Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 21.12 | 21.22 | 20.74 | 21.22 | 221,167 | -0.18(-0.84%) |
Nov 26, 2008 | 18.88 | 21.46 | 18.86 | 21.40 | 397,470 | +1.61(+8.12%) |
Nov 25, 2008 | 20.16 | 20.22 | 19.24 | 19.79 | 504,032 | -0.16(-0.82%) |
Nov 24, 2008 | 18.91 | 20.51 | 18.27 | 19.95 | 602,936 | +1.22(+6.54%) |
Nov 21, 2008 | 18.22 | 19.23 | 17.06 | 18.73 | 712,287 | +0.87(+4.84%) |
Nov 20, 2008 | 18.04 | 20.00 | 17.79 | 17.87 | 601,937 | -0.28(-1.53%) |
Nov 19, 2008 | 18.89 | 19.91 | 18.03 | 18.14 | 354,241 | -1.23(-6.36%) |
Nov 18, 2008 | 18.19 | 19.42 | 18.19 | 19.38 | 472,171 | +1.22(+6.70%) |
Nov 17, 2008 | 18.31 | 19.02 | 17.95 | 18.16 | 227,404 | -0.26(-1.42%) |
Nov 14, 2008 | 20.04 | 20.60 | 18.41 | 18.42 | 0 | -2.08(-10.15%) |
Nov 13, 2008 | 18.53 | 20.54 | 17.23 | 20.50 | 338,262 | +2.06(+11.20%) |
Nov 12, 2008 | 19.00 | 19.18 | 18.43 | 18.44 | 257,655 | -1.00(-5.12%) |
Nov 11, 2008 | 19.24 | 20.40 | 18.80 | 19.43 | 269,279 | -0.02(-0.08%) |
Nov 10, 2008 | 20.56 | 20.62 | 19.26 | 19.45 | 187,357 | -0.60(-2.97%) |
Nov 07, 2008 | 19.89 | 20.35 | 19.51 | 20.04 | 0 | +0.41(+2.08%) |
Nov 06, 2008 | 20.24 | 20.54 | 19.59 | 19.64 | 353,765 | -1.18(-5.68%) |
Nov 05, 2008 | 21.31 | 21.65 | 20.69 | 20.82 | 454,293 | -0.85(-3.92%) |
Nov 04, 2008 | 21.39 | 22.43 | 21.16 | 21.67 | 802,354 | +0.43(+2.04%) |
Nov 03, 2008 | 18.78 | 21.78 | 18.78 | 21.24 | 683,342 | +2.43(+12.93%) |
Oct 31, 2008 | 18.79 | 21.15 | 18.42 | 18.80 | 0 | +0.25(+1.36%) |
Oct 30, 2008 | 18.17 | 19.15 | 18.10 | 18.55 | 270,145 | +1.00(+5.67%) |
Oct 29, 2008 | 17.60 | 18.35 | 17.02 | 17.56 | 388,281 | +0.10(+0.56%) |
Oct 28, 2008 | 16.56 | 17.49 | 15.56 | 17.46 | 465,209 | +1.38(+8.58%) |
Oct 27, 2008 | 16.76 | 17.40 | 16.08 | 16.08 | 240,168 | -0.87(-5.15%) |
Oct 24, 2008 | 16.52 | 17.59 | 16.22 | 16.95 | 0 | -0.92(-5.16%) |
Oct 23, 2008 | 17.78 | 18.28 | 16.80 | 17.87 | 337,391 | +0.20(+1.16%) |
Oct 22, 2008 | 18.13 | 18.60 | 17.29 | 17.67 | 305,577 | -0.74(-4.03%) |
Oct 21, 2008 | 18.16 | 18.92 | 18.00 | 18.41 | 261,259 | -0.07(-0.40%) |
Oct 20, 2008 | 18.09 | 18.53 | 17.60 | 18.49 | 268,184 | +0.59(+3.28%) |
Oct 17, 2008 | 17.93 | 19.20 | 17.44 | 17.90 | 0 | -0.74(-3.98%) |
Oct 16, 2008 | 17.85 | 18.77 | 17.01 | 18.64 | 707,333 | +0.72(+4.01%) |
Oct 15, 2008 | 19.25 | 19.54 | 17.92 | 17.92 | 333,052 | -1.68(-8.58%) |
Oct 14, 2008 | 20.98 | 20.98 | 19.14 | 19.60 | 369,877 | -0.57(-2.83%) |
Oct 13, 2008 | 19.60 | 20.78 | 19.34 | 20.17 | 899,367 | +0.94(+4.88%) |
Oct 10, 2008 | 16.18 | 20.02 | 16.18 | 19.24 | 0 | +1.47(+8.27%) |
Oct 09, 2008 | 18.89 | 19.05 | 17.67 | 17.77 | 517,948 | -1.00(-5.35%) |
Oct 08, 2008 | 19.09 | 19.69 | 18.19 | 18.77 | 786,378 | -1.03(-5.19%) |
Oct 07, 2008 | 20.00 | 20.30 | 19.71 | 19.80 | 994,650 | +0.31(+1.59%) |
Oct 06, 2008 | 19.69 | 20.08 | 18.50 | 19.49 | 638,903 | -0.76(-3.75%) |
Oct 03, 2008 | 21.06 | 21.76 | 20.15 | 20.25 | 0 | -0.45(-2.17%) |
Oct 02, 2008 | 21.94 | 22.16 | 20.61 | 20.70 | 351,518 | -1.34(-6.07%) |
Oct 01, 2008 | 21.88 | 22.35 | 21.68 | 22.04 | 368,944 | -0.07(-0.33%) |
Sep 30, 2008 | 21.91 | 22.23 | 21.40 | 22.11 | 445,014 | +0.58(+2.69%) |
Sep 29, 2008 | 21.91 | 22.34 | 20.70 | 21.53 | 534,626 | -0.87(-3.86%) |
Sep 26, 2008 | 22.29 | 22.70 | 21.79 | 22.39 | 0 | -0.31(-1.37%) |
Sep 25, 2008 | 22.29 | 22.81 | 22.24 | 22.70 | 311,152 | +0.42(+1.90%) |
Sep 24, 2008 | 23.37 | 23.39 | 22.14 | 22.28 | 354,807 | -1.09(-4.68%) |
Sep 23, 2008 | 23.36 | 24.04 | 22.84 | 23.37 | 335,761 | -0.03(-0.14%) |
Sep 22, 2008 | 25.59 | 25.59 | 22.99 | 23.41 | 370,671 | -2.63(-10.09%) |
Sep 19, 2008 | 25.10 | 26.12 | 24.08 | 26.03 | 0 | +1.96(+8.14%) |
Sep 18, 2008 | 23.64 | 26.12 | 23.28 | 24.08 | 1,718,647 | +0.78(+3.33%) |
Sep 17, 2008 | 22.30 | 23.50 | 22.03 | 23.30 | 830,026 | +0.64(+2.81%) |
Sep 16, 2008 | 20.97 | 22.66 | 20.97 | 22.66 | 589,452 | +1.27(+5.91%) |
Sep 15, 2008 | 22.35 | 22.43 | 21.22 | 21.40 | 325,797 | -1.19(-5.27%) |
Sep 12, 2008 | 21.95 | 22.68 | 21.37 | 22.59 | 0 | +0.55(+2.48%) |
Sep 11, 2008 | 21.07 | 22.04 | 21.07 | 22.04 | 491,141 | +0.26(+1.20%) |
Sep 10, 2008 | 22.00 | 23.04 | 21.64 | 21.78 | 537,213 | -0.02(-0.07%) |
Sep 09, 2008 | 22.79 | 23.24 | 21.69 | 21.80 | 332,982 | -0.95(-4.16%) |
Sep 08, 2008 | 22.17 | 23.03 | 21.73 | 22.75 | 426,323 | +1.28(+5.97%) |
Sep 05, 2008 | 21.08 | 21.56 | 20.88 | 21.46 | 0 | +0.03(+0.15%) |
Sep 04, 2008 | 22.19 | 22.28 | 21.41 | 21.43 | 302,078 | -0.91(-4.09%) |
Sep 03, 2008 | 22.70 | 22.88 | 22.09 | 22.35 | 352,753 | -0.49(-2.14%) |
Sep 02, 2008 | 23.78 | 23.78 | 22.48 | 22.84 | 341,702 | +0.15(+0.65%) |
Aug 29, 2008 | 23.57 | 23.73 | 22.52 | 22.69 | 0 | -1.02(-4.30%) |
Aug 28, 2008 | 23.22 | 24.00 | 23.16 | 23.71 | 224,265 | +0.48(+2.07%) |
Aug 27, 2008 | 22.44 | 23.66 | 22.44 | 23.23 | 180,784 | +0.82(+3.64%) |
Aug 26, 2008 | 22.32 | 22.80 | 21.89 | 22.41 | 288,211 | +0.04(+0.18%) |
Aug 25, 2008 | 23.00 | 23.06 | 22.07 | 22.37 | 381,717 | -0.76(-3.28%) |
Aug 22, 2008 | 22.87 | 23.41 | 22.73 | 23.13 | 0 | +0.36(+1.58%) |
Aug 21, 2008 | 22.46 | 22.92 | 22.17 | 22.77 | 247,215 | +0.23(+1.01%) |
Aug 20, 2008 | 22.44 | 23.02 | 22.20 | 22.54 | 151,608 | +0.20(+0.88%) |
Aug 19, 2008 | 22.49 | 22.78 | 22.20 | 22.35 | 257,231 | -0.23(-1.01%) |
Aug 18, 2008 | 23.86 | 23.86 | 22.22 | 22.57 | 468,512 | -0.60(-2.57%) |
Aug 15, 2008 | 22.84 | 23.50 | 22.66 | 23.17 | 0 | +0.41(+1.79%) |
Aug 14, 2008 | 22.53 | 23.25 | 22.53 | 22.76 | 355,281 | +0.11(+0.47%) |
Aug 13, 2008 | 23.24 | 23.42 | 22.29 | 22.66 | 639,812 | +0.11(+0.47%) |
Aug 12, 2008 | 23.26 | 23.26 | 21.32 | 22.55 | 633,721 | -0.70(-3.02%) |
Aug 11, 2008 | 22.08 | 23.50 | 22.08 | 23.25 | 715,079 | +1.12(+5.05%) |
Aug 08, 2008 | 21.46 | 22.72 | 21.32 | 22.13 | 453,293 | +0.67(+3.12%) |
Aug 07, 2008 | 21.10 | 21.68 | 21.06 | 21.46 | 463,588 | +0.21(+1.00%) |
Aug 06, 2008 | 20.73 | 21.51 | 20.57 | 21.25 | 311,249 | +0.34(+1.64%) |
Aug 05, 2008 | 20.35 | 21.14 | 20.00 | 20.91 | 732,941 | +0.76(+3.77%) |
Aug 04, 2008 | 20.15 | 20.29 | 19.88 | 20.15 | 532,922 | +0.02(+0.12%) |
Aug 01, 2008 | 19.79 | 20.28 | 19.33 | 20.13 | 473,016 | +0.53(+2.71%) |
Jul 31, 2008 | 19.75 | 20.03 | 19.19 | 19.60 | 709,627 | -0.42(-2.08%) |
Jul 30, 2008 | 18.72 | 21.42 | 18.25 | 20.01 | 1,974,067 | +2.50(+14.26%) |
Jul 29, 2008 | 17.51 | 18.23 | 16.98 | 17.51 | 602,818 | +0.33(+1.90%) |
Jul 28, 2008 | 18.62 | 18.86 | 17.09 | 17.19 | 348,979 | -1.53(-8.16%) |
Jul 25, 2008 | 18.45 | 19.24 | 18.44 | 18.71 | 258,340 | +0.41(+2.23%) |
Jul 24, 2008 | 20.44 | 20.44 | 18.14 | 18.31 | 367,266 | -2.04(-10.03%) |
Jul 23, 2008 | 19.84 | 20.91 | 19.73 | 20.35 | 331,693 | +0.36(+1.80%) |
Jul 22, 2008 | 19.15 | 20.37 | 18.15 | 19.99 | 386,014 | +1.53(+8.27%) |
Jul 21, 2008 | 17.82 | 18.51 | 17.71 | 18.46 | 243,398 | +0.73(+4.14%) |
Jul 18, 2008 | 18.18 | 18.18 | 17.55 | 17.73 | 187,100 | -0.35(-1.94%) |
Jul 17, 2008 | 17.85 | 18.09 | 17.35 | 18.08 | 302,475 | +0.33(+1.89%) |
Jul 16, 2008 | 17.65 | 17.81 | 16.83 | 17.74 | 415,595 | +0.83(+4.92%) |
Jul 15, 2008 | 17.12 | 17.12 | 16.38 | 16.91 | 675,870 | -0.37(-2.13%) |
Jul 14, 2008 | 17.87 | 18.06 | 17.07 | 17.28 | 301,625 | -0.60(-3.38%) |
Jul 11, 2008 | 17.96 | 18.13 | 17.50 | 17.88 | 367,046 | -0.15(-0.81%) |
Jul 10, 2008 | 18.08 | 18.15 | 17.65 | 18.03 | 264,718 | +0.16(+0.87%) |
Jul 09, 2008 | 19.02 | 19.15 | 17.73 | 17.87 | 232,000 | -1.17(-6.13%) |
Jul 08, 2008 | 18.18 | 19.34 | 18.00 | 19.04 | 298,315 | +0.93(+5.14%) |
Jul 07, 2008 | 18.57 | 18.63 | 17.87 | 18.11 | 306,961 | -0.38(-2.03%) |
Jul 04, 2008 | 18.81 | 19.00 | 18.35 | 18.49 | 164,559 | +0.00(+0.00%) |
Jul 03, 2008 | 18.81 | 19.00 | 18.35 | 18.49 | 164,559 | -0.38(-2.03%) |
Jul 02, 2008 | 19.20 | 19.30 | 18.62 | 18.87 | 251,520 | -0.39(-2.03%) |
Jul 01, 2008 | 19.21 | 19.51 | 19.05 | 19.26 | 389,263 | -0.11(-0.59%) |
Jun 30, 2008 | 20.17 | 20.17 | 19.12 | 19.38 | 328,734 | -0.12(-0.63%) |
Jun 27, 2008 | 19.26 | 19.60 | 19.26 | 19.50 | 570,792 | +0.23(+1.19%) |
Jun 26, 2008 | 19.45 | 19.46 | 19.04 | 19.27 | 263,208 | -0.38(-1.91%) |
Jun 25, 2008 | 18.96 | 19.68 | 18.90 | 19.64 | 378,728 | +0.66(+3.48%) |
Jun 24, 2008 | 19.46 | 19.70 | 18.98 | 18.98 | 282,798 | -0.66(-3.37%) |
Jun 23, 2008 | 20.53 | 20.73 | 19.38 | 19.64 | 231,325 | -0.80(-3.91%) |
Jun 20, 2008 | 20.78 | 20.78 | 19.89 | 20.44 | 370,345 | -0.05(-0.24%) |
Jun 19, 2008 | 20.52 | 20.74 | 20.24 | 20.49 | 510,332 | +0.02(+0.12%) |
Jun 18, 2008 | 20.14 | 20.55 | 20.14 | 20.47 | 310,687 | +0.27(+1.33%) |
Jun 17, 2008 | 20.44 | 20.49 | 20.17 | 20.20 | 168,955 | -0.20(-1.00%) |
Jun 16, 2008 | 20.40 | 20.44 | 20.04 | 20.40 | 583,514 | +0.03(+0.16%) |
Jun 13, 2008 | 20.31 | 20.41 | 20.04 | 20.37 | 182,800 | +0.31(+1.55%) |
Jun 12, 2008 | 20.30 | 20.64 | 20.04 | 20.06 | 358,341 | +0.04(+0.20%) |
Jun 11, 2008 | 20.18 | 20.28 | 19.99 | 20.02 | 331,544 | -0.17(-0.85%) |
Jun 10, 2008 | 20.02 | 20.81 | 19.64 | 20.19 | 389,819 | -0.38(-1.86%) |
Jun 09, 2008 | 21.03 | 21.10 | 20.26 | 20.57 | 204,685 | -0.51(-2.40%) |
Jun 06, 2008 | 22.64 | 22.64 | 21.08 | 21.08 | 262,357 | -1.85(-8.08%) |
Jun 05, 2008 | 21.99 | 22.93 | 21.58 | 22.93 | 208,598 | +0.93(+4.23%) |
Jun 04, 2008 | 21.12 | 22.13 | 21.00 | 22.00 | 324,894 | +1.20(+5.77%) |
Jun 03, 2008 | 21.26 | 21.27 | 20.46 | 20.80 | 357,930 | -0.33(-1.58%) |
Jun 02, 2008 | 21.40 | 21.44 | 20.84 | 21.14 | 244,367 | -0.39(-1.82%) |
May 30, 2008 | 21.32 | 21.53 | 21.18 | 21.53 | 377,325 | +0.24(+1.11%) |
May 29, 2008 | 21.41 | 21.59 | 21.19 | 21.29 | 179,596 | -0.16(-0.72%) |
May 28, 2008 | 21.20 | 21.45 | 21.19 | 21.45 | 249,925 | +0.21(+1.00%) |
May 27, 2008 | 20.43 | 21.36 | 20.18 | 21.24 | 286,720 | +0.82(+4.04%) |
May 26, 2008 | 20.36 | 20.48 | 19.85 | 20.41 | 0 | +0.00(+0.00%) |
May 23, 2008 | 20.36 | 20.48 | 19.85 | 20.41 | 469,463 | -0.02(-0.08%) |
May 22, 2008 | 20.78 | 20.78 | 20.08 | 20.43 | 234,998 | +0.38(+1.87%) |
May 21, 2008 | 20.00 | 20.29 | 19.92 | 20.05 | 469,893 | +0.10(+0.49%) |
May 20, 2008 | 19.95 | 20.00 | 19.69 | 19.95 | 292,783 | -0.04(-0.20%) |
May 19, 2008 | 19.89 | 20.20 | 19.82 | 20.00 | 341,955 | +0.14(+0.70%) |
May 16, 2008 | 19.91 | 20.02 | 19.39 | 19.86 | 508,276 | +0.28(+1.42%) |
May 15, 2008 | 19.67 | 20.00 | 19.51 | 19.58 | 230,505 | -0.12(-0.62%) |
May 14, 2008 | 19.72 | 20.02 | 19.48 | 19.70 | 200,516 | +0.05(+0.25%) |
May 13, 2008 | 19.86 | 19.86 | 19.53 | 19.65 | 120,046 | -0.13(-0.66%) |
May 12, 2008 | 19.56 | 19.85 | 19.43 | 19.78 | 193,715 | +0.30(+1.55%) |
May 09, 2008 | 19.42 | 19.68 | 19.33 | 19.48 | 85,266 | -0.11(-0.58%) |
May 08, 2008 | 19.69 | 19.71 | 19.38 | 19.60 | 261,085 | -0.10(-0.50%) |
May 07, 2008 | 20.18 | 20.18 | 19.59 | 19.69 | 225,772 | -0.41(-2.03%) |
May 06, 2008 | 20.08 | 20.18 | 19.88 | 20.10 | 258,322 | -0.24(-1.20%) |
May 05, 2008 | 20.85 | 20.97 | 20.26 | 20.35 | 322,540 | -0.63(-3.00%) |
May 02, 2008 | 20.40 | 21.59 | 20.40 | 20.97 | 813,004 | -1.14(-5.17%) |
May 01, 2008 | 21.27 | 23.10 | 21.27 | 22.12 | 426,040 | +0.58(+2.69%) |
Apr 30, 2008 | 21.47 | 21.64 | 21.20 | 21.54 | 423,601 | +0.16(+0.76%) |
Apr 29, 2008 | 21.52 | 21.54 | 21.22 | 21.37 | 258,526 | -0.14(-0.64%) |
Apr 28, 2008 | 21.44 | 21.91 | 21.16 | 21.51 | 257,355 | +0.13(+0.61%) |
Apr 25, 2008 | 20.99 | 21.69 | 20.93 | 21.38 | 196,126 | +0.47(+2.26%) |
Apr 24, 2008 | 20.99 | 21.13 | 20.59 | 20.91 | 543,736 | +0.07(+0.31%) |
Apr 23, 2008 | 21.10 | 21.12 | 20.62 | 20.84 | 290,972 | -0.16(-0.78%) |
Apr 22, 2008 | 21.26 | 21.51 | 20.40 | 21.01 | 333,568 | -0.35(-1.64%) |
Apr 21, 2008 | 21.20 | 21.77 | 21.11 | 21.36 | 281,878 | +0.03(+0.15%) |
Apr 18, 2008 | 21.65 | 21.78 | 21.12 | 21.33 | 289,737 | +0.02(+0.12%) |
Apr 17, 2008 | 21.32 | 21.66 | 21.09 | 21.30 | 218,722 | -0.07(-0.31%) |
Apr 16, 2008 | 20.84 | 21.74 | 20.84 | 21.37 | 331,797 | +0.76(+3.68%) |
Apr 15, 2008 | 20.72 | 20.96 | 20.44 | 20.61 | 320,771 | -0.02(-0.08%) |
Apr 14, 2008 | 20.81 | 20.81 | 20.19 | 20.62 | 377,775 | -0.19(-0.90%) |
Apr 11, 2008 | 20.78 | 21.56 | 20.54 | 20.81 | 424,316 | -0.49(-2.30%) |
Apr 10, 2008 | 21.04 | 21.66 | 20.99 | 21.30 | 303,380 | +0.21(+1.01%) |
Apr 09, 2008 | 21.69 | 21.70 | 20.96 | 21.09 | 219,371 | -0.62(-2.86%) |
Apr 08, 2008 | 21.76 | 22.21 | 21.46 | 21.71 | 248,488 | -0.26(-1.19%) |
Apr 07, 2008 | 22.48 | 22.51 | 21.74 | 21.97 | 121,793 | -0.39(-1.75%) |
Apr 04, 2008 | 22.85 | 22.85 | 22.02 | 22.36 | 212,198 | -0.04(-0.18%) |
Apr 03, 2008 | 22.49 | 22.78 | 21.95 | 22.40 | 260,495 | -0.26(-1.15%) |
Apr 02, 2008 | 22.95 | 23.34 | 22.62 | 22.66 | 311,467 | -0.39(-1.70%) |
Apr 01, 2008 | 22.13 | 23.26 | 22.13 | 23.06 | 505,306 | +0.87(+3.94%) |
Mar 31, 2008 | 22.40 | 22.53 | 22.08 | 22.18 | 374,324 | -0.11(-0.48%) |
Mar 28, 2008 | 22.34 | 22.87 | 22.09 | 22.29 | 200,405 | -0.29(-1.30%) |
Mar 27, 2008 | 22.98 | 23.05 | 22.26 | 22.58 | 362,133 | -0.49(-2.12%) |
Mar 26, 2008 | 22.58 | 23.18 | 22.49 | 23.07 | 440,892 | +0.34(+1.51%) |
Mar 25, 2008 | 22.86 | 23.03 | 22.30 | 22.73 | 256,207 | -0.17(-0.75%) |
Mar 24, 2008 | 22.66 | 22.96 | 22.33 | 22.90 | 336,929 | +0.29(+1.26%) |
Mar 21, 2008 | 21.33 | 22.62 | 21.33 | 22.62 | 824,519 | +0.00(+0.00%) |
Mar 20, 2008 | 21.33 | 22.62 | 21.33 | 22.62 | 824,519 | +1.18(+5.52%) |
Mar 19, 2008 | 21.72 | 22.60 | 21.42 | 21.43 | 624,283 | -0.49(-2.23%) |
Mar 18, 2008 | 20.38 | 21.92 | 19.86 | 21.92 | 417,062 | +2.19(+11.08%) |
Mar 17, 2008 | 18.94 | 20.10 | 18.87 | 19.73 | 272,993 | +0.02(+0.08%) |
Mar 14, 2008 | 20.95 | 21.11 | 19.37 | 19.72 | 304,851 | -1.22(-5.81%) |
Mar 13, 2008 | 19.56 | 21.02 | 19.51 | 20.93 | 415,862 | +1.18(+5.95%) |
Mar 12, 2008 | 20.01 | 20.80 | 19.76 | 19.76 | 182,935 | -0.11(-0.53%) |
Mar 11, 2008 | 19.34 | 20.03 | 19.20 | 19.86 | 327,273 | +0.73(+3.79%) |
Mar 10, 2008 | 19.29 | 19.34 | 19.06 | 19.14 | 252,032 | -0.11(-0.59%) |
Mar 07, 2008 | 19.22 | 19.59 | 19.20 | 19.25 | 173,623 | -0.05(-0.25%) |
Mar 06, 2008 | 19.49 | 19.70 | 19.14 | 19.30 | 378,123 | -0.26(-1.34%) |
Mar 05, 2008 | 19.91 | 19.91 | 19.46 | 19.56 | 347,368 | -0.16(-0.79%) |
Mar 04, 2008 | 19.67 | 19.91 | 19.51 | 19.72 | 278,017 | -0.12(-0.62%) |
Mar 03, 2008 | 19.52 | 19.86 | 19.33 | 19.84 | 382,783 | +0.29(+1.46%) |
Feb 29, 2008 | 20.23 | 20.30 | 19.51 | 19.55 | 336,831 | -0.76(-3.74%) |
Feb 28, 2008 | 20.48 | 20.62 | 19.78 | 20.31 | 217,978 | -0.37(-1.78%) |
Feb 27, 2008 | 20.96 | 21.13 | 20.44 | 20.68 | 206,460 | -0.47(-2.20%) |
Feb 26, 2008 | 20.31 | 21.91 | 20.26 | 21.15 | 285,491 | +0.74(+3.64%) |
Feb 25, 2008 | 19.63 | 20.40 | 19.50 | 20.40 | 261,972 | +0.74(+3.78%) |
Feb 22, 2008 | 19.60 | 20.19 | 19.49 | 19.66 | 519,601 | +0.12(+0.63%) |
Feb 21, 2008 | 20.35 | 20.40 | 19.41 | 19.54 | 395,191 | -0.63(-3.12%) |
Feb 20, 2008 | 19.46 | 20.31 | 19.41 | 20.17 | 258,535 | +0.53(+2.70%) |
Feb 19, 2008 | 20.08 | 20.11 | 19.51 | 19.64 | 285,859 | -0.10(-0.50%) |
Feb 18, 2008 | 19.66 | 20.17 | 19.44 | 19.73 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 19.66 | 20.17 | 19.44 | 19.73 | 325,334 | -0.11(-0.53%) |
Feb 14, 2008 | 20.26 | 20.36 | 19.65 | 19.84 | 397,237 | -0.41(-2.01%) |
Feb 13, 2008 | 19.56 | 20.26 | 19.44 | 20.25 | 495,938 | +0.84(+4.33%) |
Feb 12, 2008 | 19.60 | 20.04 | 19.19 | 19.41 | 476,496 | +0.22(+1.15%) |
Feb 11, 2008 | 19.68 | 19.75 | 19.07 | 19.19 | 552,236 | -0.55(-2.81%) |
Feb 08, 2008 | 19.55 | 20.08 | 19.01 | 19.74 | 992,472 | -0.33(-1.63%) |
Feb 07, 2008 | 20.81 | 20.89 | 20.00 | 20.07 | 925,248 | -0.79(-3.79%) |
Feb 06, 2008 | 21.42 | 21.77 | 20.79 | 20.86 | 371,751 | -0.35(-1.65%) |
Feb 05, 2008 | 22.65 | 22.74 | 21.19 | 21.21 | 538,880 | -1.99(-8.58%) |
Feb 04, 2008 | 22.99 | 23.20 | 22.35 | 23.20 | 344,060 | +0.20(+0.85%) |
Feb 01, 2008 | 22.62 | 23.26 | 22.48 | 23.01 | 656,992 | +0.52(+2.32%) |
Jan 31, 2008 | 21.62 | 22.81 | 21.32 | 22.48 | 634,085 | +0.47(+2.15%) |
Jan 30, 2008 | 21.94 | 22.93 | 21.85 | 22.01 | 334,993 | -0.12(-0.55%) |
Jan 29, 2008 | 22.08 | 22.53 | 21.62 | 22.13 | 327,273 | +0.34(+1.57%) |
Jan 28, 2008 | 22.89 | 22.89 | 21.51 | 21.79 | 461,442 | -0.47(-2.09%) |
Jan 25, 2008 | 22.04 | 22.43 | 21.34 | 22.26 | 655,074 | +0.48(+2.21%) |
Jan 24, 2008 | 21.56 | 22.18 | 21.02 | 21.77 | 587,059 | +0.35(+1.64%) |
Jan 23, 2008 | 19.77 | 21.50 | 19.29 | 21.42 | 564,979 | +1.56(+7.85%) |
Jan 22, 2008 | 18.47 | 20.45 | 18.47 | 19.86 | 694,494 | +0.67(+3.49%) |
Jan 21, 2008 | 19.29 | 19.82 | 19.05 | 19.20 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 19.29 | 19.82 | 19.05 | 19.20 | 583,113 | -0.09(-0.47%) |
Jan 17, 2008 | 20.13 | 20.13 | 19.08 | 19.29 | 274,954 | -0.43(-2.19%) |
Jan 16, 2008 | 19.19 | 20.08 | 18.98 | 19.72 | 313,759 | +0.51(+2.63%) |
Jan 15, 2008 | 19.11 | 19.52 | 19.01 | 19.21 | 471,735 | -0.12(-0.63%) |
Jan 14, 2008 | 19.26 | 19.43 | 18.87 | 19.33 | 367,844 | +0.22(+1.15%) |
Jan 11, 2008 | 18.64 | 19.32 | 18.50 | 19.11 | 380,868 | +0.37(+1.96%) |
Jan 10, 2008 | 18.67 | 19.09 | 18.30 | 18.75 | 556,525 | -0.01(-0.04%) |
Jan 09, 2008 | 19.25 | 19.49 | 18.31 | 18.75 | 501,387 | -0.53(-2.75%) |
Jan 08, 2008 | 19.90 | 20.05 | 19.20 | 19.29 | 410,262 | -0.51(-2.60%) |
Jan 07, 2008 | 20.44 | 20.44 | 19.34 | 19.80 | 646,338 | -0.50(-2.45%) |
Jan 04, 2008 | 21.12 | 21.12 | 20.23 | 20.30 | 360,125 | -0.87(-4.09%) |
Jan 03, 2008 | 21.77 | 21.77 | 21.09 | 21.16 | 267,076 | -0.33(-1.52%) |
Jan 02, 2008 | 21.64 | 21.77 | 21.40 | 21.49 | 307,553 | -0.21(-0.98%) |
Jan 01, 2008 | 21.64 | 22.04 | 21.63 | 21.70 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 21.64 | 22.04 | 21.63 | 21.70 | 267,847 | +0.01(+0.04%) |
Dec 28, 2007 | 21.75 | 22.14 | 21.64 | 21.69 | 142,500 | -0.15(-0.67%) |
Dec 27, 2007 | 22.84 | 22.84 | 21.82 | 21.84 | 220,866 | -0.91(-3.98%) |
Dec 26, 2007 | 22.44 | 22.83 | 22.18 | 22.75 | 164,433 | +0.12(+0.54%) |
Dec 24, 2007 | 22.66 | 22.78 | 22.32 | 22.62 | 94,592 | +0.21(+0.95%) |
Dec 21, 2007 | 22.52 | 22.67 | 22.29 | 22.41 | 477,739 | +0.29(+1.29%) |
Dec 20, 2007 | 22.11 | 22.25 | 21.42 | 22.13 | 310,855 | +0.52(+2.42%) |
Dec 19, 2007 | 21.68 | 21.95 | 21.37 | 21.60 | 200,351 | -0.07(-0.34%) |
Dec 18, 2007 | 21.10 | 21.71 | 20.93 | 21.68 | 300,317 | +0.79(+3.79%) |
Dec 17, 2007 | 21.11 | 21.45 | 20.85 | 20.88 | 417,026 | -0.40(-1.88%) |
Dec 14, 2007 | 22.09 | 22.09 | 21.22 | 21.28 | 368,290 | -0.82(-3.69%) |
Dec 13, 2007 | 22.40 | 22.53 | 21.71 | 22.10 | 481,112 | -0.45(-1.99%) |
Dec 12, 2007 | 22.78 | 23.10 | 22.23 | 22.55 | 317,689 | +0.43(+1.96%) |
Dec 11, 2007 | 23.06 | 23.23 | 22.06 | 22.12 | 398,191 | -0.78(-3.42%) |
Dec 10, 2007 | 22.62 | 22.96 | 22.50 | 22.90 | 360,716 | +0.38(+1.70%) |
Dec 07, 2007 | 22.59 | 22.66 | 22.20 | 22.52 | 380,126 | +0.03(+0.15%) |
Dec 06, 2007 | 21.33 | 22.48 | 21.33 | 22.48 | 291,630 | +1.16(+5.43%) |
Dec 05, 2007 | 21.37 | 21.47 | 20.93 | 21.33 | 528,300 | +0.32(+1.52%) |
Dec 04, 2007 | 21.22 | 21.30 | 20.83 | 21.01 | 281,387 | -0.44(-2.05%) |