Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 17.51 | 17.62 | 17.39 | 17.40 | 98,803 | -0.17(-0.99%) |
Aug 28, 2008 | 17.55 | 17.59 | 17.42 | 17.58 | 111,208 | +0.14(+0.83%) |
Aug 27, 2008 | 17.33 | 17.47 | 17.32 | 17.43 | 41,050 | +0.06(+0.36%) |
Aug 26, 2008 | 17.48 | 17.48 | 17.31 | 17.37 | 72,178 | -0.07(-0.42%) |
Aug 25, 2008 | 17.55 | 17.64 | 17.39 | 17.44 | 120,947 | -0.25(-1.39%) |
Aug 22, 2008 | 17.62 | 17.71 | 17.56 | 17.69 | 124,637 | +0.20(+1.12%) |
Aug 21, 2008 | 17.39 | 17.51 | 17.33 | 17.49 | 407,858 | -0.08(-0.45%) |
Aug 20, 2008 | 17.66 | 17.66 | 17.44 | 17.57 | 254,789 | -0.03(-0.18%) |
Aug 19, 2008 | 17.98 | 17.98 | 17.57 | 17.61 | 760,961 | -0.16(-0.91%) |
Aug 18, 2008 | 17.90 | 17.98 | 17.73 | 17.77 | 69,933 | -0.16(-0.92%) |
Aug 15, 2008 | 17.97 | 18.00 | 17.81 | 17.93 | 0 | +0.12(+0.69%) |
Aug 14, 2008 | 17.68 | 17.95 | 17.64 | 17.81 | 100,633 | +0.05(+0.28%) |
Aug 13, 2008 | 17.86 | 17.86 | 17.64 | 17.76 | 180,013 | -0.08(-0.45%) |
Aug 12, 2008 | 17.96 | 17.96 | 17.80 | 17.84 | 126,099 | +0.04(+0.23%) |
Aug 11, 2008 | 17.63 | 17.92 | 17.63 | 17.80 | 83,964 | +0.10(+0.57%) |
Aug 08, 2008 | 17.29 | 17.74 | 17.27 | 17.70 | 129,010 | +0.42(+2.42%) |
Aug 07, 2008 | 17.49 | 17.49 | 17.25 | 17.28 | 295,670 | -0.24(-1.34%) |
Aug 06, 2008 | 17.40 | 17.54 | 17.33 | 17.52 | 133,971 | +0.09(+0.52%) |
Aug 05, 2008 | 17.21 | 17.46 | 17.20 | 17.42 | 116,690 | +0.37(+2.19%) |
Aug 04, 2008 | 16.91 | 17.13 | 16.87 | 17.05 | 162,980 | +0.16(+0.98%) |
Aug 01, 2008 | 16.81 | 16.96 | 16.81 | 16.89 | 241,847 | +0.03(+0.16%) |
Jul 31, 2008 | 16.99 | 17.05 | 16.84 | 16.86 | 70,219 | -0.23(-1.33%) |
Jul 30, 2008 | 17.07 | 17.21 | 16.96 | 17.09 | 110,001 | +0.09(+0.55%) |
Jul 29, 2008 | 16.99 | 17.00 | 16.74 | 16.99 | 138,177 | +0.32(+1.94%) |
Jul 28, 2008 | 16.75 | 16.82 | 16.65 | 16.67 | 61,483 | -0.15(-0.91%) |
Jul 25, 2008 | 16.85 | 16.91 | 16.80 | 16.82 | 191,139 | -0.02(-0.14%) |
Jul 24, 2008 | 17.04 | 17.11 | 16.83 | 16.84 | 73,820 | -0.23(-1.33%) |
Jul 23, 2008 | 16.91 | 17.09 | 16.87 | 17.07 | 154,775 | +0.23(+1.34%) |
Jul 22, 2008 | 16.71 | 16.86 | 16.55 | 16.84 | 108,250 | +0.35(+2.10%) |
Jul 21, 2008 | 16.66 | 16.66 | 16.44 | 16.50 | 106,213 | -0.10(-0.60%) |
Jul 18, 2008 | 16.62 | 16.62 | 16.50 | 16.60 | 94,594 | -0.05(-0.28%) |
Jul 17, 2008 | 16.58 | 16.67 | 16.45 | 16.64 | 180,595 | +0.02(+0.14%) |
Jul 16, 2008 | 16.34 | 16.62 | 16.33 | 16.62 | 127,224 | +0.24(+1.47%) |
Jul 15, 2008 | 16.04 | 16.48 | 16.04 | 16.38 | 154,248 | +0.05(+0.29%) |
Jul 14, 2008 | 16.36 | 16.50 | 16.27 | 16.33 | 143,472 | +0.02(+0.14%) |
Jul 11, 2008 | 16.21 | 16.35 | 16.19 | 16.31 | 109,957 | -0.06(-0.40%) |
Jul 10, 2008 | 16.36 | 16.44 | 16.25 | 16.37 | 110,436 | -0.04(-0.23%) |
Jul 09, 2008 | 16.50 | 16.62 | 16.41 | 16.41 | 74,592 | -0.12(-0.71%) |
Jul 08, 2008 | 16.32 | 16.54 | 16.25 | 16.53 | 175,144 | +0.29(+1.79%) |
Jul 07, 2008 | 16.41 | 16.41 | 16.15 | 16.24 | 178,136 | -0.05(-0.32%) |
Jul 04, 2008 | 16.22 | 16.35 | 16.20 | 16.29 | 51,833 | +0.00(+0.00%) |
Jul 03, 2008 | 16.22 | 16.35 | 16.20 | 16.29 | 51,833 | +0.08(+0.49%) |
Jul 02, 2008 | 16.34 | 16.34 | 16.21 | 16.21 | 101,241 | -0.05(-0.33%) |
Jul 01, 2008 | 16.15 | 16.28 | 16.06 | 16.27 | 227,426 | +0.01(+0.07%) |
Jun 30, 2008 | 16.24 | 16.41 | 16.01 | 16.25 | 302,828 | -0.01(-0.05%) |
Jun 27, 2008 | 16.44 | 16.49 | 16.24 | 16.26 | 108,291 | -0.26(-1.55%) |
Jun 26, 2008 | 16.69 | 16.74 | 16.50 | 16.52 | 39,302 | -0.35(-2.09%) |
Jun 25, 2008 | 16.79 | 16.98 | 16.74 | 16.87 | 57,549 | +0.11(+0.68%) |
Jun 24, 2008 | 16.72 | 16.86 | 16.67 | 16.76 | 144,155 | -0.01(-0.09%) |
Jun 23, 2008 | 16.93 | 16.93 | 16.75 | 16.77 | 74,113 | -0.10(-0.61%) |
Jun 20, 2008 | 16.95 | 17.01 | 16.82 | 16.87 | 55,090 | -0.23(-1.34%) |
Jun 19, 2008 | 17.08 | 17.14 | 17.02 | 17.10 | 68,267 | +0.06(+0.33%) |
Jun 18, 2008 | 17.20 | 17.20 | 17.02 | 17.05 | 149,814 | -0.19(-1.13%) |
Jun 17, 2008 | 17.43 | 17.43 | 17.24 | 17.24 | 81,940 | -0.05(-0.31%) |
Jun 16, 2008 | 17.44 | 17.44 | 17.19 | 17.29 | 45,171 | -0.16(-0.91%) |
Jun 13, 2008 | 17.41 | 17.46 | 17.34 | 17.45 | 38,316 | +0.03(+0.19%) |
Jun 12, 2008 | 17.43 | 17.54 | 17.37 | 17.42 | 88,772 | +0.07(+0.42%) |
Jun 11, 2008 | 17.49 | 17.49 | 17.33 | 17.35 | 105,944 | -0.17(-0.97%) |
Jun 10, 2008 | 17.52 | 17.59 | 17.26 | 17.52 | 56,019 | +0.17(+0.97%) |
Jun 09, 2008 | 17.36 | 17.44 | 17.26 | 17.35 | 54,965 | -0.02(-0.14%) |
Jun 06, 2008 | 17.65 | 17.66 | 17.35 | 17.37 | 49,826 | -0.44(-2.46%) |
Jun 05, 2008 | 17.72 | 17.83 | 17.69 | 17.81 | 66,819 | +0.11(+0.60%) |
Jun 04, 2008 | 17.59 | 17.76 | 17.59 | 17.71 | 413,574 | +0.07(+0.40%) |
Jun 03, 2008 | 17.72 | 17.75 | 17.57 | 17.64 | 83,899 | -0.07(-0.42%) |
Jun 02, 2008 | 17.88 | 17.88 | 17.60 | 17.71 | 215,099 | -0.14(-0.79%) |
May 30, 2008 | 17.86 | 17.87 | 17.80 | 17.85 | 61,796 | +0.02(+0.13%) |
May 29, 2008 | 17.62 | 17.90 | 17.62 | 17.83 | 38,547 | +0.16(+0.93%) |
May 28, 2008 | 17.79 | 17.79 | 17.61 | 17.66 | 119,879 | -0.08(-0.46%) |
May 27, 2008 | 17.66 | 17.77 | 17.64 | 17.74 | 50,598 | +0.05(+0.28%) |
May 26, 2008 | 17.74 | 17.74 | 17.66 | 17.69 | 0 | +0.00(+0.00%) |
May 23, 2008 | 17.74 | 17.74 | 17.66 | 17.69 | 87,490 | -0.08(-0.45%) |
May 22, 2008 | 17.69 | 17.81 | 17.69 | 17.77 | 160,811 | +0.09(+0.48%) |
May 21, 2008 | 17.94 | 17.94 | 17.64 | 17.69 | 178,296 | -0.19(-1.05%) |
May 20, 2008 | 18.03 | 18.03 | 17.84 | 17.88 | 38,238 | -0.18(-0.98%) |
May 19, 2008 | 18.00 | 18.14 | 18.00 | 18.05 | 26,941 | +0.02(+0.10%) |
May 16, 2008 | 18.08 | 18.08 | 17.96 | 18.04 | 43,325 | -0.00(-0.02%) |
May 15, 2008 | 17.89 | 18.04 | 17.83 | 18.04 | 48,425 | +0.19(+1.05%) |
May 14, 2008 | 17.87 | 17.95 | 17.85 | 17.85 | 50,544 | +0.06(+0.33%) |
May 13, 2008 | 17.79 | 17.80 | 17.71 | 17.79 | 118,825 | +0.06(+0.33%) |
May 12, 2008 | 17.61 | 17.73 | 17.60 | 17.73 | 69,774 | +0.14(+0.80%) |
May 09, 2008 | 17.52 | 17.62 | 17.52 | 17.59 | 57,705 | -0.09(-0.53%) |
May 08, 2008 | 17.76 | 17.76 | 17.63 | 17.69 | 46,314 | +0.02(+0.12%) |
May 07, 2008 | 17.94 | 17.94 | 17.65 | 17.67 | 39,924 | -0.23(-1.27%) |
May 06, 2008 | 17.79 | 17.93 | 17.73 | 17.89 | 61,041 | +0.06(+0.33%) |
May 05, 2008 | 17.80 | 17.86 | 17.77 | 17.83 | 91,111 | -0.03(-0.18%) |
May 02, 2008 | 17.99 | 17.99 | 17.84 | 17.87 | 190,738 | +0.00(+0.02%) |
May 01, 2008 | 17.74 | 17.91 | 17.74 | 17.86 | 1,550,358 | +0.11(+0.65%) |
Apr 30, 2008 | 17.93 | 18.01 | 17.75 | 17.75 | 113,252 | -0.06(-0.33%) |
Apr 29, 2008 | 17.85 | 17.86 | 17.74 | 17.81 | 42,308 | -0.03(-0.16%) |
Apr 28, 2008 | 17.90 | 17.92 | 17.82 | 17.84 | 52,265 | +0.05(+0.30%) |
Apr 25, 2008 | 17.90 | 17.90 | 17.69 | 17.78 | 1,465,554 | -0.11(-0.61%) |
Apr 24, 2008 | 17.89 | 17.97 | 17.77 | 17.89 | 66,890 | -0.01(-0.08%) |
Apr 23, 2008 | 17.93 | 17.96 | 17.78 | 17.91 | 53,506 | +0.11(+0.59%) |
Apr 22, 2008 | 17.97 | 17.97 | 17.74 | 17.80 | 68,002 | -0.20(-1.11%) |
Apr 21, 2008 | 17.91 | 18.02 | 17.87 | 18.00 | 100,191 | +0.04(+0.23%) |
Apr 18, 2008 | 18.09 | 18.09 | 17.90 | 17.96 | 103,404 | +0.10(+0.54%) |
Apr 17, 2008 | 17.88 | 17.91 | 17.80 | 17.86 | 65,557 | -0.09(-0.48%) |
Apr 16, 2008 | 17.86 | 17.95 | 17.82 | 17.95 | 53,873 | +0.19(+1.04%) |
Apr 15, 2008 | 17.76 | 17.79 | 17.67 | 17.76 | 90,482 | +0.04(+0.25%) |
Apr 14, 2008 | 17.74 | 17.76 | 17.69 | 17.72 | 46,310 | -0.01(-0.08%) |
Apr 11, 2008 | 17.62 | 17.84 | 17.62 | 17.73 | 99,633 | -0.17(-0.95%) |
Apr 10, 2008 | 17.77 | 17.99 | 17.77 | 17.90 | 48,915 | +0.07(+0.38%) |
Apr 09, 2008 | 18.04 | 18.04 | 17.81 | 17.84 | 47,266 | -0.19(-1.06%) |
Apr 08, 2008 | 18.01 | 18.05 | 17.97 | 18.03 | 838,553 | -0.09(-0.47%) |
Apr 07, 2008 | 18.27 | 18.27 | 18.09 | 18.11 | 121,396 | -0.01(-0.05%) |
Apr 04, 2008 | 18.08 | 18.20 | 18.06 | 18.12 | 49,646 | +0.04(+0.20%) |
Apr 03, 2008 | 17.99 | 18.11 | 17.97 | 18.09 | 115,615 | +0.02(+0.13%) |
Apr 02, 2008 | 18.25 | 18.25 | 18.04 | 18.06 | 84,671 | -0.11(-0.58%) |
Apr 01, 2008 | 18.13 | 18.17 | 17.82 | 18.17 | 296,180 | +0.35(+1.98%) |
Mar 31, 2008 | 17.85 | 17.92 | 17.78 | 17.82 | 60,188 | +0.06(+0.33%) |
Mar 28, 2008 | 17.87 | 17.91 | 17.76 | 17.76 | 34,004 | -0.07(-0.40%) |
Mar 27, 2008 | 17.97 | 17.98 | 17.82 | 17.83 | 39,105 | -0.04(-0.20%) |
Mar 26, 2008 | 17.93 | 17.94 | 17.85 | 17.86 | 35,704 | -0.12(-0.67%) |
Mar 25, 2008 | 18.19 | 18.19 | 17.89 | 17.98 | 99,293 | -0.04(-0.23%) |
Mar 24, 2008 | 17.91 | 18.06 | 17.91 | 18.02 | 72,769 | +0.23(+1.27%) |
Mar 21, 2008 | 17.60 | 17.82 | 17.54 | 17.80 | 112,895 | +0.00(+0.00%) |
Mar 20, 2008 | 17.60 | 17.82 | 17.54 | 17.80 | 112,895 | +0.31(+1.75%) |
Mar 19, 2008 | 17.72 | 17.82 | 17.49 | 17.49 | 97,253 | -0.09(-0.52%) |
Mar 18, 2008 | 17.38 | 17.59 | 17.26 | 17.58 | 116,975 | +0.47(+2.74%) |
Mar 17, 2008 | 16.88 | 17.23 | 16.88 | 17.12 | 167,982 | -0.15(-0.89%) |
Mar 14, 2008 | 17.62 | 17.62 | 17.15 | 17.27 | 203,347 | -0.24(-1.38%) |
Mar 13, 2008 | 17.37 | 17.57 | 17.06 | 17.51 | 121,056 | +0.01(+0.05%) |
Mar 12, 2008 | 17.49 | 17.67 | 17.49 | 17.50 | 100,653 | -0.03(-0.17%) |
Mar 11, 2008 | 17.75 | 17.75 | 17.11 | 17.53 | 75,344 | +0.32(+1.85%) |
Mar 10, 2008 | 17.26 | 17.38 | 17.21 | 17.21 | 220,989 | -0.11(-0.63%) |
Mar 07, 2008 | 17.35 | 17.47 | 17.25 | 17.32 | 44,137 | -0.13(-0.74%) |
Mar 06, 2008 | 17.66 | 17.66 | 17.45 | 17.45 | 77,190 | -0.24(-1.36%) |
Mar 05, 2008 | 17.67 | 17.77 | 17.56 | 17.69 | 145,016 | +0.11(+0.64%) |
Mar 04, 2008 | 17.39 | 17.58 | 17.39 | 17.58 | 135,678 | -0.02(-0.12%) |
Mar 03, 2008 | 17.54 | 17.60 | 17.44 | 17.60 | 1,678,872 | +0.07(+0.42%) |
Feb 29, 2008 | 17.78 | 17.78 | 17.49 | 17.53 | 131,257 | -0.35(-1.96%) |
Feb 28, 2008 | 17.89 | 17.99 | 17.86 | 17.88 | 102,693 | -0.15(-0.85%) |
Feb 27, 2008 | 18.28 | 18.28 | 17.98 | 18.03 | 141,459 | +0.01(+0.08%) |
Feb 26, 2008 | 18.16 | 18.16 | 17.87 | 18.02 | 45,906 | +0.14(+0.79%) |
Feb 25, 2008 | 18.08 | 18.08 | 17.69 | 17.87 | 147,920 | +0.17(+0.96%) |
Feb 22, 2008 | 17.67 | 17.70 | 17.44 | 17.70 | 82,440 | +0.12(+0.69%) |
Feb 21, 2008 | 17.84 | 17.84 | 17.58 | 17.58 | 127,857 | -0.09(-0.49%) |
Feb 20, 2008 | 17.67 | 17.72 | 17.53 | 17.67 | 64,965 | -0.03(-0.17%) |
Feb 19, 2008 | 17.93 | 17.93 | 17.68 | 17.70 | 92,084 | -0.01(-0.03%) |
Feb 18, 2008 | 17.91 | 17.91 | 17.62 | 17.71 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 17.91 | 17.91 | 17.62 | 17.71 | 61,548 | +0.07(+0.40%) |
Feb 14, 2008 | 17.89 | 17.89 | 17.63 | 17.64 | 38,085 | -0.19(-1.06%) |
Feb 13, 2008 | 18.23 | 18.23 | 17.76 | 17.82 | 58,385 | +0.08(+0.43%) |
Feb 12, 2008 | 18.07 | 18.07 | 17.70 | 17.75 | 96,046 | +0.17(+0.95%) |
Feb 11, 2008 | 17.37 | 17.58 | 17.37 | 17.58 | 30,604 | +0.17(+0.96%) |
Feb 08, 2008 | 17.53 | 17.58 | 17.40 | 17.41 | 35,412 | -0.14(-0.80%) |
Feb 07, 2008 | 17.34 | 17.60 | 17.29 | 17.55 | 1,638,001 | +0.24(+1.36%) |
Feb 06, 2008 | 17.51 | 17.52 | 17.32 | 17.32 | 36,044 | -0.09(-0.51%) |
Feb 05, 2008 | 17.62 | 17.67 | 17.40 | 17.41 | 82,291 | -0.36(-2.00%) |
Feb 04, 2008 | 17.94 | 17.97 | 17.76 | 17.76 | 106,774 | -0.17(-0.95%) |
Feb 01, 2008 | 17.77 | 18.00 | 17.77 | 17.93 | 315,562 | +0.24(+1.35%) |
Jan 31, 2008 | 17.36 | 17.84 | 17.29 | 17.69 | 144,519 | +0.23(+1.31%) |
Jan 30, 2008 | 17.49 | 17.85 | 17.46 | 17.47 | 282,578 | -0.14(-0.82%) |
Jan 29, 2008 | 17.79 | 17.79 | 17.53 | 17.61 | 61,640 | +0.01(+0.05%) |
Jan 28, 2008 | 17.23 | 17.60 | 17.23 | 17.60 | 78,598 | +0.29(+1.65%) |
Jan 25, 2008 | 17.69 | 17.69 | 17.31 | 17.32 | 816,110 | -0.21(-1.22%) |
Jan 24, 2008 | 17.47 | 17.59 | 17.43 | 17.53 | 73,789 | +0.06(+0.35%) |
Jan 23, 2008 | 16.76 | 17.52 | 16.57 | 17.47 | 292,806 | +0.29(+1.71%) |
Jan 22, 2008 | 15.18 | 17.30 | 14.12 | 17.17 | 618,543 | -0.26(-1.48%) |
Jan 21, 2008 | 17.76 | 17.82 | 17.33 | 17.43 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 17.76 | 17.82 | 17.33 | 17.43 | 607,866 | -0.22(-1.23%) |
Jan 17, 2008 | 17.94 | 18.00 | 17.62 | 17.65 | 151,830 | -0.29(-1.61%) |
Jan 16, 2008 | 17.94 | 18.06 | 17.88 | 17.94 | 142,479 | -0.05(-0.29%) |
Jan 15, 2008 | 18.22 | 18.22 | 17.99 | 17.99 | 326,699 | -0.32(-1.75%) |
Jan 14, 2008 | 18.33 | 18.42 | 18.30 | 18.31 | 960,426 | -0.02(-0.13%) |
Jan 11, 2008 | 18.59 | 18.59 | 18.28 | 18.34 | 74,589 | -0.41(-2.20%) |
Jan 10, 2008 | 18.66 | 18.79 | 18.57 | 18.75 | 106,774 | +0.14(+0.76%) |
Jan 09, 2008 | 18.54 | 18.62 | 18.41 | 18.61 | 135,678 | +0.09(+0.51%) |
Jan 08, 2008 | 18.57 | 18.76 | 18.46 | 18.51 | 226,810 | -0.01(-0.06%) |
Jan 07, 2008 | 18.37 | 18.57 | 18.37 | 18.52 | 75,830 | +0.24(+1.32%) |
Jan 04, 2008 | 18.47 | 18.48 | 18.28 | 18.28 | 40,125 | -0.24(-1.30%) |
Jan 03, 2008 | 18.60 | 18.68 | 18.49 | 18.52 | 61,548 | -0.03(-0.16%) |
Jan 02, 2008 | 18.72 | 18.75 | 18.45 | 18.55 | 1,035,396 | -0.24(-1.30%) |
Jan 01, 2008 | 18.93 | 18.93 | 18.80 | 18.80 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 18.93 | 18.93 | 18.80 | 18.80 | 19,722 | -0.16(-0.85%) |
Dec 28, 2007 | 19.12 | 19.12 | 18.92 | 18.96 | 65,271 | -0.01(-0.06%) |
Dec 27, 2007 | 19.23 | 19.23 | 18.97 | 18.97 | 52,033 | -0.30(-1.56%) |
Dec 26, 2007 | 19.20 | 19.28 | 19.20 | 19.27 | 28,244 | -0.01(-0.06%) |
Dec 24, 2007 | 19.24 | 19.29 | 19.24 | 19.28 | 27,883 | +0.07(+0.38%) |
Dec 21, 2007 | 19.21 | 19.23 | 19.01 | 19.21 | 63,928 | +0.21(+1.11%) |
Dec 20, 2007 | 19.06 | 19.06 | 18.92 | 19.00 | 42,845 | +0.08(+0.44%) |
Dec 19, 2007 | 18.83 | 19.02 | 18.73 | 18.92 | 61,888 | +0.10(+0.53%) |
Dec 18, 2007 | 19.01 | 19.01 | 18.75 | 18.82 | 46,586 | -0.08(-0.40%) |
Dec 17, 2007 | 19.07 | 19.07 | 18.88 | 18.89 | 86,371 | -0.22(-1.14%) |
Dec 14, 2007 | 19.21 | 19.23 | 19.09 | 19.11 | 106,774 | -0.18(-0.93%) |
Dec 13, 2007 | 19.27 | 19.30 | 19.16 | 19.29 | 121,056 | +0.01(+0.08%) |
Dec 12, 2007 | 19.51 | 19.51 | 19.13 | 19.27 | 96,233 | +0.15(+0.78%) |
Dec 11, 2007 | 19.44 | 19.55 | 19.12 | 19.12 | 100,313 | -0.36(-1.83%) |
Dec 10, 2007 | 19.43 | 19.52 | 19.42 | 19.48 | 149,395 | +0.07(+0.35%) |
Dec 07, 2007 | 19.48 | 19.50 | 19.37 | 19.41 | 185,665 | +0.02(+0.09%) |
Dec 06, 2007 | 19.23 | 19.41 | 19.17 | 19.39 | 77,190 | +0.20(+1.06%) |
Dec 05, 2007 | 19.16 | 19.21 | 19.10 | 19.19 | 158,801 | +0.13(+0.68%) |
Dec 04, 2007 | 18.97 | 19.12 | 18.95 | 19.06 | 98,273 | -0.06(-0.32%) |
Dec 03, 2007 | 19.24 | 19.24 | 19.11 | 19.12 | 389,352 | -0.07(-0.38%) |
Nov 30, 2007 | 19.19 | 19.21 | 19.09 | 19.20 | 195,186 | +0.14(+0.71%) |
Nov 29, 2007 | 19.02 | 19.12 | 18.94 | 19.06 | 106,434 | +0.00(+0.02%) |
Nov 28, 2007 | 18.81 | 19.08 | 18.76 | 19.06 | 174,783 | +0.34(+1.82%) |
Nov 27, 2007 | 18.66 | 18.74 | 18.56 | 18.72 | 207,693 | +0.29(+1.58%) |
Nov 26, 2007 | 18.51 | 18.79 | 18.43 | 18.43 | 1,197,540 | -0.18(-0.98%) |
Nov 23, 2007 | 18.62 | 18.63 | 18.53 | 18.61 | 38,085 | +0.11(+0.62%) |
Nov 21, 2007 | 18.58 | 18.65 | 18.49 | 18.49 | 56,651 | -0.16(-0.85%) |
Nov 20, 2007 | 18.68 | 18.76 | 18.51 | 18.65 | 28,903 | +0.12(+0.63%) |
Nov 19, 2007 | 18.72 | 18.73 | 18.54 | 18.54 | 247,553 | -0.27(-1.42%) |
Nov 16, 2007 | 18.77 | 18.81 | 18.64 | 18.80 | 65,628 | +0.15(+0.80%) |
Nov 15, 2007 | 18.70 | 18.84 | 18.65 | 18.65 | 86,711 | -0.06(-0.33%) |
Nov 14, 2007 | 18.64 | 18.90 | 18.64 | 18.72 | 48,796 | -0.07(-0.36%) |
Nov 13, 2007 | 18.55 | 18.78 | 18.51 | 18.78 | 33,664 | +0.33(+1.80%) |
Nov 12, 2007 | 18.26 | 18.68 | 18.26 | 18.45 | 45,396 | -0.12(-0.63%) |
Nov 09, 2007 | 18.60 | 18.73 | 18.54 | 18.57 | 129,557 | -0.10(-0.54%) |
Nov 08, 2007 | 18.60 | 18.72 | 18.43 | 18.67 | 58,827 | +0.13(+0.68%) |
Nov 07, 2007 | 18.68 | 18.75 | 18.51 | 18.54 | 102,693 | -0.29(-1.56%) |
Nov 06, 2007 | 18.80 | 18.84 | 18.73 | 18.84 | 37,405 | +0.08(+0.44%) |
Nov 05, 2007 | 18.76 | 18.82 | 18.67 | 18.75 | 257,414 | -0.01(-0.05%) |
Nov 02, 2007 | 18.79 | 18.81 | 18.68 | 18.76 | 18,022 | +0.04(+0.22%) |
Nov 01, 2007 | 18.97 | 19.00 | 18.72 | 18.72 | 65,968 | -0.55(-2.85%) |
Oct 31, 2007 | 19.15 | 19.27 | 19.03 | 19.27 | 72,769 | +0.21(+1.11%) |
Oct 30, 2007 | 19.07 | 19.13 | 19.00 | 19.06 | 48,286 | -0.15(-0.77%) |
Oct 29, 2007 | 19.12 | 19.21 | 19.08 | 19.21 | 42,505 | +0.12(+0.62%) |
Oct 26, 2007 | 19.02 | 19.12 | 19.00 | 19.09 | 29,243 | +0.12(+0.64%) |
Oct 25, 2007 | 18.95 | 19.05 | 18.90 | 18.97 | 26,183 | +0.07(+0.37%) |
Oct 24, 2007 | 18.82 | 18.90 | 18.69 | 18.90 | 77,870 | +0.05(+0.25%) |
Oct 23, 2007 | 18.79 | 18.86 | 18.78 | 18.85 | 62,568 | +0.06(+0.30%) |
Oct 22, 2007 | 18.58 | 18.84 | 18.57 | 18.79 | 83,651 | +0.16(+0.85%) |
Oct 19, 2007 | 18.87 | 18.90 | 18.64 | 18.64 | 99,973 | -0.30(-1.60%) |
Oct 18, 2007 | 18.95 | 18.97 | 18.89 | 18.94 | 28,563 | +0.03(+0.14%) |
Oct 17, 2007 | 18.96 | 19.03 | 18.82 | 18.91 | 25,843 | +0.02(+0.09%) |
Oct 16, 2007 | 18.87 | 18.93 | 18.87 | 18.89 | 26,523 | -0.02(-0.12%) |
Oct 15, 2007 | 18.83 | 19.09 | 18.83 | 18.92 | 42,845 | -0.14(-0.71%) |
Oct 12, 2007 | 18.97 | 19.07 | 18.97 | 19.05 | 28,223 | +0.11(+0.57%) |
Oct 11, 2007 | 19.11 | 19.11 | 18.91 | 18.94 | 25,163 | -0.08(-0.40%) |
Oct 10, 2007 | 19.04 | 19.05 | 18.99 | 19.02 | 36,384 | +0.03(+0.14%) |
Oct 09, 2007 | 18.95 | 19.00 | 18.82 | 18.99 | 77,870 | +0.07(+0.39%) |
Oct 08, 2007 | 18.94 | 18.95 | 18.89 | 18.92 | 25,163 | -0.05(-0.28%) |
Oct 05, 2007 | 18.96 | 19.03 | 18.90 | 18.97 | 130,237 | +0.12(+0.62%) |
Oct 04, 2007 | 18.90 | 18.90 | 18.83 | 18.86 | 85,691 | -0.01(-0.03%) |
Oct 03, 2007 | 18.92 | 18.92 | 18.84 | 18.86 | 26,523 | -0.09(-0.47%) |
Oct 02, 2007 | 18.91 | 18.98 | 18.91 | 18.95 | 44,886 | -0.01(-0.05%) |
Oct 01, 2007 | 18.79 | 18.96 | 18.74 | 18.96 | 156,081 | +0.15(+0.81%) |
Sep 28, 2007 | 18.73 | 18.81 | 18.70 | 18.81 | 88,411 | +0.06(+0.31%) |
Sep 27, 2007 | 18.69 | 18.75 | 18.67 | 18.75 | 27,543 | +0.07(+0.36%) |
Sep 26, 2007 | 18.58 | 18.71 | 18.58 | 18.68 | 90,452 | +0.18(+0.97%) |
Sep 25, 2007 | 18.49 | 18.55 | 18.43 | 18.50 | 62,228 | -0.11(-0.60%) |
Sep 24, 2007 | 18.68 | 18.71 | 18.61 | 18.61 | 47,946 | -0.05(-0.25%) |
Sep 21, 2007 | 18.78 | 18.78 | 18.66 | 18.66 | 26,863 | +0.04(+0.21%) |
Sep 20, 2007 | 18.67 | 18.72 | 18.61 | 18.62 | 46,246 | -0.11(-0.57%) |
Sep 19, 2007 | 18.71 | 18.76 | 18.68 | 18.73 | 57,807 | +0.12(+0.65%) |
Sep 18, 2007 | 18.37 | 18.63 | 18.34 | 18.61 | 133,978 | +0.32(+1.75%) |
Sep 17, 2007 | 18.29 | 18.32 | 18.25 | 18.29 | 32,304 | -0.05(-0.29%) |
Sep 14, 2007 | 18.20 | 18.34 | 18.20 | 18.34 | 21,762 | +0.06(+0.34%) |
Sep 13, 2007 | 18.29 | 18.34 | 18.25 | 18.28 | 126,837 | +0.05(+0.29%) |
Sep 12, 2007 | 18.12 | 18.27 | 18.11 | 18.22 | 224,770 | +0.08(+0.44%) |
Sep 11, 2007 | 17.99 | 18.14 | 17.99 | 18.14 | 85,691 | +0.20(+1.10%) |
Sep 10, 2007 | 17.97 | 18.00 | 17.81 | 17.95 | 25,843 | +0.04(+0.23%) |
Sep 07, 2007 | 17.99 | 18.03 | 17.88 | 17.91 | 140,098 | -0.24(-1.30%) |
Sep 06, 2007 | 18.09 | 18.20 | 18.02 | 18.14 | 119,016 | +0.09(+0.47%) |
Sep 05, 2007 | 18.07 | 18.09 | 18.02 | 18.06 | 39,445 | -0.17(-0.95%) |