Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 22.81 | 23.04 | 22.47 | 22.71 | 555,968 | -0.06(-0.25%) |
Aug 28, 2008 | 22.41 | 22.84 | 22.30 | 22.77 | 278,026 | +0.44(+1.96%) |
Aug 27, 2008 | 21.84 | 22.52 | 21.57 | 22.33 | 444,001 | +0.43(+1.95%) |
Aug 26, 2008 | 21.56 | 22.02 | 21.35 | 21.90 | 693,058 | +0.48(+2.26%) |
Aug 25, 2008 | 21.47 | 21.62 | 20.88 | 21.42 | 692,553 | -0.16(-0.75%) |
Aug 22, 2008 | 19.91 | 21.77 | 19.69 | 21.58 | 2,110,637 | +0.28(+1.29%) |
Aug 21, 2008 | 20.86 | 21.72 | 20.64 | 21.31 | 959,273 | +0.50(+2.42%) |
Aug 20, 2008 | 21.31 | 21.33 | 20.71 | 20.80 | 454,446 | -0.40(-1.88%) |
Aug 19, 2008 | 21.96 | 21.96 | 20.89 | 21.20 | 609,875 | -0.77(-3.50%) |
Aug 18, 2008 | 22.04 | 22.60 | 21.66 | 21.97 | 536,670 | +0.12(+0.57%) |
Aug 15, 2008 | 21.10 | 22.00 | 21.10 | 21.85 | 902,798 | +0.93(+4.45%) |
Aug 14, 2008 | 20.58 | 21.12 | 20.22 | 20.92 | 641,737 | +0.57(+2.80%) |
Aug 13, 2008 | 21.80 | 21.83 | 20.22 | 20.35 | 1,489,449 | -1.15(-5.35%) |
Aug 12, 2008 | 21.70 | 22.16 | 21.47 | 21.50 | 678,490 | -0.29(-1.35%) |
Aug 11, 2008 | 21.53 | 23.04 | 21.23 | 21.79 | 964,944 | +0.12(+0.57%) |
Aug 08, 2008 | 20.46 | 21.83 | 20.27 | 21.67 | 666,594 | +1.15(+5.60%) |
Aug 07, 2008 | 20.70 | 20.71 | 20.19 | 20.52 | 686,415 | -0.39(-1.86%) |
Aug 06, 2008 | 21.12 | 21.12 | 20.26 | 20.91 | 421,220 | -0.13(-0.63%) |
Aug 05, 2008 | 20.40 | 21.30 | 20.00 | 21.04 | 1,000,187 | +0.98(+4.88%) |
Aug 04, 2008 | 19.91 | 20.26 | 19.23 | 20.06 | 687,917 | +0.32(+1.64%) |
Aug 01, 2008 | 20.10 | 20.26 | 19.17 | 19.74 | 769,168 | -0.27(-1.33%) |
Jul 31, 2008 | 19.74 | 20.28 | 19.60 | 20.00 | 900,266 | +0.08(+0.38%) |
Jul 30, 2008 | 20.04 | 20.19 | 19.33 | 19.93 | 867,912 | +0.02(+0.10%) |
Jul 29, 2008 | 19.91 | 20.03 | 18.86 | 19.91 | 460,888 | +1.18(+6.29%) |
Jul 28, 2008 | 18.93 | 19.22 | 18.42 | 18.73 | 675,627 | -0.25(-1.30%) |
Jul 25, 2008 | 19.33 | 19.90 | 18.66 | 18.98 | 937,499 | -0.13(-0.70%) |
Jul 24, 2008 | 20.14 | 20.20 | 18.66 | 19.11 | 932,877 | -0.93(-4.65%) |
Jul 23, 2008 | 20.55 | 21.59 | 19.82 | 20.04 | 1,209,293 | -0.55(-2.68%) |
Jul 22, 2008 | 19.60 | 20.59 | 19.25 | 20.59 | 728,519 | +0.86(+4.33%) |
Jul 21, 2008 | 19.85 | 20.33 | 19.60 | 19.74 | 359,230 | +0.00(+0.00%) |
Jul 18, 2008 | 20.53 | 20.67 | 19.57 | 19.74 | 525,823 | -0.64(-3.13%) |
Jul 17, 2008 | 18.83 | 20.40 | 18.36 | 20.37 | 1,268,459 | +1.60(+8.50%) |
Jul 16, 2008 | 18.02 | 18.86 | 17.86 | 18.78 | 1,000,138 | +0.80(+4.44%) |
Jul 15, 2008 | 17.16 | 18.45 | 16.46 | 17.98 | 1,290,722 | +0.57(+3.27%) |
Jul 14, 2008 | 17.51 | 17.94 | 16.93 | 17.41 | 2,061,625 | +0.02(+0.11%) |
Jul 11, 2008 | 18.34 | 18.34 | 16.87 | 17.39 | 2,118,757 | -1.35(-7.20%) |
Jul 10, 2008 | 19.77 | 19.77 | 18.26 | 18.74 | 1,419,734 | -1.08(-5.46%) |
Jul 09, 2008 | 20.89 | 20.89 | 19.78 | 19.82 | 498,514 | -0.97(-4.66%) |
Jul 08, 2008 | 19.60 | 20.86 | 19.15 | 20.79 | 1,087,844 | +1.32(+6.78%) |
Jul 07, 2008 | 19.95 | 20.45 | 19.09 | 19.47 | 1,197,452 | -0.17(-0.87%) |
Jul 04, 2008 | 19.41 | 19.90 | 19.00 | 19.64 | 576,525 | +0.00(+0.00%) |
Jul 03, 2008 | 19.41 | 19.90 | 19.00 | 19.64 | 576,525 | +0.35(+1.82%) |
Jul 02, 2008 | 20.00 | 20.10 | 19.04 | 19.29 | 1,531,042 | -0.75(-3.75%) |
Jul 01, 2008 | 20.05 | 20.40 | 19.00 | 20.04 | 1,562,803 | -0.03(-0.14%) |
Jun 30, 2008 | 19.59 | 20.57 | 19.44 | 20.07 | 1,584,191 | -1.07(-5.08%) |
Jun 27, 2008 | 20.72 | 21.16 | 20.08 | 21.14 | 1,693,493 | +0.42(+2.02%) |
Jun 26, 2008 | 21.77 | 21.86 | 20.57 | 20.73 | 1,984,714 | -1.43(-6.43%) |
Jun 25, 2008 | 21.22 | 22.66 | 21.21 | 22.15 | 2,792,080 | +0.95(+4.48%) |
Jun 24, 2008 | 20.03 | 21.37 | 19.31 | 21.20 | 1,888,547 | +1.07(+5.34%) |
Jun 23, 2008 | 20.88 | 20.88 | 19.92 | 20.13 | 718,130 | -0.55(-2.67%) |
Jun 20, 2008 | 21.11 | 21.16 | 20.43 | 20.68 | 1,664,323 | -0.54(-2.55%) |
Jun 19, 2008 | 20.12 | 21.23 | 20.11 | 21.22 | 952,433 | +1.10(+5.48%) |
Jun 18, 2008 | 20.64 | 20.73 | 19.71 | 20.12 | 1,179,003 | -0.72(-3.47%) |
Jun 17, 2008 | 21.44 | 21.56 | 20.16 | 20.84 | 993,884 | -0.39(-1.84%) |
Jun 16, 2008 | 20.18 | 21.66 | 19.85 | 21.23 | 1,503,204 | +1.03(+5.08%) |
Jun 13, 2008 | 19.39 | 20.20 | 19.39 | 20.20 | 652,312 | +1.02(+5.30%) |
Jun 12, 2008 | 19.30 | 20.05 | 18.89 | 19.19 | 1,296,903 | +0.17(+0.90%) |
Jun 11, 2008 | 19.90 | 19.96 | 18.96 | 19.02 | 774,954 | -0.89(-4.49%) |
Jun 10, 2008 | 19.67 | 20.03 | 19.15 | 19.91 | 1,066,953 | +0.09(+0.48%) |
Jun 09, 2008 | 20.20 | 20.36 | 19.58 | 19.81 | 965,818 | -0.25(-1.23%) |
Jun 06, 2008 | 20.58 | 20.59 | 19.87 | 20.06 | 1,320,942 | -0.61(-2.94%) |
Jun 05, 2008 | 19.75 | 20.86 | 19.75 | 20.67 | 847,338 | +0.80(+4.02%) |
Jun 04, 2008 | 19.78 | 20.13 | 19.60 | 19.87 | 773,625 | +0.05(+0.24%) |
Jun 03, 2008 | 19.86 | 20.26 | 19.62 | 19.82 | 943,867 | +0.01(+0.05%) |
Jun 02, 2008 | 19.87 | 19.95 | 19.12 | 19.81 | 1,039,635 | -0.16(-0.81%) |
May 30, 2008 | 20.07 | 20.14 | 19.55 | 19.98 | 959,388 | -0.10(-0.52%) |
May 29, 2008 | 19.38 | 20.43 | 19.37 | 20.08 | 956,661 | +0.49(+2.52%) |
May 28, 2008 | 19.69 | 20.13 | 19.37 | 19.59 | 948,683 | -0.17(-0.87%) |
May 27, 2008 | 19.60 | 20.19 | 19.51 | 19.76 | 1,880,240 | +0.16(+0.82%) |
May 26, 2008 | 18.61 | 19.78 | 17.96 | 19.59 | 4,242,566 | +0.00(+0.00%) |
May 23, 2008 | 18.61 | 19.78 | 17.96 | 19.59 | 4,242,566 | +2.65(+15.65%) |
May 22, 2008 | 16.60 | 17.39 | 15.68 | 16.94 | 3,693,572 | -0.51(-2.94%) |
May 21, 2008 | 18.24 | 18.46 | 17.11 | 17.46 | 551,768 | -0.81(-4.42%) |
May 20, 2008 | 18.25 | 18.37 | 17.63 | 18.26 | 548,476 | -0.11(-0.62%) |
May 19, 2008 | 19.04 | 19.04 | 18.26 | 18.38 | 569,184 | -0.71(-3.73%) |
May 16, 2008 | 19.21 | 19.36 | 18.25 | 19.09 | 631,633 | -0.05(-0.25%) |
May 15, 2008 | 18.83 | 19.16 | 18.47 | 19.14 | 277,286 | +0.23(+1.21%) |
May 14, 2008 | 18.59 | 19.16 | 18.18 | 18.91 | 962,393 | +0.33(+1.79%) |
May 13, 2008 | 17.19 | 18.62 | 17.13 | 18.58 | 921,023 | +1.45(+8.49%) |
May 12, 2008 | 16.18 | 17.12 | 16.09 | 17.12 | 319,439 | +1.00(+6.19%) |
May 09, 2008 | 16.06 | 16.42 | 16.01 | 16.13 | 189,713 | -0.06(-0.35%) |
May 08, 2008 | 16.57 | 16.69 | 15.87 | 16.18 | 291,514 | -0.29(-1.73%) |
May 07, 2008 | 16.88 | 17.28 | 16.41 | 16.47 | 337,973 | -0.38(-2.26%) |
May 06, 2008 | 16.32 | 17.07 | 16.23 | 16.85 | 360,176 | +0.46(+2.78%) |
May 05, 2008 | 17.03 | 17.11 | 16.36 | 16.39 | 485,971 | -0.72(-4.22%) |
May 02, 2008 | 17.60 | 17.66 | 16.94 | 17.11 | 409,430 | -0.29(-1.69%) |
May 01, 2008 | 17.29 | 17.54 | 16.99 | 17.41 | 816,851 | +0.06(+0.33%) |
Apr 30, 2008 | 17.41 | 17.62 | 17.06 | 17.35 | 540,857 | +0.03(+0.16%) |
Apr 29, 2008 | 17.09 | 17.42 | 16.96 | 17.32 | 345,250 | +0.26(+1.50%) |
Apr 28, 2008 | 17.11 | 17.24 | 16.90 | 17.07 | 498,511 | -0.06(-0.33%) |
Apr 25, 2008 | 17.30 | 17.59 | 16.55 | 17.12 | 461,362 | -0.14(-0.83%) |
Apr 24, 2008 | 16.67 | 17.52 | 16.46 | 17.27 | 645,910 | +0.67(+4.07%) |
Apr 23, 2008 | 16.14 | 16.86 | 15.86 | 16.59 | 532,013 | +0.49(+3.07%) |
Apr 22, 2008 | 16.08 | 16.19 | 15.55 | 16.10 | 597,862 | -0.10(-0.59%) |
Apr 21, 2008 | 15.55 | 16.21 | 15.39 | 16.19 | 351,503 | +0.54(+3.46%) |
Apr 18, 2008 | 15.55 | 15.73 | 15.31 | 15.65 | 326,838 | +0.45(+2.94%) |
Apr 17, 2008 | 15.37 | 15.43 | 15.01 | 15.20 | 227,448 | -0.21(-1.36%) |
Apr 16, 2008 | 15.23 | 15.61 | 15.12 | 15.41 | 330,687 | +0.34(+2.27%) |
Apr 15, 2008 | 14.98 | 15.29 | 14.80 | 15.07 | 381,100 | +0.18(+1.21%) |
Apr 14, 2008 | 15.20 | 15.41 | 14.85 | 14.89 | 235,163 | -0.31(-2.06%) |
Apr 11, 2008 | 15.25 | 15.61 | 15.14 | 15.20 | 361,828 | -0.27(-1.72%) |
Apr 10, 2008 | 14.43 | 15.74 | 14.39 | 15.47 | 760,929 | +1.02(+7.04%) |
Apr 09, 2008 | 15.11 | 15.21 | 14.42 | 14.45 | 253,072 | -0.67(-4.40%) |
Apr 08, 2008 | 15.27 | 15.82 | 15.02 | 15.12 | 369,477 | -0.17(-1.12%) |
Apr 07, 2008 | 15.76 | 15.87 | 15.29 | 15.29 | 198,934 | -0.33(-2.13%) |
Apr 04, 2008 | 15.62 | 15.87 | 15.32 | 15.62 | 266,859 | -0.02(-0.12%) |
Apr 03, 2008 | 15.24 | 15.66 | 15.24 | 15.64 | 517,029 | +0.20(+1.29%) |
Apr 02, 2008 | 15.46 | 15.73 | 15.15 | 15.44 | 380,446 | +0.10(+0.62%) |
Apr 01, 2008 | 14.72 | 15.35 | 14.51 | 15.35 | 342,143 | +0.67(+4.60%) |
Mar 31, 2008 | 14.42 | 14.94 | 14.30 | 14.67 | 433,665 | +0.36(+2.52%) |
Mar 28, 2008 | 14.50 | 15.01 | 14.25 | 14.31 | 592,656 | -0.52(-3.52%) |
Mar 27, 2008 | 15.61 | 15.68 | 14.81 | 14.83 | 621,983 | -0.68(-4.41%) |
Mar 26, 2008 | 15.58 | 15.77 | 15.14 | 15.52 | 607,324 | -0.02(-0.12%) |
Mar 25, 2008 | 16.19 | 16.30 | 15.41 | 15.54 | 441,584 | -0.62(-3.82%) |
Mar 24, 2008 | 15.14 | 16.58 | 15.14 | 16.16 | 649,553 | +1.12(+7.46%) |
Mar 21, 2008 | 14.11 | 15.15 | 13.83 | 15.03 | 1,079,495 | +0.00(+0.00%) |
Mar 20, 2008 | 14.11 | 15.15 | 13.83 | 15.03 | 1,079,495 | +1.06(+7.62%) |
Mar 19, 2008 | 14.34 | 14.64 | 13.94 | 13.97 | 425,688 | -0.22(-1.54%) |
Mar 18, 2008 | 13.03 | 14.29 | 12.87 | 14.19 | 1,031,353 | +1.27(+9.86%) |
Mar 17, 2008 | 12.56 | 13.12 | 12.41 | 12.91 | 1,352,141 | -0.39(-2.93%) |
Mar 14, 2008 | 13.27 | 13.81 | 12.93 | 13.30 | 2,049,895 | -0.74(-5.28%) |
Mar 13, 2008 | 13.54 | 14.15 | 13.25 | 14.05 | 799,170 | +0.33(+2.43%) |
Mar 12, 2008 | 13.92 | 14.10 | 13.65 | 13.71 | 983,102 | -0.10(-0.76%) |
Mar 11, 2008 | 13.83 | 14.09 | 13.47 | 13.82 | 982,443 | +0.35(+2.61%) |
Mar 10, 2008 | 13.88 | 13.98 | 13.35 | 13.47 | 425,800 | -0.34(-2.48%) |
Mar 07, 2008 | 13.68 | 14.07 | 13.45 | 13.81 | 870,194 | -0.13(-0.95%) |
Mar 06, 2008 | 14.98 | 14.99 | 13.78 | 13.94 | 920,740 | -1.12(-7.44%) |
Mar 05, 2008 | 14.74 | 15.20 | 14.59 | 15.06 | 675,935 | +0.43(+2.92%) |
Mar 04, 2008 | 14.78 | 14.82 | 14.30 | 14.63 | 899,510 | -0.36(-2.41%) |
Mar 03, 2008 | 15.01 | 15.07 | 14.48 | 15.00 | 812,547 | -0.02(-0.13%) |
Feb 29, 2008 | 16.11 | 16.11 | 14.92 | 15.01 | 966,889 | -1.32(-8.09%) |
Feb 28, 2008 | 16.88 | 16.88 | 16.26 | 16.34 | 457,206 | -0.70(-4.13%) |
Feb 27, 2008 | 17.23 | 17.59 | 16.87 | 17.04 | 583,652 | -0.32(-1.86%) |
Feb 26, 2008 | 16.92 | 17.72 | 16.91 | 17.36 | 668,645 | +0.41(+2.41%) |
Feb 25, 2008 | 16.38 | 17.22 | 16.22 | 16.95 | 770,516 | +0.53(+3.24%) |
Feb 22, 2008 | 15.86 | 16.50 | 15.65 | 16.42 | 806,776 | +0.62(+3.91%) |
Feb 21, 2008 | 16.20 | 16.44 | 15.73 | 15.80 | 703,815 | -0.31(-1.95%) |
Feb 20, 2008 | 15.66 | 16.39 | 15.11 | 16.12 | 1,033,116 | -0.45(-2.70%) |
Feb 19, 2008 | 17.11 | 17.29 | 16.50 | 16.56 | 345,968 | -0.32(-1.91%) |
Feb 18, 2008 | 16.64 | 16.93 | 16.43 | 16.89 | 386,813 | +0.00(+0.00%) |
Feb 15, 2008 | 16.64 | 16.93 | 16.43 | 16.89 | 386,813 | +0.12(+0.74%) |
Feb 14, 2008 | 17.98 | 17.98 | 16.67 | 16.76 | 577,333 | -1.14(-6.37%) |
Feb 13, 2008 | 18.58 | 18.58 | 17.71 | 17.90 | 552,268 | -0.55(-2.99%) |
Feb 12, 2008 | 18.40 | 18.76 | 18.17 | 18.45 | 512,482 | +0.17(+0.94%) |
Feb 11, 2008 | 17.38 | 18.33 | 17.01 | 18.28 | 681,633 | +0.88(+5.08%) |
Feb 08, 2008 | 17.23 | 17.61 | 16.94 | 17.40 | 523,338 | +0.13(+0.77%) |
Feb 07, 2008 | 16.17 | 17.72 | 16.13 | 17.27 | 627,673 | +0.77(+4.67%) |
Feb 06, 2008 | 17.23 | 17.48 | 16.46 | 16.50 | 519,837 | -0.56(-3.29%) |
Feb 05, 2008 | 16.91 | 17.38 | 16.62 | 17.06 | 683,920 | -0.18(-1.05%) |
Feb 04, 2008 | 18.11 | 18.39 | 17.11 | 17.24 | 709,566 | -0.88(-4.88%) |
Feb 01, 2008 | 17.81 | 18.31 | 17.53 | 18.12 | 694,716 | +0.46(+2.58%) |
Jan 31, 2008 | 16.24 | 18.20 | 16.24 | 17.67 | 937,980 | +1.09(+6.59%) |
Jan 30, 2008 | 16.36 | 17.27 | 16.06 | 16.57 | 793,646 | +0.12(+0.75%) |
Jan 29, 2008 | 16.28 | 16.54 | 15.74 | 16.45 | 460,315 | +0.29(+1.82%) |
Jan 28, 2008 | 15.10 | 16.40 | 15.10 | 16.16 | 569,361 | +1.00(+6.58%) |
Jan 25, 2008 | 15.35 | 15.53 | 14.84 | 15.16 | 861,119 | -0.03(-0.19%) |
Jan 24, 2008 | 15.55 | 16.04 | 14.99 | 15.19 | 1,160,001 | -0.31(-2.02%) |
Jan 23, 2008 | 14.01 | 15.50 | 13.81 | 15.50 | 1,074,830 | +1.35(+9.54%) |
Jan 22, 2008 | 12.87 | 14.28 | 12.60 | 14.15 | 1,071,865 | +0.67(+5.01%) |
Jan 21, 2008 | 12.99 | 13.71 | 12.90 | 13.48 | 1,599,598 | +0.00(+0.00%) |
Jan 18, 2008 | 12.99 | 13.71 | 12.90 | 13.48 | 1,599,598 | +0.51(+3.96%) |
Jan 17, 2008 | 13.20 | 13.39 | 12.76 | 12.96 | 707,214 | -0.16(-1.23%) |
Jan 16, 2008 | 12.50 | 13.42 | 12.38 | 13.12 | 1,699,323 | +0.41(+3.21%) |
Jan 15, 2008 | 11.77 | 13.05 | 11.69 | 12.71 | 3,725,655 | -2.45(-16.17%) |
Jan 14, 2008 | 15.35 | 15.35 | 15.01 | 15.17 | 482,093 | +0.16(+1.08%) |
Jan 11, 2008 | 16.02 | 16.16 | 14.92 | 15.01 | 959,627 | -1.18(-7.28%) |
Jan 10, 2008 | 16.12 | 16.76 | 15.64 | 16.18 | 679,123 | -0.18(-1.10%) |
Jan 09, 2008 | 15.49 | 16.48 | 15.44 | 16.36 | 906,346 | +0.81(+5.19%) |
Jan 08, 2008 | 16.12 | 16.71 | 15.47 | 15.56 | 1,091,444 | -0.40(-2.50%) |
Jan 07, 2008 | 16.08 | 16.24 | 14.60 | 15.96 | 1,785,177 | -0.71(-4.28%) |
Jan 04, 2008 | 18.07 | 18.21 | 16.20 | 16.67 | 1,279,323 | -1.66(-9.07%) |
Jan 03, 2008 | 18.42 | 18.68 | 18.09 | 18.33 | 740,637 | -0.01(-0.05%) |
Jan 02, 2008 | 18.89 | 18.97 | 17.96 | 18.34 | 549,262 | -0.65(-3.40%) |
Jan 01, 2008 | 18.94 | 19.34 | 18.81 | 18.99 | 254,070 | +0.00(+0.00%) |
Dec 31, 2007 | 18.94 | 19.34 | 18.81 | 18.99 | 254,070 | -0.02(-0.10%) |
Dec 28, 2007 | 19.43 | 19.56 | 19.00 | 19.01 | 256,332 | -0.22(-1.14%) |
Dec 27, 2007 | 19.77 | 19.89 | 19.18 | 19.22 | 233,717 | -0.32(-1.65%) |
Dec 26, 2007 | 20.26 | 20.26 | 19.51 | 19.55 | 315,325 | -0.68(-3.38%) |
Dec 24, 2007 | 19.55 | 20.23 | 19.26 | 20.23 | 254,642 | +0.95(+4.93%) |
Dec 21, 2007 | 19.34 | 19.48 | 18.99 | 19.28 | 637,869 | +0.24(+1.25%) |
Dec 20, 2007 | 19.36 | 19.36 | 18.60 | 19.04 | 548,734 | -0.08(-0.40%) |
Dec 19, 2007 | 19.12 | 19.43 | 18.65 | 19.12 | 421,160 | -0.08(-0.40%) |
Dec 18, 2007 | 18.62 | 19.51 | 18.62 | 19.20 | 1,252,258 | +0.85(+4.61%) |
Dec 17, 2007 | 19.21 | 19.30 | 18.35 | 18.35 | 693,123 | -1.02(-5.25%) |
Dec 14, 2007 | 19.99 | 20.10 | 19.37 | 19.37 | 332,981 | -0.90(-4.45%) |
Dec 13, 2007 | 19.76 | 20.50 | 19.45 | 20.27 | 444,639 | +0.28(+1.38%) |
Dec 12, 2007 | 20.28 | 20.40 | 19.56 | 19.99 | 517,033 | +0.44(+2.24%) |
Dec 11, 2007 | 20.04 | 20.61 | 19.45 | 19.56 | 252,185 | -0.66(-3.24%) |
Dec 10, 2007 | 20.22 | 20.35 | 19.80 | 20.21 | 210,569 | +0.00(+0.00%) |
Dec 07, 2007 | 20.14 | 20.57 | 19.91 | 20.21 | 236,379 | +0.11(+0.57%) |
Dec 06, 2007 | 19.11 | 20.13 | 19.11 | 20.10 | 420,654 | +0.87(+4.55%) |
Dec 05, 2007 | 19.91 | 19.92 | 19.15 | 19.22 | 489,372 | -0.45(-2.27%) |
Dec 04, 2007 | 19.99 | 20.13 | 19.34 | 19.67 | 334,877 | -0.47(-2.31%) |
Dec 03, 2007 | 20.27 | 20.91 | 20.03 | 20.14 | 496,125 | -0.22(-1.07%) |
Nov 30, 2007 | 19.80 | 20.59 | 19.80 | 20.36 | 519,706 | +0.86(+4.44%) |
Nov 29, 2007 | 19.70 | 19.98 | 19.38 | 19.49 | 399,546 | -0.44(-2.19%) |
Nov 28, 2007 | 18.79 | 19.99 | 18.61 | 19.93 | 498,280 | +1.31(+7.04%) |
Nov 27, 2007 | 18.55 | 18.95 | 18.48 | 18.62 | 524,121 | +0.13(+0.72%) |
Nov 26, 2007 | 19.11 | 19.20 | 18.44 | 18.48 | 806,862 | -0.63(-3.28%) |
Nov 23, 2007 | 18.77 | 19.31 | 18.77 | 19.11 | 285,583 | +0.29(+1.57%) |
Nov 21, 2007 | 18.45 | 19.42 | 17.74 | 18.82 | 3,078,519 | -1.31(-6.52%) |
Nov 20, 2007 | 19.92 | 21.37 | 19.51 | 20.13 | 2,185,755 | -0.02(-0.09%) |
Nov 19, 2007 | 21.13 | 21.13 | 19.97 | 20.15 | 894,314 | -1.25(-5.86%) |
Nov 16, 2007 | 21.57 | 21.77 | 20.95 | 21.40 | 439,219 | -0.11(-0.53%) |
Nov 15, 2007 | 21.56 | 21.99 | 21.25 | 21.51 | 637,725 | -0.18(-0.83%) |
Nov 14, 2007 | 21.94 | 22.07 | 21.43 | 21.70 | 345,564 | -0.07(-0.31%) |
Nov 13, 2007 | 20.87 | 22.47 | 20.87 | 21.76 | 750,270 | +1.12(+5.43%) |
Nov 12, 2007 | 20.42 | 21.24 | 20.20 | 20.64 | 508,230 | +0.25(+1.21%) |
Nov 09, 2007 | 20.35 | 21.00 | 20.23 | 20.39 | 690,647 | -0.28(-1.33%) |
Nov 08, 2007 | 21.12 | 21.12 | 19.56 | 20.67 | 612,312 | -0.31(-1.49%) |
Nov 07, 2007 | 20.93 | 21.48 | 20.73 | 20.98 | 384,787 | -0.36(-1.69%) |
Nov 06, 2007 | 20.88 | 21.41 | 20.34 | 21.34 | 465,889 | +0.49(+2.37%) |
Nov 05, 2007 | 21.58 | 21.58 | 20.56 | 20.85 | 369,172 | -1.06(-4.86%) |
Nov 02, 2007 | 21.42 | 22.04 | 20.92 | 21.91 | 724,107 | +0.78(+3.69%) |
Nov 01, 2007 | 21.95 | 21.95 | 20.72 | 21.13 | 1,435,409 | -1.28(-5.72%) |
Oct 31, 2007 | 21.96 | 22.42 | 21.69 | 22.42 | 568,184 | +0.59(+2.70%) |
Oct 30, 2007 | 22.11 | 22.35 | 21.75 | 21.83 | 496,187 | -0.40(-1.80%) |
Oct 29, 2007 | 22.03 | 22.71 | 22.01 | 22.23 | 620,875 | +0.28(+1.26%) |
Oct 26, 2007 | 21.15 | 21.98 | 21.04 | 21.95 | 689,433 | +1.03(+4.91%) |
Oct 25, 2007 | 21.32 | 21.89 | 20.69 | 20.93 | 326,413 | -0.37(-1.74%) |
Oct 24, 2007 | 20.99 | 21.87 | 20.55 | 21.30 | 426,461 | +0.10(+0.49%) |
Oct 23, 2007 | 21.58 | 21.72 | 20.86 | 21.19 | 401,318 | -0.27(-1.24%) |
Oct 22, 2007 | 20.20 | 21.86 | 20.04 | 21.46 | 654,324 | +1.04(+5.07%) |
Oct 19, 2007 | 21.38 | 21.51 | 20.33 | 20.42 | 715,968 | -0.96(-4.49%) |
Oct 18, 2007 | 22.10 | 22.26 | 21.32 | 21.38 | 1,173,902 | -0.88(-3.97%) |
Oct 17, 2007 | 23.04 | 23.34 | 22.18 | 22.27 | 909,753 | -0.47(-2.05%) |
Oct 16, 2007 | 23.51 | 23.65 | 22.70 | 22.73 | 951,534 | -0.91(-3.86%) |
Oct 15, 2007 | 23.95 | 23.95 | 23.47 | 23.64 | 433,391 | -0.35(-1.47%) |
Oct 12, 2007 | 23.27 | 24.28 | 23.27 | 23.99 | 365,305 | +0.71(+3.06%) |
Oct 11, 2007 | 23.76 | 24.15 | 23.23 | 23.28 | 461,674 | -0.36(-1.53%) |
Oct 10, 2007 | 24.04 | 24.27 | 23.54 | 23.64 | 430,127 | -0.47(-1.93%) |
Oct 09, 2007 | 24.45 | 24.45 | 23.76 | 24.11 | 613,140 | -0.43(-1.74%) |
Oct 08, 2007 | 25.55 | 25.55 | 24.47 | 24.54 | 609,384 | -1.50(-5.77%) |
Oct 05, 2007 | 25.33 | 26.24 | 25.19 | 26.04 | 456,835 | +0.88(+3.51%) |
Oct 04, 2007 | 25.28 | 25.42 | 24.97 | 25.15 | 415,460 | -0.03(-0.11%) |
Oct 03, 2007 | 25.42 | 25.66 | 25.03 | 25.18 | 721,102 | -0.25(-0.97%) |
Oct 02, 2007 | 24.48 | 25.50 | 24.33 | 25.43 | 682,580 | +1.02(+4.16%) |
Oct 01, 2007 | 23.61 | 24.44 | 23.61 | 24.41 | 443,437 | +0.85(+3.59%) |
Sep 28, 2007 | 24.08 | 24.23 | 23.46 | 23.57 | 981,336 | -1.47(-5.88%) |
Sep 27, 2007 | 24.86 | 25.06 | 24.41 | 25.04 | 333,297 | +0.34(+1.39%) |
Sep 26, 2007 | 25.47 | 25.94 | 24.36 | 24.70 | 645,708 | -0.60(-2.37%) |
Sep 25, 2007 | 26.38 | 26.47 | 24.84 | 25.30 | 450,310 | -1.30(-4.89%) |
Sep 24, 2007 | 25.83 | 26.99 | 25.83 | 26.60 | 647,507 | +0.71(+2.75%) |
Sep 21, 2007 | 26.07 | 26.07 | 25.29 | 25.89 | 1,016,479 | +0.07(+0.26%) |
Sep 20, 2007 | 26.34 | 26.34 | 25.36 | 25.82 | 295,517 | -0.66(-2.48%) |
Sep 19, 2007 | 26.58 | 27.31 | 26.16 | 26.48 | 587,992 | +0.07(+0.25%) |
Sep 18, 2007 | 24.84 | 26.71 | 24.71 | 26.41 | 750,703 | +1.72(+6.97%) |
Sep 17, 2007 | 24.14 | 25.02 | 24.09 | 24.69 | 697,953 | +0.54(+2.24%) |
Sep 14, 2007 | 23.13 | 24.17 | 22.91 | 24.15 | 310,270 | +0.87(+3.76%) |
Sep 13, 2007 | 22.86 | 23.58 | 22.57 | 23.27 | 453,328 | +0.61(+2.68%) |
Sep 12, 2007 | 22.79 | 22.93 | 22.60 | 22.66 | 362,534 | -0.23(-1.00%) |
Sep 11, 2007 | 22.72 | 22.97 | 22.25 | 22.89 | 255,239 | +0.21(+0.92%) |
Sep 10, 2007 | 23.26 | 23.27 | 22.61 | 22.68 | 460,888 | -0.43(-1.85%) |
Sep 07, 2007 | 23.23 | 23.44 | 22.85 | 23.11 | 561,907 | -0.40(-1.70%) |
Sep 06, 2007 | 23.39 | 23.82 | 23.39 | 23.51 | 379,638 | +0.15(+0.65%) |
Sep 05, 2007 | 23.83 | 23.91 | 23.15 | 23.36 | 305,405 | -0.64(-2.65%) |