Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 20.56 | 21.48 | 19.22 | 19.46 | 36,973 | -1.16(-5.64%) |
Sep 29, 2008 | 21.70 | 22.43 | 20.46 | 20.62 | 38,318 | -1.36(-6.21%) |
Sep 26, 2008 | 21.86 | 22.11 | 21.40 | 21.98 | 0 | +0.28(+1.29%) |
Sep 25, 2008 | 21.71 | 22.02 | 21.67 | 21.70 | 22,053 | -0.31(-1.41%) |
Sep 24, 2008 | 22.01 | 22.16 | 21.86 | 22.01 | 22,595 | +0.22(+1.00%) |
Sep 23, 2008 | 21.87 | 22.17 | 21.77 | 21.80 | 15,967 | -0.07(-0.33%) |
Sep 22, 2008 | 21.36 | 22.17 | 21.36 | 21.87 | 27,033 | +0.79(+3.73%) |
Sep 19, 2008 | 19.84 | 21.86 | 19.84 | 21.08 | 0 | +0.71(+3.47%) |
Sep 18, 2008 | 19.85 | 20.42 | 19.22 | 20.38 | 17,444 | +0.97(+4.98%) |
Sep 17, 2008 | 18.91 | 19.65 | 18.91 | 19.41 | 29,232 | +0.11(+0.55%) |
Sep 16, 2008 | 20.63 | 20.63 | 18.60 | 19.30 | 51,870 | -1.80(-8.51%) |
Sep 15, 2008 | 20.54 | 21.10 | 20.54 | 21.10 | 28,703 | +0.04(+0.18%) |
Sep 12, 2008 | 20.77 | 21.06 | 20.55 | 21.06 | 13,868 | +0.22(+1.06%) |
Sep 11, 2008 | 20.93 | 21.15 | 20.64 | 20.84 | 13,384 | -0.53(-2.49%) |
Sep 10, 2008 | 21.39 | 21.43 | 20.46 | 21.37 | 44,532 | -0.05(-0.25%) |
Sep 09, 2008 | 22.17 | 22.32 | 21.43 | 21.43 | 32,632 | -0.91(-4.08%) |
Sep 08, 2008 | 21.86 | 22.48 | 21.75 | 22.34 | 24,233 | +0.29(+1.34%) |
Sep 05, 2008 | 22.44 | 22.73 | 20.70 | 22.04 | 0 | -0.71(-3.11%) |
Sep 04, 2008 | 21.89 | 22.75 | 21.53 | 22.75 | 44,932 | +1.29(+6.01%) |
Sep 03, 2008 | 23.02 | 23.23 | 21.46 | 21.46 | 26,623 | -1.63(-7.08%) |
Sep 02, 2008 | 24.01 | 24.18 | 23.02 | 23.09 | 20,966 | -0.88(-3.68%) |
Aug 29, 2008 | 23.03 | 24.01 | 23.03 | 23.98 | 0 | +0.53(+2.26%) |
Aug 28, 2008 | 23.25 | 23.45 | 23.18 | 23.45 | 11,436 | +0.02(+0.11%) |
Aug 27, 2008 | 23.41 | 23.45 | 23.27 | 23.42 | 8,869 | +0.19(+0.81%) |
Aug 26, 2008 | 23.07 | 23.25 | 22.78 | 23.23 | 24,069 | +0.35(+1.52%) |
Aug 25, 2008 | 22.94 | 22.94 | 22.52 | 22.88 | 7,901 | +0.06(+0.27%) |
Aug 22, 2008 | 23.18 | 23.18 | 22.32 | 22.82 | 0 | -0.22(-0.94%) |
Aug 21, 2008 | 22.94 | 23.40 | 22.75 | 23.04 | 41,669 | +0.30(+1.31%) |
Aug 20, 2008 | 22.37 | 23.06 | 22.22 | 22.74 | 40,346 | +0.22(+0.99%) |
Aug 19, 2008 | 21.93 | 22.53 | 21.93 | 22.52 | 20,079 | +0.20(+0.87%) |
Aug 18, 2008 | 21.51 | 22.32 | 21.51 | 22.32 | 12,932 | +0.34(+1.56%) |
Aug 15, 2008 | 22.79 | 23.07 | 21.74 | 21.98 | 0 | -0.95(-4.16%) |
Aug 14, 2008 | 20.10 | 23.09 | 22.56 | 22.94 | 16,367 | +0.34(+1.52%) |
Aug 13, 2008 | 9.395 | 22.82 | 21.70 | 22.59 | 9,917 | +0.58(+2.62%) |
Aug 12, 2008 | 21.78 | 22.15 | 21.40 | 22.01 | 24,343 | +0.22(+1.00%) |
Aug 11, 2008 | 22.32 | 22.32 | 21.80 | 21.80 | 20,160 | -0.71(-3.17%) |
Aug 08, 2008 | 22.92 | 23.00 | 22.50 | 22.51 | 15,180 | -0.25(-1.09%) |
Aug 07, 2008 | 22.74 | 23.01 | 22.74 | 22.76 | 67,405 | +0.12(+0.55%) |
Aug 06, 2008 | 22.43 | 22.71 | 22.17 | 22.63 | 22,830 | -0.09(-0.41%) |
Aug 05, 2008 | 23.25 | 23.25 | 22.60 | 22.73 | 54,085 | -0.76(-3.23%) |
Aug 04, 2008 | 23.87 | 23.87 | 23.19 | 23.49 | 22,253 | -0.31(-1.30%) |
Aug 01, 2008 | 23.49 | 23.87 | 23.49 | 23.80 | 12,336 | +0.54(+2.33%) |
Jul 31, 2008 | 24.14 | 24.14 | 23.25 | 23.25 | 9,997 | -0.81(-3.35%) |
Jul 30, 2008 | 23.54 | 24.14 | 22.91 | 24.06 | 17,899 | +0.45(+1.92%) |
Jul 29, 2008 | 23.61 | 23.93 | 23.48 | 23.61 | 8,501 | -0.23(-0.98%) |
Jul 28, 2008 | 23.70 | 24.04 | 23.70 | 23.84 | 10,562 | +0.12(+0.51%) |
Jul 25, 2008 | 23.02 | 23.72 | 22.94 | 23.72 | 20,918 | +0.41(+1.76%) |
Jul 24, 2008 | 24.18 | 24.49 | 23.10 | 23.31 | 25,594 | -0.87(-3.62%) |
Jul 23, 2008 | 24.88 | 24.90 | 23.98 | 24.18 | 21,440 | -0.69(-2.77%) |
Jul 22, 2008 | 26.36 | 26.36 | 24.80 | 24.87 | 16,012 | -1.17(-4.50%) |
Jul 21, 2008 | 24.57 | 26.09 | 24.49 | 26.05 | 24,865 | +1.56(+6.38%) |
Jul 18, 2008 | 23.84 | 24.57 | 23.84 | 24.48 | 17,064 | +0.45(+1.88%) |
Jul 17, 2008 | 23.95 | 24.49 | 23.56 | 24.03 | 28,100 | +0.10(+0.40%) |
Jul 16, 2008 | 25.07 | 25.33 | 23.91 | 23.93 | 36,766 | -1.13(-4.53%) |
Jul 15, 2008 | 26.93 | 26.93 | 24.34 | 25.07 | 21,653 | -0.05(-0.19%) |
Jul 14, 2008 | 24.39 | 25.41 | 24.39 | 25.12 | 10,965 | +0.51(+2.08%) |
Jul 11, 2008 | 24.39 | 24.73 | 24.39 | 24.60 | 7,740 | +0.21(+0.86%) |
Jul 10, 2008 | 24.80 | 24.88 | 24.18 | 24.39 | 20,921 | +0.05(+0.22%) |
Jul 09, 2008 | 23.72 | 24.34 | 23.72 | 24.34 | 19,205 | +0.16(+0.64%) |
Jul 08, 2008 | 24.83 | 24.84 | 23.30 | 24.18 | 43,755 | -0.89(-3.56%) |
Jul 07, 2008 | 25.79 | 25.79 | 24.03 | 25.08 | 62,103 | -0.15(-0.58%) |
Jul 04, 2008 | 25.41 | 25.41 | 24.97 | 25.22 | 29,203 | +0.00(+0.00%) |
Jul 03, 2008 | 25.41 | 25.41 | 24.97 | 25.22 | 29,203 | -0.44(-1.70%) |
Jul 02, 2008 | 25.74 | 26.93 | 25.43 | 25.66 | 23,833 | -0.58(-2.22%) |
Jul 01, 2008 | 25.74 | 26.32 | 25.29 | 26.24 | 19,818 | +0.66(+2.59%) |
Jun 30, 2008 | 25.42 | 26.13 | 25.25 | 25.58 | 16,125 | +0.23(+0.92%) |
Jun 27, 2008 | 24.96 | 25.48 | 24.96 | 25.35 | 8,198 | +0.55(+2.23%) |
Jun 26, 2008 | 24.70 | 24.80 | 24.49 | 24.80 | 17,370 | +0.11(+0.46%) |
Jun 25, 2008 | 24.68 | 24.68 | 24.26 | 24.68 | 26,491 | -0.02(-0.06%) |
Jun 24, 2008 | 25.15 | 25.27 | 24.67 | 24.70 | 16,448 | -0.23(-0.93%) |
Jun 23, 2008 | 24.56 | 24.96 | 24.56 | 24.93 | 5,885 | +0.44(+1.81%) |
Jun 20, 2008 | 24.76 | 24.76 | 24.48 | 24.49 | 14,529 | -0.29(-1.17%) |
Jun 19, 2008 | 25.10 | 25.27 | 24.67 | 24.77 | 18,328 | -0.33(-1.30%) |
Jun 18, 2008 | 24.77 | 25.19 | 24.77 | 25.10 | 11,933 | +0.30(+1.19%) |
Jun 17, 2008 | 24.57 | 24.80 | 24.38 | 24.80 | 26,768 | +0.40(+1.65%) |
Jun 16, 2008 | 23.96 | 24.52 | 23.34 | 24.40 | 24,446 | +0.51(+2.11%) |
Jun 13, 2008 | 23.94 | 23.94 | 23.43 | 23.90 | 9,398 | +0.10(+0.42%) |
Jun 12, 2008 | 23.93 | 24.03 | 23.30 | 23.80 | 6,234 | +0.39(+1.66%) |
Jun 11, 2008 | 23.63 | 23.64 | 22.96 | 23.41 | 15,238 | +0.47(+2.03%) |
Jun 10, 2008 | 23.28 | 23.41 | 22.94 | 22.94 | 15,045 | -0.21(-0.92%) |
Jun 09, 2008 | 22.81 | 23.27 | 22.66 | 23.16 | 16,548 | +0.35(+1.54%) |
Jun 06, 2008 | 22.94 | 22.94 | 22.70 | 22.81 | 12,336 | +0.22(+0.97%) |
Jun 05, 2008 | 22.14 | 22.62 | 22.14 | 22.59 | 9,191 | +0.11(+0.48%) |
Jun 04, 2008 | 22.70 | 22.83 | 22.32 | 22.48 | 17,709 | -0.44(-1.93%) |
Jun 03, 2008 | 23.61 | 23.61 | 22.56 | 22.92 | 7,775 | -0.18(-0.76%) |
Jun 02, 2008 | 24.09 | 24.09 | 23.10 | 23.10 | 9,462 | -0.47(-2.01%) |
May 30, 2008 | 22.70 | 23.67 | 22.42 | 23.57 | 33,138 | +0.45(+1.93%) |
May 29, 2008 | 23.10 | 23.39 | 23.08 | 23.13 | 11,610 | -0.12(-0.53%) |
May 28, 2008 | 22.48 | 23.25 | 22.03 | 23.25 | 21,415 | -0.22(-0.94%) |
May 27, 2008 | 22.94 | 24.21 | 22.94 | 23.47 | 44,503 | +0.45(+1.94%) |
May 26, 2008 | 22.79 | 23.15 | 22.42 | 23.03 | 0 | +0.00(+0.00%) |
May 23, 2008 | 22.79 | 23.15 | 22.42 | 23.03 | 9,211 | +0.36(+1.57%) |
May 22, 2008 | 24.14 | 24.35 | 22.66 | 22.67 | 24,217 | -0.88(-3.75%) |
May 21, 2008 | 22.82 | 23.56 | 22.33 | 23.55 | 63,293 | +0.85(+3.77%) |
May 20, 2008 | 22.74 | 22.75 | 21.86 | 22.70 | 30,590 | +0.06(+0.28%) |
May 19, 2008 | 22.52 | 22.63 | 22.41 | 22.63 | 8,695 | +0.23(+1.04%) |
May 16, 2008 | 22.17 | 22.40 | 22.03 | 22.40 | 11,700 | +0.26(+1.18%) |
May 15, 2008 | 22.09 | 22.17 | 21.96 | 22.14 | 5,321 | -0.03(-0.13%) |
May 14, 2008 | 22.01 | 22.17 | 22.01 | 22.17 | 10,575 | +0.08(+0.38%) |
May 13, 2008 | 21.47 | 22.11 | 21.47 | 22.09 | 20,382 | +0.22(+0.99%) |
May 12, 2008 | 22.77 | 22.77 | 21.78 | 21.87 | 40,653 | -0.41(-1.86%) |
May 09, 2008 | 22.18 | 22.29 | 22.05 | 22.28 | 1,612 | +0.12(+0.56%) |
May 08, 2008 | 22.14 | 22.32 | 21.94 | 22.16 | 18,312 | +0.14(+0.66%) |
May 07, 2008 | 22.37 | 22.37 | 22.01 | 22.01 | 6,050 | -0.25(-1.11%) |
May 06, 2008 | 21.87 | 22.26 | 21.70 | 22.26 | 13,723 | +0.23(+1.06%) |
May 05, 2008 | 21.79 | 22.03 | 21.70 | 22.03 | 9,007 | +0.23(+1.04%) |
May 02, 2008 | 22.01 | 22.01 | 21.68 | 21.80 | 9,152 | -0.40(-1.79%) |
May 01, 2008 | 22.48 | 22.59 | 21.69 | 22.20 | 33,648 | -0.12(-0.56%) |
Apr 30, 2008 | 22.17 | 22.45 | 22.02 | 22.32 | 35,154 | +0.05(+0.24%) |
Apr 29, 2008 | 22.32 | 22.49 | 22.17 | 22.27 | 5,724 | -0.20(-0.90%) |
Apr 28, 2008 | 22.25 | 22.75 | 22.18 | 22.47 | 8,927 | +0.32(+1.44%) |
Apr 25, 2008 | 22.45 | 22.45 | 22.02 | 22.15 | 13,545 | -0.25(-1.13%) |
Apr 24, 2008 | 22.73 | 22.76 | 21.56 | 22.41 | 6,127 | -0.49(-2.12%) |
Apr 23, 2008 | 22.88 | 23.13 | 22.88 | 22.89 | 14,190 | +0.01(+0.04%) |
Apr 22, 2008 | 22.26 | 23.13 | 22.26 | 22.88 | 24,398 | +0.63(+2.81%) |
Apr 21, 2008 | 21.86 | 22.26 | 21.77 | 22.26 | 11,933 | +0.51(+2.37%) |
Apr 18, 2008 | 21.75 | 21.75 | 21.21 | 21.74 | 19,673 | +0.04(+0.17%) |
Apr 17, 2008 | 21.70 | 22.14 | 21.49 | 21.70 | 21,431 | +0.00(+0.00%) |
Apr 16, 2008 | 22.29 | 22.61 | 21.36 | 21.70 | 83,076 | -0.27(-1.21%) |
Apr 15, 2008 | 21.85 | 22.57 | 21.85 | 21.97 | 24,075 | +0.20(+0.93%) |
Apr 14, 2008 | 21.79 | 22.09 | 21.28 | 21.77 | 19,673 | +0.07(+0.30%) |
Apr 11, 2008 | 21.63 | 21.70 | 21.63 | 21.70 | 3,870 | -0.09(-0.43%) |
Apr 10, 2008 | 22.14 | 22.14 | 21.64 | 21.80 | 4,515 | -0.29(-1.31%) |
Apr 09, 2008 | 22.01 | 22.27 | 21.63 | 22.09 | 22,550 | -0.08(-0.38%) |
Apr 08, 2008 | 21.87 | 22.24 | 21.46 | 22.17 | 8,707 | +0.29(+1.35%) |
Apr 07, 2008 | 21.16 | 22.26 | 21.16 | 21.87 | 27,091 | +0.75(+3.57%) |
Apr 04, 2008 | 21.16 | 21.16 | 20.86 | 21.12 | 18,383 | -0.04(-0.19%) |
Apr 03, 2008 | 21.09 | 21.41 | 21.09 | 21.16 | 13,223 | +0.00(+0.00%) |
Apr 02, 2008 | 21.08 | 21.16 | 20.79 | 21.16 | 9,997 | +0.11(+0.55%) |
Apr 01, 2008 | 20.81 | 21.41 | 20.78 | 21.05 | 8,385 | -0.10(-0.48%) |
Mar 31, 2008 | 21.58 | 21.58 | 20.81 | 21.15 | 23,221 | +0.03(+0.16%) |
Mar 28, 2008 | 21.07 | 21.12 | 20.85 | 21.12 | 3,225 | +0.00(+0.00%) |
Mar 27, 2008 | 21.24 | 21.24 | 21.01 | 21.12 | 4,837 | -0.17(-0.80%) |
Mar 26, 2008 | 21.34 | 21.54 | 20.85 | 21.29 | 16,125 | +0.36(+1.70%) |
Mar 25, 2008 | 20.90 | 21.08 | 20.16 | 20.93 | 16,303 | +0.14(+0.67%) |
Mar 24, 2008 | 19.99 | 20.82 | 19.99 | 20.79 | 9,997 | +0.23(+1.13%) |
Mar 21, 2008 | 20.89 | 21.00 | 19.61 | 20.56 | 30,638 | +0.00(+0.00%) |
Mar 20, 2008 | 20.89 | 21.00 | 19.61 | 20.56 | 30,638 | -0.71(-3.35%) |
Mar 19, 2008 | 21.29 | 21.29 | 20.93 | 21.27 | 3,547 | -0.02(-0.09%) |
Mar 18, 2008 | 21.86 | 22.32 | 21.24 | 21.29 | 10,320 | -0.57(-2.61%) |
Mar 17, 2008 | 21.74 | 21.86 | 21.24 | 21.86 | 7,740 | +0.38(+1.75%) |
Mar 14, 2008 | 21.92 | 21.92 | 21.47 | 21.48 | 4,515 | +0.00(+0.01%) |
Mar 13, 2008 | 21.38 | 21.48 | 21.35 | 21.48 | 11,288 | -0.15(-0.67%) |
Mar 12, 2008 | 20.88 | 21.75 | 20.88 | 21.63 | 4,837 | -0.02(-0.07%) |
Mar 11, 2008 | 21.70 | 21.70 | 21.08 | 21.64 | 8,772 | +0.14(+0.63%) |
Mar 10, 2008 | 21.19 | 21.70 | 21.19 | 21.51 | 13,868 | -0.20(-0.91%) |
Mar 07, 2008 | 21.82 | 21.87 | 21.08 | 21.70 | 12,900 | +0.37(+1.74%) |
Mar 06, 2008 | 22.00 | 22.25 | 21.33 | 21.33 | 21,931 | -0.33(-1.50%) |
Mar 05, 2008 | 21.98 | 21.98 | 21.47 | 21.66 | 11,697 | +0.11(+0.50%) |
Mar 04, 2008 | 21.56 | 21.79 | 21.48 | 21.55 | 6,450 | +0.08(+0.38%) |
Mar 03, 2008 | 22.04 | 22.04 | 21.11 | 21.47 | 17,993 | +0.10(+0.48%) |
Feb 29, 2008 | 22.01 | 22.11 | 21.23 | 21.37 | 17,093 | -0.34(-1.57%) |
Feb 28, 2008 | 21.71 | 21.75 | 21.52 | 21.71 | 6,547 | +0.15(+0.68%) |
Feb 27, 2008 | 21.92 | 21.92 | 21.15 | 21.56 | 34,831 | -0.38(-1.71%) |
Feb 26, 2008 | 22.04 | 22.32 | 21.50 | 21.94 | 17,738 | -0.07(-0.32%) |
Feb 25, 2008 | 21.88 | 22.04 | 21.47 | 22.01 | 11,933 | +0.34(+1.57%) |
Feb 22, 2008 | 21.33 | 22.00 | 21.09 | 21.67 | 22,253 | +0.06(+0.26%) |
Feb 21, 2008 | 21.69 | 21.86 | 21.30 | 21.61 | 28,120 | -0.02(-0.09%) |
Feb 20, 2008 | 21.26 | 21.70 | 21.26 | 21.63 | 20,479 | +0.10(+0.46%) |
Feb 19, 2008 | 21.70 | 21.70 | 21.20 | 21.53 | 28,381 | +0.29(+1.37%) |
Feb 18, 2008 | 21.55 | 21.55 | 20.74 | 21.24 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 21.55 | 21.55 | 20.74 | 21.24 | 14,513 | -0.06(-0.29%) |
Feb 14, 2008 | 20.51 | 21.48 | 20.21 | 21.30 | 29,993 | +0.90(+4.41%) |
Feb 13, 2008 | 19.56 | 20.71 | 19.45 | 20.40 | 23,221 | +0.84(+4.28%) |
Feb 12, 2008 | 19.32 | 19.56 | 18.87 | 19.56 | 37,444 | +0.28(+1.45%) |
Feb 11, 2008 | 18.60 | 19.32 | 18.60 | 19.29 | 31,606 | +0.53(+2.81%) |
Feb 08, 2008 | 18.60 | 18.83 | 18.45 | 18.76 | 117,718 | +0.16(+0.83%) |
Feb 07, 2008 | 18.50 | 18.81 | 18.46 | 18.60 | 46,119 | +0.20(+1.11%) |
Feb 06, 2008 | 18.68 | 18.77 | 18.26 | 18.40 | 22,898 | -0.28(-1.51%) |
Feb 05, 2008 | 19.69 | 19.69 | 18.43 | 18.68 | 41,604 | -0.10(-0.51%) |
Feb 04, 2008 | 20.00 | 20.00 | 18.47 | 18.78 | 43,217 | -0.56(-2.92%) |
Feb 01, 2008 | 18.99 | 19.89 | 18.99 | 19.34 | 16,125 | +0.12(+0.63%) |
Jan 31, 2008 | 18.06 | 19.22 | 17.83 | 19.22 | 12,900 | +0.93(+5.09%) |
Jan 30, 2008 | 18.29 | 18.66 | 17.49 | 18.29 | 29,993 | -0.10(-0.52%) |
Jan 29, 2008 | 18.28 | 18.45 | 18.28 | 18.39 | 9,030 | +0.15(+0.82%) |
Jan 28, 2008 | 17.54 | 18.24 | 17.44 | 18.24 | 48,054 | +0.56(+3.19%) |
Jan 25, 2008 | 17.44 | 17.77 | 17.44 | 17.67 | 18,383 | +0.37(+2.15%) |
Jan 24, 2008 | 17.02 | 17.92 | 17.02 | 17.30 | 28,703 | +0.05(+0.27%) |
Jan 23, 2008 | 17.49 | 17.64 | 16.80 | 17.25 | 29,993 | -0.23(-1.33%) |
Jan 22, 2008 | 17.02 | 17.64 | 16.74 | 17.49 | 21,931 | -0.15(-0.83%) |
Jan 21, 2008 | 18.06 | 18.34 | 17.40 | 17.63 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 18.06 | 18.34 | 17.40 | 17.63 | 33,541 | -0.46(-2.52%) |
Jan 17, 2008 | 18.23 | 18.67 | 17.76 | 18.09 | 31,606 | -0.38(-2.08%) |
Jan 16, 2008 | 18.29 | 18.75 | 18.29 | 18.47 | 26,446 | +0.02(+0.12%) |
Jan 15, 2008 | 18.42 | 18.87 | 18.19 | 18.45 | 17,415 | +0.15(+0.85%) |
Jan 14, 2008 | 17.86 | 18.58 | 17.86 | 18.30 | 41,927 | +0.05(+0.29%) |
Jan 11, 2008 | 17.58 | 18.31 | 17.52 | 18.24 | 69,340 | -0.05(-0.29%) |
Jan 10, 2008 | 18.76 | 19.59 | 18.23 | 18.30 | 38,901 | -0.89(-4.65%) |
Jan 09, 2008 | 19.08 | 19.42 | 18.99 | 19.19 | 12,900 | +0.20(+1.05%) |
Jan 08, 2008 | 18.60 | 19.33 | 18.14 | 18.99 | 35,492 | +0.23(+1.22%) |
Jan 07, 2008 | 19.66 | 19.66 | 17.66 | 18.76 | 145,615 | -1.05(-5.31%) |
Jan 04, 2008 | 20.77 | 20.84 | 19.53 | 19.81 | 23,543 | -0.99(-4.77%) |
Jan 03, 2008 | 21.18 | 21.18 | 20.77 | 20.81 | 18,705 | -0.42(-1.97%) |
Jan 02, 2008 | 21.55 | 21.64 | 21.13 | 21.22 | 13,868 | -0.33(-1.51%) |
Jan 01, 2008 | 21.08 | 21.55 | 20.93 | 21.55 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 21.08 | 21.55 | 20.93 | 21.55 | 12,578 | +0.27(+1.28%) |
Dec 28, 2007 | 21.50 | 21.86 | 21.19 | 21.28 | 13,868 | -0.13(-0.62%) |
Dec 27, 2007 | 21.32 | 21.45 | 21.32 | 21.41 | 2,902 | +0.05(+0.22%) |
Dec 26, 2007 | 21.39 | 21.55 | 21.24 | 21.36 | 7,740 | -0.19(-0.86%) |
Dec 24, 2007 | 21.63 | 21.63 | 21.40 | 21.55 | 6,772 | -0.00(-0.01%) |
Dec 21, 2007 | 21.40 | 21.74 | 21.40 | 21.55 | 16,448 | +0.31(+1.46%) |
Dec 20, 2007 | 21.41 | 21.74 | 21.24 | 21.24 | 39,024 | -0.19(-0.87%) |
Dec 19, 2007 | 22.14 | 22.14 | 21.43 | 21.43 | 10,352 | -0.23(-1.07%) |
Dec 18, 2007 | 20.68 | 21.79 | 20.68 | 21.66 | 19,354 | +0.60(+2.85%) |
Dec 17, 2007 | 21.24 | 21.32 | 20.93 | 21.06 | 37,089 | -0.98(-4.43%) |
Dec 14, 2007 | 22.18 | 22.30 | 21.95 | 22.04 | 5,482 | +0.25(+1.15%) |
Dec 13, 2007 | 21.69 | 22.34 | 21.69 | 21.79 | 8,385 | -0.07(-0.34%) |
Dec 12, 2007 | 21.94 | 22.01 | 21.86 | 21.86 | 2,580 | +0.00(+0.00%) |
Dec 11, 2007 | 21.86 | 21.86 | 21.86 | 21.86 | 967 | -0.42(-1.91%) |
Dec 10, 2007 | 22.61 | 22.61 | 21.82 | 22.28 | 13,545 | -0.16(-0.73%) |
Dec 07, 2007 | 22.57 | 22.57 | 22.32 | 22.45 | 9,675 | +0.28(+1.26%) |
Dec 06, 2007 | 22.48 | 22.78 | 22.17 | 22.17 | 21,931 | -0.47(-2.05%) |
Dec 05, 2007 | 22.12 | 22.78 | 22.12 | 22.63 | 9,997 | +0.55(+2.50%) |
Dec 04, 2007 | 22.75 | 22.86 | 22.08 | 22.08 | 16,125 | -0.41(-1.83%) |
Dec 03, 2007 | 20.99 | 22.71 | 20.81 | 22.50 | 71,598 | +1.49(+7.08%) |
Nov 30, 2007 | 21.08 | 21.08 | 20.93 | 21.01 | 12,900 | -0.42(-1.95%) |
Nov 29, 2007 | 20.87 | 21.72 | 20.65 | 21.43 | 19,028 | +0.55(+2.66%) |
Nov 28, 2007 | 22.32 | 22.32 | 20.37 | 20.87 | 12,578 | +0.12(+0.60%) |
Nov 27, 2007 | 22.06 | 22.71 | 20.46 | 20.75 | 84,821 | -1.73(-7.71%) |
Nov 26, 2007 | 22.52 | 22.52 | 22.17 | 22.48 | 19,995 | +0.08(+0.35%) |
Nov 23, 2007 | 22.48 | 22.52 | 22.18 | 22.40 | 12,578 | +0.38(+1.72%) |
Nov 21, 2007 | 22.32 | 22.63 | 22.02 | 22.02 | 41,604 | -0.61(-2.69%) |
Nov 20, 2007 | 22.23 | 22.87 | 22.01 | 22.63 | 25,156 | +0.83(+3.83%) |
Nov 19, 2007 | 22.17 | 22.50 | 21.80 | 21.80 | 21,931 | +0.06(+0.29%) |
Nov 16, 2007 | 21.69 | 22.63 | 20.68 | 21.74 | 15,480 | +0.05(+0.24%) |
Nov 15, 2007 | 22.20 | 22.22 | 21.23 | 21.68 | 31,929 | -0.55(-2.45%) |
Nov 14, 2007 | 22.09 | 24.60 | 21.94 | 22.23 | 26,446 | +0.14(+0.62%) |
Nov 13, 2007 | 22.08 | 22.17 | 21.89 | 22.09 | 19,028 | +0.06(+0.27%) |
Nov 12, 2007 | 22.15 | 23.25 | 21.44 | 22.03 | 58,701 | -0.12(-0.55%) |
Nov 09, 2007 | 21.87 | 22.16 | 21.87 | 22.15 | 33,219 | +0.45(+2.06%) |
Nov 08, 2007 | 21.85 | 21.87 | 21.39 | 21.71 | 18,705 | +0.01(+0.04%) |
Nov 07, 2007 | 21.25 | 21.85 | 21.25 | 21.70 | 23,866 | +0.46(+2.16%) |
Nov 06, 2007 | 21.70 | 21.77 | 21.15 | 21.24 | 28,058 | -0.38(-1.78%) |
Nov 05, 2007 | 21.36 | 21.69 | 21.35 | 21.62 | 8,062 | +0.60(+2.86%) |
Nov 02, 2007 | 21.70 | 21.70 | 21.02 | 21.02 | 11,288 | -0.60(-2.75%) |
Nov 01, 2007 | 21.10 | 21.62 | 21.10 | 21.62 | 18,383 | +0.66(+3.15%) |
Oct 31, 2007 | 20.37 | 20.97 | 20.28 | 20.96 | 13,223 | +0.59(+2.88%) |
Oct 30, 2007 | 21.16 | 21.16 | 20.33 | 20.37 | 11,933 | -0.78(-3.67%) |
Oct 29, 2007 | 21.77 | 21.77 | 20.88 | 21.15 | 24,188 | -0.53(-2.43%) |
Oct 26, 2007 | 21.54 | 21.86 | 21.30 | 21.67 | 34,509 | +0.40(+1.89%) |
Oct 25, 2007 | 20.74 | 21.47 | 20.70 | 21.27 | 33,219 | +0.69(+3.33%) |
Oct 24, 2007 | 20.35 | 20.71 | 20.35 | 20.59 | 14,513 | +0.12(+0.59%) |
Oct 23, 2007 | 20.41 | 20.46 | 20.29 | 20.46 | 17,738 | +0.12(+0.59%) |
Oct 22, 2007 | 19.69 | 20.37 | 19.53 | 20.34 | 18,060 | +0.20(+1.02%) |
Oct 19, 2007 | 19.94 | 20.14 | 19.65 | 20.14 | 22,576 | +0.20(+0.98%) |
Oct 18, 2007 | 20.25 | 20.41 | 19.28 | 19.94 | 9,997 | -0.16(-0.80%) |
Oct 17, 2007 | 20.04 | 20.25 | 20.04 | 20.10 | 12,255 | +0.06(+0.31%) |
Oct 16, 2007 | 20.13 | 20.20 | 19.81 | 20.04 | 13,223 | -0.33(-1.64%) |
Oct 15, 2007 | 20.15 | 20.38 | 19.92 | 20.38 | 8,385 | -0.03(-0.15%) |
Oct 12, 2007 | 20.40 | 20.44 | 20.05 | 20.41 | 7,417 | +0.00(+0.02%) |
Oct 11, 2007 | 20.53 | 20.53 | 20.31 | 20.40 | 14,190 | -0.03(-0.15%) |
Oct 10, 2007 | 20.15 | 20.43 | 19.89 | 20.43 | 11,933 | +0.28(+1.38%) |
Oct 09, 2007 | 19.69 | 20.15 | 19.60 | 20.15 | 26,768 | +0.56(+2.85%) |
Oct 08, 2007 | 19.30 | 19.69 | 19.30 | 19.60 | 24,833 | +0.30(+1.54%) |
Oct 05, 2007 | 19.33 | 19.33 | 19.17 | 19.30 | 967 | -0.03(-0.18%) |
Oct 04, 2007 | 19.29 | 19.33 | 19.01 | 19.33 | 6,450 | +0.32(+1.70%) |
Oct 03, 2007 | 18.99 | 19.29 | 18.65 | 19.01 | 2,580 | +0.02(+0.10%) |
Oct 02, 2007 | 18.91 | 19.22 | 18.33 | 18.99 | 14,190 | +0.07(+0.39%) |