22.99 | 0 | +0.81(+3.63%) |
Sep 04, 2008 | 23.74 | 23.89 | 21.69 | 22.19 | 1,750,702 | -1.66(-6.95%) |
Sep 03, 2008 | 24.53 | 24.53 | 22.98 | 23.84 | 849,102 | -0.76(-3.09%) |
Sep 02, 2008 | 25.28 | 25.76 | 24.26 | 24.61 | 507,469 | -0.58(-2.31%) |
Aug 29, 2008 | 25.80 | 25.85 | 24.99 | 25.19 | 419,043 | -0.68(-2.63%) |
Aug 28, 2008 | 25.83 | 25.98 | 25.62 | 25.87 | 335,177 | +0.20(+0.77%) |
Aug 27, 2008 | 25.23 | 25.71 | 25.04 | 25.67 | 390,474 | +0.40(+1.60%) |
Aug 26, 2008 | 25.59 | 26.08 | 24.99 | 25.27 | 336,810 | -0.34(-1.33%) |
Aug 25, 2008 | 26.37 | 26.50 | 25.02 | 25.61 | 532,401 | -0.77(-2.92%) |
Aug 22, 2008 | 26.36 | 26.73 | 26.12 | 26.38 | 389,243 | +0.03(+0.10%) |
Aug 21, 2008 | 26.72 | 26.86 | 26.21 | 26.35 | 513,750 | -0.37(-1.37%) |
Aug 20, 2008 | 26.46 | 26.89 | 25.92 | 26.72 | 706,969 | +0.48(+1.84%) |
Aug 19, 2008 | 26.07 | 26.65 | 25.97 | 26.24 | 563,215 | -0.05(-0.20%) |
Aug 18, 2008 | 28.31 | 28.31 | 25.83 | 26.29 | 951,465 | -1.48(-5.32%) |
Aug 15, 2008 | 27.77 | 27.84 | 27.51 | 27.77 | 0 | +0.15(+0.55%) |
Aug 14, 2008 | 27.46 | 27.77 | 26.73 | 27.62 | 1,516,234 | +0.15(+0.55%) |
Aug 13, 2008 | 25.98 | 27.72 | 25.71 | 27.46 | 2,124,855 | +1.42(+5.47%) |
Aug 12, 2008 | 25.05 | 26.11 | 24.61 | 26.04 | 1,584,067 | +0.92(+3.67%) |
Aug 11, 2008 | 23.38 | 25.34 | 23.38 | 25.12 | 1,307,387 | +1.76(+7.52%) |
Aug 08, 2008 | 24.46 | 24.46 | 23.23 | 23.36 | 1,355,681 | -0.58(-2.43%) |
Aug 07, 2008 | 25.32 | 25.90 | 23.90 | 23.94 | 2,491,720 | -1.34(-5.31%) |
Aug 06, 2008 | 28.67 | 29.03 | 24.01 | 25.29 | 4,809,484 | -4.10(-13.96%) |
Aug 05, 2008 | 28.30 | 29.77 | 28.30 | 29.39 | 1,077,365 | +1.01(+3.57%) |
Aug 04, 2008 | 28.58 | 29.19 | 28.09 | 28.38 | 660,346 | -0.21(-0.72%) |
Aug 01, 2008 | 29.32 | 29.35 | 28.37 | 28.58 | 464,787 | -0.33(-1.15%) |
Jul 31, 2008 | 29.42 | 30.20 | 28.66 | 28.91 | 582,959 | -0.62(-2.09%) |
Jul 30, 2008 | 28.99 | 30.01 | 28.71 | 29.53 | 857,963 | +0.82(+2.87%) |
Jul 29, 2008 | 28.71 | 29.25 | 28.08 | 28.71 | 579,380 | +0.30(+1.04%) |
Jul 28, 2008 | 29.02 | 29.09 | 28.23 | 28.41 | 631,279 | -0.59(-2.04%) |
Jul 25, 2008 | 27.99 | 29.32 | 27.91 | 29.00 | 748,825 | +0.99(+3.55%) |
Jul 24, 2008 | 28.94 | 28.94 | 27.30 | 28.01 | 1,071,173 | -1.09(-3.76%) |
Jul 23, 2008 | 30.22 | 30.48 | 28.82 | 29.10 | 755,504 | -1.03(-3.42%) |
Jul 22, 2008 | 28.98 | 30.22 | 28.67 | 30.13 | 1,013,836 | +0.95(+3.25%) |
Jul 21, 2008 | 29.90 | 30.25 | 27.90 | 29.18 | 770,014 | -0.39(-1.33%) |
Jul 18, 2008 | 29.08 | 29.77 | 28.79 | 29.58 | 599,633 | +0.54(+1.85%) |
Jul 17, 2008 | 30.03 | 30.67 | 28.71 | 29.04 | 1,127,297 | -0.78(-2.61%) |
Jul 16, 2008 | 29.01 | 30.20 | 28.86 | 29.82 | 620,369 | +0.62(+2.12%) |
Jul 15, 2008 | 30.50 | 30.50 | 28.84 | 29.20 | 1,354,709 | -1.41(-4.59%) |
Jul 14, 2008 | 28.96 | 30.97 | 28.49 | 30.61 | 1,373,644 | +1.79(+6.22%) |
Jul 11, 2008 | 29.02 | 29.38 | 27.82 | 28.82 | 820,441 | -0.42(-1.44%) |
Jul 10, 2008 | 28.66 | 29.34 | 28.13 | 29.24 | 523,974 | +0.66(+2.32%) |
Jul 09, 2008 | 28.76 | 29.71 | 28.43 | 28.57 | 520,155 | -0.13(-0.44%) |
Jul 08, 2008 | 29.09 | 29.15 | 27.70 | 28.70 | 1,122,645 | -0.47(-1.60%) |
Jul 07, 2008 | 28.51 | 29.60 | 28.28 | 29.16 | 994,099 | +0.96(+3.40%) |
Jul 04, 2008 | 28.65 | 29.11 | 27.18 | 28.21 | 794,487 | +0.00(+0.00%) |
Jul 03, 2008 | 28.65 | 29.11 | 27.18 | 28.21 | 794,487 | -0.67(-2.33%) |
Jul 02, 2008 | 30.00 | 30.00 | 28.31 | 28.88 | 1,009,993 | -0.75(-2.54%) |
Jul 01, 2008 | 30.90 | 30.90 | 29.12 | 29.63 | 1,117,513 | -1.03(-3.36%) |
Jun 30, 2008 | 31.19 | 31.37 | 30.47 | 30.66 | 1,223,209 | +1.08(+3.66%) |
Jun 27, 2008 | 30.02 | 30.21 | 28.75 | 29.58 | 1,903,900 | -0.54(-1.78%) |
Jun 26, 2008 | 30.16 | 30.70 | 29.25 | 30.11 | 1,074,969 | -0.36(-1.18%) |
Jun 25, 2008 | 31.56 | 31.56 | 29.84 | 30.47 | 1,632,435 | -0.74(-2.38%) |
Jun 24, 2008 | 31.76 | 32.17 | 30.83 | 31.22 | 905,415 | -0.72(-2.24%) |
Jun 23, 2008 | 32.15 | 32.64 | 31.53 | 31.93 | 1,233,742 | -0.03(-0.08%) |
Jun 20, 2008 | 33.30 | 33.30 | 31.44 | 31.96 | 1,056,356 | -1.31(-3.93%) |
Jun 19, 2008 | 33.26 | 33.78 | 32.63 | 33.27 | 1,041,623 | +0.15(+0.46%) |
Jun 18, 2008 | 32.21 | 33.43 | 32.21 | 33.12 | 1,539,886 | +1.11(+3.47%) |
Jun 17, 2008 | 32.26 | 32.34 | 31.75 | 32.00 | 1,058,498 | +0.02(+0.06%) |
Jun 16, 2008 | 32.17 | 32.67 | 31.31 | 31.99 | 1,246,339 | +0.23(+0.73%) |
Jun 13, 2008 | 31.84 | 32.94 | 30.91 | 31.75 | 1,891,125 | -0.21(-0.64%) |
Jun 12, 2008 | 28.89 | 32.39 | 28.89 | 31.96 | 4,791,301 | +4.28(+15.47%) |
Jun 11, 2008 | 27.85 | 28.00 | 27.14 | 27.68 | 632,202 | -0.07(-0.26%) |
Jun 10, 2008 | 28.01 | 28.21 | 26.92 | 27.75 | 904,757 | +0.15(+0.55%) |
Jun 09, 2008 | 28.22 | 28.87 | 27.21 | 27.60 | 1,000,681 | -0.68(-2.41%) |
Jun 06, 2008 | 28.77 | 29.58 | 28.15 | 28.28 | 601,055 | -0.74(-2.56%) |
Jun 05, 2008 | 28.07 | 29.16 | 28.07 | 29.02 | 644,549 | +0.87(+3.09%) |
Jun 04, 2008 | 29.28 | 29.38 | 27.82 | 28.15 | 1,276,227 | -1.16(-3.94%) |
Jun 03, 2008 | 28.56 | 29.47 | 27.79 | 29.31 | 1,206,793 | +0.91(+3.22%) |
Jun 02, 2008 | 27.90 | 28.56 | 27.51 | 28.39 | 825,306 | +0.44(+1.57%) |
May 30, 2008 | 27.77 | 28.06 | 27.46 | 27.96 | 668,303 | +0.27(+0.97%) |
May 29, 2008 | 27.74 | 28.06 | 26.90 | 27.69 | 751,175 | -0.08(-0.29%) |
May 28, 2008 | 26.85 | 27.79 | 26.85 | 27.77 | 1,091,889 | +0.96(+3.57%) |
May 27, 2008 | 26.47 | 26.96 | 26.28 | 26.81 | 1,186,194 | +0.21(+0.81%) |
May 26, 2008 | 26.56 | 26.74 | 25.71 | 26.59 | 0 | +0.00(+0.00%) |
May 23, 2008 | 26.56 | 26.74 | 25.71 | 26.59 | 1,221,725 | +0.05(+0.20%) |
May 22, 2008 | 26.73 | 27.04 | 26.07 | 26.54 | 6,844,968 | -0.50(-1.86%) |
May 21, 2008 | 28.56 | 28.56 | 26.42 | 27.04 | 3,406,660 | -2.47(-8.38%) |
May 20, 2008 | 30.32 | 30.32 | 28.99 | 29.51 | 1,463,614 | -0.56(-1.85%) |
May 19, 2008 | 26.29 | 30.44 | 25.41 | 30.07 | 3,191,119 | +3.64(+13.76%) |
May 16, 2008 | 26.15 | 26.49 | 25.71 | 26.43 | 1,230,024 | +0.46(+1.76%) |
May 15, 2008 | 25.59 | 26.17 | 25.59 | 25.98 | 453,804 | +0.35(+1.36%) |
May 14, 2008 | 26.14 | 26.26 | 25.53 | 25.63 | 545,125 | -0.37(-1.41%) |
May 13, 2008 | 24.68 | 26.10 | 24.47 | 25.99 | 1,439,864 | +1.56(+6.38%) |
May 12, 2008 | 23.86 | 24.65 | 23.75 | 24.44 | 1,278,532 | +0.57(+2.40%) |
May 09, 2008 | 23.28 | 23.95 | 23.15 | 23.86 | 249,297 | +0.51(+2.19%) |
May 08, 2008 | 23.74 | 23.96 | 23.20 | 23.35 | 478,874 | -0.43(-1.81%) |
May 07, 2008 | 23.13 | 23.91 | 23.08 | 23.78 | 1,115,635 | +0.81(+3.51%) |
May 06, 2008 | 21.93 | 23.28 | 21.80 | 22.98 | 714,136 | +1.05(+4.78%) |
May 05, 2008 | 21.78 | 22.29 | 21.74 | 21.93 | 381,329 | +0.02(+0.08%) |
May 02, 2008 | 22.15 | 22.38 | 21.77 | 21.91 | 580,893 | -0.03(-0.12%) |
May 01, 2008 | 20.87 | 22.12 | 20.87 | 21.94 | 655,575 | +0.98(+4.66%) |
Apr 30, 2008 | 21.27 | 21.49 | 20.82 | 20.96 | 267,254 | -0.31(-1.47%) |
Apr 29, 2008 | 21.50 | 21.68 | 21.09 | 21.27 | 196,426 | -0.13(-0.59%) |
Apr 28, 2008 | 20.90 | 21.72 | 20.78 | 21.40 | 291,308 | +0.50(+2.40%) |
Apr 25, 2008 | 20.48 | 21.00 | 20.24 | 20.90 | 529,880 | +0.54(+2.64%) |
Apr 24, 2008 | 20.60 | 20.60 | 20.13 | 20.36 | 308,468 | -0.13(-0.66%) |
Apr 23, 2008 | 20.89 | 21.12 | 20.40 | 20.49 | 288,249 | -0.11(-0.52%) |
Apr 22, 2008 | 20.68 | 20.73 | 20.27 | 20.60 | 291,984 | -0.07(-0.35%) |
Apr 21, 2008 | 20.23 | 20.83 | 20.23 | 20.67 | 372,436 | +0.20(+0.96%) |
Apr 18, 2008 | 20.70 | 20.70 | 20.32 | 20.48 | 892,237 | -0.01(-0.04%) |
Apr 17, 2008 | 20.51 | 20.60 | 20.23 | 20.49 | 348,260 | -0.12(-0.57%) |
Apr 16, 2008 | 20.61 | 20.66 | 20.53 | 20.60 | 780,261 | +0.03(+0.13%) |
Apr 15, 2008 | 20.60 | 20.61 | 20.49 | 20.57 | 444,799 | +0.07(+0.35%) |
Apr 14, 2008 | 20.06 | 20.74 | 20.06 | 20.50 | 521,598 | +0.31(+1.55%) |
Apr 11, 2008 | 20.34 | 20.55 | 20.05 | 20.19 | 324,986 | -0.41(-2.00%) |
Apr 10, 2008 | 20.52 | 20.63 | 20.40 | 20.60 | 465,542 | +0.04(+0.17%) |
Apr 09, 2008 | 20.83 | 20.83 | 20.40 | 20.57 | 400,065 | -0.26(-1.25%) |
Apr 08, 2008 | 20.74 | 21.09 | 20.64 | 20.83 | 291,941 | +0.03(+0.13%) |
Apr 07, 2008 | 21.32 | 21.37 | 20.76 | 20.80 | 485,861 | -0.36(-1.69%) |
Apr 04, 2008 | 21.36 | 21.51 | 21.05 | 21.16 | 554,721 | +0.02(+0.08%) |
Apr 03, 2008 | 21.69 | 21.85 | 20.89 | 21.14 | 489,657 | -0.61(-2.80%) |
Apr 02, 2008 | 22.10 | 22.15 | 21.69 | 21.75 | 430,466 | -0.48(-2.18%) |
Apr 01, 2008 | 21.55 | 22.23 | 21.49 | 22.23 | 424,458 | +0.81(+3.76%) |
Mar 31, 2008 | 21.22 | 21.60 | 21.22 | 21.43 | 269,166 | +0.21(+0.97%) |
Mar 28, 2008 | 21.19 | 21.61 | 21.05 | 21.22 | 329,340 | +0.17(+0.81%) |
Mar 27, 2008 | 21.65 | 21.81 | 20.77 | 21.05 | 504,951 | -0.53(-2.45%) |
Mar 26, 2008 | 21.28 | 21.61 | 20.96 | 21.58 | 342,291 | +0.08(+0.37%) |
Mar 25, 2008 | 20.94 | 22.25 | 20.45 | 21.50 | 880,040 | +0.63(+3.00%) |
Mar 24, 2008 | 21.08 | 21.23 | 20.75 | 20.87 | 398,558 | -0.08(-0.38%) |
Mar 21, 2008 | 20.58 | 21.16 | 20.25 | 20.95 | 592,478 | +0.00(+0.00%) |
Mar 20, 2008 | 20.58 | 21.16 | 20.25 | 20.95 | 592,478 | +0.45(+2.18%) |
Mar 19, 2008 | 21.05 | 21.58 | 20.42 | 20.50 | 445,112 | -0.31(-1.51%) |
Mar 18, 2008 | 20.83 | 20.83 | 20.25 | 20.82 | 939,796 | +0.44(+2.15%) |
Mar 17, 2008 | 20.57 | 21.01 | 20.23 | 20.38 | 280,520 | -0.73(-3.48%) |
Mar 14, 2008 | 21.95 | 21.96 | 20.84 | 21.11 | 307,969 | -0.76(-3.48%) |
Mar 13, 2008 | 21.51 | 22.21 | 21.09 | 21.87 | 203,359 | +0.18(+0.83%) |
Mar 12, 2008 | 21.76 | 22.02 | 21.49 | 21.69 | 263,807 | +0.09(+0.41%) |
Mar 11, 2008 | 21.75 | 21.95 | 20.98 | 21.61 | 295,625 | +0.29(+1.34%) |
Mar 10, 2008 | 21.54 | 22.00 | 21.23 | 21.32 | 437,495 | -0.06(-0.29%) |
Mar 07, 2008 | 20.87 | 21.57 | 20.87 | 21.38 | 623,179 | +0.12(+0.55%) |
Mar 06, 2008 | 21.33 | 21.56 | 21.18 | 21.26 | 388,879 | -0.14(-0.67%) |
Mar 05, 2008 | 21.06 | 21.45 | 20.89 | 21.41 | 696,848 | +0.47(+2.22%) |
Mar 04, 2008 | 20.61 | 21.45 | 20.55 | 20.94 | 682,773 | +0.16(+0.78%) |
Mar 03, 2008 | 20.57 | 21.92 | 20.57 | 20.78 | 1,001,997 | +0.19(+0.91%) |
Feb 29, 2008 | 20.66 | 20.79 | 20.27 | 20.59 | 362,191 | -0.36(-1.71%) |
Feb 28, 2008 | 20.94 | 21.42 | 20.79 | 20.95 | 490,521 | +0.21(+1.04%) |
Feb 27, 2008 | 19.98 | 20.92 | 19.93 | 20.74 | 1,157,772 | -0.28(-1.32%) |
Feb 26, 2008 | 22.09 | 22.09 | 20.95 | 21.01 | 652,489 | -1.17(-5.29%) |
Feb 25, 2008 | 22.28 | 22.28 | 21.58 | 22.19 | 369,531 | +0.15(+0.69%) |
Feb 22, 2008 | 22.58 | 22.58 | 21.76 | 22.03 | 496,243 | -0.17(-0.77%) |
Feb 21, 2008 | 23.58 | 23.71 | 21.91 | 22.21 | 629,543 | -1.17(-5.02%) |
Feb 20, 2008 | 23.52 | 23.75 | 23.08 | 23.38 | 467,843 | -0.36(-1.51%) |
Feb 19, 2008 | 23.95 | 24.18 | 23.29 | 23.74 | 642,128 | +0.14(+0.61%) |
Feb 18, 2008 | 23.97 | 24.14 | 22.79 | 23.59 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 23.97 | 24.14 | 22.79 | 23.59 | 477,934 | -0.50(-2.08%) |
Feb 14, 2008 | 23.74 | 24.44 | 23.43 | 24.10 | 684,049 | +0.77(+3.30%) |
Feb 13, 2008 | 23.51 | 23.65 | 22.77 | 23.32 | 710,511 | -0.13(-0.53%) |
Feb 12, 2008 | 23.74 | 23.79 | 23.10 | 23.45 | 1,027,334 | -0.08(-0.34%) |
Feb 11, 2008 | 23.78 | 23.78 | 23.23 | 23.53 | 754,305 | -0.20(-0.83%) |
Feb 08, 2008 | 24.64 | 25.30 | 23.49 | 23.73 | 872,913 | -1.02(-4.13%) |
Feb 07, 2008 | 23.57 | 24.83 | 21.63 | 24.75 | 1,489,974 | +2.02(+8.91%) |
Feb 06, 2008 | 22.21 | 22.81 | 22.13 | 22.72 | 685,754 | +0.84(+3.85%) |
Feb 05, 2008 | 21.22 | 22.60 | 21.22 | 21.88 | 586,952 | +0.28(+1.29%) |
Feb 04, 2008 | 20.67 | 21.69 | 20.30 | 21.61 | 498,811 | +1.06(+5.14%) |
Feb 01, 2008 | 20.67 | 20.96 | 20.29 | 20.55 | 527,070 | -0.09(-0.43%) |
Jan 31, 2008 | 20.28 | 20.89 | 19.61 | 20.64 | 517,651 | +0.24(+1.19%) |
Jan 30, 2008 | 20.23 | 20.94 | 19.63 | 20.40 | 390,672 | +0.06(+0.31%) |
Jan 29, 2008 | 19.95 | 20.75 | 19.86 | 20.33 | 788,240 | +0.31(+1.57%) |
Jan 28, 2008 | 21.02 | 21.11 | 19.61 | 20.02 | 573,315 | -1.31(-6.13%) |
Jan 25, 2008 | 21.47 | 21.59 | 21.03 | 21.33 | 594,403 | +0.28(+1.32%) |
Jan 24, 2008 | 21.35 | 21.66 | 20.76 | 21.05 | 677,347 | -0.07(-0.34%) |
Jan 23, 2008 | 20.60 | 21.26 | 20.36 | 21.12 | 587,700 | -0.02(-0.08%) |
Jan 22, 2008 | 21.15 | 21.68 | 20.83 | 21.14 | 659,897 | -0.97(-4.38%) |
Jan 21, 2008 | 22.17 | 22.35 | 21.91 | 22.11 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 22.17 | 22.35 | 21.91 | 22.11 | 450,247 | -0.01(-0.04%) |
Jan 17, 2008 | 22.64 | 23.59 | 21.85 | 22.12 | 813,974 | -0.27(-1.20%) |
Jan 16, 2008 | 22.84 | 23.09 | 21.68 | 22.38 | 882,020 | -0.59(-2.57%) |
Jan 15, 2008 | 23.65 | 24.22 | 22.85 | 22.98 | 537,327 | -0.92(-3.86%) |
Jan 14, 2008 | 23.88 | 24.46 | 23.67 | 23.90 | 474,246 | -0.09(-0.37%) |
Jan 11, 2008 | 24.69 | 25.11 | 23.84 | 23.99 | 606,939 | -0.84(-3.39%) |
Jan 10, 2008 | 23.65 | 25.21 | 23.46 | 24.83 | 402,018 | +0.97(+4.05%) |
Jan 09, 2008 | 23.77 | 24.06 | 23.56 | 23.86 | 470,175 | +0.21(+0.91%) |
Jan 08, 2008 | 24.40 | 24.53 | 23.48 | 23.65 | 589,496 | -0.54(-2.22%) |
Jan 07, 2008 | 22.80 | 24.26 | 22.52 | 24.18 | 625,300 | +1.45(+6.38%) |
Jan 04, 2008 | 22.98 | 23.34 | 22.64 | 22.73 | 313,784 | -0.60(-2.57%) |
Jan 03, 2008 | 22.90 | 23.67 | 22.90 | 23.33 | 465,106 | +0.51(+2.24%) |
Jan 02, 2008 | 22.54 | 23.33 | 22.46 | 22.82 | 807,833 | +0.47(+2.08%) |
Jan 01, 2008 | 21.65 | 22.57 | 21.65 | 22.36 | 448,126 | +0.00(+0.00%) |
Dec 31, 2007 | 21.65 | 22.57 | 21.65 | 22.36 | 448,126 | +0.46(+2.09%) |
Dec 28, 2007 | 22.21 | 22.39 | 21.86 | 21.90 | 393,757 | -0.24(-1.09%) |
Dec 27, 2007 | 22.40 | 22.84 | 21.94 | 22.14 | 257,254 | -0.08(-0.36%) |
Dec 26, 2007 | 22.26 | 22.55 | 21.85 | 22.22 | 473,580 | +0.13(+0.57%) |
Dec 24, 2007 | 21.69 | 22.38 | 21.43 | 22.10 | 293,727 | +0.54(+2.49%) |
Dec 21, 2007 | 21.61 | 22.14 | 21.27 | 21.56 | 368,895 | +0.20(+0.92%) |
Dec 20, 2007 | 20.94 | 21.41 | 20.57 | 21.36 | 237,125 | +0.67(+3.25%) |
Dec 19, 2007 | 21.16 | 21.22 | 20.29 | 20.69 | 533,308 | -0.58(-2.74%) |
Dec 18, 2007 | 21.30 | 21.88 | 20.61 | 21.27 | 878,731 | +0.27(+1.28%) |
Dec 17, 2007 | 21.50 | 22.61 | 20.75 | 21.00 | 1,081,600 | -0.49(-2.29%) |
Dec 14, 2007 | 20.69 | 21.95 | 20.60 | 21.50 | 1,100,109 | +0.55(+2.61%) |
Dec 13, 2007 | 20.10 | 21.06 | 20.05 | 20.95 | 406,707 | +0.91(+4.56%) |
Dec 12, 2007 | 20.01 | 20.60 | 19.91 | 20.04 | 379,020 | +0.06(+0.31%) |
Dec 11, 2007 | 20.57 | 20.70 | 19.78 | 19.97 | 478,716 | -0.51(-2.49%) |
Dec 10, 2007 | 20.78 | 20.87 | 20.36 | 20.49 | 561,970 | -0.03(-0.13%) |
Dec 07, 2007 | 20.64 | 20.88 | 20.06 | 20.51 | 457,616 | -0.02(-0.09%) |
Dec 06, 2007 | 20.63 | 21.12 | 20.33 | 20.53 | 397,999 | -0.13(-0.61%) |
Dec 05, 2007 | 21.68 | 21.81 | 20.46 | 20.66 | 351,892 | -0.62(-2.91%) |
Dec 04, 2007 | 21.18 | 21.40 | 20.79 | 21.27 | 361,158 | +0.12(+0.55%) |
Dec 03, 2007 | 21.14 | 21.27 | 20.89 | 21.16 | 243,036 | +0.31(+1.50%) |
Nov 30, 2007 | 21.06 | 21.43 | 20.75 | 20.84 | 372,322 | +0.06(+0.30%) |
Nov 29, 2007 | 21.43 | 21.43 | 20.38 | 20.78 | 905,251 | -1.30(-5.88%) |
Nov 28, 2007 | 21.29 | 22.22 | 21.29 | 22.08 | 853,215 | +0.79(+3.70%) |
Nov 27, 2007 | 20.96 | 21.42 | 20.93 | 21.29 | 674,907 | +0.39(+1.89%) |
Nov 26, 2007 | 19.92 | 21.47 | 19.92 | 20.90 | 712,213 | +0.82(+4.06%) |
Nov 23, 2007 | 19.33 | 20.35 | 19.24 | 20.08 | 204,191 | +0.94(+4.91%) |
Nov 21, 2007 | 20.94 | 20.94 | 19.09 | 19.14 | 536,152 | -1.89(-8.99%) |
Nov 20, 2007 | 20.44 | 21.03 | 19.62 | 21.03 | 823,296 | +0.61(+2.98%) |
Nov 19, 2007 | 18.48 | 20.69 | 17.22 | 20.42 | 1,139,725 | +1.79(+9.62%) |
Nov 16, 2007 | 17.63 | 18.63 | 17.41 | 18.63 | 1,028,882 | +1.04(+5.91%) |
Nov 15, 2007 | 17.28 | 17.65 | 17.23 | 17.59 | 510,199 | +0.30(+1.76%) |
Nov 14, 2007 | 17.23 | 17.37 | 17.05 | 17.29 | 510,533 | +0.06(+0.36%) |
Nov 13, 2007 | 17.31 | 17.31 | 17.12 | 17.22 | 324,875 | +0.02(+0.10%) |
Nov 12, 2007 | 17.23 | 17.32 | 16.94 | 17.21 | 449,689 | -0.03(-0.16%) |
Nov 09, 2007 | 17.00 | 17.40 | 16.96 | 17.23 | 675,539 | +0.04(+0.21%) |
Nov 08, 2007 | 16.72 | 17.23 | 16.71 | 17.20 | 648,298 | +1.48(+9.40%) |
Nov 07, 2007 | 16.01 | 16.10 | 15.64 | 15.72 | 175,946 | -0.38(-2.34%) |
Nov 06, 2007 | 15.96 | 16.16 | 15.77 | 16.10 | 182,421 | +0.19(+1.18%) |
Nov 05, 2007 | 15.90 | 16.18 | 15.76 | 15.91 | 143,793 | -0.22(-1.33%) |
Nov 02, 2007 | 16.12 | 16.33 | 15.90 | 16.12 | 189,454 | +0.14(+0.90%) |
Nov 01, 2007 | 15.94 | 16.06 | 15.73 | 15.98 | 322,753 | -0.25(-1.55%) |
Oct 31, 2007 | 16.39 | 16.39 | 15.96 | 16.23 | 168,131 | -0.15(-0.93%) |
Oct 30, 2007 | 16.52 | 16.53 | 16.31 | 16.38 | 121,688 | -0.18(-1.08%) |
Oct 29, 2007 | 16.57 | 16.62 | 16.42 | 16.56 | 111,864 | -0.05(-0.32%) |
Oct 26, 2007 | 16.56 | 16.64 | 16.35 | 16.62 | 183,760 | +0.29(+1.76%) |
Oct 25, 2007 | 16.10 | 16.44 | 15.87 | 16.33 | 133,522 | +0.32(+2.01%) |
Oct 24, 2007 | 16.03 | 16.08 | 15.60 | 16.01 | 183,426 | -0.16(-1.00%) |
Oct 23, 2007 | 16.43 | 16.43 | 16.00 | 16.17 | 114,097 | -0.09(-0.55%) |
Oct 22, 2007 | 15.92 | 16.30 | 15.78 | 16.26 | 109,854 | +0.21(+1.28%) |
Oct 19, 2007 | 16.24 | 16.24 | 16.02 | 16.05 | 167,907 | -0.25(-1.54%) |
Oct 18, 2007 | 16.24 | 16.36 | 16.02 | 16.30 | 117,446 | +0.00(+0.00%) |
Oct 17, 2007 | 16.69 | 16.75 | 16.04 | 16.30 | 128,610 | -0.20(-1.19%) |
Oct 16, 2007 | 16.41 | 16.63 | 16.23 | 16.50 | 125,596 | +0.08(+0.49%) |
Oct 15, 2007 | 16.58 | 16.58 | 16.10 | 16.42 | 158,306 | -0.21(-1.29%) |
Oct 12, 2007 | 16.37 | 16.84 | 16.21 | 16.63 | 272,738 | +0.22(+1.36%) |
Oct 11, 2007 | 16.36 | 16.62 | 16.26 | 16.41 | 259,006 | +0.12(+0.72%) |
Oct 10, 2007 | 16.30 | 16.39 | 16.20 | 16.29 | 116,441 | -0.02(-0.11%) |
Oct 09, 2007 | 16.30 | 16.31 | 15.76 | 16.31 | 161,321 | +0.02(+0.11%) |
Oct 08, 2007 | 16.15 | 16.36 | 16.13 | 16.29 | 89,870 | +0.04(+0.28%) |
Oct 05, 2007 | 16.21 | 16.30 | 16.03 | 16.25 | 116,664 | +0.21(+1.34%) |
Oct 04, 2007 | 16.16 | 16.27 | 16.01 | 16.03 | 57,495 | -0.04(-0.22%) |
Oct 03, 2007 | 16.28 | 16.33 | 15.97 | 16.07 | 120,572 | -0.28(-1.70%) |
Oct 02, 2007 | 16.34 | 16.46 | 16.25 | 16.35 | 114,655 | +0.04(+0.27%) |