Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 12.58 | 13.19 | 12.28 | 13.02 | 572,889 | +0.76(+6.20%) |
Sep 29, 2008 | 12.81 | 12.85 | 12.25 | 12.26 | 518,897 | -0.74(-5.69%) |
Sep 26, 2008 | 12.39 | 13.04 | 12.22 | 13.00 | 0 | +0.40(+3.17%) |
Sep 25, 2008 | 12.54 | 12.85 | 12.41 | 12.60 | 365,718 | +0.16(+1.29%) |
Sep 24, 2008 | 12.71 | 12.71 | 12.33 | 12.44 | 473,766 | -0.22(-1.74%) |
Sep 23, 2008 | 13.16 | 13.46 | 12.59 | 12.66 | 419,874 | -0.53(-4.02%) |
Sep 22, 2008 | 13.19 | 13.74 | 13.17 | 13.19 | 445,225 | -0.17(-1.27%) |
Sep 19, 2008 | 12.60 | 13.78 | 12.60 | 13.36 | 0 | +0.76(+6.03%) |
Sep 18, 2008 | 13.06 | 13.16 | 12.15 | 12.60 | 1,094,719 | -0.30(-2.33%) |
Sep 17, 2008 | 13.26 | 13.30 | 12.81 | 12.90 | 1,025,239 | -0.54(-4.02%) |
Sep 16, 2008 | 13.47 | 13.64 | 13.25 | 13.44 | 781,607 | -0.29(-2.11%) |
Sep 15, 2008 | 13.89 | 14.38 | 13.73 | 13.73 | 372,888 | -0.77(-5.31%) |
Sep 12, 2008 | 14.54 | 14.58 | 14.29 | 14.50 | 0 | -0.02(-0.14%) |
Sep 11, 2008 | 14.77 | 14.77 | 14.20 | 14.52 | 748,784 | -0.43(-2.88%) |
Sep 10, 2008 | 14.31 | 15.30 | 14.29 | 14.95 | 689,462 | +0.85(+6.03%) |
Sep 09, 2008 | 14.69 | 15.11 | 14.06 | 14.10 | 422,620 | -0.56(-3.82%) |
Sep 08, 2008 | 15.04 | 15.39 | 14.56 | 14.66 | 439,447 | -0.08(-0.54%) |
Sep 05, 2008 | 15.03 | 15.09 | 14.21 | 14.74 | 0 | -0.43(-2.83%) |
Sep 04, 2008 | 15.92 | 15.94 | 15.13 | 15.17 | 388,913 | -0.75(-4.71%) |
Sep 03, 2008 | 15.92 | 16.50 | 15.78 | 15.92 | 519,679 | +0.01(+0.06%) |
Sep 02, 2008 | 16.22 | 16.50 | 15.60 | 15.91 | 272,536 | -0.12(-0.75%) |
Aug 29, 2008 | 16.30 | 16.32 | 15.79 | 16.03 | 0 | -0.29(-1.78%) |
Aug 28, 2008 | 15.89 | 16.36 | 15.89 | 16.32 | 403,146 | +0.40(+2.51%) |
Aug 27, 2008 | 16.51 | 16.99 | 15.02 | 15.92 | 1,354,789 | -0.79(-4.73%) |
Aug 26, 2008 | 17.00 | 17.13 | 16.43 | 16.71 | 419,386 | -0.40(-2.34%) |
Aug 25, 2008 | 17.69 | 17.88 | 17.00 | 17.11 | 257,580 | -0.64(-3.61%) |
Aug 22, 2008 | 17.40 | 17.79 | 17.32 | 17.75 | 0 | +0.41(+2.36%) |
Aug 21, 2008 | 17.25 | 17.50 | 16.97 | 17.34 | 104,502 | -0.09(-0.52%) |
Aug 20, 2008 | 17.48 | 17.63 | 17.17 | 17.43 | 176,831 | +0.25(+1.46%) |
Aug 19, 2008 | 17.78 | 17.88 | 17.07 | 17.18 | 176,276 | -0.65(-3.65%) |
Aug 18, 2008 | 18.19 | 18.29 | 17.60 | 17.83 | 334,705 | -0.29(-1.60%) |
Aug 15, 2008 | 18.08 | 18.29 | 17.51 | 18.12 | 0 | +0.31(+1.74%) |
Aug 14, 2008 | 17.40 | 18.06 | 17.39 | 17.81 | 203,806 | +0.38(+2.18%) |
Aug 13, 2008 | 17.37 | 17.52 | 16.86 | 17.43 | 366,494 | +0.05(+0.29%) |
Aug 12, 2008 | 17.48 | 17.67 | 17.21 | 17.38 | 356,584 | -0.18(-1.03%) |
Aug 11, 2008 | 16.85 | 17.99 | 16.68 | 17.56 | 290,287 | +0.56(+3.29%) |
Aug 08, 2008 | 16.09 | 17.05 | 15.92 | 17.00 | 412,780 | +0.92(+5.72%) |
Aug 07, 2008 | 15.68 | 16.23 | 15.51 | 16.08 | 298,627 | +0.30(+1.90%) |
Aug 06, 2008 | 15.34 | 15.83 | 15.06 | 15.78 | 242,393 | +0.38(+2.47%) |
Aug 05, 2008 | 15.01 | 15.48 | 15.01 | 15.40 | 290,818 | +0.33(+2.19%) |
Aug 04, 2008 | 15.60 | 15.83 | 15.06 | 15.07 | 285,144 | -0.57(-3.64%) |
Aug 01, 2008 | 15.78 | 16.25 | 15.29 | 15.64 | 151,999 | -0.23(-1.45%) |
Jul 31, 2008 | 16.01 | 16.27 | 15.84 | 15.87 | 197,905 | -0.27(-1.67%) |
Jul 30, 2008 | 16.05 | 16.18 | 15.69 | 16.14 | 345,006 | +0.12(+0.75%) |
Jul 29, 2008 | 16.02 | 16.11 | 15.12 | 16.02 | 404,296 | +0.86(+5.67%) |
Jul 28, 2008 | 15.92 | 15.92 | 15.04 | 15.16 | 264,907 | -0.84(-5.25%) |
Jul 25, 2008 | 15.80 | 16.25 | 15.58 | 16.00 | 182,425 | +0.39(+2.50%) |
Jul 24, 2008 | 16.14 | 16.29 | 15.57 | 15.61 | 225,963 | -0.47(-2.92%) |
Jul 23, 2008 | 16.45 | 16.80 | 15.96 | 16.08 | 311,542 | -0.47(-2.84%) |
Jul 22, 2008 | 15.43 | 16.88 | 15.43 | 16.55 | 501,281 | +0.88(+5.62%) |
Jul 21, 2008 | 15.35 | 15.89 | 15.35 | 15.67 | 303,864 | +0.26(+1.69%) |
Jul 18, 2008 | 14.24 | 15.54 | 14.24 | 15.41 | 389,230 | +0.31(+2.05%) |
Jul 17, 2008 | 15.10 | 15.15 | 14.65 | 15.10 | 369,535 | +0.00(+0.00%) |
Jul 16, 2008 | 14.63 | 15.10 | 14.29 | 15.10 | 425,355 | +0.41(+2.79%) |
Jul 15, 2008 | 13.01 | 15.33 | 13.01 | 14.69 | 737,495 | +1.47(+11.12%) |
Jul 14, 2008 | 13.85 | 13.97 | 12.97 | 13.22 | 213,862 | -0.49(-3.57%) |
Jul 11, 2008 | 13.18 | 13.92 | 13.01 | 13.71 | 383,490 | +0.37(+2.77%) |
Jul 10, 2008 | 12.70 | 13.65 | 12.70 | 13.34 | 436,086 | +0.67(+5.29%) |
Jul 09, 2008 | 13.49 | 13.61 | 12.62 | 12.67 | 307,536 | -0.82(-6.08%) |
Jul 08, 2008 | 12.99 | 13.52 | 12.85 | 13.49 | 454,925 | +0.52(+4.01%) |
Jul 07, 2008 | 13.13 | 13.66 | 12.73 | 12.97 | 293,077 | -0.18(-1.37%) |
Jul 04, 2008 | 13.37 | 13.48 | 12.97 | 13.15 | 373,278 | +0.00(+0.00%) |
Jul 03, 2008 | 13.37 | 13.48 | 12.97 | 13.15 | 373,278 | -0.24(-1.79%) |
Jul 02, 2008 | 14.28 | 14.50 | 13.37 | 13.39 | 385,540 | -0.94(-6.56%) |
Jul 01, 2008 | 14.33 | 14.62 | 13.94 | 14.33 | 506,101 | -0.19(-1.31%) |
Jun 30, 2008 | 15.07 | 15.56 | 14.49 | 14.52 | 527,245 | -1.05(-6.74%) |
Jun 27, 2008 | 16.13 | 16.23 | 15.10 | 15.57 | 740,949 | -0.62(-3.83%) |
Jun 26, 2008 | 16.70 | 16.73 | 15.97 | 16.19 | 398,827 | -0.69(-4.09%) |
Jun 25, 2008 | 16.79 | 17.19 | 16.60 | 16.88 | 382,295 | +0.08(+0.48%) |
Jun 24, 2008 | 16.88 | 17.25 | 16.80 | 16.80 | 503,798 | -0.19(-1.12%) |
Jun 23, 2008 | 17.06 | 17.30 | 16.92 | 16.99 | 319,191 | +0.07(+0.41%) |
Jun 20, 2008 | 17.10 | 17.25 | 16.63 | 16.92 | 577,652 | -0.28(-1.63%) |
Jun 19, 2008 | 16.80 | 17.22 | 16.80 | 17.20 | 316,517 | +0.36(+2.14%) |
Jun 18, 2008 | 16.50 | 16.88 | 16.46 | 16.84 | 443,598 | +0.27(+1.63%) |
Jun 17, 2008 | 16.83 | 17.00 | 16.52 | 16.57 | 337,217 | -0.35(-2.07%) |
Jun 16, 2008 | 16.90 | 17.03 | 16.67 | 16.92 | 239,051 | -0.01(-0.06%) |
Jun 13, 2008 | 16.83 | 17.02 | 16.72 | 16.93 | 268,348 | +0.29(+1.74%) |
Jun 12, 2008 | 16.58 | 17.14 | 16.53 | 16.64 | 415,544 | +0.22(+1.34%) |
Jun 11, 2008 | 16.80 | 17.03 | 16.35 | 16.42 | 347,564 | -0.32(-1.91%) |
Jun 10, 2008 | 16.64 | 16.93 | 16.55 | 16.74 | 485,338 | -0.14(-0.83%) |
Jun 09, 2008 | 17.41 | 17.41 | 16.58 | 16.88 | 286,355 | -0.37(-2.14%) |
Jun 06, 2008 | 17.46 | 17.65 | 17.25 | 17.25 | 351,160 | -0.43(-2.43%) |
Jun 05, 2008 | 17.06 | 17.80 | 17.06 | 17.68 | 353,450 | +0.75(+4.43%) |
Jun 04, 2008 | 16.89 | 17.41 | 16.84 | 16.93 | 277,297 | +0.01(+0.06%) |
Jun 03, 2008 | 16.85 | 17.20 | 16.54 | 16.92 | 348,450 | +0.09(+0.53%) |
Jun 02, 2008 | 17.05 | 17.20 | 16.41 | 16.83 | 338,779 | -0.32(-1.87%) |
May 30, 2008 | 17.26 | 17.36 | 16.99 | 17.15 | 288,265 | -0.06(-0.35%) |
May 29, 2008 | 16.82 | 17.44 | 16.82 | 17.21 | 330,399 | +0.28(+1.65%) |
May 28, 2008 | 17.23 | 17.30 | 16.78 | 16.93 | 418,432 | -0.19(-1.11%) |
May 27, 2008 | 16.58 | 17.21 | 16.44 | 17.12 | 371,360 | +0.64(+3.88%) |
May 26, 2008 | 16.41 | 16.58 | 16.03 | 16.48 | 0 | +0.00(+0.00%) |
May 23, 2008 | 16.41 | 16.58 | 16.03 | 16.48 | 347,968 | -0.12(-0.72%) |
May 22, 2008 | 16.00 | 16.83 | 16.00 | 16.60 | 435,945 | +0.45(+2.79%) |
May 21, 2008 | 17.29 | 17.60 | 16.11 | 16.15 | 1,401,807 | +0.26(+1.64%) |
May 20, 2008 | 15.90 | 16.04 | 15.55 | 15.89 | 274,804 | +0.03(+0.19%) |
May 19, 2008 | 15.97 | 16.29 | 15.50 | 15.86 | 388,868 | -0.06(-0.38%) |
May 16, 2008 | 15.56 | 15.95 | 15.25 | 15.92 | 360,799 | +0.43(+2.78%) |
May 15, 2008 | 15.58 | 15.65 | 15.16 | 15.49 | 312,984 | -0.11(-0.71%) |
May 14, 2008 | 15.83 | 16.03 | 15.47 | 15.60 | 287,750 | -0.12(-0.76%) |
May 13, 2008 | 15.35 | 15.84 | 14.99 | 15.72 | 384,500 | +0.54(+3.56%) |
May 12, 2008 | 14.61 | 15.27 | 14.46 | 15.18 | 358,563 | +0.68(+4.69%) |
May 09, 2008 | 13.93 | 14.64 | 13.89 | 14.50 | 266,427 | +0.50(+3.57%) |
May 08, 2008 | 14.41 | 14.41 | 13.87 | 14.00 | 306,828 | -0.30(-2.10%) |
May 07, 2008 | 14.32 | 14.71 | 14.26 | 14.30 | 312,033 | +0.04(+0.28%) |
May 06, 2008 | 14.23 | 14.40 | 13.79 | 14.26 | 183,523 | +0.01(+0.07%) |
May 05, 2008 | 14.25 | 14.55 | 14.04 | 14.25 | 260,182 | +0.06(+0.42%) |
May 02, 2008 | 14.49 | 14.57 | 14.01 | 14.19 | 292,751 | -0.31(-2.14%) |
May 01, 2008 | 14.33 | 14.85 | 14.33 | 14.50 | 256,952 | +0.12(+0.83%) |
Apr 30, 2008 | 14.24 | 14.72 | 14.12 | 14.38 | 366,664 | +0.25(+1.77%) |
Apr 29, 2008 | 14.58 | 14.74 | 14.03 | 14.13 | 288,612 | -0.32(-2.21%) |
Apr 28, 2008 | 13.47 | 14.53 | 13.47 | 14.45 | 470,151 | +0.84(+6.17%) |
Apr 25, 2008 | 13.66 | 13.72 | 13.25 | 13.61 | 170,141 | -0.05(-0.37%) |
Apr 24, 2008 | 13.33 | 13.74 | 13.08 | 13.66 | 253,358 | +0.28(+2.09%) |
Apr 23, 2008 | 13.65 | 13.68 | 13.03 | 13.38 | 238,516 | -0.21(-1.55%) |
Apr 22, 2008 | 14.35 | 14.35 | 13.25 | 13.59 | 736,065 | -0.71(-4.97%) |
Apr 21, 2008 | 14.27 | 14.33 | 14.00 | 14.30 | 280,316 | -0.05(-0.35%) |
Apr 18, 2008 | 14.24 | 14.58 | 14.20 | 14.35 | 311,182 | +0.33(+2.35%) |
Apr 17, 2008 | 14.18 | 14.19 | 13.74 | 14.02 | 358,772 | -0.23(-1.61%) |
Apr 16, 2008 | 13.86 | 14.26 | 13.76 | 14.25 | 360,858 | +0.55(+4.01%) |
Apr 15, 2008 | 13.49 | 13.76 | 13.38 | 13.70 | 190,613 | +0.13(+0.96%) |
Apr 14, 2008 | 13.68 | 13.78 | 13.26 | 13.57 | 248,388 | -0.14(-1.02%) |
Apr 11, 2008 | 13.82 | 14.18 | 13.65 | 13.71 | 296,700 | -0.28(-2.00%) |
Apr 10, 2008 | 13.94 | 14.10 | 13.80 | 13.99 | 240,150 | +0.08(+0.58%) |
Apr 09, 2008 | 14.00 | 14.24 | 13.82 | 13.91 | 363,550 | -0.02(-0.14%) |
Apr 08, 2008 | 13.82 | 14.10 | 13.61 | 13.93 | 250,932 | +0.12(+0.87%) |
Apr 07, 2008 | 13.57 | 13.99 | 13.44 | 13.81 | 557,500 | +0.30(+2.22%) |
Apr 04, 2008 | 13.22 | 13.77 | 13.01 | 13.51 | 648,650 | +0.37(+2.82%) |
Apr 03, 2008 | 12.82 | 13.16 | 12.60 | 13.14 | 546,410 | +0.37(+2.90%) |
Apr 02, 2008 | 12.75 | 13.12 | 12.69 | 12.77 | 453,100 | +0.01(+0.08%) |
Apr 01, 2008 | 12.33 | 12.76 | 12.13 | 12.76 | 509,102 | +0.75(+6.24%) |
Mar 31, 2008 | 11.91 | 12.12 | 11.70 | 12.01 | 396,800 | +0.14(+1.18%) |
Mar 28, 2008 | 12.07 | 12.10 | 11.85 | 11.87 | 324,900 | -0.21(-1.74%) |
Mar 27, 2008 | 12.11 | 12.45 | 12.00 | 12.08 | 222,510 | -0.05(-0.41%) |
Mar 26, 2008 | 12.46 | 12.46 | 11.94 | 12.13 | 227,000 | -0.37(-2.96%) |
Mar 25, 2008 | 12.42 | 12.58 | 12.06 | 12.50 | 349,906 | +0.11(+0.89%) |
Mar 24, 2008 | 11.97 | 12.65 | 11.97 | 12.39 | 397,800 | +0.42(+3.51%) |
Mar 21, 2008 | 12.23 | 12.24 | 11.62 | 11.97 | 1,236,750 | +0.00(+0.00%) |
Mar 20, 2008 | 12.23 | 12.24 | 11.62 | 11.97 | 1,236,750 | -0.16(-1.32%) |
Mar 19, 2008 | 12.50 | 12.77 | 12.07 | 12.13 | 724,300 | -0.30(-2.41%) |
Mar 18, 2008 | 11.90 | 12.43 | 11.67 | 12.43 | 742,625 | +0.67(+5.70%) |
Mar 17, 2008 | 11.71 | 11.86 | 11.36 | 11.76 | 810,600 | +0.12(+1.03%) |
Mar 14, 2008 | 11.80 | 11.99 | 11.58 | 11.64 | 969,256 | -0.05(-0.43%) |
Mar 13, 2008 | 11.63 | 11.83 | 11.26 | 11.69 | 879,349 | +0.00(+0.00%) |
Mar 12, 2008 | 12.10 | 12.26 | 11.67 | 11.69 | 1,018,513 | -0.33(-2.75%) |
Mar 11, 2008 | 12.15 | 12.35 | 11.58 | 12.02 | 815,900 | +0.15(+1.26%) |
Mar 10, 2008 | 12.18 | 12.39 | 11.83 | 11.87 | 682,500 | -0.31(-2.55%) |
Mar 07, 2008 | 11.66 | 12.40 | 11.66 | 12.18 | 920,800 | +0.39(+3.31%) |
Mar 06, 2008 | 12.30 | 12.40 | 11.79 | 11.79 | 979,683 | -0.55(-4.46%) |
Mar 05, 2008 | 11.78 | 12.39 | 11.60 | 12.34 | 1,226,284 | +0.63(+5.38%) |
Mar 04, 2008 | 11.91 | 11.91 | 11.35 | 11.71 | 1,130,056 | +0.55(+4.93%) |
Mar 03, 2008 | 11.50 | 11.50 | 11.12 | 11.16 | 1,050,675 | -0.28(-2.45%) |
Feb 29, 2008 | 11.29 | 11.67 | 11.29 | 11.44 | 1,029,950 | -0.12(-1.04%) |
Feb 28, 2008 | 11.92 | 12.28 | 11.55 | 11.56 | 1,765,500 | -0.42(-3.51%) |
Feb 27, 2008 | 13.70 | 13.70 | 11.88 | 11.98 | 2,761,779 | -2.27(-15.93%) |
Feb 26, 2008 | 14.29 | 14.94 | 14.11 | 14.25 | 958,490 | +0.00(+0.00%) |
Feb 25, 2008 | 14.59 | 14.67 | 14.13 | 14.25 | 615,100 | -0.32(-2.20%) |
Feb 22, 2008 | 14.75 | 14.83 | 14.15 | 14.57 | 473,127 | -0.13(-0.88%) |
Feb 21, 2008 | 15.24 | 15.33 | 14.64 | 14.70 | 558,096 | -0.48(-3.16%) |
Feb 20, 2008 | 15.15 | 15.20 | 14.61 | 15.18 | 500,170 | +0.09(+0.60%) |
Feb 19, 2008 | 14.68 | 15.54 | 14.68 | 15.09 | 733,678 | +0.53(+3.64%) |
Feb 18, 2008 | 14.99 | 15.06 | 14.40 | 14.56 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 14.99 | 15.06 | 14.40 | 14.56 | 779,280 | -0.43(-2.87%) |
Feb 14, 2008 | 15.27 | 15.45 | 14.80 | 14.99 | 1,838,900 | -0.26(-1.70%) |
Feb 13, 2008 | 15.36 | 15.77 | 15.05 | 15.25 | 1,953,966 | -0.05(-0.33%) |
Feb 12, 2008 | 16.80 | 17.85 | 15.00 | 15.30 | 5,774,981 | -8.01(-34.36%) |
Feb 11, 2008 | 22.98 | 23.61 | 22.61 | 23.31 | 395,400 | +0.25(+1.08%) |
Feb 08, 2008 | 22.86 | 23.50 | 22.81 | 23.06 | 491,201 | +0.18(+0.79%) |
Feb 07, 2008 | 22.91 | 23.47 | 22.37 | 22.88 | 443,902 | -0.12(-0.52%) |
Feb 06, 2008 | 23.20 | 23.75 | 22.88 | 23.00 | 487,031 | +0.00(+0.00%) |
Feb 05, 2008 | 23.30 | 23.78 | 22.99 | 23.00 | 425,864 | -0.78(-3.28%) |
Feb 04, 2008 | 23.94 | 24.09 | 23.70 | 23.78 | 397,600 | -0.16(-0.67%) |
Feb 01, 2008 | 23.56 | 24.35 | 23.27 | 23.94 | 467,106 | +0.37(+1.57%) |
Jan 31, 2008 | 22.80 | 24.03 | 22.53 | 23.57 | 369,200 | +0.32(+1.38%) |
Jan 30, 2008 | 23.30 | 24.22 | 22.99 | 23.25 | 316,975 | -0.15(-0.64%) |
Jan 29, 2008 | 23.43 | 23.53 | 22.82 | 23.40 | 534,300 | +0.00(+0.00%) |
Jan 28, 2008 | 23.13 | 23.42 | 22.68 | 23.40 | 416,900 | +0.13(+0.56%) |
Jan 25, 2008 | 23.85 | 23.94 | 23.03 | 23.27 | 497,300 | -0.50(-2.10%) |
Jan 24, 2008 | 23.75 | 24.25 | 23.36 | 23.77 | 469,500 | +0.00(+0.00%) |
Jan 23, 2008 | 23.60 | 23.89 | 22.14 | 23.77 | 657,300 | -0.28(-1.16%) |
Jan 22, 2008 | 23.52 | 24.43 | 22.53 | 24.05 | 610,900 | +0.73(+3.13%) |
Jan 21, 2008 | 23.06 | 23.80 | 22.58 | 23.32 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 23.06 | 23.80 | 22.58 | 23.32 | 670,700 | +0.12(+0.52%) |
Jan 17, 2008 | 24.20 | 24.38 | 23.04 | 23.20 | 474,600 | -0.89(-3.69%) |
Jan 16, 2008 | 24.02 | 24.69 | 23.59 | 24.09 | 369,700 | -0.15(-0.62%) |
Jan 15, 2008 | 24.60 | 24.71 | 23.64 | 24.24 | 339,900 | -0.85(-3.39%) |
Jan 14, 2008 | 24.51 | 25.18 | 24.22 | 25.09 | 243,115 | +0.66(+2.70%) |
Jan 11, 2008 | 24.88 | 25.27 | 24.16 | 24.43 | 438,600 | -0.56(-2.24%) |
Jan 10, 2008 | 24.17 | 25.40 | 23.81 | 24.99 | 455,300 | +0.51(+2.08%) |
Jan 09, 2008 | 23.89 | 24.55 | 23.32 | 24.48 | 634,700 | +0.28(+1.16%) |
Jan 08, 2008 | 25.78 | 26.04 | 24.15 | 24.20 | 608,300 | -1.54(-5.98%) |
Jan 07, 2008 | 25.95 | 26.44 | 25.30 | 25.74 | 578,200 | -0.05(-0.19%) |
Jan 04, 2008 | 25.90 | 26.22 | 25.40 | 25.79 | 618,800 | -0.42(-1.60%) |
Jan 03, 2008 | 25.92 | 26.58 | 25.76 | 26.21 | 375,075 | +0.39(+1.51%) |
Jan 02, 2008 | 26.55 | 26.69 | 25.54 | 25.82 | 292,700 | -0.83(-3.11%) |
Jan 01, 2008 | 27.10 | 27.25 | 26.20 | 26.65 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 27.10 | 27.10 | 26.20 | 26.65 | 272,300 | -0.60(-2.20%) |
Dec 28, 2007 | 26.30 | 27.59 | 26.30 | 27.25 | 294,500 | +0.95(+3.61%) |
Dec 27, 2007 | 27.51 | 27.51 | 26.30 | 26.30 | 217,600 | -1.23(-4.47%) |
Dec 26, 2007 | 27.79 | 27.89 | 27.03 | 27.53 | 266,300 | -0.26(-0.94%) |
Dec 24, 2007 | 27.66 | 28.10 | 27.47 | 27.79 | 138,400 | +0.12(+0.43%) |
Dec 21, 2007 | 27.09 | 27.68 | 26.38 | 27.67 | 666,600 | +1.02(+3.83%) |
Dec 20, 2007 | 26.59 | 26.77 | 26.03 | 26.65 | 399,100 | +0.29(+1.10%) |
Dec 19, 2007 | 26.31 | 26.45 | 25.81 | 26.36 | 423,500 | -0.09(-0.34%) |
Dec 18, 2007 | 26.40 | 26.59 | 25.77 | 26.45 | 332,000 | +0.29(+1.11%) |
Dec 17, 2007 | 25.90 | 26.50 | 25.34 | 26.16 | 602,800 | +0.07(+0.27%) |
Dec 14, 2007 | 27.15 | 27.31 | 25.94 | 26.09 | 431,100 | -1.22(-4.47%) |
Dec 13, 2007 | 27.67 | 27.69 | 26.92 | 27.31 | 540,600 | -0.69(-2.46%) |
Dec 12, 2007 | 27.89 | 28.71 | 27.33 | 28.00 | 517,985 | +0.69(+2.53%) |
Dec 11, 2007 | 27.71 | 28.12 | 27.09 | 27.31 | 485,300 | -0.35(-1.27%) |
Dec 10, 2007 | 28.21 | 28.24 | 27.54 | 27.66 | 408,400 | -0.54(-1.91%) |
Dec 07, 2007 | 29.57 | 29.57 | 28.12 | 28.20 | 402,000 | -1.34(-4.54%) |
Dec 06, 2007 | 28.10 | 29.60 | 28.10 | 29.54 | 638,900 | +1.46(+5.20%) |
Dec 05, 2007 | 27.41 | 28.23 | 27.08 | 28.08 | 665,110 | +0.96(+3.54%) |
Dec 04, 2007 | 26.96 | 27.54 | 26.73 | 27.12 | 335,600 | -0.13(-0.48%) |
Dec 03, 2007 | 28.03 | 28.14 | 27.24 | 27.25 | 331,100 | -0.89(-3.16%) |
Nov 30, 2007 | 28.38 | 28.83 | 27.93 | 28.14 | 366,800 | +0.21(+0.75%) |
Nov 29, 2007 | 27.83 | 28.08 | 27.47 | 27.93 | 323,700 | -0.11(-0.39%) |
Nov 28, 2007 | 27.41 | 28.30 | 27.41 | 28.04 | 487,300 | +0.63(+2.30%) |
Nov 27, 2007 | 27.45 | 27.80 | 26.81 | 27.41 | 457,100 | +0.07(+0.26%) |
Nov 26, 2007 | 27.69 | 28.80 | 27.34 | 27.34 | 571,400 | -0.29(-1.05%) |
Nov 23, 2007 | 27.32 | 27.86 | 27.32 | 27.63 | 225,000 | +0.64(+2.37%) |
Nov 21, 2007 | 27.67 | 27.91 | 26.99 | 26.99 | 524,550 | -0.81(-2.91%) |
Nov 20, 2007 | 26.37 | 29.35 | 26.37 | 27.80 | 1,481,000 | +1.95(+7.54%) |
Nov 19, 2007 | 26.68 | 26.89 | 25.27 | 25.85 | 835,400 | -1.22(-4.51%) |
Nov 16, 2007 | 26.08 | 27.20 | 25.90 | 27.07 | 669,700 | +1.05(+4.04%) |
Nov 15, 2007 | 26.57 | 26.70 | 25.50 | 26.02 | 667,900 | -0.79(-2.95%) |
Nov 14, 2007 | 26.35 | 27.01 | 26.35 | 26.81 | 357,900 | +0.56(+2.13%) |
Nov 13, 2007 | 25.83 | 26.50 | 25.71 | 26.25 | 345,600 | +0.55(+2.14%) |
Nov 12, 2007 | 25.35 | 26.13 | 25.13 | 25.70 | 694,000 | +0.30(+1.18%) |
Nov 09, 2007 | 24.89 | 25.95 | 24.53 | 25.40 | 503,000 | +0.17(+0.67%) |
Nov 08, 2007 | 25.79 | 25.79 | 24.65 | 25.23 | 673,900 | -0.21(-0.83%) |
Nov 07, 2007 | 25.97 | 26.16 | 25.36 | 25.44 | 365,400 | -0.85(-3.23%) |
Nov 06, 2007 | 25.56 | 26.37 | 25.38 | 26.29 | 725,200 | +0.71(+2.78%) |
Nov 05, 2007 | 25.62 | 26.09 | 25.56 | 25.58 | 582,720 | -0.70(-2.66%) |
Nov 02, 2007 | 26.81 | 26.94 | 25.75 | 26.28 | 585,700 | -0.36(-1.35%) |
Nov 01, 2007 | 27.75 | 27.75 | 26.31 | 26.64 | 526,400 | -1.61(-5.70%) |
Oct 31, 2007 | 28.00 | 28.47 | 27.85 | 28.25 | 636,900 | +0.25(+0.89%) |
Oct 30, 2007 | 28.50 | 28.73 | 27.88 | 28.00 | 320,000 | -0.64(-2.23%) |
Oct 29, 2007 | 29.65 | 29.80 | 28.50 | 28.64 | 480,000 | -0.90(-3.05%) |
Oct 26, 2007 | 28.76 | 29.61 | 28.67 | 29.54 | 404,100 | +1.24(+4.38%) |
Oct 25, 2007 | 29.61 | 29.90 | 27.92 | 28.30 | 608,300 | -1.29(-4.36%) |
Oct 24, 2007 | 30.04 | 30.25 | 28.78 | 29.59 | 493,900 | -0.67(-2.21%) |
Oct 23, 2007 | 29.82 | 30.34 | 29.45 | 30.26 | 483,900 | +0.50(+1.68%) |
Oct 22, 2007 | 29.20 | 30.02 | 28.64 | 29.76 | 351,600 | +0.23(+0.78%) |
Oct 19, 2007 | 31.08 | 31.08 | 29.45 | 29.53 | 460,600 | -1.60(-5.14%) |
Oct 18, 2007 | 31.12 | 31.29 | 30.73 | 31.13 | 333,000 | -0.18(-0.57%) |
Oct 17, 2007 | 30.50 | 31.32 | 30.27 | 31.31 | 585,700 | +0.86(+2.82%) |
Oct 16, 2007 | 31.71 | 31.94 | 30.31 | 30.45 | 427,500 | -1.23(-3.88%) |
Oct 15, 2007 | 32.20 | 32.38 | 30.96 | 31.68 | 460,900 | -0.48(-1.49%) |
Oct 12, 2007 | 32.18 | 32.87 | 32.05 | 32.16 | 296,500 | -0.02(-0.06%) |
Oct 11, 2007 | 32.50 | 32.96 | 31.61 | 32.18 | 411,400 | -0.18(-0.56%) |
Oct 10, 2007 | 31.76 | 32.38 | 31.43 | 32.36 | 233,400 | +0.75(+2.37%) |
Oct 09, 2007 | 32.21 | 32.35 | 30.73 | 31.61 | 323,300 | -0.57(-1.77%) |
Oct 08, 2007 | 32.00 | 34.13 | 31.80 | 32.18 | 280,600 | +0.09(+0.28%) |
Oct 05, 2007 | 32.00 | 32.30 | 31.85 | 32.09 | 342,500 | +0.14(+0.44%) |
Oct 04, 2007 | 31.52 | 31.97 | 31.27 | 31.95 | 261,100 | +0.45(+1.43%) |
Oct 03, 2007 | 31.10 | 31.60 | 30.87 | 31.50 | 473,100 | +0.15(+0.48%) |
Oct 02, 2007 | 30.86 | 31.52 | 30.85 | 31.35 | 240,200 | +0.40(+1.29%) |