Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 17.32 | 17.32 | 16.72 | 16.88 | 0 | -0.67(-3.80%) |
Aug 28, 2008 | 16.81 | 17.58 | 16.81 | 17.55 | 1,115,488 | +0.82(+4.91%) |
Aug 27, 2008 | 16.47 | 16.79 | 16.23 | 16.73 | 882,874 | +0.32(+1.93%) |
Aug 26, 2008 | 16.50 | 16.50 | 16.20 | 16.41 | 804,426 | -0.09(-0.57%) |
Aug 25, 2008 | 16.43 | 16.64 | 16.43 | 16.50 | 696,069 | -0.16(-0.98%) |
Aug 22, 2008 | 16.83 | 16.83 | 16.54 | 16.67 | 0 | -0.16(-0.94%) |
Aug 21, 2008 | 15.88 | 16.96 | 15.78 | 16.83 | 2,192,750 | +0.93(+5.87%) |
Aug 20, 2008 | 15.50 | 15.97 | 15.43 | 15.89 | 903,591 | +0.60(+3.94%) |
Aug 19, 2008 | 15.53 | 15.61 | 15.28 | 15.29 | 626,086 | -0.42(-2.67%) |
Aug 18, 2008 | 15.63 | 15.84 | 15.42 | 15.71 | 740,759 | +0.18(+1.17%) |
Aug 15, 2008 | 15.72 | 15.79 | 15.52 | 15.53 | 0 | -0.29(-1.83%) |
Aug 14, 2008 | 15.58 | 15.89 | 15.53 | 15.82 | 528,777 | +0.11(+0.71%) |
Aug 13, 2008 | 15.67 | 15.77 | 15.31 | 15.71 | 933,625 | -0.08(-0.53%) |
Aug 12, 2008 | 15.52 | 15.85 | 15.46 | 15.79 | 1,069,302 | +0.42(+2.76%) |
Aug 11, 2008 | 15.43 | 15.80 | 15.26 | 15.37 | 1,085,067 | -0.03(-0.21%) |
Aug 08, 2008 | 14.94 | 15.51 | 14.88 | 15.40 | 863,648 | +0.32(+2.14%) |
Aug 07, 2008 | 15.33 | 15.46 | 14.96 | 15.08 | 1,005,963 | -0.47(-3.03%) |
Aug 06, 2008 | 15.84 | 15.86 | 15.28 | 15.55 | 1,376,468 | -0.22(-1.39%) |
Aug 05, 2008 | 15.05 | 16.09 | 14.79 | 15.77 | 3,425,751 | +0.59(+3.91%) |
Aug 04, 2008 | 15.08 | 15.24 | 14.91 | 15.17 | 2,982,081 | -0.11(-0.70%) |
Aug 01, 2008 | 15.73 | 15.78 | 15.25 | 15.28 | 2,156,238 | -0.53(-3.36%) |
Jul 31, 2008 | 16.19 | 16.19 | 15.69 | 15.81 | 1,274,390 | -0.35(-2.16%) |
Jul 30, 2008 | 16.00 | 16.27 | 15.98 | 16.16 | 1,329,213 | +0.24(+1.49%) |
Jul 29, 2008 | 15.93 | 16.82 | 15.81 | 15.93 | 4,601,482 | -1.22(-7.10%) |
Jul 28, 2008 | 17.62 | 17.91 | 17.12 | 17.14 | 939,199 | -0.41(-2.34%) |
Jul 25, 2008 | 17.39 | 17.61 | 17.09 | 17.55 | 1,272,832 | +0.35(+2.06%) |
Jul 24, 2008 | 18.31 | 18.31 | 17.19 | 17.20 | 1,354,793 | -0.95(-5.22%) |
Jul 23, 2008 | 18.45 | 18.54 | 17.87 | 18.15 | 1,071,512 | -0.05(-0.26%) |
Jul 22, 2008 | 17.90 | 18.31 | 17.42 | 18.19 | 1,400,807 | +0.08(+0.46%) |
Jul 21, 2008 | 18.60 | 18.63 | 18.02 | 18.11 | 948,914 | -0.38(-2.04%) |
Jul 18, 2008 | 18.71 | 18.80 | 18.42 | 18.49 | 863,595 | +0.08(+0.46%) |
Jul 17, 2008 | 18.17 | 18.56 | 18.05 | 18.40 | 1,681,497 | +0.15(+0.84%) |
Jul 16, 2008 | 16.94 | 18.77 | 16.64 | 18.25 | 3,152,793 | +1.51(+9.00%) |
Jul 15, 2008 | 16.85 | 17.10 | 16.17 | 16.74 | 1,606,890 | -0.23(-1.37%) |
Jul 14, 2008 | 17.25 | 17.58 | 16.97 | 16.98 | 1,171,204 | -0.22(-1.28%) |
Jul 11, 2008 | 17.82 | 17.82 | 17.01 | 17.19 | 1,374,141 | -0.65(-3.66%) |
Jul 10, 2008 | 18.23 | 18.23 | 17.57 | 17.85 | 1,443,562 | -0.32(-1.77%) |
Jul 09, 2008 | 18.07 | 18.35 | 18.07 | 18.17 | 1,057,018 | +0.23(+1.27%) |
Jul 08, 2008 | 17.54 | 17.98 | 17.47 | 17.94 | 1,326,587 | +0.31(+1.77%) |
Jul 07, 2008 | 17.90 | 18.38 | 17.30 | 17.63 | 1,877,863 | +0.18(+1.04%) |
Jul 04, 2008 | 17.86 | 17.99 | 17.35 | 17.45 | 775,867 | +0.00(+0.00%) |
Jul 03, 2008 | 17.86 | 17.99 | 17.35 | 17.45 | 775,867 | -0.40(-2.22%) |
Jul 02, 2008 | 18.13 | 18.45 | 17.84 | 17.84 | 1,988,440 | -0.07(-0.42%) |
Jul 01, 2008 | 17.83 | 17.96 | 17.68 | 17.92 | 968,857 | -0.12(-0.67%) |
Jun 30, 2008 | 18.10 | 18.24 | 17.35 | 18.04 | 1,248,439 | -0.20(-1.07%) |
Jun 27, 2008 | 17.92 | 18.33 | 17.92 | 18.24 | 1,027,156 | +0.22(+1.24%) |
Jun 26, 2008 | 18.35 | 18.35 | 17.79 | 18.01 | 1,091,020 | -0.46(-2.50%) |
Jun 25, 2008 | 18.10 | 18.56 | 18.04 | 18.47 | 1,527,295 | +0.30(+1.64%) |
Jun 24, 2008 | 18.66 | 18.66 | 18.10 | 18.17 | 1,255,595 | -0.51(-2.75%) |
Jun 23, 2008 | 19.01 | 19.12 | 18.66 | 18.69 | 1,085,532 | -0.40(-2.10%) |
Jun 20, 2008 | 19.31 | 19.62 | 18.99 | 19.09 | 935,524 | -0.43(-2.20%) |
Jun 19, 2008 | 19.15 | 19.68 | 18.99 | 19.52 | 1,130,123 | +0.37(+1.92%) |
Jun 18, 2008 | 19.33 | 19.64 | 18.90 | 19.15 | 1,569,917 | -0.32(-1.63%) |
Jun 17, 2008 | 17.98 | 19.63 | 17.96 | 19.47 | 2,000,799 | +0.66(+3.50%) |
Jun 16, 2008 | 18.73 | 18.91 | 18.54 | 18.81 | 1,084,623 | +0.14(+0.75%) |
Jun 13, 2008 | 18.48 | 18.71 | 18.05 | 18.67 | 1,068,529 | +0.29(+1.60%) |
Jun 12, 2008 | 18.59 | 18.65 | 18.35 | 18.38 | 976,542 | -0.20(-1.06%) |
Jun 11, 2008 | 19.01 | 19.02 | 18.48 | 18.57 | 1,193,711 | -0.28(-1.46%) |
Jun 10, 2008 | 18.98 | 19.15 | 18.66 | 18.85 | 1,232,137 | +0.17(+0.90%) |
Jun 09, 2008 | 18.96 | 18.96 | 18.48 | 18.68 | 1,179,481 | -0.17(-0.92%) |
Jun 06, 2008 | 18.58 | 19.06 | 18.58 | 18.85 | 986,718 | +0.05(+0.25%) |
Jun 05, 2008 | 18.95 | 18.95 | 18.43 | 18.80 | 1,845,324 | -0.26(-1.37%) |
Jun 04, 2008 | 19.62 | 19.62 | 18.94 | 19.07 | 1,646,040 | -0.59(-2.99%) |
Jun 03, 2008 | 20.13 | 20.16 | 19.64 | 19.65 | 839,434 | -0.54(-2.66%) |
Jun 02, 2008 | 20.38 | 20.44 | 20.08 | 20.19 | 645,014 | -0.35(-1.68%) |
May 30, 2008 | 20.42 | 20.66 | 20.29 | 20.54 | 850,518 | +0.08(+0.41%) |
May 29, 2008 | 20.41 | 20.63 | 20.39 | 20.45 | 833,816 | +0.11(+0.55%) |
May 28, 2008 | 20.57 | 20.60 | 20.20 | 20.34 | 1,117,460 | -0.11(-0.52%) |
May 27, 2008 | 20.75 | 20.85 | 20.30 | 20.45 | 1,142,418 | -0.45(-2.14%) |
May 26, 2008 | 20.77 | 21.08 | 20.55 | 20.89 | 0 | +0.00(+0.00%) |
May 23, 2008 | 20.77 | 21.08 | 20.55 | 20.89 | 1,008,588 | -0.06(-0.27%) |
May 22, 2008 | 20.19 | 21.65 | 20.09 | 20.95 | 2,103,435 | +1.01(+5.08%) |
May 21, 2008 | 20.19 | 20.34 | 19.81 | 19.94 | 1,372,351 | -0.28(-1.38%) |
May 20, 2008 | 20.62 | 20.62 | 20.13 | 20.22 | 920,786 | -0.35(-1.70%) |
May 19, 2008 | 20.51 | 20.88 | 20.48 | 20.57 | 679,719 | +0.05(+0.23%) |
May 16, 2008 | 20.75 | 20.83 | 20.43 | 20.52 | 969,016 | -0.19(-0.90%) |
May 15, 2008 | 21.04 | 21.14 | 20.59 | 20.71 | 1,442,235 | -0.21(-1.00%) |
May 14, 2008 | 21.24 | 21.31 | 20.91 | 20.92 | 764,007 | -0.21(-0.97%) |
May 13, 2008 | 21.48 | 21.51 | 20.97 | 21.12 | 773,977 | -0.30(-1.42%) |
May 12, 2008 | 21.19 | 21.45 | 21.07 | 21.43 | 589,409 | +0.24(+1.12%) |
May 09, 2008 | 20.67 | 21.49 | 20.64 | 21.19 | 739,893 | +0.43(+2.09%) |
May 08, 2008 | 20.57 | 20.81 | 20.54 | 20.75 | 592,281 | +0.12(+0.56%) |
May 07, 2008 | 20.67 | 20.76 | 20.54 | 20.64 | 886,575 | +0.13(+0.64%) |
May 06, 2008 | 20.70 | 20.83 | 20.39 | 20.51 | 1,296,524 | -0.21(-0.99%) |
May 05, 2008 | 20.76 | 20.90 | 20.49 | 20.71 | 1,098,148 | +0.05(+0.25%) |
May 02, 2008 | 20.51 | 20.99 | 20.51 | 20.66 | 1,062,391 | +0.10(+0.50%) |
May 01, 2008 | 20.74 | 20.74 | 20.16 | 20.56 | 1,192,511 | -0.26(-1.26%) |
Apr 30, 2008 | 20.99 | 21.02 | 20.61 | 20.82 | 1,409,802 | +0.30(+1.46%) |
Apr 29, 2008 | 20.31 | 21.11 | 19.99 | 20.52 | 2,158,328 | +0.78(+3.95%) |
Apr 28, 2008 | 19.34 | 19.96 | 19.34 | 19.74 | 1,220,654 | +0.42(+2.20%) |
Apr 25, 2008 | 19.43 | 19.44 | 19.03 | 19.32 | 783,042 | -0.07(-0.34%) |
Apr 24, 2008 | 19.12 | 19.65 | 18.98 | 19.38 | 957,087 | +0.34(+1.76%) |
Apr 23, 2008 | 19.13 | 19.13 | 18.90 | 19.05 | 757,683 | -0.10(-0.54%) |
Apr 22, 2008 | 19.13 | 19.37 | 18.97 | 19.15 | 762,123 | +0.06(+0.29%) |
Apr 21, 2008 | 18.73 | 19.19 | 18.73 | 19.09 | 987,847 | +0.27(+1.41%) |
Apr 18, 2008 | 19.29 | 19.46 | 18.48 | 18.83 | 1,475,809 | -0.07(-0.35%) |
Apr 17, 2008 | 18.93 | 19.02 | 18.61 | 18.89 | 894,687 | -0.12(-0.61%) |
Apr 16, 2008 | 18.99 | 19.10 | 18.86 | 19.01 | 1,074,896 | +0.20(+1.04%) |
Apr 15, 2008 | 18.81 | 18.94 | 18.69 | 18.81 | 582,620 | -0.07(-0.37%) |
Apr 14, 2008 | 18.99 | 19.09 | 18.81 | 18.88 | 739,321 | -0.00(-0.02%) |
Apr 11, 2008 | 19.03 | 19.29 | 18.83 | 18.89 | 833,664 | -0.53(-2.72%) |
Apr 10, 2008 | 18.94 | 19.57 | 18.73 | 19.42 | 1,469,200 | +0.47(+2.49%) |
Apr 09, 2008 | 18.94 | 19.09 | 18.74 | 18.94 | 996,540 | -0.23(-1.22%) |
Apr 08, 2008 | 18.92 | 19.28 | 18.71 | 19.18 | 1,080,335 | -0.08(-0.44%) |
Apr 07, 2008 | 19.13 | 19.63 | 19.05 | 19.26 | 1,274,499 | +0.14(+0.73%) |
Apr 04, 2008 | 18.92 | 19.17 | 18.81 | 19.12 | 912,530 | +0.02(+0.10%) |
Apr 03, 2008 | 18.55 | 19.15 | 18.45 | 19.10 | 1,606,894 | +0.48(+2.56%) |
Apr 02, 2008 | 18.29 | 19.00 | 18.29 | 18.63 | 2,034,067 | +0.47(+2.57%) |
Apr 01, 2008 | 17.03 | 18.17 | 17.03 | 18.16 | 2,423,628 | +1.40(+8.35%) |
Mar 31, 2008 | 16.35 | 16.81 | 16.31 | 16.76 | 1,143,771 | +0.28(+1.73%) |
Mar 28, 2008 | 16.67 | 16.68 | 16.37 | 16.48 | 916,174 | -0.07(-0.39%) |
Mar 27, 2008 | 16.53 | 16.89 | 16.47 | 16.54 | 1,151,861 | -0.02(-0.14%) |
Mar 26, 2008 | 16.62 | 16.64 | 16.23 | 16.56 | 1,158,987 | +0.16(+1.00%) |
Mar 25, 2008 | 15.85 | 16.48 | 15.70 | 16.40 | 1,013,256 | +0.47(+2.96%) |
Mar 24, 2008 | 15.60 | 16.23 | 15.50 | 15.93 | 982,181 | +0.30(+1.91%) |
Mar 21, 2008 | 15.14 | 16.14 | 15.01 | 15.63 | 1,754,017 | +0.00(+0.00%) |
Mar 20, 2008 | 15.14 | 16.14 | 15.01 | 15.63 | 1,754,017 | +0.29(+1.89%) |
Mar 19, 2008 | 16.74 | 16.86 | 15.28 | 15.34 | 2,202,032 | -1.37(-8.21%) |
Mar 18, 2008 | 16.33 | 16.74 | 16.04 | 16.71 | 2,242,322 | +0.68(+4.25%) |
Mar 17, 2008 | 16.30 | 16.77 | 15.84 | 16.03 | 1,116,125 | -0.61(-3.67%) |
Mar 14, 2008 | 16.89 | 16.89 | 16.42 | 16.64 | 1,525,242 | -0.37(-2.17%) |
Mar 13, 2008 | 17.01 | 17.24 | 16.84 | 17.01 | 1,155,905 | -0.23(-1.33%) |
Mar 12, 2008 | 17.85 | 17.99 | 17.21 | 17.24 | 1,212,635 | -0.47(-2.66%) |
Mar 11, 2008 | 18.04 | 18.14 | 17.41 | 17.71 | 1,207,206 | -0.26(-1.43%) |
Mar 10, 2008 | 18.24 | 18.35 | 17.69 | 17.97 | 818,234 | -0.35(-1.89%) |
Mar 07, 2008 | 18.27 | 18.64 | 18.00 | 18.31 | 665,277 | -0.04(-0.23%) |
Mar 06, 2008 | 18.53 | 18.56 | 18.32 | 18.36 | 488,289 | -0.21(-1.11%) |
Mar 05, 2008 | 18.62 | 18.79 | 18.34 | 18.56 | 685,148 | +0.14(+0.76%) |
Mar 04, 2008 | 18.48 | 18.73 | 18.03 | 18.42 | 1,456,234 | -0.15(-0.80%) |
Mar 03, 2008 | 18.27 | 18.64 | 18.27 | 18.57 | 987,807 | +0.11(+0.61%) |
Feb 29, 2008 | 18.94 | 18.94 | 18.28 | 18.46 | 597,709 | -0.47(-2.49%) |
Feb 28, 2008 | 18.26 | 19.22 | 18.24 | 18.93 | 1,187,228 | +0.79(+4.35%) |
Feb 27, 2008 | 18.31 | 18.33 | 17.93 | 18.14 | 574,092 | -0.16(-0.89%) |
Feb 26, 2008 | 18.24 | 18.53 | 18.24 | 18.31 | 973,823 | +0.07(+0.36%) |
Feb 25, 2008 | 18.26 | 18.31 | 17.96 | 18.24 | 943,723 | +0.20(+1.09%) |
Feb 22, 2008 | 18.43 | 18.46 | 17.66 | 18.04 | 1,155,343 | +0.04(+0.23%) |
Feb 21, 2008 | 18.48 | 18.48 | 17.91 | 18.00 | 572,421 | -0.41(-2.21%) |
Feb 20, 2008 | 17.94 | 18.46 | 17.94 | 18.41 | 629,106 | +0.17(+0.92%) |
Feb 19, 2008 | 18.66 | 18.66 | 18.13 | 18.24 | 623,427 | -0.15(-0.84%) |
Feb 18, 2008 | 18.46 | 18.47 | 18.15 | 18.39 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 18.46 | 18.47 | 18.15 | 18.39 | 628,469 | -0.22(-1.20%) |
Feb 14, 2008 | 18.66 | 18.84 | 18.13 | 18.62 | 881,670 | +0.06(+0.30%) |
Feb 13, 2008 | 18.31 | 18.72 | 18.31 | 18.56 | 845,428 | +0.44(+2.42%) |
Feb 12, 2008 | 17.69 | 18.29 | 17.69 | 18.12 | 865,656 | +0.45(+2.56%) |
Feb 11, 2008 | 17.50 | 17.83 | 17.25 | 17.67 | 533,202 | +0.19(+1.07%) |
Feb 08, 2008 | 17.55 | 17.65 | 17.24 | 17.48 | 705,721 | +0.22(+1.30%) |
Feb 07, 2008 | 16.67 | 17.40 | 16.67 | 17.26 | 1,384,226 | +0.29(+1.73%) |
Feb 06, 2008 | 17.06 | 17.26 | 16.94 | 16.97 | 1,074,266 | +0.03(+0.17%) |
Feb 05, 2008 | 17.70 | 17.70 | 16.85 | 16.94 | 1,288,040 | -1.06(-5.89%) |
Feb 04, 2008 | 18.32 | 18.32 | 17.89 | 18.00 | 625,010 | -0.30(-1.63%) |
Feb 01, 2008 | 17.98 | 18.31 | 17.93 | 18.30 | 929,032 | +0.42(+2.35%) |
Jan 31, 2008 | 17.56 | 18.04 | 17.45 | 17.88 | 1,563,430 | -0.06(-0.31%) |
Jan 30, 2008 | 18.31 | 18.43 | 17.85 | 17.93 | 641,013 | -0.37(-2.01%) |
Jan 29, 2008 | 18.30 | 18.52 | 18.17 | 18.30 | 944,034 | +0.28(+1.55%) |
Jan 28, 2008 | 17.87 | 18.10 | 17.68 | 18.02 | 638,214 | +0.12(+0.68%) |
Jan 25, 2008 | 18.55 | 18.55 | 17.73 | 17.90 | 1,424,945 | -0.37(-2.02%) |
Jan 24, 2008 | 17.35 | 18.33 | 17.35 | 18.27 | 1,174,567 | +0.90(+5.19%) |
Jan 23, 2008 | 17.21 | 17.60 | 16.72 | 17.37 | 1,511,312 | -0.37(-2.10%) |
Jan 22, 2008 | 16.49 | 18.09 | 16.49 | 17.74 | 1,992,527 | +0.18(+1.01%) |
Jan 21, 2008 | 17.47 | 17.90 | 17.12 | 17.56 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 17.47 | 17.90 | 17.12 | 17.56 | 1,405,228 | +0.04(+0.21%) |
Jan 17, 2008 | 17.42 | 17.82 | 17.27 | 17.53 | 1,287,686 | +0.03(+0.19%) |
Jan 16, 2008 | 17.87 | 18.15 | 17.33 | 17.49 | 2,189,173 | -0.64(-3.53%) |
Jan 15, 2008 | 18.18 | 18.89 | 17.91 | 18.13 | 1,806,540 | +0.13(+0.73%) |
Jan 14, 2008 | 18.32 | 18.73 | 17.45 | 18.00 | 1,495,453 | -0.41(-2.21%) |
Jan 11, 2008 | 18.83 | 18.83 | 18.36 | 18.41 | 752,441 | -0.72(-3.78%) |
Jan 10, 2008 | 18.68 | 19.39 | 18.54 | 19.13 | 812,448 | +0.17(+0.91%) |
Jan 09, 2008 | 19.63 | 19.63 | 18.76 | 18.96 | 1,033,191 | -0.52(-2.66%) |
Jan 08, 2008 | 19.28 | 19.82 | 19.26 | 19.48 | 2,211,676 | +0.45(+2.35%) |
Jan 07, 2008 | 20.42 | 20.58 | 18.89 | 19.03 | 2,064,552 | -1.26(-6.23%) |
Jan 04, 2008 | 20.82 | 20.82 | 20.19 | 20.29 | 612,441 | -0.49(-2.38%) |
Jan 03, 2008 | 20.82 | 20.86 | 20.55 | 20.79 | 558,525 | -0.18(-0.87%) |
Jan 02, 2008 | 21.23 | 21.38 | 20.86 | 20.97 | 811,850 | -0.14(-0.68%) |
Jan 01, 2008 | 21.34 | 21.53 | 21.07 | 21.11 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 21.34 | 21.53 | 21.07 | 21.11 | 385,114 | -0.46(-2.12%) |
Dec 28, 2007 | 21.26 | 21.65 | 21.25 | 21.57 | 434,950 | +0.34(+1.58%) |
Dec 27, 2007 | 21.32 | 21.47 | 21.13 | 21.24 | 324,036 | -0.27(-1.24%) |
Dec 26, 2007 | 21.15 | 21.61 | 21.12 | 21.50 | 182,506 | +0.17(+0.79%) |
Dec 24, 2007 | 21.00 | 21.36 | 21.00 | 21.33 | 361,540 | +0.27(+1.28%) |
Dec 21, 2007 | 20.18 | 21.11 | 20.18 | 21.06 | 1,347,320 | +0.59(+2.89%) |
Dec 20, 2007 | 20.53 | 20.55 | 20.14 | 20.47 | 452,832 | +0.06(+0.27%) |
Dec 19, 2007 | 19.98 | 20.42 | 19.98 | 20.41 | 1,062,547 | +0.26(+1.27%) |
Dec 18, 2007 | 19.94 | 20.18 | 19.79 | 20.16 | 674,218 | +0.26(+1.29%) |
Dec 17, 2007 | 19.89 | 20.29 | 19.85 | 19.90 | 957,544 | -0.15(-0.74%) |
Dec 14, 2007 | 19.80 | 20.06 | 19.57 | 20.05 | 1,056,118 | +0.34(+1.70%) |
Dec 13, 2007 | 19.47 | 20.12 | 19.46 | 19.71 | 950,035 | +0.07(+0.38%) |
Dec 12, 2007 | 19.73 | 20.11 | 19.29 | 19.64 | 926,568 | +0.02(+0.12%) |
Dec 11, 2007 | 20.05 | 20.20 | 19.56 | 19.62 | 735,886 | -0.58(-2.87%) |
Dec 10, 2007 | 20.53 | 20.53 | 20.02 | 20.20 | 576,278 | -0.28(-1.37%) |
Dec 07, 2007 | 20.06 | 20.55 | 20.06 | 20.48 | 548,975 | +0.40(+1.98%) |
Dec 06, 2007 | 19.77 | 20.14 | 19.67 | 20.08 | 590,037 | +0.39(+1.99%) |
Dec 05, 2007 | 19.69 | 20.04 | 19.57 | 19.69 | 1,109,352 | +0.03(+0.14%) |
Dec 04, 2007 | 19.45 | 19.88 | 19.45 | 19.66 | 1,277,500 | +0.01(+0.07%) |
Dec 03, 2007 | 19.40 | 19.83 | 19.34 | 19.64 | 1,435,693 | +0.11(+0.57%) |
Nov 30, 2007 | 19.83 | 19.83 | 18.98 | 19.53 | 3,502,099 | +0.17(+0.87%) |
Nov 29, 2007 | 19.48 | 19.83 | 18.93 | 19.36 | 9,720,875 | -2.16(-10.04%) |
Nov 28, 2007 | 20.55 | 21.53 | 20.53 | 21.52 | 1,070,050 | +0.88(+4.27%) |
Nov 27, 2007 | 19.95 | 20.81 | 19.95 | 20.64 | 972,061 | +0.08(+0.39%) |
Nov 26, 2007 | 20.55 | 20.84 | 20.50 | 20.56 | 1,247,496 | -0.24(-1.17%) |
Nov 23, 2007 | 20.27 | 20.82 | 20.27 | 20.81 | 358,713 | +0.54(+2.65%) |
Nov 21, 2007 | 19.81 | 20.44 | 19.81 | 20.27 | 1,030,403 | +0.04(+0.18%) |
Nov 20, 2007 | 21.23 | 21.23 | 19.74 | 20.23 | 1,737,880 | -0.87(-4.11%) |
Nov 19, 2007 | 21.64 | 21.64 | 21.06 | 21.10 | 625,912 | -0.72(-3.31%) |
Nov 16, 2007 | 21.50 | 21.87 | 21.45 | 21.82 | 796,589 | +0.52(+2.43%) |
Nov 15, 2007 | 21.59 | 21.65 | 21.11 | 21.31 | 1,223,910 | -0.28(-1.28%) |
Nov 14, 2007 | 22.57 | 22.57 | 21.51 | 21.58 | 949,402 | -0.48(-2.18%) |
Nov 13, 2007 | 22.30 | 22.37 | 21.90 | 22.06 | 711,218 | +0.13(+0.57%) |
Nov 12, 2007 | 22.75 | 23.02 | 21.83 | 21.94 | 1,136,143 | -0.97(-4.24%) |
Nov 09, 2007 | 23.44 | 23.59 | 22.91 | 22.91 | 876,633 | -1.25(-5.18%) |
Nov 08, 2007 | 24.46 | 25.00 | 23.61 | 24.16 | 929,246 | -0.40(-1.63%) |
Nov 07, 2007 | 25.07 | 25.33 | 24.46 | 24.56 | 1,030,615 | -0.24(-0.98%) |
Nov 06, 2007 | 24.45 | 24.98 | 24.45 | 24.80 | 723,081 | +0.54(+2.23%) |
Nov 05, 2007 | 23.98 | 24.72 | 23.98 | 24.26 | 673,254 | -0.07(-0.29%) |
Nov 02, 2007 | 23.82 | 24.42 | 23.62 | 24.33 | 1,022,686 | +1.07(+4.59%) |
Nov 01, 2007 | 23.62 | 23.76 | 23.13 | 23.26 | 765,728 | -0.52(-2.18%) |
Oct 31, 2007 | 23.59 | 23.86 | 23.24 | 23.78 | 947,463 | +0.67(+2.91%) |
Oct 30, 2007 | 23.27 | 23.44 | 22.92 | 23.11 | 515,629 | -0.37(-1.57%) |
Oct 29, 2007 | 23.43 | 23.80 | 23.25 | 23.48 | 858,739 | +0.18(+0.76%) |
Oct 26, 2007 | 23.80 | 24.26 | 23.17 | 23.30 | 1,185,132 | +0.05(+0.22%) |
Oct 25, 2007 | 22.76 | 23.61 | 22.76 | 23.25 | 1,748,767 | +0.56(+2.45%) |
Oct 24, 2007 | 22.59 | 22.69 | 22.16 | 22.69 | 418,332 | +0.08(+0.35%) |
Oct 23, 2007 | 22.70 | 22.81 | 22.43 | 22.61 | 346,324 | +0.21(+0.94%) |
Oct 22, 2007 | 22.05 | 22.55 | 21.94 | 22.40 | 504,913 | -0.10(-0.46%) |
Oct 19, 2007 | 23.03 | 23.24 | 22.29 | 22.50 | 573,707 | -0.53(-2.29%) |
Oct 18, 2007 | 22.85 | 23.13 | 22.69 | 23.03 | 467,195 | +0.24(+1.06%) |
Oct 17, 2007 | 22.77 | 22.87 | 22.62 | 22.79 | 544,561 | +0.28(+1.24%) |
Oct 16, 2007 | 22.60 | 22.90 | 22.46 | 22.51 | 296,818 | -0.20(-0.88%) |
Oct 15, 2007 | 23.27 | 23.28 | 22.59 | 22.71 | 502,770 | -0.56(-2.43%) |
Oct 12, 2007 | 23.05 | 23.30 | 23.00 | 23.27 | 776,229 | +0.27(+1.18%) |
Oct 11, 2007 | 23.09 | 23.50 | 22.93 | 23.00 | 937,605 | +0.07(+0.28%) |
Oct 10, 2007 | 22.71 | 22.99 | 22.68 | 22.94 | 290,818 | +0.28(+1.24%) |
Oct 09, 2007 | 22.75 | 22.77 | 22.50 | 22.66 | 366,898 | +0.00(+0.02%) |
Oct 08, 2007 | 22.82 | 22.96 | 22.65 | 22.65 | 177,448 | -0.14(-0.63%) |
Oct 05, 2007 | 22.68 | 23.01 | 22.59 | 22.80 | 598,995 | +0.47(+2.11%) |
Oct 04, 2007 | 22.39 | 22.43 | 22.10 | 22.33 | 463,337 | +0.11(+0.48%) |
Oct 03, 2007 | 21.93 | 22.56 | 21.80 | 22.22 | 524,630 | +0.26(+1.17%) |
Oct 02, 2007 | 22.03 | 22.07 | 21.46 | 21.96 | 623,212 | +0.11(+0.49%) |
Oct 01, 2007 | 21.46 | 21.90 | 21.45 | 21.86 | 553,562 | +0.61(+2.88%) |
Sep 28, 2007 | 21.25 | 21.40 | 21.18 | 21.25 | 310,749 | +0.11(+0.53%) |
Sep 27, 2007 | 21.21 | 21.39 | 21.01 | 21.13 | 529,987 | +0.02(+0.11%) |
Sep 26, 2007 | 21.09 | 21.26 | 20.97 | 21.11 | 458,622 | -0.02(-0.09%) |
Sep 25, 2007 | 20.82 | 21.27 | 20.82 | 21.13 | 478,982 | +0.10(+0.47%) |
Sep 24, 2007 | 21.17 | 21.30 | 21.00 | 21.03 | 727,795 | -0.14(-0.66%) |
Sep 21, 2007 | 21.14 | 21.29 | 21.01 | 21.17 | 420,475 | +0.07(+0.31%) |
Sep 20, 2007 | 21.16 | 21.23 | 20.97 | 21.11 | 803,018 | +0.14(+0.65%) |
Sep 19, 2007 | 21.34 | 21.41 | 20.85 | 20.97 | 886,599 | -0.47(-2.18%) |
Sep 18, 2007 | 21.04 | 21.49 | 20.84 | 21.44 | 477,053 | +0.49(+2.36%) |
Sep 17, 2007 | 21.24 | 21.46 | 20.84 | 20.94 | 346,324 | -0.20(-0.93%) |
Sep 14, 2007 | 21.34 | 21.49 | 20.90 | 21.14 | 717,508 | -0.20(-0.94%) |
Sep 13, 2007 | 21.18 | 21.56 | 21.18 | 21.34 | 1,118,696 | +0.26(+1.24%) |
Sep 12, 2007 | 20.91 | 21.17 | 20.78 | 21.08 | 798,303 | +0.18(+0.85%) |
Sep 11, 2007 | 20.58 | 20.93 | 20.25 | 20.90 | 851,023 | +0.70(+3.49%) |
Sep 10, 2007 | 20.35 | 20.53 | 19.98 | 20.20 | 477,482 | -0.18(-0.89%) |
Sep 07, 2007 | 20.45 | 20.60 | 20.21 | 20.38 | 474,696 | -0.26(-1.27%) |
Sep 06, 2007 | 21.04 | 21.04 | 20.59 | 20.64 | 786,516 | -0.26(-1.23%) |
Sep 05, 2007 | 21.02 | 21.31 | 20.80 | 20.89 | 520,344 | -0.34(-1.58%) |