Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 18.51 | 18.53 | 18.46 | 18.46 | 20,337 | -0.05(-0.26%) |
Aug 28, 2008 | 18.48 | 18.52 | 18.47 | 18.50 | 10,632 | -0.05(-0.26%) |
Aug 27, 2008 | 18.45 | 18.56 | 18.45 | 18.55 | 9,915 | +0.01(+0.03%) |
Aug 26, 2008 | 18.51 | 18.55 | 18.51 | 18.55 | 4,690 | +0.03(+0.18%) |
Aug 25, 2008 | 18.55 | 18.55 | 18.51 | 18.51 | 2,304 | +0.14(+0.78%) |
Aug 22, 2008 | 18.35 | 18.37 | 18.34 | 18.37 | 2,351 | -0.01(-0.04%) |
Aug 21, 2008 | 18.39 | 18.40 | 18.38 | 18.38 | 1,763 | -0.06(-0.33%) |
Aug 20, 2008 | 18.47 | 18.47 | 18.42 | 18.44 | 6,612 | +0.06(+0.35%) |
Aug 19, 2008 | 18.45 | 18.45 | 18.36 | 18.37 | 13,298 | -0.07(-0.37%) |
Aug 18, 2008 | 18.39 | 18.44 | 18.37 | 18.44 | 9,128 | +0.09(+0.46%) |
Aug 15, 2008 | 18.32 | 18.36 | 18.31 | 18.36 | 0 | +0.13(+0.72%) |
Aug 14, 2008 | 18.21 | 18.25 | 18.21 | 18.23 | 2,174 | +0.09(+0.52%) |
Aug 13, 2008 | 18.22 | 18.22 | 18.13 | 18.13 | 693 | -0.05(-0.29%) |
Aug 12, 2008 | 18.19 | 18.19 | 18.19 | 18.19 | 919 | +0.13(+0.73%) |
Aug 11, 2008 | 18.10 | 18.10 | 17.96 | 18.05 | 16,340 | -0.06(-0.36%) |
Aug 08, 2008 | 18.15 | 18.15 | 18.09 | 18.12 | 15,282 | -0.06(-0.34%) |
Aug 07, 2008 | 18.03 | 18.18 | 18.03 | 18.18 | 22,894 | +0.30(+1.66%) |
Aug 06, 2008 | 17.86 | 17.88 | 17.86 | 17.88 | 767 | -0.05(-0.28%) |
Aug 05, 2008 | 18.04 | 18.04 | 17.94 | 17.94 | 2,380 | -0.16(-0.88%) |
Aug 04, 2008 | 18.10 | 18.10 | 18.10 | 18.10 | 293 | +0.00(+0.00%) |
Aug 01, 2008 | 18.20 | 18.20 | 18.08 | 18.10 | 27,625 | -0.04(-0.24%) |
Jul 31, 2008 | 18.19 | 18.19 | 18.14 | 18.14 | 1,190 | +0.11(+0.59%) |
Jul 30, 2008 | 18.05 | 18.05 | 18.03 | 18.03 | 881 | +0.05(+0.28%) |
Jul 29, 2008 | 17.98 | 17.98 | 17.93 | 17.98 | 15,144 | +0.01(+0.08%) |
Jul 28, 2008 | 17.97 | 17.97 | 17.97 | 17.97 | 293 | +0.07(+0.42%) |
Jul 25, 2008 | 17.96 | 17.97 | 17.89 | 17.89 | 6,809 | +0.10(+0.55%) |
Jul 24, 2008 | 17.80 | 17.80 | 17.80 | 17.80 | 0 | +0.00(+0.00%) |
Jul 23, 2008 | 17.83 | 17.83 | 17.77 | 17.80 | 2,365 | -0.03(-0.17%) |
Jul 22, 2008 | 17.93 | 17.93 | 17.83 | 17.83 | 50,314 | -0.06(-0.34%) |
Jul 21, 2008 | 17.90 | 17.90 | 17.89 | 17.89 | 6,171 | -0.02(-0.09%) |
Jul 18, 2008 | 17.90 | 17.90 | 17.90 | 17.90 | 4,408 | -0.06(-0.34%) |
Jul 17, 2008 | 18.07 | 18.07 | 17.94 | 17.97 | 49,291 | -0.08(-0.43%) |
Jul 16, 2008 | 18.12 | 18.12 | 18.04 | 18.04 | 16,111 | -0.28(-1.54%) |
Jul 15, 2008 | 18.29 | 18.40 | 18.29 | 18.33 | 27,890 | +0.05(+0.26%) |
Jul 14, 2008 | 18.21 | 18.33 | 18.21 | 18.28 | 56,553 | +0.16(+0.86%) |
Jul 11, 2008 | 18.45 | 18.45 | 18.12 | 18.12 | 8,963 | -0.27(-1.48%) |
Jul 10, 2008 | 18.40 | 18.41 | 18.35 | 18.39 | 14,618 | -0.01(-0.06%) |
Jul 09, 2008 | 18.30 | 18.40 | 18.30 | 18.40 | 102,785 | +0.14(+0.76%) |
Jul 08, 2008 | 18.22 | 18.30 | 18.22 | 18.27 | 9,413 | +0.17(+0.94%) |
Jul 07, 2008 | 18.11 | 18.11 | 18.10 | 18.10 | 587 | +0.00(+0.00%) |
Jul 04, 2008 | 18.10 | 18.10 | 18.10 | 18.10 | 0 | +0.00(+0.00%) |
Jul 03, 2008 | 18.10 | 18.10 | 18.10 | 18.10 | 0 | +0.00(+0.00%) |
Jul 02, 2008 | 18.10 | 18.10 | 18.10 | 18.10 | 881 | -0.02(-0.13%) |
Jul 01, 2008 | 18.19 | 18.21 | 18.12 | 18.12 | 22,820 | -0.09(-0.50%) |
Jun 30, 2008 | 18.21 | 18.21 | 18.21 | 18.21 | 2,938 | +0.02(+0.11%) |
Jun 27, 2008 | 18.11 | 18.20 | 18.03 | 18.19 | 15,596 | +0.18(+1.00%) |
Jun 26, 2008 | 18.01 | 18.05 | 18.01 | 18.01 | 6,171 | +0.20(+1.11%) |
Jun 25, 2008 | 17.80 | 17.81 | 17.79 | 17.81 | 7,870 | -0.12(-0.66%) |
Jun 24, 2008 | 17.91 | 17.93 | 17.91 | 17.93 | 1,175 | +0.14(+0.76%) |
Jun 23, 2008 | 17.82 | 17.88 | 17.80 | 17.80 | 33,503 | -0.02(-0.11%) |
Jun 20, 2008 | 17.80 | 17.82 | 17.80 | 17.82 | 7,053 | +0.12(+0.69%) |
Jun 19, 2008 | 17.72 | 17.72 | 17.66 | 17.69 | 12,067 | -0.11(-0.61%) |
Jun 18, 2008 | 17.69 | 17.80 | 17.69 | 17.80 | 10,021 | +0.15(+0.85%) |
Jun 17, 2008 | 17.64 | 17.65 | 17.63 | 17.65 | 6,583 | +0.05(+0.27%) |
Jun 16, 2008 | 17.58 | 17.63 | 17.58 | 17.61 | 58,190 | +0.04(+0.25%) |
Jun 13, 2008 | 17.61 | 17.63 | 17.56 | 17.56 | 2,204 | -0.22(-1.22%) |
Jun 12, 2008 | 17.78 | 17.78 | 17.78 | 17.78 | 0 | +0.00(+0.00%) |
Jun 11, 2008 | 17.76 | 17.78 | 17.76 | 17.78 | 8,516 | -0.04(-0.21%) |
Jun 10, 2008 | 17.82 | 17.90 | 17.81 | 17.82 | 2,348 | -0.10(-0.57%) |
Jun 09, 2008 | 17.91 | 17.94 | 17.91 | 17.92 | 7,611 | -0.04(-0.23%) |
Jun 06, 2008 | 17.90 | 17.99 | 17.90 | 17.96 | 21,171 | +0.20(+1.11%) |
Jun 05, 2008 | 17.84 | 17.84 | 17.76 | 17.76 | 5,642 | -0.12(-0.68%) |
Jun 04, 2008 | 18.01 | 18.01 | 17.86 | 17.88 | 24,098 | +0.01(+0.08%) |
Jun 03, 2008 | 17.89 | 17.91 | 17.87 | 17.87 | 12,343 | -0.06(-0.34%) |
Jun 02, 2008 | 17.88 | 17.95 | 17.69 | 17.93 | 21,298 | +0.02(+0.13%) |
May 30, 2008 | 17.86 | 17.93 | 17.86 | 17.91 | 4,702 | +0.12(+0.65%) |
May 29, 2008 | 17.79 | 17.79 | 17.76 | 17.79 | 18,250 | -0.15(-0.85%) |
May 28, 2008 | 17.97 | 17.98 | 17.95 | 17.95 | 3,864 | -0.18(-1.01%) |
May 27, 2008 | 18.13 | 18.13 | 18.13 | 18.13 | 293 | -0.26(-1.42%) |
May 26, 2008 | 18.19 | 18.39 | 18.16 | 18.39 | 0 | +0.00(+0.00%) |
May 23, 2008 | 18.19 | 18.39 | 18.16 | 18.39 | 2,739 | +0.30(+1.64%) |
May 22, 2008 | 18.17 | 18.17 | 18.09 | 18.09 | 3,320 | -0.20(-1.08%) |
May 21, 2008 | 18.26 | 18.30 | 18.23 | 18.29 | 25,318 | -0.02(-0.09%) |
May 20, 2008 | 18.31 | 18.31 | 18.31 | 18.31 | 293 | +0.11(+0.62%) |
May 19, 2008 | 18.14 | 18.20 | 18.14 | 18.20 | 3,526 | +0.00(+0.02%) |
May 16, 2008 | 18.20 | 18.20 | 18.19 | 18.19 | 1,469 | +0.08(+0.45%) |
May 15, 2008 | 18.10 | 18.11 | 18.10 | 18.11 | 2,174 | +0.07(+0.38%) |
May 14, 2008 | 18.11 | 18.12 | 18.04 | 18.04 | 14,767 | -0.07(-0.38%) |
May 13, 2008 | 18.14 | 18.14 | 18.11 | 18.11 | 4,702 | -0.28(-1.54%) |
May 12, 2008 | 18.36 | 18.40 | 18.36 | 18.40 | 4,299 | +0.11(+0.62%) |
May 09, 2008 | 18.32 | 18.32 | 18.28 | 18.28 | 499 | +0.05(+0.28%) |
May 08, 2008 | 18.15 | 18.23 | 18.15 | 18.23 | 1,469 | +0.17(+0.94%) |
May 07, 2008 | 18.03 | 18.06 | 18.02 | 18.06 | 7,655 | +0.02(+0.11%) |
May 06, 2008 | 18.10 | 18.10 | 18.04 | 18.04 | 1,322 | -0.10(-0.54%) |
May 05, 2008 | 18.15 | 18.15 | 18.14 | 18.14 | 2,113 | +0.02(+0.09%) |
May 02, 2008 | 18.18 | 18.19 | 18.12 | 18.12 | 3,879 | -0.20(-1.10%) |
May 01, 2008 | 18.44 | 18.46 | 18.32 | 18.32 | 5,760 | -0.05(-0.26%) |
Apr 30, 2008 | 18.28 | 18.37 | 17.87 | 18.37 | 87,711 | +0.11(+0.62%) |
Apr 29, 2008 | 18.33 | 18.33 | 18.26 | 18.26 | 23,099 | +0.09(+0.47%) |
Apr 28, 2008 | 18.12 | 18.17 | 18.12 | 18.17 | 12,343 | +0.04(+0.21%) |
Apr 25, 2008 | 18.15 | 18.20 | 18.14 | 18.14 | 4,775 | -0.10(-0.52%) |
Apr 24, 2008 | 18.26 | 18.27 | 18.23 | 18.23 | 7,641 | -0.09(-0.52%) |
Apr 23, 2008 | 18.36 | 18.36 | 18.32 | 18.33 | 39,407 | -0.11(-0.57%) |
Apr 22, 2008 | 18.43 | 18.43 | 18.43 | 18.43 | 16,163 | +0.07(+0.39%) |
Apr 21, 2008 | 18.26 | 18.36 | 18.24 | 18.36 | 17,045 | +0.05(+0.30%) |
Apr 18, 2008 | 18.23 | 18.31 | 18.15 | 18.31 | 111,105 | -0.02(-0.09%) |
Apr 17, 2008 | 18.41 | 18.41 | 18.26 | 18.32 | 48,168 | -0.04(-0.24%) |
Apr 16, 2008 | 18.46 | 18.49 | 18.35 | 18.37 | 113,321 | -0.20(-1.08%) |
Apr 15, 2008 | 18.57 | 18.57 | 18.57 | 18.57 | 822 | -0.15(-0.78%) |
Apr 14, 2008 | 18.74 | 18.79 | 18.71 | 18.71 | 4,408 | -0.09(-0.49%) |
Apr 11, 2008 | 18.76 | 18.81 | 18.76 | 18.81 | 881 | +0.14(+0.73%) |
Apr 10, 2008 | 18.75 | 18.75 | 18.64 | 18.67 | 16,457 | -0.06(-0.33%) |
Apr 09, 2008 | 18.63 | 18.73 | 18.63 | 18.73 | 587 | +0.16(+0.88%) |
Apr 08, 2008 | 18.65 | 18.67 | 18.54 | 18.57 | 433,781 | -0.16(-0.83%) |
Apr 07, 2008 | 18.72 | 18.72 | 18.72 | 18.72 | 0 | +0.00(+0.00%) |
Apr 04, 2008 | 18.70 | 18.72 | 18.70 | 18.72 | 18,221 | +0.15(+0.82%) |
Apr 03, 2008 | 18.62 | 18.62 | 18.53 | 18.57 | 12,343 | -0.01(-0.05%) |
Apr 02, 2008 | 18.53 | 18.58 | 18.53 | 18.58 | 881 | +0.08(+0.42%) |
Apr 01, 2008 | 18.14 | 18.61 | 16.95 | 18.50 | 7,347 | -0.32(-1.70%) |
Mar 31, 2008 | 18.87 | 18.93 | 18.82 | 18.82 | 5,583 | +0.03(+0.15%) |
Mar 28, 2008 | 18.69 | 18.80 | 18.69 | 18.80 | 58,778 | +0.06(+0.33%) |
Mar 27, 2008 | 18.73 | 18.73 | 18.73 | 18.73 | 0 | +0.00(+0.00%) |
Mar 26, 2008 | 18.82 | 18.82 | 18.73 | 18.73 | 3,232 | -0.02(-0.13%) |
Mar 25, 2008 | 18.79 | 18.79 | 18.76 | 18.76 | 587 | -0.02(-0.13%) |
Mar 24, 2008 | 18.85 | 18.85 | 18.76 | 18.78 | 10,286 | -0.27(-1.41%) |
Mar 21, 2008 | 19.02 | 19.05 | 19.02 | 19.05 | 3,820 | +0.00(+0.00%) |
Mar 20, 2008 | 19.02 | 19.05 | 19.02 | 19.05 | 3,820 | +0.04(+0.23%) |
Mar 19, 2008 | 18.76 | 19.02 | 18.76 | 19.01 | 7,347 | +0.16(+0.87%) |
Mar 18, 2008 | 18.89 | 18.89 | 18.79 | 18.84 | 7,641 | -0.06(-0.34%) |
Mar 17, 2008 | 18.95 | 18.95 | 18.90 | 18.91 | 1,469 | +0.04(+0.22%) |
Mar 14, 2008 | 18.79 | 18.87 | 18.79 | 18.87 | 1,763 | +0.30(+1.59%) |
Mar 13, 2008 | 18.79 | 18.84 | 18.57 | 18.57 | 25,274 | -0.04(-0.22%) |
Mar 12, 2008 | 18.52 | 18.61 | 18.52 | 18.61 | 7,935 | +0.21(+1.15%) |
Mar 11, 2008 | 18.43 | 18.43 | 18.40 | 18.40 | 5,877 | -0.21(-1.13%) |
Mar 10, 2008 | 18.50 | 18.61 | 18.50 | 18.61 | 6,759 | +0.15(+0.81%) |
Mar 07, 2008 | 18.46 | 18.46 | 18.46 | 18.46 | 881 | +0.11(+0.57%) |
Mar 06, 2008 | 18.36 | 18.36 | 18.35 | 18.36 | 9,110 | -0.01(-0.07%) |
Mar 05, 2008 | 18.35 | 18.37 | 18.31 | 18.37 | 2,351 | -0.12(-0.63%) |
Mar 04, 2008 | 18.61 | 18.63 | 18.49 | 18.49 | 4,114 | -0.13(-0.69%) |
Mar 03, 2008 | 18.59 | 18.62 | 18.56 | 18.62 | 26,450 | -0.10(-0.53%) |
Feb 29, 2008 | 18.71 | 18.71 | 18.71 | 18.71 | 587 | +0.31(+1.70%) |
Feb 28, 2008 | 18.39 | 18.40 | 18.37 | 18.40 | 2,351 | +0.24(+1.35%) |
Feb 27, 2008 | 18.07 | 18.16 | 18.07 | 18.16 | 7,935 | +0.05(+0.30%) |
Feb 26, 2008 | 18.10 | 18.13 | 18.09 | 18.10 | 8,816 | +0.01(+0.08%) |
Feb 25, 2008 | 18.28 | 18.28 | 18.09 | 18.09 | 15,576 | -0.30(-1.65%) |
Feb 22, 2008 | 18.39 | 18.39 | 18.39 | 18.39 | 587 | +0.06(+0.33%) |
Feb 21, 2008 | 18.22 | 18.36 | 18.22 | 18.33 | 15,282 | +0.22(+1.20%) |
Feb 20, 2008 | 18.09 | 18.14 | 18.09 | 18.11 | 13,518 | +0.03(+0.19%) |
Feb 19, 2008 | 18.14 | 18.20 | 18.08 | 18.08 | 6,171 | -0.24(-1.32%) |
Feb 18, 2008 | 18.27 | 18.32 | 18.22 | 18.32 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 18.27 | 18.32 | 18.22 | 18.32 | 9,110 | +0.14(+0.77%) |
Feb 14, 2008 | 18.27 | 18.27 | 18.18 | 18.18 | 18,353 | -0.29(-1.58%) |
Feb 13, 2008 | 18.41 | 18.50 | 18.41 | 18.47 | 5,877 | -0.05(-0.26%) |
Feb 12, 2008 | 18.47 | 18.52 | 18.47 | 18.52 | 4,702 | -0.09(-0.49%) |
Feb 11, 2008 | 18.62 | 18.65 | 18.59 | 18.61 | 5,583 | +0.12(+0.64%) |
Feb 08, 2008 | 18.47 | 18.52 | 18.44 | 18.49 | 31,152 | +0.11(+0.57%) |
Feb 07, 2008 | 18.61 | 18.61 | 18.39 | 18.39 | 17,339 | -0.22(-1.21%) |
Feb 06, 2008 | 18.63 | 18.66 | 18.61 | 18.61 | 10,873 | -0.11(-0.60%) |
Feb 05, 2008 | 18.77 | 18.80 | 18.72 | 18.72 | 3,820 | +0.13(+0.68%) |
Feb 04, 2008 | 18.64 | 18.64 | 18.59 | 18.60 | 133,720 | -0.10(-0.51%) |
Feb 01, 2008 | 18.72 | 18.72 | 18.65 | 18.69 | 7,347 | -0.01(-0.04%) |
Jan 31, 2008 | 18.73 | 18.73 | 18.67 | 18.70 | 4,702 | +0.13(+0.71%) |
Jan 30, 2008 | 18.63 | 18.63 | 18.52 | 18.57 | 54,369 | -0.07(-0.38%) |
Jan 29, 2008 | 18.67 | 18.71 | 18.59 | 18.64 | 18,808 | -0.13(-0.67%) |
Jan 28, 2008 | 18.79 | 18.81 | 18.72 | 18.77 | 34,679 | +0.09(+0.47%) |
Jan 25, 2008 | 18.55 | 18.68 | 18.55 | 18.68 | 9,698 | +0.08(+0.44%) |
Jan 24, 2008 | 18.75 | 18.79 | 18.59 | 18.60 | 22,835 | -0.26(-1.37%) |
Jan 23, 2008 | 19.20 | 19.20 | 18.84 | 18.85 | 95,808 | -0.05(-0.27%) |
Jan 22, 2008 | 18.92 | 18.94 | 18.77 | 18.91 | 27,037 | +0.14(+0.76%) |
Jan 21, 2008 | 18.74 | 18.77 | 18.70 | 18.76 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 18.74 | 18.77 | 18.70 | 18.76 | 39,087 | -0.06(-0.33%) |
Jan 17, 2008 | 18.70 | 18.85 | 18.70 | 18.82 | 207,486 | +0.18(+0.99%) |
Jan 16, 2008 | 18.73 | 18.73 | 18.61 | 18.64 | 21,453 | -0.08(-0.42%) |
Jan 15, 2008 | 18.70 | 18.76 | 18.65 | 18.72 | 26,744 | +0.13(+0.68%) |
Jan 14, 2008 | 18.49 | 18.59 | 18.49 | 18.59 | 7,935 | +0.11(+0.61%) |
Jan 11, 2008 | 18.43 | 18.48 | 18.41 | 18.48 | 5,290 | +0.10(+0.56%) |
Jan 10, 2008 | 18.53 | 18.54 | 18.35 | 18.38 | 18,221 | -0.16(-0.86%) |
Jan 09, 2008 | 18.56 | 18.60 | 18.54 | 18.54 | 5,583 | +0.10(+0.52%) |
Jan 08, 2008 | 18.47 | 18.47 | 18.44 | 18.44 | 1,175 | -0.06(-0.31%) |
Jan 07, 2008 | 18.47 | 18.50 | 18.47 | 18.50 | 3,526 | +0.04(+0.20%) |
Jan 04, 2008 | 18.48 | 18.48 | 18.46 | 18.46 | 4,114 | +0.10(+0.54%) |
Jan 03, 2008 | 18.36 | 18.39 | 18.34 | 18.36 | 8,228 | -0.03(-0.18%) |
Jan 02, 2008 | 18.25 | 18.40 | 18.25 | 18.40 | 11,167 | +0.14(+0.78%) |
Jan 01, 2008 | 18.18 | 18.27 | 18.16 | 18.26 | 25,568 | +0.00(+0.00%) |
Dec 31, 2007 | 18.18 | 18.27 | 18.16 | 18.26 | 25,568 | +0.16(+0.86%) |
Dec 28, 2007 | 18.00 | 18.16 | 18.00 | 18.10 | 17,339 | +0.13(+0.70%) |
Dec 27, 2007 | 17.97 | 17.97 | 17.97 | 17.97 | 587 | +0.15(+0.86%) |
Dec 26, 2007 | 17.90 | 17.90 | 17.82 | 17.82 | 4,996 | -0.18(-0.98%) |
Dec 24, 2007 | 17.98 | 18.00 | 17.98 | 18.00 | 1,469 | -0.06(-0.32%) |
Dec 21, 2007 | 18.14 | 18.14 | 18.05 | 18.05 | 18,808 | -0.18(-1.01%) |
Dec 20, 2007 | 18.29 | 18.34 | 18.24 | 18.24 | 9,110 | -0.03(-0.15%) |
Dec 19, 2007 | 18.08 | 18.31 | 18.07 | 18.27 | 35,854 | +0.19(+1.05%) |
Dec 18, 2007 | 18.07 | 18.07 | 18.07 | 18.07 | 2,938 | +0.08(+0.45%) |
Dec 17, 2007 | 17.92 | 17.99 | 17.90 | 17.99 | 30,564 | +0.13(+0.73%) |
Dec 14, 2007 | 17.90 | 17.90 | 17.86 | 17.86 | 9,992 | -0.06(-0.34%) |
Dec 13, 2007 | 18.01 | 18.03 | 17.93 | 17.93 | 33,212 | -0.24(-1.33%) |
Dec 12, 2007 | 18.04 | 18.17 | 17.98 | 18.17 | 25,274 | +0.03(+0.15%) |
Dec 11, 2007 | 18.07 | 18.14 | 18.07 | 18.14 | 881 | +0.14(+0.76%) |
Dec 10, 2007 | 18.03 | 18.04 | 18.00 | 18.00 | 25,862 | -0.03(-0.19%) |
Dec 07, 2007 | 18.12 | 18.12 | 18.03 | 18.04 | 20,572 | -0.21(-1.14%) |
Dec 06, 2007 | 18.28 | 18.29 | 18.21 | 18.24 | 36,442 | -0.14(-0.74%) |
Dec 05, 2007 | 18.46 | 18.47 | 18.38 | 18.38 | 8,522 | -0.09(-0.46%) |
Dec 04, 2007 | 18.56 | 18.56 | 18.47 | 18.47 | 881 | -0.05(-0.29%) |
Dec 03, 2007 | 18.55 | 18.55 | 18.46 | 18.52 | 40,850 | +0.10(+0.55%) |
Nov 30, 2007 | 18.41 | 18.42 | 18.41 | 18.42 | 14,106 | -0.21(-1.13%) |
Nov 29, 2007 | 18.49 | 18.63 | 18.48 | 18.63 | 17,045 | +0.29(+1.58%) |
Nov 28, 2007 | 18.44 | 18.44 | 18.34 | 18.34 | 12,049 | -0.12(-0.65%) |
Nov 27, 2007 | 18.65 | 18.65 | 18.43 | 18.46 | 13,812 | -0.28(-1.47%) |
Nov 26, 2007 | 18.41 | 18.76 | 18.41 | 18.73 | 7,935 | +0.40(+2.19%) |
Nov 23, 2007 | 18.37 | 18.46 | 18.33 | 18.33 | 26,450 | +0.02(+0.11%) |
Nov 21, 2007 | 18.30 | 18.32 | 18.30 | 18.31 | 2,351 | +0.09(+0.50%) |
Nov 20, 2007 | 18.22 | 18.27 | 18.20 | 18.22 | 5,583 | -0.09(-0.48%) |
Nov 19, 2007 | 18.26 | 18.31 | 18.15 | 18.31 | 29,095 | +0.16(+0.86%) |
Nov 16, 2007 | 18.15 | 18.15 | 18.15 | 18.15 | 587 | +0.14(+0.76%) |
Nov 15, 2007 | 18.01 | 18.02 | 18.01 | 18.02 | 22,335 | +0.03(+0.15%) |
Nov 14, 2007 | 17.96 | 18.03 | 17.95 | 17.99 | 400,866 | -0.00(-0.02%) |
Nov 13, 2007 | 17.99 | 17.99 | 17.99 | 17.99 | 29,389 | +0.02(+0.13%) |
Nov 12, 2007 | 17.97 | 17.97 | 17.97 | 17.97 | 0 | +0.00(+0.00%) |
Nov 09, 2007 | 17.91 | 17.97 | 17.91 | 17.97 | 4,996 | +0.13(+0.71%) |
Nov 08, 2007 | 17.84 | 17.84 | 17.84 | 17.84 | 1,469 | +0.01(+0.08%) |
Nov 07, 2007 | 17.83 | 17.83 | 17.83 | 17.83 | 881 | +0.01(+0.04%) |
Nov 06, 2007 | 17.80 | 17.85 | 17.80 | 17.82 | 9,698 | -0.09(-0.49%) |
Nov 05, 2007 | 17.94 | 17.94 | 17.88 | 17.91 | 5,231 | +0.05(+0.29%) |
Nov 02, 2007 | 17.86 | 17.86 | 17.86 | 17.86 | 0 | +0.00(+0.00%) |
Nov 01, 2007 | 17.85 | 17.86 | 17.85 | 17.86 | 6,759 | +0.06(+0.36%) |
Oct 31, 2007 | 17.74 | 17.80 | 17.74 | 17.80 | 881 | -0.09(-0.48%) |
Oct 30, 2007 | 17.85 | 17.88 | 17.85 | 17.88 | 1,763 | +0.04(+0.21%) |
Oct 29, 2007 | 17.84 | 17.84 | 17.84 | 17.84 | 2,645 | +0.01(+0.04%) |
Oct 26, 2007 | 17.83 | 17.84 | 17.83 | 17.84 | 2,938 | -0.08(-0.44%) |
Oct 25, 2007 | 17.91 | 17.91 | 17.91 | 17.91 | 0 | +0.00(+0.00%) |
Oct 24, 2007 | 17.89 | 17.91 | 17.88 | 17.91 | 8,228 | +0.15(+0.82%) |
Oct 23, 2007 | 17.76 | 17.77 | 17.76 | 17.77 | 2,938 | +0.04(+0.21%) |
Oct 22, 2007 | 17.78 | 17.78 | 17.73 | 17.73 | 4,114 | +0.04(+0.21%) |
Oct 19, 2007 | 17.69 | 17.69 | 17.69 | 17.69 | 587 | +0.15(+0.87%) |
Oct 18, 2007 | 17.56 | 17.56 | 17.54 | 17.54 | 587 | +0.02(+0.10%) |
Oct 17, 2007 | 17.39 | 17.52 | 17.39 | 17.52 | 6,759 | +0.19(+1.08%) |
Oct 16, 2007 | 17.34 | 17.34 | 17.33 | 17.34 | 4,114 | +0.03(+0.16%) |
Oct 15, 2007 | 17.28 | 17.31 | 17.24 | 17.31 | 3,820 | -0.03(-0.16%) |
Oct 12, 2007 | 17.34 | 17.34 | 17.34 | 17.34 | 0 | +0.00(+0.00%) |
Oct 11, 2007 | 17.30 | 17.34 | 17.29 | 17.34 | 7,347 | -0.01(-0.08%) |
Oct 10, 2007 | 17.32 | 17.35 | 17.30 | 17.35 | 12,343 | -0.06(-0.37%) |
Oct 09, 2007 | 17.41 | 17.41 | 17.41 | 17.41 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 17.41 | 17.41 | 17.41 | 17.41 | 2,938 | -0.10(-0.54%) |
Oct 05, 2007 | 17.51 | 17.51 | 17.51 | 17.51 | 0 | +0.00(+0.00%) |
Oct 04, 2007 | 17.51 | 17.51 | 17.51 | 17.51 | 0 | +0.00(+0.00%) |
Oct 03, 2007 | 17.58 | 17.58 | 17.51 | 17.51 | 12,343 | -0.02(-0.12%) |
Oct 02, 2007 | 17.42 | 17.53 | 17.42 | 17.53 | 11,755 | -0.01(-0.04%) |
Oct 01, 2007 | 17.50 | 17.54 | 17.42 | 17.54 | 23,217 | +0.02(+0.12%) |
Sep 28, 2007 | 17.50 | 17.54 | 17.45 | 17.52 | 4,996 | +0.05(+0.31%) |
Sep 27, 2007 | 17.43 | 17.46 | 17.42 | 17.46 | 6,759 | +0.14(+0.79%) |
Sep 26, 2007 | 17.31 | 17.33 | 17.31 | 17.33 | 6,465 | -0.10(-0.55%) |
Sep 25, 2007 | 17.42 | 17.42 | 17.42 | 17.42 | 0 | +0.00(+0.00%) |
Sep 24, 2007 | 17.33 | 17.42 | 17.33 | 17.42 | 17,927 | +0.02(+0.12%) |
Sep 21, 2007 | 17.35 | 17.40 | 17.22 | 17.40 | 6,465 | +0.15(+0.89%) |
Sep 20, 2007 | 17.44 | 17.44 | 17.25 | 17.25 | 3,526 | -0.27(-1.51%) |
Sep 19, 2007 | 17.44 | 17.51 | 16.75 | 17.51 | 74,354 | -0.18(-1.00%) |
Sep 18, 2007 | 17.69 | 17.69 | 17.69 | 17.69 | 0 | +0.00(+0.00%) |
Sep 17, 2007 | 17.69 | 17.69 | 17.69 | 17.69 | 2,057 | -0.04(-0.20%) |
Sep 14, 2007 | 17.79 | 17.84 | 17.72 | 17.73 | 6,465 | +0.06(+0.32%) |
Sep 13, 2007 | 17.83 | 17.83 | 17.67 | 17.67 | 11,167 | -0.11(-0.63%) |
Sep 12, 2007 | 17.87 | 17.87 | 17.78 | 17.78 | 6,171 | -0.07(-0.40%) |
Sep 11, 2007 | 17.85 | 17.85 | 17.85 | 17.85 | 6,171 | -0.05(-0.27%) |
Sep 10, 2007 | 17.79 | 17.94 | 17.79 | 17.90 | 32,621 | +0.21(+1.18%) |
Sep 07, 2007 | 17.66 | 17.69 | 17.66 | 17.69 | 2,057 | +0.14(+0.80%) |
Sep 06, 2007 | 17.61 | 17.61 | 17.55 | 17.55 | 14,988 | -0.02(-0.12%) |
Sep 05, 2007 | 17.52 | 17.58 | 17.52 | 17.57 | 143,418 | +0.11(+0.60%) |