Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 14.50 | 15.11 | 14.50 | 14.94 | 67,094 | +0.15(+1.01%) |
Oct 30, 2008 | 14.60 | 15.00 | 14.45 | 14.79 | 45,499 | +0.78(+5.57%) |
Oct 29, 2008 | 13.96 | 14.05 | 13.65 | 14.01 | 21,393 | +0.02(+0.14%) |
Oct 28, 2008 | 14.08 | 14.39 | 13.87 | 13.99 | 47,400 | -0.22(-1.55%) |
Oct 27, 2008 | 14.70 | 14.80 | 14.01 | 14.21 | 35,332 | -0.56(-3.79%) |
Oct 24, 2008 | 14.20 | 15.00 | 14.03 | 14.77 | 57,110 | -0.53(-3.46%) |
Oct 23, 2008 | 15.85 | 16.50 | 15.23 | 15.30 | 64,460 | -0.70(-4.37%) |
Oct 22, 2008 | 15.96 | 16.20 | 15.76 | 16.00 | 129,544 | -0.01(-0.06%) |
Oct 21, 2008 | 15.65 | 16.18 | 15.60 | 16.01 | 70,655 | +0.45(+2.89%) |
Oct 20, 2008 | 14.40 | 15.56 | 14.40 | 15.56 | 64,369 | +0.98(+6.72%) |
Oct 17, 2008 | 14.40 | 14.73 | 14.10 | 14.58 | 45,128 | +0.32(+2.24%) |
Oct 16, 2008 | 14.92 | 14.92 | 14.07 | 14.26 | 78,047 | -0.74(-4.93%) |
Oct 15, 2008 | 13.44 | 15.00 | 13.44 | 15.00 | 199,202 | +0.25(+1.69%) |
Oct 14, 2008 | 12.02 | 14.75 | 12.02 | 14.75 | 687,491 | +2.80(+23.43%) |
Oct 13, 2008 | 11.50 | 12.05 | 9.020 | 11.95 | 131,332 | +3.10(+35.03%) |
Oct 10, 2008 | 10.01 | 10.10 | 7.700 | 8.850 | 214,862 | -1.28(-12.64%) |
Oct 09, 2008 | 11.75 | 12.00 | 10.13 | 10.13 | 205,087 | -1.09(-9.71%) |
Oct 08, 2008 | 11.60 | 11.60 | 11.00 | 11.22 | 122,830 | -0.44(-3.77%) |
Oct 07, 2008 | 13.00 | 13.30 | 11.66 | 11.66 | 1,156,558 | -1.04(-8.19%) |
Oct 06, 2008 | 14.89 | 14.89 | 11.55 | 12.70 | 230,204 | -2.54(-16.67%) |
Oct 03, 2008 | 15.03 | 15.39 | 14.84 | 15.24 | 79,949 | +0.48(+3.25%) |
Oct 02, 2008 | 15.40 | 15.40 | 14.63 | 14.76 | 77,418 | -0.24(-1.60%) |
Oct 01, 2008 | 14.35 | 15.20 | 13.60 | 15.00 | 82,550 | +0.50(+3.45%) |
Sep 30, 2008 | 12.82 | 14.75 | 12.82 | 14.50 | 87,965 | +1.90(+15.08%) |
Sep 29, 2008 | 14.13 | 14.35 | 12.25 | 12.60 | 236,999 | -2.35(-15.72%) |
Sep 26, 2008 | 15.00 | 15.18 | 14.29 | 14.95 | 0 | -0.63(-4.04%) |
Sep 25, 2008 | 15.24 | 15.64 | 14.97 | 15.58 | 261,685 | +0.83(+5.63%) |
Sep 24, 2008 | 15.27 | 15.45 | 14.68 | 14.75 | 449,319 | -0.13(-0.87%) |
Sep 23, 2008 | 15.10 | 15.10 | 13.97 | 14.88 | 768,871 | +0.01(+0.07%) |
Sep 22, 2008 | 16.51 | 16.86 | 14.35 | 14.87 | 92,681 | -1.13(-7.06%) |
Sep 19, 2008 | 17.02 | 19.00 | 15.80 | 16.00 | 0 | +1.50(+10.34%) |
Sep 18, 2008 | 13.24 | 15.59 | 12.07 | 14.50 | 425,265 | +2.32(+19.05%) |
Sep 17, 2008 | 13.50 | 13.50 | 12.04 | 12.18 | 181,578 | -1.74(-12.50%) |
Sep 16, 2008 | 13.50 | 14.19 | 12.85 | 13.92 | 535,937 | -1.86(-11.79%) |
Sep 15, 2008 | 17.00 | 17.00 | 15.35 | 15.78 | 151,335 | -1.94(-10.95%) |
Sep 12, 2008 | 17.39 | 17.73 | 16.90 | 17.72 | 471,796 | +0.41(+2.37%) |
Sep 11, 2008 | 17.89 | 17.89 | 17.30 | 17.31 | 1,896,463 | -0.80(-4.42%) |
Sep 10, 2008 | 18.85 | 18.85 | 18.08 | 18.11 | 46,408 | -0.64(-3.41%) |
Sep 09, 2008 | 19.48 | 19.60 | 18.65 | 18.75 | 60,162 | -1.03(-5.21%) |
Sep 08, 2008 | 20.38 | 20.38 | 19.71 | 19.78 | 577,260 | -0.33(-1.64%) |
Sep 05, 2008 | 20.17 | 20.17 | 19.93 | 20.11 | 0 | -0.01(-0.05%) |
Sep 04, 2008 | 19.80 | 20.12 | 19.72 | 20.12 | 69,523 | +0.40(+2.03%) |
Sep 03, 2008 | 19.80 | 20.13 | 19.72 | 19.72 | 854,695 | -0.05(-0.25%) |
Sep 02, 2008 | 20.01 | 20.09 | 19.65 | 19.77 | 49,501 | -0.09(-0.45%) |
Aug 29, 2008 | 19.45 | 19.99 | 19.40 | 19.86 | 58,507 | +0.51(+2.64%) |
Aug 28, 2008 | 19.16 | 19.45 | 19.05 | 19.35 | 41,106 | +0.15(+0.78%) |
Aug 27, 2008 | 19.09 | 19.20 | 19.09 | 19.20 | 26,421 | +0.11(+0.58%) |
Aug 26, 2008 | 18.84 | 19.09 | 18.84 | 19.09 | 329,183 | +0.19(+1.01%) |
Aug 25, 2008 | 19.05 | 19.18 | 18.90 | 18.90 | 32,978 | -0.31(-1.61%) |
Aug 22, 2008 | 18.93 | 19.32 | 18.93 | 19.21 | 49,896 | +0.28(+1.48%) |
Aug 21, 2008 | 17.97 | 19.00 | 17.97 | 18.93 | 21,101 | +0.01(+0.05%) |
Aug 20, 2008 | 18.76 | 18.94 | 18.68 | 18.92 | 27,274 | -0.33(-1.71%) |
Aug 19, 2008 | 20.34 | 20.34 | 18.85 | 19.25 | 457,172 | -1.06(-5.22%) |
Aug 18, 2008 | 20.56 | 20.64 | 20.20 | 20.31 | 494,460 | -0.21(-1.02%) |
Aug 15, 2008 | 20.38 | 20.62 | 20.38 | 20.52 | 0 | +0.10(+0.49%) |
Aug 14, 2008 | 20.52 | 20.77 | 20.38 | 20.42 | 22,932 | -0.33(-1.59%) |
Aug 13, 2008 | 21.22 | 21.22 | 20.60 | 20.75 | 28,905 | -0.38(-1.80%) |
Aug 12, 2008 | 21.07 | 21.25 | 21.02 | 21.13 | 22,959 | -0.04(-0.19%) |
Aug 11, 2008 | 21.10 | 21.27 | 21.05 | 21.17 | 12,456 | -0.13(-0.61%) |
Aug 08, 2008 | 21.25 | 21.50 | 21.03 | 21.30 | 51,488 | +0.25(+1.19%) |
Aug 07, 2008 | 20.89 | 21.08 | 20.89 | 21.05 | 45,104 | +0.17(+0.81%) |
Aug 06, 2008 | 20.72 | 21.00 | 20.72 | 20.88 | 27,507 | -0.10(-0.48%) |
Aug 05, 2008 | 20.83 | 21.00 | 20.83 | 20.98 | 20,325 | +0.10(+0.48%) |
Aug 04, 2008 | 20.79 | 20.88 | 20.66 | 20.88 | 17,271 | -0.01(-0.05%) |
Aug 01, 2008 | 20.60 | 20.90 | 20.58 | 20.89 | 28,893 | +0.28(+1.36%) |
Jul 31, 2008 | 20.90 | 20.93 | 20.60 | 20.61 | 23,411 | -0.20(-0.96%) |
Jul 30, 2008 | 20.70 | 20.90 | 20.40 | 20.81 | 38,855 | +0.11(+0.53%) |
Jul 29, 2008 | 20.70 | 20.80 | 20.38 | 20.70 | 41,516 | +0.13(+0.63%) |
Jul 28, 2008 | 20.78 | 20.96 | 20.26 | 20.57 | 26,985 | -0.12(-0.58%) |
Jul 25, 2008 | 20.20 | 20.69 | 20.20 | 20.69 | 29,312 | +0.15(+0.73%) |
Jul 24, 2008 | 20.72 | 20.90 | 20.41 | 20.54 | 50,526 | -0.50(-2.38%) |
Jul 23, 2008 | 20.54 | 21.08 | 20.25 | 21.04 | 1,063,283 | +0.50(+2.43%) |
Jul 22, 2008 | 19.98 | 20.54 | 19.84 | 20.54 | 44,615 | +0.37(+1.83%) |
Jul 21, 2008 | 20.20 | 20.61 | 20.10 | 20.17 | 40,249 | +0.06(+0.30%) |
Jul 18, 2008 | 19.30 | 20.11 | 18.87 | 20.11 | 39,546 | +0.91(+4.74%) |
Jul 17, 2008 | 18.50 | 19.39 | 18.50 | 19.20 | 81,549 | +1.11(+6.14%) |
Jul 16, 2008 | 16.74 | 18.10 | 16.74 | 18.09 | 89,470 | +1.27(+7.55%) |
Jul 15, 2008 | 16.34 | 17.38 | 11.66 | 16.82 | 252,551 | -0.45(-2.61%) |
Jul 14, 2008 | 19.00 | 19.10 | 17.02 | 17.27 | 105,403 | -1.58(-8.38%) |
Jul 11, 2008 | 19.50 | 19.68 | 18.85 | 18.85 | 41,721 | -0.86(-4.36%) |
Jul 10, 2008 | 19.99 | 19.99 | 19.56 | 19.71 | 70,314 | -0.17(-0.86%) |
Jul 09, 2008 | 19.64 | 20.05 | 19.62 | 19.88 | 334,481 | +0.24(+1.22%) |
Jul 08, 2008 | 19.44 | 19.65 | 19.35 | 19.64 | 62,913 | +0.03(+0.15%) |
Jul 07, 2008 | 19.45 | 19.70 | 19.44 | 19.61 | 88,575 | -0.04(-0.20%) |
Jul 04, 2008 | 19.56 | 19.66 | 19.47 | 19.65 | 28,734 | +0.00(+0.00%) |
Jul 03, 2008 | 19.56 | 19.66 | 19.47 | 19.65 | 28,734 | +0.06(+0.31%) |
Jul 02, 2008 | 19.58 | 19.61 | 19.43 | 19.59 | 49,904 | +0.16(+0.82%) |
Jul 01, 2008 | 19.65 | 19.70 | 19.20 | 19.43 | 35,870 | -0.32(-1.62%) |
Jun 30, 2008 | 20.00 | 20.00 | 19.55 | 19.75 | 53,873 | -0.33(-1.64%) |
Jun 27, 2008 | 20.00 | 20.08 | 19.80 | 20.08 | 48,305 | -0.02(-0.10%) |
Jun 26, 2008 | 20.24 | 20.39 | 20.00 | 20.10 | 18,832 | -0.10(-0.50%) |
Jun 25, 2008 | 19.85 | 20.30 | 19.82 | 20.20 | 80,338 | +0.19(+0.95%) |
Jun 24, 2008 | 20.10 | 20.10 | 19.65 | 20.01 | 62,478 | -0.03(-0.15%) |
Jun 23, 2008 | 20.69 | 20.70 | 19.91 | 20.04 | 42,763 | -0.62(-3.00%) |
Jun 20, 2008 | 21.15 | 21.15 | 20.55 | 20.66 | 40,718 | -0.36(-1.71%) |
Jun 19, 2008 | 21.10 | 21.25 | 20.79 | 21.02 | 61,871 | -0.28(-1.31%) |
Jun 18, 2008 | 21.57 | 21.75 | 21.00 | 21.30 | 104,976 | -0.14(-0.65%) |
Jun 17, 2008 | 21.52 | 21.52 | 21.33 | 21.44 | 34,362 | -0.14(-0.65%) |
Jun 16, 2008 | 21.69 | 21.69 | 21.50 | 21.58 | 38,875 | -0.02(-0.09%) |
Jun 13, 2008 | 21.55 | 21.65 | 21.54 | 21.60 | 18,238 | -0.01(-0.05%) |
Jun 12, 2008 | 21.70 | 21.70 | 21.53 | 21.61 | 24,701 | -0.05(-0.23%) |
Jun 11, 2008 | 21.70 | 21.75 | 21.62 | 21.66 | 23,018 | -0.09(-0.41%) |
Jun 10, 2008 | 21.69 | 21.80 | 21.49 | 21.75 | 38,730 | -0.01(-0.05%) |
Jun 09, 2008 | 22.00 | 22.04 | 21.75 | 21.76 | 24,463 | -0.33(-1.49%) |
Jun 06, 2008 | 21.91 | 22.14 | 21.91 | 22.09 | 35,374 | -0.06(-0.27%) |
Jun 05, 2008 | 21.80 | 22.29 | 21.80 | 22.15 | 33,167 | +0.35(+1.61%) |
Jun 04, 2008 | 22.25 | 22.29 | 21.80 | 21.80 | 29,758 | -0.50(-2.24%) |
Jun 03, 2008 | 22.37 | 22.48 | 22.30 | 22.30 | 28,717 | -0.20(-0.89%) |
Jun 02, 2008 | 22.70 | 22.70 | 22.40 | 22.50 | 29,470 | -0.13(-0.57%) |
May 30, 2008 | 22.72 | 22.75 | 22.51 | 22.63 | 47,937 | +0.11(+0.49%) |
May 29, 2008 | 22.66 | 22.66 | 22.35 | 22.52 | 14,089 | -0.01(-0.04%) |
May 28, 2008 | 22.74 | 22.75 | 22.39 | 22.53 | 20,471 | -0.12(-0.53%) |
May 27, 2008 | 22.87 | 22.89 | 22.62 | 22.65 | 82,901 | -0.22(-0.96%) |
May 26, 2008 | 22.46 | 22.87 | 22.45 | 22.87 | 0 | +0.00(+0.00%) |
May 23, 2008 | 22.46 | 22.87 | 22.45 | 22.87 | 18,302 | +0.37(+1.64%) |
May 22, 2008 | 22.50 | 22.58 | 22.31 | 22.50 | 101,009 | -0.08(-0.35%) |
May 21, 2008 | 22.58 | 22.60 | 22.47 | 22.58 | 39,008 | -0.02(-0.09%) |
May 20, 2008 | 22.54 | 22.63 | 22.40 | 22.60 | 77,988 | -0.25(-1.09%) |
May 19, 2008 | 21.33 | 23.33 | 21.30 | 22.85 | 147,940 | -0.34(-1.47%) |
May 16, 2008 | 22.80 | 23.19 | 22.80 | 23.19 | 33,860 | +0.19(+0.83%) |
May 15, 2008 | 23.24 | 23.24 | 22.96 | 23.00 | 94,211 | -0.18(-0.78%) |
May 14, 2008 | 22.91 | 23.18 | 22.91 | 23.18 | 52,350 | +0.19(+0.83%) |
May 13, 2008 | 23.00 | 23.08 | 22.94 | 22.99 | 28,053 | -0.01(-0.04%) |
May 12, 2008 | 22.99 | 23.08 | 22.85 | 23.00 | 100,980 | +0.07(+0.31%) |
May 09, 2008 | 23.00 | 23.00 | 22.82 | 22.93 | 68,599 | -0.06(-0.26%) |
May 08, 2008 | 22.80 | 23.00 | 22.80 | 22.99 | 46,028 | +0.14(+0.61%) |
May 07, 2008 | 22.93 | 23.00 | 22.76 | 22.85 | 34,998 | -0.08(-0.35%) |
May 06, 2008 | 22.69 | 22.93 | 22.56 | 22.93 | 76,408 | +0.37(+1.64%) |
May 05, 2008 | 22.60 | 22.84 | 22.50 | 22.56 | 33,637 | -0.11(-0.49%) |
May 02, 2008 | 22.70 | 22.75 | 22.45 | 22.67 | 66,292 | +0.21(+0.93%) |
May 01, 2008 | 22.02 | 22.51 | 22.02 | 22.46 | 97,674 | +0.26(+1.17%) |
Apr 30, 2008 | 22.75 | 22.91 | 22.02 | 22.20 | 129,525 | -0.51(-2.25%) |
Apr 29, 2008 | 22.70 | 22.72 | 22.59 | 22.71 | 55,331 | +0.12(+0.53%) |
Apr 28, 2008 | 22.64 | 22.64 | 22.50 | 22.59 | 34,948 | -0.05(-0.22%) |
Apr 25, 2008 | 22.70 | 22.70 | 22.54 | 22.64 | 25,099 | +0.11(+0.49%) |
Apr 24, 2008 | 22.38 | 22.53 | 22.33 | 22.53 | 63,600 | +0.11(+0.49%) |
Apr 23, 2008 | 22.34 | 22.43 | 22.20 | 22.42 | 44,119 | +0.15(+0.67%) |
Apr 22, 2008 | 22.24 | 22.49 | 22.10 | 22.27 | 84,868 | +0.04(+0.18%) |
Apr 21, 2008 | 22.35 | 22.45 | 22.11 | 22.23 | 40,982 | -0.02(-0.09%) |
Apr 18, 2008 | 21.97 | 22.25 | 21.97 | 22.25 | 46,100 | +0.31(+1.41%) |
Apr 17, 2008 | 21.95 | 22.05 | 21.88 | 21.94 | 347,800 | +0.02(+0.09%) |
Apr 16, 2008 | 20.81 | 21.99 | 20.81 | 21.92 | 85,828 | +0.24(+1.11%) |
Apr 15, 2008 | 21.89 | 21.92 | 21.68 | 21.68 | 41,079 | -0.17(-0.78%) |
Apr 14, 2008 | 21.92 | 21.92 | 21.81 | 21.85 | 44,672 | -0.05(-0.23%) |
Apr 11, 2008 | 21.95 | 21.97 | 21.82 | 21.90 | 71,700 | +0.01(+0.05%) |
Apr 10, 2008 | 22.10 | 22.10 | 21.71 | 21.89 | 115,800 | +0.00(+0.00%) |
Apr 09, 2008 | 22.05 | 22.05 | 21.78 | 21.89 | 147,600 | -0.02(-0.09%) |
Apr 08, 2008 | 22.03 | 22.03 | 21.80 | 21.91 | 78,097 | +0.05(+0.23%) |
Apr 07, 2008 | 22.12 | 22.12 | 21.85 | 21.86 | 101,600 | -0.16(-0.73%) |
Apr 04, 2008 | 22.05 | 22.19 | 21.95 | 22.02 | 106,800 | +0.06(+0.27%) |
Apr 03, 2008 | 21.99 | 22.17 | 21.91 | 21.96 | 119,500 | +0.01(+0.05%) |
Apr 02, 2008 | 22.15 | 22.17 | 21.94 | 21.95 | 58,000 | +0.00(+0.00%) |
Apr 01, 2008 | 21.93 | 22.07 | 21.80 | 21.95 | 65,200 | +0.15(+0.69%) |
Mar 31, 2008 | 22.15 | 22.15 | 21.78 | 21.80 | 62,900 | -0.19(-0.86%) |
Mar 28, 2008 | 21.88 | 22.22 | 21.88 | 21.99 | 185,285 | +0.04(+0.18%) |
Mar 27, 2008 | 22.00 | 22.10 | 21.86 | 21.95 | 100,700 | +0.00(+0.00%) |
Mar 26, 2008 | 22.40 | 22.67 | 21.90 | 21.95 | 171,600 | -0.21(-0.95%) |
Mar 25, 2008 | 22.47 | 22.47 | 22.16 | 22.16 | 49,300 | -0.33(-1.47%) |
Mar 24, 2008 | 23.52 | 23.52 | 22.32 | 22.49 | 61,300 | -0.14(-0.62%) |
Mar 21, 2008 | 22.58 | 22.63 | 22.44 | 22.63 | 28,500 | +0.00(+0.00%) |
Mar 20, 2008 | 22.58 | 22.63 | 22.44 | 22.63 | 28,500 | +0.17(+0.76%) |
Mar 19, 2008 | 22.65 | 22.66 | 22.25 | 22.46 | 28,800 | +0.01(+0.04%) |
Mar 18, 2008 | 21.83 | 22.74 | 21.71 | 22.45 | 80,400 | +0.92(+4.27%) |
Mar 17, 2008 | 22.25 | 22.25 | 20.80 | 21.53 | 188,500 | -1.15(-5.07%) |
Mar 14, 2008 | 22.70 | 22.70 | 22.16 | 22.68 | 54,000 | +0.03(+0.13%) |
Mar 13, 2008 | 22.50 | 22.70 | 22.40 | 22.65 | 58,700 | -0.13(-0.57%) |
Mar 12, 2008 | 22.60 | 22.79 | 22.45 | 22.78 | 36,300 | +0.38(+1.70%) |
Mar 11, 2008 | 21.85 | 22.60 | 21.85 | 22.40 | 53,100 | +0.65(+2.99%) |
Mar 10, 2008 | 22.75 | 22.84 | 21.70 | 21.75 | 110,100 | -0.92(-4.06%) |
Mar 07, 2008 | 22.93 | 22.95 | 22.44 | 22.67 | 104,600 | -0.23(-1.00%) |
Mar 06, 2008 | 23.00 | 23.00 | 22.74 | 22.90 | 41,300 | +0.01(+0.04%) |
Mar 05, 2008 | 22.90 | 22.95 | 22.82 | 22.89 | 41,400 | +0.13(+0.57%) |
Mar 04, 2008 | 23.08 | 23.10 | 22.70 | 22.76 | 38,100 | -0.24(-1.04%) |
Mar 03, 2008 | 23.35 | 23.35 | 22.99 | 23.00 | 44,900 | -0.20(-0.86%) |
Feb 29, 2008 | 23.23 | 23.40 | 23.12 | 23.20 | 129,800 | -0.25(-1.07%) |
Feb 28, 2008 | 23.69 | 23.69 | 23.30 | 23.45 | 119,200 | -0.17(-0.72%) |
Feb 27, 2008 | 23.76 | 23.76 | 23.51 | 23.62 | 61,323 | -0.02(-0.08%) |
Feb 26, 2008 | 23.49 | 23.70 | 23.40 | 23.64 | 129,500 | +0.20(+0.85%) |
Feb 25, 2008 | 23.45 | 23.51 | 23.36 | 23.44 | 39,900 | -0.06(-0.26%) |
Feb 22, 2008 | 23.49 | 23.52 | 23.39 | 23.50 | 45,300 | +0.07(+0.30%) |
Feb 21, 2008 | 23.32 | 23.45 | 23.30 | 23.43 | 57,200 | +0.14(+0.60%) |
Feb 20, 2008 | 23.28 | 23.50 | 22.94 | 23.29 | 53,000 | -0.16(-0.68%) |
Feb 19, 2008 | 23.74 | 23.98 | 23.33 | 23.45 | 143,000 | -0.21(-0.89%) |
Feb 18, 2008 | 23.48 | 23.74 | 23.43 | 23.66 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 23.48 | 23.74 | 23.43 | 23.66 | 59,700 | +0.21(+0.90%) |
Feb 14, 2008 | 23.40 | 23.59 | 23.20 | 23.45 | 80,300 | +0.07(+0.30%) |
Feb 13, 2008 | 23.30 | 23.44 | 23.23 | 23.38 | 502,500 | +0.16(+0.69%) |
Feb 12, 2008 | 23.40 | 23.48 | 23.10 | 23.22 | 224,100 | -0.02(-0.09%) |
Feb 11, 2008 | 24.28 | 24.30 | 23.00 | 23.24 | 871,300 | -1.08(-4.44%) |
Feb 08, 2008 | 24.40 | 24.49 | 24.27 | 24.32 | 219,900 | -0.03(-0.12%) |
Feb 07, 2008 | 24.11 | 24.44 | 24.11 | 24.35 | 346,200 | +0.04(+0.16%) |
Feb 06, 2008 | 24.53 | 24.54 | 24.30 | 24.31 | 186,600 | -0.10(-0.41%) |
Feb 05, 2008 | 24.40 | 24.54 | 24.18 | 24.41 | 512,300 | +0.15(+0.63%) |
Feb 04, 2008 | 24.60 | 24.60 | 24.11 | 24.26 | 60,000 | -0.31(-1.28%) |
Feb 01, 2008 | 24.36 | 24.76 | 24.35 | 24.57 | 155,800 | +0.11(+0.45%) |
Jan 31, 2008 | 24.43 | 24.50 | 24.26 | 24.46 | 156,600 | +0.03(+0.12%) |
Jan 30, 2008 | 23.90 | 24.43 | 23.77 | 24.43 | 184,700 | +0.54(+2.26%) |
Jan 29, 2008 | 23.85 | 23.90 | 23.68 | 23.89 | 213,200 | +0.19(+0.80%) |
Jan 28, 2008 | 23.50 | 23.80 | 23.50 | 23.70 | 478,000 | +0.12(+0.51%) |
Jan 25, 2008 | 23.60 | 23.89 | 23.36 | 23.58 | 235,000 | -0.12(-0.51%) |
Jan 24, 2008 | 23.60 | 23.80 | 23.32 | 23.70 | 509,400 | +0.31(+1.33%) |
Jan 23, 2008 | 23.30 | 23.60 | 23.18 | 23.39 | 815,300 | +0.08(+0.34%) |
Jan 22, 2008 | 23.38 | 23.38 | 22.86 | 23.31 | 205,600 | -0.01(-0.04%) |
Jan 21, 2008 | 23.43 | 23.43 | 23.05 | 23.32 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 23.43 | 23.43 | 23.05 | 23.32 | 343,300 | +0.08(+0.34%) |
Jan 17, 2008 | 23.30 | 23.55 | 23.00 | 23.24 | 116,800 | -0.16(-0.68%) |
Jan 16, 2008 | 23.44 | 23.45 | 23.30 | 23.40 | 420,100 | +0.02(+0.09%) |
Jan 15, 2008 | 23.20 | 23.40 | 23.20 | 23.38 | 268,200 | +0.18(+0.78%) |
Jan 14, 2008 | 23.05 | 23.45 | 23.05 | 23.20 | 159,100 | +0.18(+0.78%) |
Jan 11, 2008 | 22.90 | 23.55 | 22.80 | 23.02 | 515,500 | +0.17(+0.74%) |
Jan 10, 2008 | 22.73 | 23.20 | 22.72 | 22.85 | 188,600 | +0.06(+0.26%) |
Jan 09, 2008 | 22.94 | 22.97 | 22.70 | 22.79 | 115,900 | +0.04(+0.18%) |
Jan 08, 2008 | 22.62 | 23.35 | 22.70 | 22.75 | 248,000 | -0.15(-0.66%) |
Jan 07, 2008 | 22.66 | 23.15 | 22.29 | 22.90 | 352,500 | +0.15(+0.66%) |
Jan 04, 2008 | 23.22 | 23.22 | 22.28 | 22.75 | 874,900 | -0.37(-1.60%) |
Jan 03, 2008 | 23.25 | 23.40 | 22.42 | 23.12 | 43,200 | +0.32(+1.40%) |
Jan 02, 2008 | 21.63 | 22.80 | 21.63 | 22.80 | 53,800 | +1.19(+5.51%) |
Jan 01, 2008 | 21.65 | 21.80 | 21.41 | 21.61 | 117,100 | +0.00(+0.00%) |
Dec 31, 2007 | 21.65 | 21.80 | 21.41 | 21.61 | 117,100 | -0.04(-0.18%) |
Dec 28, 2007 | 21.41 | 21.99 | 21.26 | 21.65 | 149,000 | +0.15(+0.70%) |
Dec 27, 2007 | 21.74 | 21.75 | 21.41 | 21.50 | 60,400 | -0.15(-0.69%) |
Dec 26, 2007 | 21.60 | 21.80 | 21.30 | 21.65 | 80,400 | -0.10(-0.46%) |
Dec 24, 2007 | 21.80 | 21.95 | 21.70 | 21.75 | 53,500 | +0.18(+0.83%) |
Dec 21, 2007 | 21.32 | 21.89 | 21.31 | 21.57 | 105,400 | +0.20(+0.94%) |
Dec 20, 2007 | 21.00 | 21.58 | 20.82 | 21.37 | 87,100 | +0.12(+0.56%) |
Dec 19, 2007 | 20.86 | 21.42 | 20.86 | 21.25 | 124,915 | +0.10(+0.47%) |
Dec 18, 2007 | 21.75 | 21.75 | 21.05 | 21.15 | 132,700 | -0.43(-1.99%) |
Dec 17, 2007 | 22.34 | 22.45 | 21.40 | 21.58 | 105,100 | -0.73(-3.27%) |
Dec 14, 2007 | 22.10 | 22.50 | 22.10 | 22.31 | 87,600 | +0.12(+0.54%) |
Dec 13, 2007 | 22.79 | 22.80 | 22.15 | 22.19 | 67,600 | -0.50(-2.20%) |
Dec 12, 2007 | 23.00 | 23.08 | 22.64 | 22.69 | 85,400 | -0.21(-0.92%) |
Dec 11, 2007 | 23.15 | 23.18 | 22.75 | 22.90 | 99,100 | -0.20(-0.87%) |
Dec 10, 2007 | 23.25 | 23.30 | 22.86 | 23.10 | 217,800 | -0.05(-0.22%) |
Dec 07, 2007 | 22.60 | 23.40 | 22.55 | 23.15 | 275,200 | +0.52(+2.30%) |
Dec 06, 2007 | 22.10 | 22.65 | 22.09 | 22.63 | 315,100 | +0.65(+2.96%) |
Dec 05, 2007 | 21.94 | 22.20 | 21.92 | 21.98 | 104,000 | +0.05(+0.23%) |
Dec 04, 2007 | 21.91 | 22.20 | 21.91 | 21.93 | 164,400 | -0.22(-0.99%) |
Dec 03, 2007 | 22.31 | 22.35 | 22.10 | 22.15 | 67,300 | -0.20(-0.89%) |
Nov 30, 2007 | 22.00 | 22.57 | 21.93 | 22.35 | 169,300 | +0.42(+1.92%) |
Nov 29, 2007 | 21.90 | 21.99 | 21.55 | 21.93 | 164,500 | -0.05(-0.23%) |
Nov 28, 2007 | 21.82 | 22.48 | 21.51 | 21.98 | 118,200 | +0.10(+0.46%) |
Nov 27, 2007 | 21.67 | 21.98 | 21.67 | 21.88 | 132,400 | +0.21(+0.97%) |
Nov 26, 2007 | 21.80 | 21.84 | 21.50 | 21.67 | 95,000 | +0.06(+0.28%) |
Nov 23, 2007 | 21.49 | 21.79 | 21.31 | 21.61 | 26,400 | +0.26(+1.22%) |
Nov 21, 2007 | 21.10 | 21.65 | 21.10 | 21.35 | 85,000 | -0.02(-0.09%) |
Nov 20, 2007 | 21.33 | 21.47 | 21.20 | 21.37 | 57,300 | -0.11(-0.51%) |
Nov 19, 2007 | 21.30 | 21.48 | 20.80 | 21.48 | 234,600 | -0.32(-1.47%) |
Nov 16, 2007 | 22.14 | 22.20 | 21.60 | 21.80 | 53,000 | -0.21(-0.95%) |
Nov 15, 2007 | 22.60 | 22.60 | 22.01 | 22.01 | 79,800 | -0.69(-3.04%) |
Nov 14, 2007 | 22.85 | 23.00 | 22.67 | 22.70 | 62,600 | +0.00(+0.00%) |
Nov 13, 2007 | 22.49 | 22.70 | 22.34 | 22.70 | 55,700 | +0.41(+1.84%) |
Nov 12, 2007 | 22.20 | 22.30 | 22.00 | 22.29 | 55,300 | +0.24(+1.09%) |
Nov 09, 2007 | 22.10 | 22.19 | 21.70 | 22.05 | 79,000 | +0.10(+0.46%) |
Nov 08, 2007 | 22.59 | 22.60 | 21.79 | 21.95 | 119,000 | -0.54(-2.40%) |
Nov 07, 2007 | 22.69 | 22.69 | 22.10 | 22.49 | 151,000 | -0.30(-1.32%) |
Nov 06, 2007 | 23.35 | 23.35 | 22.68 | 22.79 | 215,900 | -0.51(-2.19%) |
Nov 05, 2007 | 23.75 | 23.75 | 23.30 | 23.30 | 56,700 | -0.52(-2.18%) |
Nov 02, 2007 | 23.92 | 23.92 | 23.74 | 23.82 | 50,900 | -0.09(-0.38%) |