Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 20.65 | 21.58 | 19.31 | 19.55 | 36,801 | -1.17(-5.64%) |
Sep 29, 2008 | 21.81 | 22.54 | 20.56 | 20.72 | 38,139 | -1.37(-6.21%) |
Sep 26, 2008 | 21.96 | 22.22 | 21.50 | 22.09 | 0 | +0.28(+1.29%) |
Sep 25, 2008 | 21.81 | 22.12 | 21.77 | 21.81 | 21,950 | -0.31(-1.41%) |
Sep 24, 2008 | 22.12 | 22.27 | 21.96 | 22.12 | 22,490 | +0.22(+1.00%) |
Sep 23, 2008 | 21.98 | 22.27 | 21.87 | 21.90 | 15,893 | -0.07(-0.33%) |
Sep 22, 2008 | 21.46 | 22.27 | 21.46 | 21.97 | 26,907 | +0.79(+3.73%) |
Sep 19, 2008 | 19.94 | 21.96 | 19.94 | 21.18 | 0 | +0.71(+3.47%) |
Sep 18, 2008 | 19.95 | 20.52 | 19.31 | 20.47 | 17,363 | +0.97(+4.98%) |
Sep 17, 2008 | 19.00 | 19.75 | 19.00 | 19.50 | 29,096 | +0.11(+0.55%) |
Sep 16, 2008 | 20.73 | 20.73 | 18.69 | 19.39 | 51,628 | -1.80(-8.51%) |
Sep 15, 2008 | 20.64 | 21.20 | 20.64 | 21.20 | 28,570 | +0.04(+0.18%) |
Sep 12, 2008 | 20.87 | 21.16 | 20.65 | 21.16 | 13,803 | +0.22(+1.06%) |
Sep 11, 2008 | 21.03 | 21.25 | 20.73 | 20.94 | 13,322 | -0.53(-2.49%) |
Sep 10, 2008 | 21.49 | 21.53 | 20.56 | 21.47 | 44,325 | -0.05(-0.25%) |
Sep 09, 2008 | 22.27 | 22.43 | 21.53 | 21.53 | 32,480 | -0.92(-4.08%) |
Sep 08, 2008 | 21.96 | 22.59 | 21.85 | 22.44 | 24,121 | +0.30(+1.34%) |
Sep 05, 2008 | 22.54 | 22.83 | 20.80 | 22.15 | 0 | -0.71(-3.11%) |
Sep 04, 2008 | 21.99 | 22.86 | 21.63 | 22.86 | 44,723 | +1.30(+6.01%) |
Sep 03, 2008 | 23.13 | 23.34 | 21.56 | 21.56 | 26,499 | -1.64(-7.08%) |
Sep 02, 2008 | 24.12 | 24.30 | 23.12 | 23.20 | 20,869 | -0.89(-3.68%) |
Aug 29, 2008 | 23.13 | 24.12 | 23.13 | 24.09 | 0 | +0.53(+2.26%) |
Aug 28, 2008 | 23.36 | 23.56 | 23.29 | 23.56 | 11,383 | +0.02(+0.11%) |
Aug 27, 2008 | 23.52 | 23.56 | 23.38 | 23.53 | 8,827 | +0.19(+0.81%) |
Aug 26, 2008 | 23.18 | 23.36 | 22.88 | 23.34 | 23,957 | +0.35(+1.52%) |
Aug 25, 2008 | 23.05 | 23.05 | 22.63 | 22.99 | 7,864 | +0.06(+0.26%) |
Aug 22, 2008 | 23.29 | 23.29 | 22.43 | 22.93 | 0 | -0.22(-0.94%) |
Aug 21, 2008 | 23.05 | 23.51 | 22.86 | 23.15 | 41,475 | +0.30(+1.31%) |
Aug 20, 2008 | 22.48 | 23.17 | 22.33 | 22.85 | 40,158 | +0.22(+0.99%) |
Aug 19, 2008 | 22.04 | 22.64 | 22.04 | 22.63 | 19,986 | +0.20(+0.88%) |
Aug 18, 2008 | 21.61 | 22.43 | 21.61 | 22.43 | 12,872 | +0.34(+1.56%) |
Aug 15, 2008 | 22.90 | 23.17 | 21.85 | 22.08 | 0 | -0.96(-4.16%) |
Aug 14, 2008 | 20.20 | 23.20 | 22.67 | 23.04 | 16,291 | +0.35(+1.52%) |
Aug 13, 2008 | 9.439 | 22.92 | 21.81 | 22.70 | 9,871 | +0.58(+2.62%) |
Aug 12, 2008 | 21.88 | 22.25 | 21.50 | 22.12 | 24,230 | +0.22(+1.00%) |
Aug 11, 2008 | 22.43 | 22.43 | 21.90 | 21.90 | 20,066 | -0.72(-3.17%) |
Aug 08, 2008 | 23.03 | 23.10 | 22.60 | 22.62 | 15,110 | -0.25(-1.09%) |
Aug 07, 2008 | 22.85 | 23.12 | 22.85 | 22.87 | 67,091 | +0.12(+0.55%) |
Aug 06, 2008 | 22.54 | 22.81 | 22.27 | 22.74 | 22,724 | -0.09(-0.41%) |
Aug 05, 2008 | 23.36 | 23.36 | 22.70 | 22.83 | 53,834 | -0.76(-3.23%) |
Aug 04, 2008 | 23.99 | 23.99 | 23.30 | 23.60 | 22,149 | -0.31(-1.30%) |
Aug 01, 2008 | 23.60 | 23.99 | 23.60 | 23.91 | 12,278 | +0.55(+2.33%) |
Jul 31, 2008 | 24.25 | 24.25 | 23.36 | 23.36 | 9,951 | -0.81(-3.35%) |
Jul 30, 2008 | 23.65 | 24.25 | 23.02 | 24.17 | 17,816 | +0.45(+1.92%) |
Jul 29, 2008 | 23.72 | 24.04 | 23.59 | 23.72 | 8,461 | -0.23(-0.98%) |
Jul 28, 2008 | 23.81 | 24.15 | 23.81 | 23.95 | 10,513 | +0.12(+0.51%) |
Jul 25, 2008 | 23.13 | 23.83 | 23.05 | 23.83 | 20,820 | +0.41(+1.76%) |
Jul 24, 2008 | 24.29 | 24.61 | 23.21 | 23.42 | 25,475 | -0.88(-3.62%) |
Jul 23, 2008 | 25.00 | 25.02 | 24.09 | 24.30 | 21,341 | -0.69(-2.77%) |
Jul 22, 2008 | 26.48 | 26.48 | 24.92 | 24.99 | 15,938 | -1.18(-4.50%) |
Jul 21, 2008 | 24.69 | 26.21 | 24.61 | 26.17 | 24,750 | +1.57(+6.38%) |
Jul 18, 2008 | 23.96 | 24.69 | 23.96 | 24.60 | 16,984 | +0.45(+1.88%) |
Jul 17, 2008 | 24.06 | 24.61 | 23.68 | 24.14 | 27,969 | +0.10(+0.40%) |
Jul 16, 2008 | 25.19 | 25.45 | 24.02 | 24.05 | 36,595 | -1.14(-4.53%) |
Jul 15, 2008 | 27.05 | 27.05 | 24.45 | 25.19 | 21,552 | -0.05(-0.19%) |
Jul 14, 2008 | 24.51 | 25.53 | 24.51 | 25.23 | 10,914 | +0.51(+2.08%) |
Jul 11, 2008 | 24.51 | 24.85 | 24.51 | 24.72 | 7,704 | +0.21(+0.86%) |
Jul 10, 2008 | 24.92 | 25.00 | 24.30 | 24.51 | 20,824 | +0.05(+0.22%) |
Jul 09, 2008 | 23.83 | 24.45 | 23.83 | 24.45 | 19,116 | +0.16(+0.64%) |
Jul 08, 2008 | 24.95 | 24.95 | 23.41 | 24.30 | 43,551 | -0.90(-3.56%) |
Jul 07, 2008 | 25.91 | 25.91 | 24.14 | 25.20 | 61,814 | -0.15(-0.58%) |
Jul 04, 2008 | 25.53 | 25.53 | 25.09 | 25.34 | 29,067 | +0.00(+0.00%) |
Jul 03, 2008 | 25.53 | 25.53 | 25.09 | 25.34 | 29,067 | -0.44(-1.70%) |
Jul 02, 2008 | 25.86 | 27.06 | 25.54 | 25.78 | 23,722 | -0.58(-2.22%) |
Jul 01, 2008 | 25.86 | 26.45 | 25.41 | 26.36 | 19,726 | +0.67(+2.59%) |
Jun 30, 2008 | 25.54 | 26.25 | 25.36 | 25.70 | 16,050 | +0.23(+0.92%) |
Jun 27, 2008 | 25.08 | 25.60 | 25.08 | 25.47 | 8,160 | +0.55(+2.23%) |
Jun 26, 2008 | 24.81 | 24.91 | 24.60 | 24.91 | 17,289 | +0.12(+0.46%) |
Jun 25, 2008 | 24.80 | 24.80 | 24.37 | 24.80 | 26,368 | -0.02(-0.06%) |
Jun 24, 2008 | 25.26 | 25.39 | 24.78 | 24.81 | 16,371 | -0.23(-0.93%) |
Jun 23, 2008 | 24.67 | 25.07 | 24.67 | 25.05 | 5,858 | +0.45(+1.81%) |
Jun 20, 2008 | 24.87 | 24.87 | 24.60 | 24.60 | 14,461 | -0.29(-1.17%) |
Jun 19, 2008 | 25.22 | 25.39 | 24.79 | 24.89 | 18,243 | -0.33(-1.30%) |
Jun 18, 2008 | 24.89 | 25.31 | 24.89 | 25.22 | 11,877 | +0.30(+1.19%) |
Jun 17, 2008 | 24.69 | 24.92 | 24.49 | 24.92 | 26,644 | +0.41(+1.65%) |
Jun 16, 2008 | 24.07 | 24.63 | 23.45 | 24.52 | 24,332 | +0.51(+2.11%) |
Jun 13, 2008 | 24.05 | 24.05 | 23.54 | 24.01 | 9,354 | +0.10(+0.42%) |
Jun 12, 2008 | 24.04 | 24.14 | 23.41 | 23.91 | 6,205 | +0.39(+1.66%) |
Jun 11, 2008 | 23.74 | 23.75 | 23.06 | 23.52 | 15,167 | +0.47(+2.03%) |
Jun 10, 2008 | 23.39 | 23.52 | 23.05 | 23.05 | 14,975 | -0.21(-0.92%) |
Jun 09, 2008 | 22.91 | 23.38 | 22.77 | 23.27 | 16,471 | +0.35(+1.54%) |
Jun 06, 2008 | 23.05 | 23.05 | 22.80 | 22.91 | 12,278 | +0.22(+0.97%) |
Jun 05, 2008 | 22.24 | 22.72 | 22.24 | 22.69 | 9,148 | +0.11(+0.48%) |
Jun 04, 2008 | 22.80 | 22.94 | 22.43 | 22.58 | 17,626 | -0.45(-1.93%) |
Jun 03, 2008 | 23.72 | 23.72 | 22.66 | 23.03 | 7,739 | -0.18(-0.77%) |
Jun 02, 2008 | 24.20 | 24.20 | 23.21 | 23.21 | 9,418 | -0.48(-2.01%) |
May 30, 2008 | 22.80 | 23.78 | 22.52 | 23.68 | 32,984 | +0.45(+1.93%) |
May 29, 2008 | 23.21 | 23.50 | 23.19 | 23.24 | 11,556 | -0.12(-0.53%) |
May 28, 2008 | 22.58 | 23.36 | 22.13 | 23.36 | 21,315 | -0.22(-0.94%) |
May 27, 2008 | 23.05 | 24.32 | 23.05 | 23.58 | 44,296 | +0.45(+1.94%) |
May 26, 2008 | 22.90 | 23.26 | 22.53 | 23.13 | 0 | +0.00(+0.00%) |
May 23, 2008 | 22.90 | 23.26 | 22.53 | 23.13 | 9,168 | +0.36(+1.57%) |
May 22, 2008 | 24.25 | 24.47 | 22.77 | 22.77 | 24,104 | -0.89(-3.75%) |
May 21, 2008 | 22.93 | 23.68 | 22.43 | 23.66 | 62,999 | +0.86(+3.77%) |
May 20, 2008 | 22.85 | 22.86 | 21.96 | 22.80 | 30,448 | +0.06(+0.28%) |
May 19, 2008 | 22.63 | 22.74 | 22.52 | 22.74 | 8,654 | +0.23(+1.04%) |
May 16, 2008 | 22.27 | 22.51 | 22.14 | 22.51 | 11,646 | +0.26(+1.18%) |
May 15, 2008 | 22.20 | 22.27 | 22.06 | 22.25 | 5,296 | -0.03(-0.13%) |
May 14, 2008 | 22.12 | 22.27 | 22.12 | 22.27 | 10,526 | +0.08(+0.38%) |
May 13, 2008 | 21.57 | 22.22 | 21.57 | 22.19 | 20,288 | +0.22(+0.99%) |
May 12, 2008 | 22.87 | 22.87 | 21.88 | 21.97 | 40,463 | -0.42(-1.86%) |
May 09, 2008 | 22.29 | 22.40 | 22.15 | 22.39 | 1,605 | +0.12(+0.56%) |
May 08, 2008 | 22.25 | 22.43 | 22.04 | 22.26 | 18,227 | +0.14(+0.66%) |
May 07, 2008 | 22.48 | 22.48 | 22.12 | 22.12 | 6,022 | -0.25(-1.11%) |
May 06, 2008 | 21.97 | 22.37 | 21.81 | 22.37 | 13,659 | +0.23(+1.06%) |
May 05, 2008 | 21.89 | 22.13 | 21.81 | 22.13 | 8,965 | +0.23(+1.04%) |
May 02, 2008 | 22.12 | 22.12 | 21.78 | 21.91 | 9,110 | -0.40(-1.79%) |
May 01, 2008 | 22.58 | 22.69 | 21.79 | 22.30 | 33,491 | -0.12(-0.56%) |
Apr 30, 2008 | 22.27 | 22.56 | 22.12 | 22.43 | 34,990 | +0.05(+0.24%) |
Apr 29, 2008 | 22.43 | 22.59 | 22.28 | 22.38 | 5,698 | -0.20(-0.90%) |
Apr 28, 2008 | 22.35 | 22.85 | 22.29 | 22.58 | 8,885 | +0.32(+1.44%) |
Apr 25, 2008 | 22.55 | 22.55 | 22.13 | 22.26 | 13,482 | -0.25(-1.13%) |
Apr 24, 2008 | 22.84 | 22.86 | 21.66 | 22.51 | 6,099 | -0.49(-2.12%) |
Apr 23, 2008 | 22.99 | 23.24 | 22.99 | 23.00 | 14,124 | +0.01(+0.04%) |
Apr 22, 2008 | 22.36 | 23.24 | 22.36 | 22.99 | 24,284 | +0.63(+2.81%) |
Apr 21, 2008 | 21.96 | 22.36 | 21.87 | 22.36 | 11,877 | +0.52(+2.37%) |
Apr 18, 2008 | 21.85 | 21.85 | 21.31 | 21.84 | 19,581 | +0.04(+0.17%) |
Apr 17, 2008 | 21.81 | 22.24 | 21.59 | 21.81 | 21,331 | +0.00(+0.00%) |
Apr 16, 2008 | 22.39 | 22.71 | 21.46 | 21.81 | 82,690 | -0.27(-1.21%) |
Apr 15, 2008 | 21.95 | 22.68 | 21.95 | 22.07 | 23,963 | +0.20(+0.93%) |
Apr 14, 2008 | 21.89 | 22.19 | 21.38 | 21.87 | 19,581 | +0.07(+0.30%) |
Apr 11, 2008 | 21.73 | 21.81 | 21.73 | 21.81 | 3,852 | -0.09(-0.43%) |
Apr 10, 2008 | 22.24 | 22.24 | 21.74 | 21.90 | 4,494 | -0.29(-1.31%) |
Apr 09, 2008 | 22.12 | 22.37 | 21.73 | 22.19 | 22,445 | -0.08(-0.38%) |
Apr 08, 2008 | 21.98 | 22.34 | 21.56 | 22.27 | 8,667 | +0.30(+1.35%) |
Apr 07, 2008 | 21.26 | 22.36 | 21.26 | 21.98 | 26,965 | +0.76(+3.57%) |
Apr 04, 2008 | 21.26 | 21.26 | 20.96 | 21.22 | 18,297 | -0.04(-0.19%) |
Apr 03, 2008 | 21.19 | 21.51 | 21.19 | 21.26 | 13,161 | +0.00(+0.00%) |
Apr 02, 2008 | 21.18 | 21.26 | 20.88 | 21.26 | 9,951 | +0.12(+0.54%) |
Apr 01, 2008 | 20.90 | 21.51 | 20.87 | 21.15 | 8,346 | -0.10(-0.48%) |
Mar 31, 2008 | 21.68 | 21.68 | 20.91 | 21.25 | 23,113 | +0.03(+0.16%) |
Mar 28, 2008 | 21.17 | 21.21 | 20.95 | 21.21 | 3,210 | +0.00(+0.00%) |
Mar 27, 2008 | 21.34 | 21.34 | 21.11 | 21.21 | 4,815 | -0.17(-0.80%) |
Mar 26, 2008 | 21.44 | 21.64 | 20.95 | 21.39 | 16,050 | +0.36(+1.70%) |
Mar 25, 2008 | 21.00 | 21.18 | 20.25 | 21.03 | 16,227 | +0.14(+0.67%) |
Mar 24, 2008 | 20.08 | 20.92 | 20.08 | 20.89 | 9,951 | +0.23(+1.13%) |
Mar 21, 2008 | 20.99 | 21.10 | 19.70 | 20.65 | 30,496 | +0.00(+0.00%) |
Mar 20, 2008 | 20.99 | 21.10 | 19.70 | 20.65 | 30,496 | -0.72(-3.35%) |
Mar 19, 2008 | 21.39 | 21.39 | 21.03 | 21.37 | 3,531 | -0.02(-0.09%) |
Mar 18, 2008 | 21.96 | 22.43 | 21.34 | 21.39 | 10,272 | -0.57(-2.61%) |
Mar 17, 2008 | 21.84 | 21.96 | 21.34 | 21.96 | 7,704 | +0.38(+1.75%) |
Mar 14, 2008 | 22.02 | 22.02 | 21.58 | 21.58 | 4,494 | +0.00(+0.01%) |
Mar 13, 2008 | 21.48 | 21.58 | 21.45 | 21.58 | 11,235 | -0.15(-0.67%) |
Mar 12, 2008 | 20.98 | 21.85 | 20.98 | 21.73 | 4,815 | -0.02(-0.07%) |
Mar 11, 2008 | 21.80 | 21.80 | 21.18 | 21.74 | 8,731 | +0.14(+0.63%) |
Mar 10, 2008 | 21.29 | 21.80 | 21.29 | 21.61 | 13,803 | -0.20(-0.91%) |
Mar 07, 2008 | 21.92 | 21.97 | 21.18 | 21.81 | 12,840 | +0.37(+1.74%) |
Mar 06, 2008 | 22.10 | 22.35 | 21.43 | 21.43 | 21,828 | -0.33(-1.50%) |
Mar 05, 2008 | 22.08 | 22.08 | 21.57 | 21.76 | 11,643 | +0.11(+0.50%) |
Mar 04, 2008 | 21.66 | 21.90 | 21.58 | 21.65 | 6,420 | +0.08(+0.38%) |
Mar 03, 2008 | 22.14 | 22.14 | 21.21 | 21.57 | 17,909 | +0.10(+0.48%) |
Feb 29, 2008 | 22.11 | 22.21 | 21.33 | 21.47 | 17,013 | -0.34(-1.57%) |
Feb 28, 2008 | 21.81 | 21.85 | 21.62 | 21.81 | 6,516 | +0.15(+0.68%) |
Feb 27, 2008 | 22.03 | 22.03 | 21.25 | 21.66 | 34,669 | -0.38(-1.71%) |
Feb 26, 2008 | 22.15 | 22.42 | 21.60 | 22.04 | 17,655 | -0.07(-0.32%) |
Feb 25, 2008 | 21.98 | 22.15 | 21.57 | 22.11 | 11,877 | +0.34(+1.57%) |
Feb 22, 2008 | 21.43 | 22.10 | 21.19 | 21.77 | 22,149 | +0.06(+0.26%) |
Feb 21, 2008 | 21.79 | 21.96 | 21.40 | 21.71 | 27,989 | -0.02(-0.09%) |
Feb 20, 2008 | 21.36 | 21.81 | 21.36 | 21.73 | 20,384 | +0.10(+0.46%) |
Feb 19, 2008 | 21.81 | 21.81 | 21.30 | 21.63 | 28,249 | +0.29(+1.37%) |
Feb 18, 2008 | 21.65 | 21.65 | 20.84 | 21.34 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 21.65 | 21.65 | 20.84 | 21.34 | 14,445 | -0.06(-0.29%) |
Feb 14, 2008 | 20.60 | 21.58 | 20.31 | 21.40 | 29,854 | +0.90(+4.41%) |
Feb 13, 2008 | 19.65 | 20.81 | 19.54 | 20.50 | 23,113 | +0.84(+4.28%) |
Feb 12, 2008 | 19.41 | 19.66 | 18.96 | 19.66 | 37,269 | +0.28(+1.45%) |
Feb 11, 2008 | 18.69 | 19.41 | 18.69 | 19.38 | 31,459 | +0.53(+2.81%) |
Feb 08, 2008 | 18.69 | 18.92 | 18.54 | 18.85 | 117,170 | +0.16(+0.83%) |
Feb 07, 2008 | 18.59 | 18.89 | 18.55 | 18.69 | 45,905 | +0.21(+1.11%) |
Feb 06, 2008 | 18.77 | 18.86 | 18.35 | 18.49 | 22,792 | -0.28(-1.51%) |
Feb 05, 2008 | 19.78 | 19.78 | 18.52 | 18.77 | 41,410 | -0.10(-0.51%) |
Feb 04, 2008 | 20.09 | 20.09 | 18.56 | 18.87 | 43,015 | -0.57(-2.92%) |
Feb 01, 2008 | 19.08 | 19.98 | 19.08 | 19.43 | 16,050 | +0.12(+0.63%) |
Jan 31, 2008 | 18.14 | 19.31 | 17.91 | 19.31 | 12,840 | +0.93(+5.09%) |
Jan 30, 2008 | 18.38 | 18.74 | 17.58 | 18.38 | 29,854 | -0.10(-0.52%) |
Jan 29, 2008 | 18.36 | 18.54 | 18.36 | 18.47 | 8,988 | +0.15(+0.82%) |
Jan 28, 2008 | 17.62 | 18.32 | 17.52 | 18.32 | 47,831 | +0.57(+3.19%) |
Jan 25, 2008 | 17.52 | 17.86 | 17.52 | 17.76 | 18,297 | +0.37(+2.15%) |
Jan 24, 2008 | 17.10 | 18.00 | 17.10 | 17.38 | 28,570 | +0.05(+0.27%) |
Jan 23, 2008 | 17.57 | 17.73 | 16.88 | 17.34 | 29,854 | -0.23(-1.33%) |
Jan 22, 2008 | 17.10 | 17.72 | 16.82 | 17.57 | 21,828 | -0.15(-0.83%) |
Jan 21, 2008 | 18.14 | 18.42 | 17.48 | 17.72 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 18.14 | 18.42 | 17.48 | 17.72 | 33,385 | -0.46(-2.52%) |
Jan 17, 2008 | 18.31 | 18.75 | 17.84 | 18.17 | 31,459 | -0.39(-2.08%) |
Jan 16, 2008 | 18.38 | 18.84 | 18.38 | 18.56 | 26,323 | +0.02(+0.12%) |
Jan 15, 2008 | 18.50 | 18.96 | 18.27 | 18.54 | 17,334 | +0.16(+0.85%) |
Jan 14, 2008 | 17.94 | 18.66 | 17.94 | 18.38 | 41,731 | +0.05(+0.29%) |
Jan 11, 2008 | 17.66 | 18.40 | 17.60 | 18.33 | 69,018 | -0.05(-0.29%) |
Jan 10, 2008 | 18.85 | 19.68 | 18.32 | 18.38 | 38,720 | -0.90(-4.65%) |
Jan 09, 2008 | 19.17 | 19.51 | 19.08 | 19.28 | 12,840 | +0.20(+1.04%) |
Jan 08, 2008 | 18.69 | 19.42 | 18.22 | 19.08 | 35,327 | +0.23(+1.22%) |
Jan 07, 2008 | 19.75 | 19.75 | 17.74 | 18.85 | 144,937 | -1.06(-5.31%) |
Jan 04, 2008 | 20.87 | 20.93 | 19.63 | 19.91 | 23,434 | -1.00(-4.77%) |
Jan 03, 2008 | 21.28 | 21.28 | 20.87 | 20.90 | 18,618 | -0.42(-1.97%) |
Jan 02, 2008 | 21.65 | 21.74 | 21.23 | 21.32 | 13,803 | -0.33(-1.51%) |
Jan 01, 2008 | 21.18 | 21.65 | 21.03 | 21.65 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 21.18 | 21.65 | 21.03 | 21.65 | 12,519 | +0.27(+1.28%) |
Dec 28, 2007 | 21.60 | 21.96 | 21.29 | 21.38 | 13,803 | -0.13(-0.62%) |
Dec 27, 2007 | 21.42 | 21.55 | 21.42 | 21.51 | 2,889 | +0.05(+0.22%) |
Dec 26, 2007 | 21.49 | 21.65 | 21.34 | 21.46 | 7,704 | -0.19(-0.86%) |
Dec 24, 2007 | 21.73 | 21.73 | 21.50 | 21.65 | 6,741 | -0.00(-0.01%) |
Dec 21, 2007 | 21.50 | 21.85 | 21.50 | 21.65 | 16,371 | +0.31(+1.46%) |
Dec 20, 2007 | 21.51 | 21.84 | 21.34 | 21.34 | 38,842 | -0.19(-0.87%) |
Dec 19, 2007 | 22.24 | 22.24 | 21.53 | 21.53 | 10,304 | -0.23(-1.06%) |
Dec 18, 2007 | 20.78 | 21.89 | 20.78 | 21.76 | 19,264 | +0.60(+2.85%) |
Dec 17, 2007 | 21.34 | 21.42 | 21.03 | 21.16 | 36,916 | -0.98(-4.43%) |
Dec 14, 2007 | 22.29 | 22.40 | 22.05 | 22.14 | 5,457 | +0.25(+1.15%) |
Dec 13, 2007 | 21.79 | 22.44 | 21.79 | 21.89 | 8,346 | -0.07(-0.34%) |
Dec 12, 2007 | 22.04 | 22.12 | 21.96 | 21.96 | 2,568 | +0.00(+0.00%) |
Dec 11, 2007 | 21.96 | 21.96 | 21.96 | 21.96 | 963 | -0.43(-1.91%) |
Dec 10, 2007 | 22.72 | 22.72 | 21.92 | 22.39 | 13,482 | -0.17(-0.73%) |
Dec 07, 2007 | 22.68 | 22.68 | 22.43 | 22.55 | 9,630 | +0.28(+1.26%) |
Dec 06, 2007 | 22.58 | 22.89 | 22.27 | 22.27 | 21,828 | -0.47(-2.05%) |
Dec 05, 2007 | 22.22 | 22.89 | 22.22 | 22.74 | 9,951 | +0.55(+2.50%) |
Dec 04, 2007 | 22.85 | 22.97 | 22.19 | 22.19 | 16,050 | -0.41(-1.83%) |
Dec 03, 2007 | 21.09 | 22.82 | 20.91 | 22.60 | 71,265 | +1.50(+7.08%) |
Nov 30, 2007 | 21.18 | 21.18 | 21.03 | 21.11 | 12,840 | -0.42(-1.95%) |
Nov 29, 2007 | 20.97 | 21.82 | 20.75 | 21.53 | 18,939 | +0.56(+2.66%) |
Nov 28, 2007 | 22.43 | 22.43 | 20.47 | 20.97 | 12,519 | +0.12(+0.60%) |
Nov 27, 2007 | 22.16 | 22.82 | 20.56 | 20.84 | 84,426 | -1.74(-7.71%) |
Nov 26, 2007 | 22.63 | 22.63 | 22.27 | 22.58 | 19,902 | +0.08(+0.35%) |
Nov 23, 2007 | 22.58 | 22.63 | 22.29 | 22.51 | 12,519 | +0.38(+1.72%) |
Nov 21, 2007 | 22.43 | 22.74 | 22.13 | 22.13 | 41,410 | -0.61(-2.69%) |
Nov 20, 2007 | 22.34 | 22.97 | 22.12 | 22.74 | 25,039 | +0.84(+3.83%) |
Nov 19, 2007 | 22.27 | 22.61 | 21.90 | 21.90 | 21,828 | +0.06(+0.29%) |
Nov 16, 2007 | 21.79 | 22.74 | 20.78 | 21.84 | 15,408 | +0.05(+0.24%) |
Nov 15, 2007 | 22.30 | 22.33 | 21.33 | 21.78 | 31,780 | -0.55(-2.45%) |
Nov 14, 2007 | 22.20 | 24.71 | 22.04 | 22.33 | 26,323 | +0.14(+0.62%) |
Nov 13, 2007 | 22.18 | 22.27 | 21.99 | 22.20 | 18,939 | +0.06(+0.27%) |
Nov 12, 2007 | 22.26 | 23.36 | 21.54 | 22.14 | 58,427 | -0.12(-0.55%) |
Nov 09, 2007 | 21.97 | 22.26 | 21.97 | 22.26 | 33,064 | +0.45(+2.06%) |
Nov 08, 2007 | 21.95 | 21.97 | 21.49 | 21.81 | 18,618 | +0.01(+0.04%) |
Nov 07, 2007 | 21.35 | 21.95 | 21.35 | 21.80 | 23,755 | +0.46(+2.16%) |
Nov 06, 2007 | 21.80 | 21.87 | 21.25 | 21.34 | 27,928 | -0.39(-1.78%) |
Nov 05, 2007 | 21.46 | 21.79 | 21.45 | 21.72 | 8,025 | +0.60(+2.86%) |
Nov 02, 2007 | 21.81 | 21.81 | 21.12 | 21.12 | 11,235 | -0.60(-2.75%) |
Nov 01, 2007 | 21.20 | 21.72 | 21.20 | 21.72 | 18,297 | +0.66(+3.15%) |
Oct 31, 2007 | 20.47 | 21.07 | 20.37 | 21.06 | 13,161 | +0.59(+2.88%) |
Oct 30, 2007 | 21.26 | 21.26 | 20.42 | 20.47 | 11,877 | -0.78(-3.67%) |
Oct 29, 2007 | 21.87 | 21.87 | 20.98 | 21.25 | 24,076 | -0.53(-2.43%) |
Oct 26, 2007 | 21.64 | 21.96 | 21.40 | 21.77 | 34,348 | +0.40(+1.89%) |
Oct 25, 2007 | 20.84 | 21.57 | 20.79 | 21.37 | 33,064 | +0.69(+3.33%) |
Oct 24, 2007 | 20.44 | 20.81 | 20.44 | 20.68 | 14,445 | +0.12(+0.59%) |
Oct 23, 2007 | 20.50 | 20.56 | 20.38 | 20.56 | 17,655 | +0.12(+0.59%) |
Oct 22, 2007 | 19.78 | 20.46 | 19.63 | 20.44 | 17,976 | +0.21(+1.02%) |
Oct 19, 2007 | 20.03 | 20.23 | 19.74 | 20.23 | 22,470 | +0.20(+0.98%) |
Oct 18, 2007 | 20.34 | 20.50 | 19.37 | 20.04 | 9,951 | -0.16(-0.80%) |
Oct 17, 2007 | 20.14 | 20.34 | 20.14 | 20.20 | 12,198 | +0.06(+0.31%) |
Oct 16, 2007 | 20.22 | 20.30 | 19.90 | 20.14 | 13,161 | -0.34(-1.64%) |
Oct 15, 2007 | 20.25 | 20.47 | 20.01 | 20.47 | 8,346 | -0.03(-0.15%) |
Oct 12, 2007 | 20.50 | 20.53 | 20.14 | 20.50 | 7,383 | +0.01(+0.02%) |
Oct 11, 2007 | 20.62 | 20.62 | 20.40 | 20.50 | 14,124 | -0.03(-0.15%) |
Oct 10, 2007 | 20.25 | 20.53 | 19.99 | 20.53 | 11,877 | +0.28(+1.38%) |
Oct 09, 2007 | 19.78 | 20.25 | 19.69 | 20.25 | 26,644 | +0.56(+2.85%) |
Oct 08, 2007 | 19.39 | 19.78 | 19.39 | 19.69 | 24,718 | +0.30(+1.54%) |
Oct 05, 2007 | 19.42 | 19.42 | 19.26 | 19.39 | 963 | -0.03(-0.18%) |
Oct 04, 2007 | 19.38 | 19.42 | 19.10 | 19.42 | 6,420 | +0.32(+1.70%) |
Oct 03, 2007 | 19.08 | 19.38 | 18.73 | 19.10 | 2,568 | +0.02(+0.10%) |
Oct 02, 2007 | 19.00 | 19.31 | 18.42 | 19.08 | 14,124 | +0.07(+0.39%) |