Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 13.32 | 13.32 | 12.85 | 13.30 | 5,812 | -0.26(-1.91%) |
Nov 26, 2008 | 12.93 | 13.62 | 12.86 | 13.56 | 6,539 | +0.92(+7.29%) |
Nov 25, 2008 | 12.93 | 12.93 | 12.64 | 12.64 | 10,979 | -0.19(-1.46%) |
Nov 24, 2008 | 12.78 | 12.93 | 12.39 | 12.83 | 34,824 | +0.37(+2.93%) |
Nov 21, 2008 | 13.56 | 13.85 | 11.77 | 12.46 | 44,699 | -1.10(-8.10%) |
Nov 20, 2008 | 14.38 | 14.63 | 13.56 | 13.56 | 16,953 | -0.82(-5.70%) |
Nov 19, 2008 | 14.86 | 14.86 | 14.38 | 14.38 | 8,121 | -0.33(-2.21%) |
Nov 18, 2008 | 15.10 | 15.10 | 14.71 | 14.71 | 5,773 | -0.39(-2.56%) |
Nov 17, 2008 | 16.10 | 16.10 | 15.10 | 15.10 | 11,903 | -1.31(-7.98%) |
Nov 14, 2008 | 15.47 | 16.41 | 15.02 | 16.40 | 0 | +0.61(+3.87%) |
Nov 13, 2008 | 14.71 | 15.79 | 13.70 | 15.79 | 33,384 | +0.64(+4.22%) |
Nov 12, 2008 | 14.87 | 15.33 | 14.87 | 15.15 | 7,740 | -0.31(-2.01%) |
Nov 11, 2008 | 15.48 | 15.48 | 15.17 | 15.46 | 1,937 | -0.24(-1.50%) |
Nov 10, 2008 | 16.03 | 16.03 | 15.02 | 15.70 | 28,094 | +0.05(+0.30%) |
Nov 07, 2008 | 16.10 | 16.56 | 15.00 | 15.65 | 0 | -0.76(-4.60%) |
Nov 06, 2008 | 15.19 | 16.41 | 14.86 | 16.41 | 20,563 | +0.83(+5.31%) |
Nov 05, 2008 | 16.10 | 16.56 | 15.58 | 15.58 | 8,718 | -0.52(-3.23%) |
Nov 04, 2008 | 16.10 | 16.72 | 15.79 | 16.10 | 11,786 | +0.14(+0.88%) |
Nov 03, 2008 | 16.26 | 16.41 | 15.33 | 15.96 | 41,121 | -0.46(-2.81%) |
Oct 31, 2008 | 15.80 | 16.42 | 15.80 | 16.42 | 9,607 | +0.24(+1.50%) |
Oct 30, 2008 | 16.26 | 17.06 | 16.11 | 16.18 | 27,248 | +0.85(+5.56%) |
Oct 29, 2008 | 14.86 | 16.10 | 14.86 | 15.33 | 29,282 | +0.15(+1.02%) |
Oct 28, 2008 | 15.25 | 15.25 | 14.30 | 15.17 | 18,074 | -0.69(-4.32%) |
Oct 27, 2008 | 16.10 | 16.10 | 15.18 | 15.86 | 16,979 | -0.32(-1.98%) |
Oct 24, 2008 | 16.72 | 17.02 | 16.04 | 16.18 | 16,972 | -0.55(-3.26%) |
Oct 23, 2008 | 17.33 | 17.42 | 16.72 | 16.73 | 8,073 | -0.65(-3.74%) |
Oct 22, 2008 | 18.49 | 18.49 | 16.89 | 17.38 | 26,796 | -1.14(-6.15%) |
Oct 21, 2008 | 18.05 | 19.82 | 17.96 | 18.51 | 12,513 | +0.32(+1.76%) |
Oct 20, 2008 | 17.26 | 18.58 | 17.26 | 18.19 | 29,747 | +1.25(+7.40%) |
Oct 17, 2008 | 16.57 | 16.97 | 16.41 | 16.94 | 11,454 | +0.74(+4.59%) |
Oct 16, 2008 | 15.79 | 17.02 | 15.79 | 16.20 | 10,850 | +0.03(+0.19%) |
Oct 15, 2008 | 16.29 | 16.56 | 15.79 | 16.16 | 20,089 | +0.06(+0.34%) |
Oct 14, 2008 | 16.41 | 17.12 | 15.96 | 16.11 | 39,445 | -0.06(-0.34%) |
Oct 13, 2008 | 14.24 | 17.34 | 13.95 | 16.16 | 65,886 | +2.92(+22.08%) |
Oct 10, 2008 | 13.27 | 14.09 | 11.78 | 13.24 | 81,758 | -0.85(-6.02%) |
Oct 09, 2008 | 13.54 | 15.39 | 13.32 | 14.09 | 61,149 | +0.56(+4.12%) |
Oct 08, 2008 | 14.04 | 14.04 | 11.86 | 13.53 | 103,013 | -1.10(-7.51%) |
Oct 07, 2008 | 14.64 | 15.17 | 14.28 | 14.63 | 112,810 | -0.23(-1.56%) |
Oct 06, 2008 | 16.10 | 16.26 | 14.09 | 14.86 | 156,286 | -1.86(-11.11%) |
Oct 03, 2008 | 17.19 | 17.77 | 16.41 | 16.72 | 0 | +0.46(+2.82%) |
Oct 02, 2008 | 19.97 | 19.97 | 16.26 | 16.26 | 46,068 | -3.20(-16.44%) |
Oct 01, 2008 | 19.51 | 19.65 | 18.90 | 19.46 | 16,365 | +0.03(+0.16%) |
Sep 30, 2008 | 20.53 | 21.45 | 19.20 | 19.43 | 37,020 | -1.16(-5.64%) |
Sep 29, 2008 | 21.68 | 22.40 | 20.44 | 20.59 | 38,366 | -1.36(-6.21%) |
Sep 26, 2008 | 21.83 | 22.09 | 21.37 | 21.96 | 0 | +0.28(+1.29%) |
Sep 25, 2008 | 21.68 | 21.99 | 21.64 | 21.68 | 22,081 | -0.31(-1.41%) |
Sep 24, 2008 | 21.99 | 22.14 | 21.83 | 21.99 | 22,624 | +0.22(+1.00%) |
Sep 23, 2008 | 21.85 | 22.14 | 21.74 | 21.77 | 15,988 | -0.07(-0.33%) |
Sep 22, 2008 | 21.34 | 22.14 | 21.34 | 21.84 | 27,067 | +0.79(+3.73%) |
Sep 19, 2008 | 19.82 | 21.83 | 19.82 | 21.06 | 0 | +0.71(+3.47%) |
Sep 18, 2008 | 19.83 | 20.39 | 19.20 | 20.35 | 17,467 | +0.97(+4.98%) |
Sep 17, 2008 | 18.89 | 19.63 | 18.89 | 19.39 | 29,269 | +0.11(+0.55%) |
Sep 16, 2008 | 20.61 | 20.61 | 18.58 | 19.28 | 51,936 | -1.79(-8.51%) |
Sep 15, 2008 | 20.52 | 21.07 | 20.52 | 21.07 | 28,740 | +0.04(+0.18%) |
Sep 12, 2008 | 20.75 | 21.03 | 20.53 | 21.03 | 13,885 | +0.22(+1.06%) |
Sep 11, 2008 | 20.91 | 21.12 | 20.61 | 20.81 | 13,401 | -0.53(-2.49%) |
Sep 10, 2008 | 21.37 | 21.40 | 20.44 | 21.34 | 44,589 | -0.05(-0.25%) |
Sep 09, 2008 | 22.14 | 22.30 | 21.40 | 21.40 | 32,673 | -0.91(-4.08%) |
Sep 08, 2008 | 21.83 | 22.45 | 21.72 | 22.31 | 24,264 | +0.29(+1.34%) |
Sep 05, 2008 | 22.41 | 22.70 | 20.68 | 22.01 | 0 | -0.71(-3.11%) |
Sep 04, 2008 | 21.86 | 22.72 | 21.50 | 22.72 | 44,989 | +1.29(+6.01%) |
Sep 03, 2008 | 22.99 | 23.20 | 21.43 | 21.43 | 26,657 | -1.63(-7.08%) |
Sep 02, 2008 | 23.98 | 24.15 | 22.99 | 23.06 | 20,993 | -0.88(-3.68%) |
Aug 29, 2008 | 23.00 | 23.98 | 23.00 | 23.95 | 0 | +0.53(+2.26%) |
Aug 28, 2008 | 23.23 | 23.42 | 23.15 | 23.42 | 11,450 | +0.02(+0.11%) |
Aug 27, 2008 | 23.38 | 23.42 | 23.24 | 23.39 | 8,880 | +0.19(+0.81%) |
Aug 26, 2008 | 23.04 | 23.23 | 22.75 | 23.20 | 24,099 | +0.35(+1.52%) |
Aug 25, 2008 | 22.91 | 22.91 | 22.49 | 22.86 | 7,911 | +0.06(+0.26%) |
Aug 22, 2008 | 23.15 | 23.15 | 22.30 | 22.79 | 0 | -0.22(-0.94%) |
Aug 21, 2008 | 22.92 | 23.37 | 22.72 | 23.01 | 41,721 | +0.30(+1.31%) |
Aug 20, 2008 | 22.34 | 23.03 | 22.19 | 22.71 | 40,397 | +0.22(+0.99%) |
Aug 19, 2008 | 21.91 | 22.50 | 21.91 | 22.49 | 20,105 | +0.20(+0.88%) |
Aug 18, 2008 | 21.48 | 22.30 | 21.48 | 22.30 | 12,949 | +0.34(+1.56%) |
Aug 15, 2008 | 22.76 | 23.04 | 21.72 | 21.95 | 0 | -0.95(-4.16%) |
Aug 14, 2008 | 20.08 | 23.06 | 22.53 | 22.91 | 16,388 | +0.34(+1.52%) |
Aug 13, 2008 | 9.383 | 22.79 | 21.68 | 22.56 | 9,929 | +0.58(+2.62%) |
Aug 12, 2008 | 21.75 | 22.12 | 21.37 | 21.99 | 24,374 | +0.22(+1.00%) |
Aug 11, 2008 | 22.30 | 22.30 | 21.77 | 21.77 | 20,186 | -0.71(-3.17%) |
Aug 08, 2008 | 22.89 | 22.97 | 22.47 | 22.48 | 15,200 | -0.25(-1.09%) |
Aug 07, 2008 | 22.71 | 22.98 | 22.71 | 22.73 | 67,491 | +0.12(+0.55%) |
Aug 06, 2008 | 22.40 | 22.68 | 22.14 | 22.61 | 22,859 | -0.09(-0.41%) |
Aug 05, 2008 | 23.23 | 23.23 | 22.57 | 22.70 | 54,154 | -0.76(-3.23%) |
Aug 04, 2008 | 23.84 | 23.84 | 23.16 | 23.46 | 22,281 | -0.31(-1.30%) |
Aug 01, 2008 | 23.46 | 23.84 | 23.46 | 23.77 | 12,351 | +0.54(+2.33%) |
Jul 31, 2008 | 24.11 | 24.11 | 23.23 | 23.23 | 10,010 | -0.81(-3.35%) |
Jul 30, 2008 | 23.51 | 24.10 | 22.88 | 24.03 | 17,922 | +0.45(+1.92%) |
Jul 29, 2008 | 23.58 | 23.90 | 23.45 | 23.58 | 8,512 | -0.23(-0.98%) |
Jul 28, 2008 | 23.67 | 24.01 | 23.67 | 23.81 | 10,575 | +0.12(+0.51%) |
Jul 25, 2008 | 22.99 | 23.69 | 22.92 | 23.69 | 20,944 | +0.41(+1.76%) |
Jul 24, 2008 | 24.14 | 24.46 | 23.07 | 23.28 | 25,627 | -0.87(-3.62%) |
Jul 23, 2008 | 24.85 | 24.87 | 23.95 | 24.15 | 21,468 | -0.69(-2.77%) |
Jul 22, 2008 | 26.32 | 26.32 | 24.77 | 24.84 | 16,033 | -1.17(-4.50%) |
Jul 21, 2008 | 24.54 | 26.05 | 24.46 | 26.01 | 24,897 | +1.56(+6.38%) |
Jul 18, 2008 | 23.81 | 24.54 | 23.81 | 24.45 | 17,085 | +0.45(+1.88%) |
Jul 17, 2008 | 23.92 | 24.46 | 23.53 | 24.00 | 28,136 | +0.10(+0.40%) |
Jul 16, 2008 | 25.04 | 25.30 | 23.88 | 23.90 | 36,813 | -1.13(-4.53%) |
Jul 15, 2008 | 26.89 | 26.89 | 24.31 | 25.04 | 21,681 | -0.05(-0.19%) |
Jul 14, 2008 | 24.36 | 25.38 | 24.36 | 25.08 | 10,979 | +0.51(+2.08%) |
Jul 11, 2008 | 24.36 | 24.70 | 24.36 | 24.57 | 7,750 | +0.21(+0.86%) |
Jul 10, 2008 | 24.77 | 24.85 | 24.15 | 24.36 | 20,948 | +0.05(+0.22%) |
Jul 09, 2008 | 23.69 | 24.31 | 23.69 | 24.31 | 19,230 | +0.15(+0.64%) |
Jul 08, 2008 | 24.80 | 24.80 | 23.27 | 24.15 | 43,811 | -0.89(-3.56%) |
Jul 07, 2008 | 25.76 | 25.76 | 24.00 | 25.05 | 62,182 | -0.15(-0.58%) |
Jul 04, 2008 | 25.38 | 25.38 | 24.94 | 25.19 | 29,240 | +0.00(+0.00%) |
Jul 03, 2008 | 25.38 | 25.38 | 24.94 | 25.19 | 29,240 | -0.44(-1.70%) |
Jul 02, 2008 | 25.70 | 26.90 | 25.39 | 25.63 | 23,864 | -0.58(-2.22%) |
Jul 01, 2008 | 25.70 | 26.29 | 25.26 | 26.21 | 19,843 | +0.66(+2.59%) |
Jun 30, 2008 | 25.39 | 26.10 | 25.21 | 25.55 | 16,146 | +0.23(+0.92%) |
Jun 27, 2008 | 24.93 | 25.45 | 24.93 | 25.32 | 8,208 | +0.55(+2.23%) |
Jun 26, 2008 | 24.67 | 24.76 | 24.45 | 24.76 | 17,392 | +0.11(+0.46%) |
Jun 25, 2008 | 24.65 | 24.65 | 24.22 | 24.65 | 26,525 | -0.02(-0.06%) |
Jun 24, 2008 | 25.11 | 25.23 | 24.63 | 24.67 | 16,469 | -0.23(-0.93%) |
Jun 23, 2008 | 24.53 | 24.93 | 24.53 | 24.90 | 5,893 | +0.44(+1.81%) |
Jun 20, 2008 | 24.73 | 24.73 | 24.45 | 24.45 | 14,547 | -0.29(-1.17%) |
Jun 19, 2008 | 25.07 | 25.24 | 24.64 | 24.74 | 18,351 | -0.33(-1.30%) |
Jun 18, 2008 | 24.74 | 25.16 | 24.74 | 25.07 | 11,948 | +0.30(+1.19%) |
Jun 17, 2008 | 24.54 | 24.77 | 24.35 | 24.77 | 26,802 | +0.40(+1.65%) |
Jun 16, 2008 | 23.93 | 24.49 | 23.32 | 24.37 | 24,477 | +0.50(+2.11%) |
Jun 13, 2008 | 23.91 | 23.91 | 23.40 | 23.87 | 9,410 | +0.10(+0.42%) |
Jun 12, 2008 | 23.90 | 24.00 | 23.27 | 23.77 | 6,242 | +0.39(+1.66%) |
Jun 11, 2008 | 23.60 | 23.61 | 22.93 | 23.38 | 15,258 | +0.46(+2.03%) |
Jun 10, 2008 | 23.25 | 23.38 | 22.92 | 22.92 | 15,064 | -0.21(-0.92%) |
Jun 09, 2008 | 22.78 | 23.24 | 22.63 | 23.13 | 16,569 | +0.35(+1.54%) |
Jun 06, 2008 | 22.92 | 22.92 | 22.67 | 22.78 | 12,351 | +0.22(+0.97%) |
Jun 05, 2008 | 22.11 | 22.59 | 22.11 | 22.56 | 9,203 | +0.11(+0.48%) |
Jun 04, 2008 | 22.67 | 22.80 | 22.30 | 22.45 | 17,731 | -0.44(-1.93%) |
Jun 03, 2008 | 23.58 | 23.58 | 22.53 | 22.89 | 7,785 | -0.18(-0.77%) |
Jun 02, 2008 | 24.06 | 24.06 | 23.07 | 23.07 | 9,474 | -0.47(-2.01%) |
May 30, 2008 | 22.67 | 23.64 | 22.39 | 23.54 | 33,180 | +0.45(+1.93%) |
May 29, 2008 | 23.07 | 23.36 | 23.05 | 23.10 | 11,625 | -0.12(-0.53%) |
May 28, 2008 | 22.45 | 23.22 | 22.00 | 23.22 | 21,442 | -0.22(-0.94%) |
May 27, 2008 | 22.92 | 24.18 | 22.92 | 23.44 | 44,560 | +0.45(+1.94%) |
May 26, 2008 | 22.76 | 23.12 | 22.39 | 23.00 | 0 | +0.00(+0.00%) |
May 23, 2008 | 22.76 | 23.12 | 22.39 | 23.00 | 9,222 | +0.36(+1.57%) |
May 22, 2008 | 24.11 | 24.32 | 22.63 | 22.64 | 24,248 | -0.88(-3.75%) |
May 21, 2008 | 22.79 | 23.53 | 22.30 | 23.52 | 63,374 | +0.85(+3.77%) |
May 20, 2008 | 22.71 | 22.72 | 21.83 | 22.67 | 30,629 | +0.06(+0.28%) |
May 19, 2008 | 22.49 | 22.61 | 22.38 | 22.61 | 8,706 | +0.23(+1.04%) |
May 16, 2008 | 22.14 | 22.37 | 22.01 | 22.37 | 11,715 | +0.26(+1.18%) |
May 15, 2008 | 22.06 | 22.14 | 21.93 | 22.11 | 5,328 | -0.03(-0.13%) |
May 14, 2008 | 21.99 | 22.14 | 21.99 | 22.14 | 10,588 | +0.08(+0.38%) |
May 13, 2008 | 21.44 | 22.09 | 21.44 | 22.06 | 20,408 | +0.22(+0.99%) |
May 12, 2008 | 22.74 | 22.74 | 21.75 | 21.84 | 40,704 | -0.41(-1.86%) |
May 09, 2008 | 22.15 | 22.27 | 22.02 | 22.25 | 1,614 | +0.12(+0.56%) |
May 08, 2008 | 22.11 | 22.30 | 21.91 | 22.13 | 18,335 | +0.14(+0.65%) |
May 07, 2008 | 22.34 | 22.34 | 21.99 | 21.99 | 6,058 | -0.25(-1.11%) |
May 06, 2008 | 21.84 | 22.23 | 21.68 | 22.23 | 13,740 | +0.23(+1.06%) |
May 05, 2008 | 21.76 | 22.00 | 21.68 | 22.00 | 9,019 | +0.23(+1.04%) |
May 02, 2008 | 21.99 | 21.99 | 21.65 | 21.78 | 9,164 | -0.40(-1.79%) |
May 01, 2008 | 22.45 | 22.56 | 21.66 | 22.17 | 33,690 | -0.12(-0.56%) |
Apr 30, 2008 | 22.14 | 22.42 | 21.99 | 22.30 | 35,198 | +0.05(+0.24%) |
Apr 29, 2008 | 22.30 | 22.46 | 22.14 | 22.24 | 5,731 | -0.20(-0.90%) |
Apr 28, 2008 | 22.22 | 22.72 | 22.15 | 22.44 | 8,938 | +0.32(+1.44%) |
Apr 25, 2008 | 22.42 | 22.42 | 22.00 | 22.13 | 13,562 | -0.25(-1.13%) |
Apr 24, 2008 | 22.70 | 22.73 | 21.53 | 22.38 | 6,135 | -0.48(-2.12%) |
Apr 23, 2008 | 22.85 | 23.10 | 22.85 | 22.86 | 14,208 | +0.01(+0.04%) |
Apr 22, 2008 | 22.23 | 23.10 | 22.23 | 22.85 | 24,429 | +0.63(+2.81%) |
Apr 21, 2008 | 21.83 | 22.23 | 21.74 | 22.23 | 11,948 | +0.51(+2.37%) |
Apr 18, 2008 | 21.72 | 21.72 | 21.18 | 21.71 | 19,698 | +0.04(+0.17%) |
Apr 17, 2008 | 21.68 | 22.11 | 21.46 | 21.68 | 21,458 | +0.00(+0.00%) |
Apr 16, 2008 | 22.26 | 22.58 | 21.33 | 21.68 | 83,182 | -0.27(-1.21%) |
Apr 15, 2008 | 21.82 | 22.54 | 21.82 | 21.94 | 24,106 | +0.20(+0.93%) |
Apr 14, 2008 | 21.76 | 22.06 | 21.25 | 21.74 | 19,698 | +0.07(+0.30%) |
Apr 11, 2008 | 21.60 | 21.68 | 21.60 | 21.68 | 3,875 | -0.09(-0.43%) |
Apr 10, 2008 | 22.11 | 22.11 | 21.61 | 21.77 | 4,520 | -0.29(-1.31%) |
Apr 09, 2008 | 21.99 | 22.24 | 21.60 | 22.06 | 22,578 | -0.08(-0.38%) |
Apr 08, 2008 | 21.85 | 22.21 | 21.43 | 22.14 | 8,718 | +0.29(+1.35%) |
Apr 07, 2008 | 21.14 | 22.23 | 21.13 | 21.85 | 27,125 | +0.75(+3.57%) |
Apr 04, 2008 | 21.13 | 21.13 | 20.84 | 21.09 | 18,406 | -0.04(-0.19%) |
Apr 03, 2008 | 21.06 | 21.38 | 21.06 | 21.13 | 13,239 | +0.00(+0.00%) |
Apr 02, 2008 | 21.06 | 21.13 | 20.76 | 21.13 | 10,010 | +0.11(+0.55%) |
Apr 01, 2008 | 20.78 | 21.38 | 20.75 | 21.02 | 8,396 | -0.10(-0.48%) |
Mar 31, 2008 | 21.55 | 21.55 | 20.78 | 21.12 | 23,250 | +0.03(+0.16%) |
Mar 28, 2008 | 21.04 | 21.09 | 20.83 | 21.09 | 3,229 | +0.00(+0.00%) |
Mar 27, 2008 | 21.21 | 21.21 | 20.98 | 21.09 | 4,843 | -0.17(-0.80%) |
Mar 26, 2008 | 21.32 | 21.51 | 20.83 | 21.26 | 16,146 | +0.36(+1.70%) |
Mar 25, 2008 | 20.88 | 21.06 | 20.13 | 20.90 | 16,323 | +0.14(+0.67%) |
Mar 24, 2008 | 19.96 | 20.79 | 19.96 | 20.76 | 10,010 | +0.23(+1.13%) |
Mar 21, 2008 | 20.86 | 20.97 | 19.59 | 20.53 | 30,677 | +0.00(+0.00%) |
Mar 20, 2008 | 20.86 | 20.97 | 19.59 | 20.53 | 30,677 | -0.71(-3.35%) |
Mar 19, 2008 | 21.26 | 21.26 | 20.91 | 21.24 | 3,552 | -0.02(-0.09%) |
Mar 18, 2008 | 21.83 | 22.30 | 21.21 | 21.26 | 10,333 | -0.57(-2.61%) |
Mar 17, 2008 | 21.71 | 21.83 | 21.21 | 21.83 | 7,750 | +0.37(+1.75%) |
Mar 14, 2008 | 21.89 | 21.89 | 21.45 | 21.46 | 4,520 | +0.00(+0.01%) |
Mar 13, 2008 | 21.35 | 21.45 | 21.32 | 21.45 | 11,302 | -0.15(-0.67%) |
Mar 12, 2008 | 20.86 | 21.72 | 20.86 | 21.60 | 4,843 | -0.02(-0.07%) |
Mar 11, 2008 | 21.67 | 21.67 | 21.05 | 21.61 | 8,783 | +0.14(+0.63%) |
Mar 10, 2008 | 21.16 | 21.67 | 21.16 | 21.48 | 13,885 | -0.20(-0.91%) |
Mar 07, 2008 | 21.79 | 21.84 | 21.06 | 21.68 | 12,917 | +0.37(+1.74%) |
Mar 06, 2008 | 21.97 | 22.22 | 21.31 | 21.31 | 21,958 | -0.33(-1.50%) |
Mar 05, 2008 | 21.95 | 21.95 | 21.44 | 21.63 | 11,712 | +0.11(+0.50%) |
Mar 04, 2008 | 21.53 | 21.77 | 21.45 | 21.52 | 6,458 | +0.08(+0.38%) |
Mar 03, 2008 | 22.01 | 22.01 | 21.08 | 21.44 | 18,016 | +0.10(+0.48%) |
Feb 29, 2008 | 21.98 | 22.08 | 21.21 | 21.34 | 17,115 | -0.34(-1.57%) |
Feb 28, 2008 | 21.68 | 21.72 | 21.49 | 21.68 | 6,555 | +0.15(+0.68%) |
Feb 27, 2008 | 21.90 | 21.90 | 21.12 | 21.53 | 34,875 | -0.37(-1.71%) |
Feb 26, 2008 | 22.01 | 22.29 | 21.47 | 21.91 | 17,760 | -0.07(-0.32%) |
Feb 25, 2008 | 21.85 | 22.01 | 21.44 | 21.98 | 11,948 | +0.34(+1.57%) |
Feb 22, 2008 | 21.30 | 21.97 | 21.07 | 21.64 | 22,281 | +0.06(+0.26%) |
Feb 21, 2008 | 21.66 | 21.83 | 21.28 | 21.58 | 28,155 | -0.02(-0.09%) |
Feb 20, 2008 | 21.24 | 21.68 | 21.24 | 21.60 | 20,505 | +0.10(+0.46%) |
Feb 19, 2008 | 21.68 | 21.68 | 21.17 | 21.50 | 28,417 | +0.29(+1.37%) |
Feb 18, 2008 | 21.52 | 21.52 | 20.71 | 21.21 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 21.52 | 21.52 | 20.71 | 21.21 | 14,531 | -0.06(-0.29%) |
Feb 14, 2008 | 20.48 | 21.45 | 20.19 | 21.27 | 30,032 | +0.90(+4.41%) |
Feb 13, 2008 | 19.53 | 20.68 | 19.43 | 20.38 | 23,250 | +0.84(+4.28%) |
Feb 12, 2008 | 19.30 | 19.54 | 18.85 | 19.54 | 37,491 | +0.28(+1.45%) |
Feb 11, 2008 | 18.58 | 19.30 | 18.58 | 19.26 | 31,646 | +0.53(+2.81%) |
Feb 08, 2008 | 18.58 | 18.80 | 18.43 | 18.73 | 117,867 | +0.15(+0.83%) |
Feb 07, 2008 | 18.48 | 18.78 | 18.44 | 18.58 | 46,178 | +0.20(+1.11%) |
Feb 06, 2008 | 18.66 | 18.75 | 18.24 | 18.38 | 22,927 | -0.28(-1.51%) |
Feb 05, 2008 | 19.66 | 19.66 | 18.41 | 18.66 | 41,657 | -0.10(-0.51%) |
Feb 04, 2008 | 19.97 | 19.97 | 18.45 | 18.75 | 43,272 | -0.56(-2.92%) |
Feb 01, 2008 | 18.97 | 19.87 | 18.97 | 19.32 | 16,146 | +0.12(+0.63%) |
Jan 31, 2008 | 18.04 | 19.20 | 17.80 | 19.20 | 12,917 | +0.93(+5.09%) |
Jan 30, 2008 | 18.27 | 18.63 | 17.47 | 18.27 | 30,032 | -0.10(-0.52%) |
Jan 29, 2008 | 18.25 | 18.43 | 18.25 | 18.36 | 9,041 | +0.15(+0.82%) |
Jan 28, 2008 | 17.52 | 18.21 | 17.42 | 18.21 | 48,115 | +0.56(+3.19%) |
Jan 25, 2008 | 17.42 | 17.75 | 17.42 | 17.65 | 18,406 | +0.37(+2.15%) |
Jan 24, 2008 | 17.00 | 17.90 | 17.00 | 17.28 | 28,740 | +0.05(+0.27%) |
Jan 23, 2008 | 17.47 | 17.62 | 16.78 | 17.23 | 30,032 | -0.23(-1.33%) |
Jan 22, 2008 | 17.00 | 17.61 | 16.72 | 17.47 | 21,958 | -0.15(-0.83%) |
Jan 21, 2008 | 18.04 | 18.31 | 17.38 | 17.61 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 18.04 | 18.31 | 17.38 | 17.61 | 33,584 | -0.46(-2.52%) |
Jan 17, 2008 | 18.20 | 18.64 | 17.74 | 18.07 | 31,646 | -0.38(-2.08%) |
Jan 16, 2008 | 18.27 | 18.73 | 18.27 | 18.45 | 26,479 | +0.02(+0.12%) |
Jan 15, 2008 | 18.39 | 18.84 | 18.16 | 18.43 | 17,437 | +0.15(+0.85%) |
Jan 14, 2008 | 17.84 | 18.55 | 17.84 | 18.27 | 41,980 | +0.05(+0.29%) |
Jan 11, 2008 | 17.56 | 18.29 | 17.50 | 18.22 | 69,428 | -0.05(-0.29%) |
Jan 10, 2008 | 18.73 | 19.56 | 18.21 | 18.27 | 38,951 | -0.89(-4.65%) |
Jan 09, 2008 | 19.05 | 19.39 | 18.97 | 19.17 | 12,917 | +0.20(+1.04%) |
Jan 08, 2008 | 18.58 | 19.31 | 18.12 | 18.97 | 35,537 | +0.23(+1.22%) |
Jan 07, 2008 | 19.63 | 19.63 | 17.63 | 18.74 | 145,800 | -1.05(-5.30%) |
Jan 04, 2008 | 20.75 | 20.81 | 19.51 | 19.79 | 23,573 | -0.99(-4.77%) |
Jan 03, 2008 | 21.15 | 21.15 | 20.75 | 20.78 | 18,729 | -0.42(-1.97%) |
Jan 02, 2008 | 21.53 | 21.61 | 21.10 | 21.20 | 13,885 | -0.33(-1.51%) |
Jan 01, 2008 | 21.06 | 21.52 | 20.90 | 21.52 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 21.06 | 21.52 | 20.90 | 21.52 | 12,594 | +0.27(+1.28%) |
Dec 28, 2007 | 21.48 | 21.83 | 21.17 | 21.25 | 13,885 | -0.13(-0.62%) |
Dec 27, 2007 | 21.30 | 21.42 | 21.30 | 21.38 | 2,906 | +0.05(+0.22%) |
Dec 26, 2007 | 21.37 | 21.52 | 21.21 | 21.34 | 7,750 | -0.19(-0.86%) |
Dec 24, 2007 | 21.60 | 21.60 | 21.37 | 21.52 | 6,781 | -0.00(-0.01%) |
Dec 21, 2007 | 21.37 | 21.72 | 21.37 | 21.53 | 16,469 | +0.31(+1.46%) |
Dec 20, 2007 | 21.38 | 21.71 | 21.21 | 21.22 | 39,073 | -0.19(-0.87%) |
Dec 19, 2007 | 22.11 | 22.11 | 21.40 | 21.40 | 10,365 | -0.23(-1.07%) |
Dec 18, 2007 | 20.66 | 21.76 | 20.66 | 21.63 | 19,378 | +0.60(+2.85%) |
Dec 17, 2007 | 21.21 | 21.29 | 20.90 | 21.03 | 37,136 | -0.98(-4.43%) |
Dec 14, 2007 | 22.15 | 22.27 | 21.92 | 22.01 | 5,489 | +0.25(+1.15%) |
Dec 13, 2007 | 21.66 | 22.31 | 21.66 | 21.76 | 8,396 | -0.07(-0.34%) |
Dec 12, 2007 | 21.91 | 21.99 | 21.83 | 21.83 | 2,583 | +0.00(+0.00%) |
Dec 11, 2007 | 21.83 | 21.83 | 21.83 | 21.83 | 968 | -0.42(-1.91%) |
Dec 10, 2007 | 22.58 | 22.58 | 21.79 | 22.26 | 13,562 | -0.16(-0.73%) |
Dec 07, 2007 | 22.54 | 22.54 | 22.30 | 22.42 | 9,687 | +0.28(+1.26%) |
Dec 06, 2007 | 22.45 | 22.75 | 22.14 | 22.14 | 21,958 | -0.46(-2.05%) |
Dec 05, 2007 | 22.09 | 22.75 | 22.09 | 22.61 | 10,010 | +0.55(+2.50%) |
Dec 04, 2007 | 22.72 | 22.83 | 22.05 | 22.05 | 16,146 | -0.41(-1.83%) |