Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 19.42 | 19.59 | 19.04 | 19.11 | 0 | -0.46(-2.34%) |
Aug 28, 2008 | 19.49 | 19.85 | 19.48 | 19.57 | 424,672 | +0.50(+2.62%) |
Aug 27, 2008 | 18.92 | 19.20 | 18.81 | 19.07 | 173,289 | +0.12(+0.63%) |
Aug 26, 2008 | 18.78 | 19.05 | 18.69 | 18.95 | 313,298 | +0.21(+1.13%) |
Aug 25, 2008 | 19.36 | 19.41 | 18.64 | 18.74 | 312,679 | -0.54(-2.78%) |
Aug 22, 2008 | 19.40 | 19.52 | 19.18 | 19.28 | 0 | -0.11(-0.54%) |
Aug 21, 2008 | 19.53 | 19.59 | 19.32 | 19.39 | 403,749 | -0.37(-1.88%) |
Aug 20, 2008 | 19.98 | 20.05 | 19.44 | 19.76 | 412,366 | +0.06(+0.28%) |
Aug 19, 2008 | 19.12 | 19.78 | 18.98 | 19.70 | 426,369 | +0.59(+3.07%) |
Aug 18, 2008 | 19.47 | 19.78 | 18.96 | 19.11 | 329,999 | -0.30(-1.56%) |
Aug 15, 2008 | 19.75 | 19.94 | 19.13 | 19.42 | 0 | -0.49(-2.44%) |
Aug 14, 2008 | 19.83 | 20.12 | 19.66 | 19.90 | 397,553 | +0.07(+0.35%) |
Aug 13, 2008 | 19.87 | 20.39 | 19.68 | 19.83 | 723,600 | -0.34(-1.68%) |
Aug 12, 2008 | 19.88 | 20.27 | 19.61 | 20.17 | 841,530 | +0.50(+2.52%) |
Aug 11, 2008 | 20.22 | 20.30 | 19.50 | 19.68 | 730,720 | -0.54(-2.65%) |
Aug 08, 2008 | 20.67 | 21.12 | 19.95 | 20.22 | 692,260 | -0.73(-3.48%) |
Aug 07, 2008 | 21.33 | 21.46 | 20.89 | 20.94 | 631,885 | -0.50(-2.35%) |
Aug 06, 2008 | 21.56 | 21.64 | 21.13 | 21.45 | 1,301,918 | -0.02(-0.09%) |
Aug 05, 2008 | 21.00 | 21.51 | 21.00 | 21.47 | 622,489 | +0.61(+2.93%) |
Aug 04, 2008 | 21.05 | 21.15 | 20.72 | 20.86 | 767,593 | -0.11(-0.50%) |
Aug 01, 2008 | 21.12 | 21.20 | 20.85 | 20.96 | 544,994 | -0.18(-0.85%) |
Jul 31, 2008 | 20.98 | 21.42 | 20.91 | 21.14 | 824,349 | +0.06(+0.30%) |
Jul 30, 2008 | 21.05 | 21.27 | 20.89 | 21.08 | 568,233 | +0.11(+0.53%) |
Jul 29, 2008 | 20.97 | 21.06 | 20.52 | 20.97 | 552,766 | +0.23(+1.11%) |
Jul 28, 2008 | 20.69 | 21.22 | 20.62 | 20.74 | 210,894 | -0.22(-1.03%) |
Jul 25, 2008 | 20.71 | 21.20 | 20.38 | 20.95 | 816,576 | +0.11(+0.55%) |
Jul 24, 2008 | 21.16 | 21.22 | 20.59 | 20.84 | 438,579 | -0.58(-2.70%) |
Jul 23, 2008 | 21.49 | 21.74 | 21.24 | 21.42 | 578,276 | -0.15(-0.68%) |
Jul 22, 2008 | 21.21 | 21.62 | 21.02 | 21.56 | 432,597 | +0.11(+0.49%) |
Jul 21, 2008 | 21.22 | 21.63 | 20.93 | 21.46 | 515,605 | +0.22(+1.01%) |
Jul 18, 2008 | 20.11 | 21.72 | 20.11 | 21.24 | 609,869 | -0.18(-0.86%) |
Jul 17, 2008 | 21.86 | 21.86 | 21.18 | 21.43 | 860,123 | -0.06(-0.28%) |
Jul 16, 2008 | 21.76 | 22.02 | 21.06 | 21.49 | 1,145,851 | +0.52(+2.49%) |
Jul 15, 2008 | 20.29 | 21.08 | 20.24 | 20.96 | 894,286 | +0.28(+1.35%) |
Jul 14, 2008 | 20.05 | 20.75 | 20.01 | 20.68 | 579,205 | +0.68(+3.42%) |
Jul 11, 2008 | 20.03 | 20.16 | 19.73 | 20.00 | 992,339 | -0.36(-1.76%) |
Jul 10, 2008 | 19.69 | 20.51 | 19.65 | 20.36 | 1,293,748 | +0.56(+2.83%) |
Jul 09, 2008 | 19.55 | 20.17 | 19.48 | 19.80 | 1,089,635 | +0.25(+1.29%) |
Jul 08, 2008 | 19.27 | 19.62 | 19.11 | 19.55 | 1,081,700 | +0.28(+1.45%) |
Jul 07, 2008 | 19.11 | 19.44 | 18.98 | 19.27 | 950,315 | -0.43(-2.19%) |
Jul 04, 2008 | 19.40 | 19.84 | 19.22 | 19.70 | 477,592 | +0.00(+0.00%) |
Jul 03, 2008 | 19.40 | 19.84 | 19.22 | 19.70 | 477,592 | +0.36(+1.85%) |
Jul 02, 2008 | 19.61 | 19.67 | 19.17 | 19.34 | 742,658 | -0.17(-0.87%) |
Jul 01, 2008 | 19.18 | 19.78 | 19.09 | 19.51 | 881,579 | +0.03(+0.16%) |
Jun 30, 2008 | 19.53 | 19.83 | 19.45 | 19.48 | 492,410 | -0.06(-0.31%) |
Jun 27, 2008 | 19.27 | 19.78 | 19.16 | 19.54 | 869,378 | +0.22(+1.16%) |
Jun 26, 2008 | 19.68 | 19.68 | 19.27 | 19.31 | 557,032 | -0.88(-4.36%) |
Jun 25, 2008 | 19.56 | 20.22 | 19.45 | 20.19 | 840,793 | +0.52(+2.66%) |
Jun 24, 2008 | 20.19 | 20.32 | 19.51 | 19.67 | 427,781 | -0.52(-2.57%) |
Jun 23, 2008 | 20.51 | 20.61 | 20.13 | 20.19 | 348,887 | -0.11(-0.56%) |
Jun 20, 2008 | 20.94 | 21.00 | 20.18 | 20.30 | 1,132,265 | -1.00(-4.67%) |
Jun 19, 2008 | 21.83 | 21.91 | 21.21 | 21.30 | 668,217 | -0.51(-2.34%) |
Jun 18, 2008 | 22.19 | 22.20 | 21.46 | 21.81 | 762,764 | -0.50(-2.26%) |
Jun 17, 2008 | 21.68 | 22.38 | 21.68 | 22.31 | 1,423,140 | +1.14(+5.40%) |
Jun 16, 2008 | 21.01 | 21.59 | 20.85 | 21.17 | 1,021,041 | +0.29(+1.38%) |
Jun 13, 2008 | 20.39 | 20.89 | 20.27 | 20.88 | 801,732 | +0.50(+2.45%) |
Jun 12, 2008 | 20.21 | 20.99 | 20.21 | 20.38 | 473,280 | +0.10(+0.47%) |
Jun 11, 2008 | 20.70 | 20.79 | 20.28 | 20.28 | 633,640 | -0.65(-3.09%) |
Jun 10, 2008 | 20.84 | 21.00 | 20.58 | 20.93 | 478,879 | -0.42(-1.96%) |
Jun 09, 2008 | 21.21 | 21.38 | 21.01 | 21.35 | 920,510 | +0.34(+1.62%) |
Jun 06, 2008 | 21.54 | 21.56 | 20.99 | 21.01 | 630,137 | -0.55(-2.53%) |
Jun 05, 2008 | 21.54 | 21.58 | 21.04 | 21.55 | 859,674 | +0.12(+0.56%) |
Jun 04, 2008 | 21.28 | 21.82 | 21.23 | 21.44 | 985,690 | -0.04(-0.19%) |
Jun 03, 2008 | 21.84 | 21.84 | 21.16 | 21.48 | 396,576 | +0.02(+0.09%) |
Jun 02, 2008 | 21.42 | 21.71 | 21.35 | 21.46 | 332,929 | -0.18(-0.85%) |
May 30, 2008 | 21.78 | 21.81 | 21.48 | 21.64 | 349,329 | +0.06(+0.26%) |
May 29, 2008 | 21.51 | 21.93 | 21.40 | 21.59 | 706,385 | +0.00(+0.02%) |
May 28, 2008 | 20.66 | 21.71 | 20.60 | 21.58 | 712,325 | +1.21(+5.92%) |
May 27, 2008 | 20.30 | 20.50 | 19.86 | 20.38 | 677,558 | +0.00(+0.02%) |
May 26, 2008 | 20.62 | 20.70 | 20.16 | 20.37 | 0 | +0.00(+0.00%) |
May 23, 2008 | 20.62 | 20.70 | 20.16 | 20.37 | 378,044 | +0.07(+0.36%) |
May 22, 2008 | 20.50 | 20.58 | 20.11 | 20.30 | 371,598 | -0.32(-1.56%) |
May 21, 2008 | 20.87 | 21.26 | 20.58 | 20.62 | 341,725 | -0.35(-1.68%) |
May 20, 2008 | 20.92 | 21.11 | 20.76 | 20.97 | 308,114 | -0.09(-0.44%) |
May 19, 2008 | 21.33 | 21.33 | 20.77 | 21.06 | 568,699 | -0.20(-0.95%) |
May 16, 2008 | 21.72 | 21.86 | 21.16 | 21.27 | 1,215,594 | -0.66(-3.01%) |
May 15, 2008 | 22.70 | 22.70 | 21.64 | 21.93 | 1,147,883 | -0.76(-3.36%) |
May 14, 2008 | 22.40 | 23.16 | 22.40 | 22.69 | 617,126 | +0.31(+1.37%) |
May 13, 2008 | 21.92 | 22.41 | 21.73 | 22.38 | 771,316 | +0.64(+2.93%) |
May 12, 2008 | 21.16 | 21.82 | 21.16 | 21.74 | 477,217 | +0.51(+2.42%) |
May 09, 2008 | 21.08 | 21.34 | 20.94 | 21.23 | 226,664 | -0.09(-0.43%) |
May 08, 2008 | 21.16 | 21.95 | 20.87 | 21.32 | 831,049 | +0.00(+0.00%) |
May 07, 2008 | 21.89 | 22.01 | 21.16 | 21.32 | 1,705,123 | -1.02(-4.56%) |
May 06, 2008 | 22.54 | 22.61 | 22.28 | 22.34 | 660,282 | +0.11(+0.47%) |
May 05, 2008 | 22.21 | 22.71 | 21.67 | 22.23 | 835,518 | +0.47(+2.15%) |
May 02, 2008 | 21.90 | 22.01 | 21.44 | 21.77 | 1,562,550 | +0.62(+2.93%) |
May 01, 2008 | 21.70 | 21.70 | 20.88 | 21.15 | 1,502,715 | +0.28(+1.34%) |
Apr 30, 2008 | 19.19 | 21.21 | 19.19 | 20.87 | 1,751,119 | +1.81(+9.48%) |
Apr 29, 2008 | 19.29 | 19.39 | 19.00 | 19.06 | 587,400 | -0.42(-2.17%) |
Apr 28, 2008 | 19.78 | 19.94 | 19.39 | 19.48 | 403,720 | -0.20(-1.03%) |
Apr 25, 2008 | 19.72 | 19.75 | 19.39 | 19.68 | 834,500 | -0.09(-0.46%) |
Apr 24, 2008 | 20.22 | 20.35 | 19.72 | 19.78 | 1,059,621 | -0.46(-2.29%) |
Apr 23, 2008 | 20.64 | 20.64 | 20.23 | 20.24 | 558,009 | -0.40(-1.96%) |
Apr 22, 2008 | 21.09 | 21.09 | 20.47 | 20.64 | 611,205 | -0.41(-1.94%) |
Apr 21, 2008 | 20.87 | 21.10 | 20.82 | 21.05 | 593,484 | +0.20(+0.97%) |
Apr 18, 2008 | 20.92 | 21.02 | 20.76 | 20.85 | 834,260 | -0.15(-0.72%) |
Apr 17, 2008 | 20.86 | 21.13 | 20.83 | 21.00 | 529,721 | +0.14(+0.66%) |
Apr 16, 2008 | 20.11 | 21.05 | 20.11 | 20.86 | 1,050,650 | +0.83(+4.17%) |
Apr 15, 2008 | 19.67 | 20.09 | 19.63 | 20.03 | 990,656 | +0.44(+2.25%) |
Apr 14, 2008 | 18.89 | 19.92 | 18.86 | 19.59 | 1,178,067 | +0.49(+2.57%) |
Apr 11, 2008 | 19.50 | 19.76 | 19.00 | 19.10 | 884,830 | -0.53(-2.71%) |
Apr 10, 2008 | 19.55 | 19.67 | 19.18 | 19.63 | 681,144 | +0.17(+0.85%) |
Apr 09, 2008 | 19.66 | 19.71 | 19.26 | 19.46 | 365,588 | -0.31(-1.55%) |
Apr 08, 2008 | 19.50 | 19.98 | 19.45 | 19.77 | 320,461 | +0.10(+0.51%) |
Apr 07, 2008 | 19.78 | 20.00 | 19.58 | 19.67 | 577,201 | -0.11(-0.56%) |
Apr 04, 2008 | 19.38 | 19.87 | 19.38 | 19.78 | 765,184 | +0.37(+1.89%) |
Apr 03, 2008 | 19.48 | 19.63 | 19.15 | 19.41 | 639,615 | -0.17(-0.87%) |
Apr 02, 2008 | 19.54 | 19.72 | 19.28 | 19.58 | 765,273 | +0.18(+0.92%) |
Apr 01, 2008 | 19.04 | 19.43 | 19.01 | 19.40 | 544,227 | +0.62(+3.32%) |
Mar 31, 2008 | 18.31 | 18.95 | 18.22 | 18.78 | 598,849 | +0.20(+1.09%) |
Mar 28, 2008 | 18.60 | 18.94 | 18.32 | 18.58 | 485,924 | +0.07(+0.40%) |
Mar 27, 2008 | 19.37 | 19.45 | 18.37 | 18.50 | 454,314 | -0.69(-3.59%) |
Mar 26, 2008 | 18.63 | 19.38 | 18.63 | 19.19 | 622,829 | +0.22(+1.16%) |
Mar 25, 2008 | 18.76 | 19.10 | 18.55 | 18.97 | 549,363 | +0.19(+1.03%) |
Mar 24, 2008 | 18.28 | 19.06 | 18.20 | 18.78 | 451,951 | +0.29(+1.59%) |
Mar 21, 2008 | 18.22 | 18.56 | 17.63 | 18.49 | 1,198,666 | +0.00(+0.00%) |
Mar 20, 2008 | 18.22 | 18.56 | 17.63 | 18.49 | 1,198,666 | +0.47(+2.60%) |
Mar 19, 2008 | 19.05 | 19.09 | 18.01 | 18.02 | 1,066,026 | -1.18(-6.14%) |
Mar 18, 2008 | 19.71 | 19.72 | 18.63 | 19.20 | 1,140,037 | +0.15(+0.79%) |
Mar 17, 2008 | 18.58 | 19.47 | 18.35 | 19.05 | 796,358 | -0.07(-0.38%) |
Mar 14, 2008 | 19.95 | 19.95 | 18.54 | 19.12 | 793,742 | -0.29(-1.51%) |
Mar 13, 2008 | 18.96 | 19.66 | 18.62 | 19.41 | 805,080 | -0.00(-0.02%) |
Mar 12, 2008 | 19.26 | 19.81 | 19.26 | 19.42 | 654,245 | -0.09(-0.45%) |
Mar 11, 2008 | 19.27 | 19.76 | 18.85 | 19.50 | 938,059 | +0.87(+4.65%) |
Mar 10, 2008 | 19.17 | 19.17 | 18.55 | 18.64 | 1,008,255 | -0.37(-1.93%) |
Mar 07, 2008 | 19.15 | 19.61 | 18.99 | 19.00 | 962,257 | -0.41(-2.10%) |
Mar 06, 2008 | 20.25 | 20.32 | 19.34 | 19.41 | 811,727 | -1.02(-5.01%) |
Mar 05, 2008 | 21.07 | 21.07 | 20.14 | 20.44 | 2,417,248 | +0.29(+1.46%) |
Mar 04, 2008 | 20.08 | 20.38 | 19.59 | 20.14 | 1,264,865 | +0.03(+0.14%) |
Mar 03, 2008 | 19.95 | 20.35 | 19.90 | 20.11 | 1,463,442 | +0.21(+1.06%) |
Feb 29, 2008 | 20.06 | 20.25 | 19.61 | 19.90 | 1,665,339 | -0.25(-1.25%) |
Feb 28, 2008 | 19.98 | 20.55 | 19.83 | 20.16 | 1,326,598 | +0.46(+2.35%) |
Feb 27, 2008 | 18.88 | 19.73 | 18.88 | 19.69 | 1,386,400 | +0.69(+3.62%) |
Feb 26, 2008 | 18.69 | 19.09 | 18.63 | 19.00 | 848,242 | +0.20(+1.05%) |
Feb 25, 2008 | 18.32 | 18.89 | 18.32 | 18.81 | 857,778 | +0.25(+1.33%) |
Feb 22, 2008 | 18.17 | 18.76 | 18.17 | 18.56 | 2,153,634 | +0.22(+1.18%) |
Feb 21, 2008 | 18.24 | 18.50 | 18.14 | 18.34 | 1,511,620 | +0.31(+1.70%) |
Feb 20, 2008 | 17.05 | 18.10 | 16.93 | 18.04 | 579,883 | +0.87(+5.08%) |
Feb 19, 2008 | 17.85 | 17.85 | 17.04 | 17.16 | 727,906 | +0.20(+1.16%) |
Feb 18, 2008 | 17.52 | 17.52 | 16.74 | 16.97 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 17.52 | 17.52 | 16.74 | 16.97 | 1,337,655 | -0.34(-1.96%) |
Feb 14, 2008 | 17.33 | 17.71 | 17.16 | 17.31 | 1,112,896 | +0.15(+0.85%) |
Feb 13, 2008 | 17.43 | 17.43 | 16.94 | 17.16 | 946,452 | -0.02(-0.11%) |
Feb 12, 2008 | 17.60 | 17.88 | 17.04 | 17.18 | 1,661,605 | -0.01(-0.05%) |
Feb 11, 2008 | 16.39 | 17.19 | 16.33 | 17.19 | 407,662 | +0.91(+5.58%) |
Feb 08, 2008 | 16.32 | 16.58 | 16.00 | 16.28 | 516,150 | -0.34(-2.07%) |
Feb 07, 2008 | 16.65 | 16.76 | 16.26 | 16.62 | 532,359 | -0.10(-0.58%) |
Feb 06, 2008 | 16.79 | 17.19 | 16.55 | 16.72 | 386,080 | +0.09(+0.52%) |
Feb 05, 2008 | 17.34 | 17.43 | 16.53 | 16.63 | 468,877 | -0.93(-5.28%) |
Feb 04, 2008 | 17.57 | 17.66 | 17.35 | 17.56 | 344,659 | +0.04(+0.24%) |
Feb 01, 2008 | 16.56 | 17.74 | 16.56 | 17.52 | 1,697,030 | +0.79(+4.74%) |
Jan 31, 2008 | 16.00 | 17.10 | 15.63 | 16.72 | 1,506,824 | +0.57(+3.52%) |
Jan 30, 2008 | 15.71 | 16.72 | 15.66 | 16.16 | 999,971 | +0.44(+2.83%) |
Jan 29, 2008 | 15.83 | 15.93 | 15.42 | 15.71 | 771,397 | -0.17(-1.10%) |
Jan 28, 2008 | 15.39 | 15.89 | 15.26 | 15.89 | 894,895 | +0.68(+4.46%) |
Jan 25, 2008 | 16.15 | 16.27 | 15.14 | 15.21 | 425,974 | -0.38(-2.41%) |
Jan 24, 2008 | 15.17 | 15.74 | 14.95 | 15.58 | 789,818 | +0.38(+2.47%) |
Jan 23, 2008 | 14.19 | 15.24 | 13.99 | 15.21 | 1,104,830 | +0.69(+4.74%) |
Jan 22, 2008 | 14.04 | 14.74 | 13.99 | 14.52 | 1,365,123 | -0.24(-1.65%) |
Jan 21, 2008 | 15.23 | 15.46 | 14.50 | 14.76 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 15.23 | 15.46 | 14.50 | 14.76 | 929,121 | -0.46(-3.01%) |
Jan 17, 2008 | 16.17 | 16.36 | 15.15 | 15.22 | 981,877 | -0.80(-5.01%) |
Jan 16, 2008 | 16.16 | 16.27 | 15.81 | 16.02 | 1,396,080 | +0.26(+1.66%) |
Jan 15, 2008 | 15.72 | 15.98 | 15.60 | 15.76 | 459,328 | -0.45(-2.77%) |
Jan 14, 2008 | 16.49 | 16.49 | 16.08 | 16.21 | 701,310 | -0.07(-0.45%) |
Jan 11, 2008 | 16.44 | 16.56 | 16.11 | 16.28 | 707,632 | -0.26(-1.58%) |
Jan 10, 2008 | 16.29 | 16.80 | 16.10 | 16.55 | 847,152 | -0.07(-0.44%) |
Jan 09, 2008 | 16.13 | 16.62 | 16.05 | 16.62 | 1,105,048 | +0.61(+3.81%) |
Jan 08, 2008 | 16.10 | 16.52 | 16.00 | 16.01 | 1,134,914 | +0.20(+1.25%) |
Jan 07, 2008 | 16.09 | 16.14 | 15.64 | 15.81 | 1,427,908 | -0.19(-1.18%) |
Jan 04, 2008 | 16.45 | 16.45 | 15.94 | 16.00 | 788,510 | -0.83(-4.93%) |
Jan 03, 2008 | 16.97 | 17.09 | 16.78 | 16.83 | 376,924 | -0.06(-0.38%) |
Jan 02, 2008 | 17.17 | 17.39 | 16.77 | 16.89 | 829,494 | -0.06(-0.35%) |
Jan 01, 2008 | 16.89 | 17.13 | 16.83 | 16.95 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 16.89 | 17.13 | 16.83 | 16.95 | 405,482 | +0.04(+0.24%) |
Dec 28, 2007 | 17.12 | 17.50 | 16.50 | 16.91 | 1,132,952 | -0.06(-0.35%) |
Dec 27, 2007 | 17.08 | 17.30 | 16.96 | 16.97 | 361,010 | -0.24(-1.39%) |
Dec 26, 2007 | 17.00 | 17.32 | 16.85 | 17.21 | 314,357 | +0.28(+1.68%) |
Dec 24, 2007 | 16.90 | 17.01 | 16.81 | 16.93 | 134,506 | +0.09(+0.52%) |
Dec 21, 2007 | 16.63 | 16.94 | 16.61 | 16.84 | 573,997 | +0.26(+1.55%) |
Dec 20, 2007 | 16.58 | 16.67 | 16.36 | 16.58 | 672,533 | +0.23(+1.43%) |
Dec 19, 2007 | 16.38 | 16.66 | 16.15 | 16.35 | 844,318 | -0.07(-0.45%) |
Dec 18, 2007 | 16.75 | 16.99 | 16.05 | 16.42 | 993,867 | -0.29(-1.73%) |
Dec 17, 2007 | 17.17 | 17.25 | 16.51 | 16.71 | 675,149 | -0.66(-3.80%) |
Dec 14, 2007 | 17.39 | 17.83 | 17.11 | 17.37 | 1,789,790 | -0.33(-1.87%) |
Dec 13, 2007 | 17.87 | 18.09 | 17.54 | 17.70 | 1,505,082 | -0.50(-2.75%) |
Dec 12, 2007 | 17.76 | 18.62 | 17.76 | 18.20 | 2,021,743 | +0.96(+5.56%) |
Dec 11, 2007 | 17.89 | 18.29 | 17.16 | 17.24 | 2,083,078 | +0.04(+0.21%) |
Dec 10, 2007 | 17.00 | 17.43 | 16.95 | 17.21 | 2,545,818 | +0.06(+0.35%) |
Dec 07, 2007 | 15.98 | 17.52 | 15.95 | 17.15 | 2,421,122 | +0.97(+5.98%) |
Dec 06, 2007 | 15.80 | 16.19 | 15.76 | 16.18 | 592,745 | +0.38(+2.41%) |
Dec 05, 2007 | 15.64 | 15.94 | 15.64 | 15.80 | 561,571 | +0.61(+4.05%) |
Dec 04, 2007 | 15.14 | 15.32 | 14.87 | 15.18 | 455,840 | -0.11(-0.75%) |
Dec 03, 2007 | 15.23 | 15.49 | 15.14 | 15.30 | 432,514 | +0.15(+1.00%) |
Nov 30, 2007 | 15.52 | 15.64 | 15.03 | 15.15 | 557,769 | +0.04(+0.24%) |
Nov 29, 2007 | 14.84 | 15.31 | 14.66 | 15.11 | 1,036,159 | +0.20(+1.32%) |
Nov 28, 2007 | 14.32 | 15.02 | 14.32 | 14.91 | 709,594 | +1.01(+7.26%) |
Nov 27, 2007 | 13.76 | 14.06 | 13.68 | 13.90 | 481,564 | +0.22(+1.61%) |
Nov 26, 2007 | 14.32 | 14.37 | 13.60 | 13.68 | 1,067,552 | -0.72(-5.00%) |
Nov 23, 2007 | 14.48 | 14.48 | 14.25 | 14.40 | 166,116 | -0.11(-0.79%) |
Nov 21, 2007 | 15.09 | 15.09 | 14.36 | 14.52 | 993,867 | -1.04(-6.69%) |
Nov 20, 2007 | 15.38 | 15.92 | 15.31 | 15.56 | 415,074 | +0.25(+1.65%) |
Nov 19, 2007 | 15.53 | 15.78 | 15.24 | 15.31 | 865,464 | -0.52(-3.28%) |
Nov 16, 2007 | 15.76 | 15.97 | 15.33 | 15.83 | 801,132 | +0.55(+3.57%) |
Nov 15, 2007 | 15.14 | 15.58 | 15.12 | 15.28 | 517,752 | -0.22(-1.45%) |
Nov 14, 2007 | 15.78 | 15.78 | 15.40 | 15.50 | 1,098,726 | -0.50(-3.12%) |
Nov 13, 2007 | 15.52 | 16.05 | 15.30 | 16.00 | 1,263,746 | +1.83(+12.91%) |
Nov 12, 2007 | 15.22 | 15.32 | 14.11 | 14.17 | 1,710,001 | -1.15(-7.51%) |
Nov 09, 2007 | 14.89 | 15.44 | 14.84 | 15.33 | 714,826 | +0.12(+0.78%) |
Nov 08, 2007 | 15.55 | 15.66 | 14.87 | 15.21 | 918,439 | -0.17(-1.07%) |
Nov 07, 2007 | 15.64 | 15.83 | 15.34 | 15.37 | 1,355,749 | -0.45(-2.87%) |
Nov 06, 2007 | 15.45 | 15.83 | 15.43 | 15.83 | 992,777 | +1.00(+6.78%) |
Nov 05, 2007 | 14.28 | 14.98 | 14.28 | 14.82 | 914,297 | +0.40(+2.77%) |
Nov 02, 2007 | 14.47 | 14.52 | 14.18 | 14.42 | 309,125 | +0.08(+0.58%) |
Nov 01, 2007 | 14.45 | 14.74 | 14.26 | 14.34 | 708,722 | -0.42(-2.86%) |
Oct 31, 2007 | 14.55 | 14.92 | 14.31 | 14.76 | 859,796 | +0.32(+2.22%) |
Oct 30, 2007 | 14.44 | 14.61 | 14.30 | 14.44 | 684,305 | +0.06(+0.45%) |
Oct 29, 2007 | 14.44 | 14.55 | 14.22 | 14.38 | 854,564 | +0.20(+1.42%) |
Oct 26, 2007 | 14.11 | 14.20 | 13.70 | 14.17 | 700,438 | +0.30(+2.18%) |
Oct 25, 2007 | 14.22 | 14.22 | 13.68 | 13.87 | 1,164,344 | -0.39(-2.73%) |
Oct 24, 2007 | 14.27 | 14.46 | 13.93 | 14.26 | 729,214 | -0.14(-0.99%) |
Oct 23, 2007 | 14.52 | 14.54 | 14.21 | 14.40 | 521,241 | +0.28(+1.95%) |
Oct 22, 2007 | 13.90 | 14.39 | 13.85 | 14.13 | 1,217,319 | +0.10(+0.72%) |
Oct 19, 2007 | 14.79 | 14.80 | 13.99 | 14.03 | 825,352 | -0.78(-5.27%) |
Oct 18, 2007 | 14.36 | 14.83 | 14.27 | 14.81 | 514,046 | +0.37(+2.57%) |
Oct 17, 2007 | 14.90 | 14.95 | 14.27 | 14.44 | 1,090,006 | -0.39(-2.63%) |
Oct 16, 2007 | 15.02 | 15.07 | 14.68 | 14.83 | 537,373 | -0.31(-2.06%) |
Oct 15, 2007 | 15.53 | 15.58 | 15.02 | 15.14 | 1,216,447 | -0.40(-2.57%) |
Oct 12, 2007 | 15.39 | 15.74 | 15.29 | 15.54 | 704,362 | +0.31(+2.05%) |
Oct 11, 2007 | 15.42 | 15.76 | 15.11 | 15.22 | 1,711,091 | -0.09(-0.57%) |
Oct 10, 2007 | 14.96 | 15.33 | 14.86 | 15.31 | 1,505,255 | +0.43(+2.90%) |
Oct 09, 2007 | 14.79 | 14.95 | 14.65 | 14.88 | 2,250,645 | +0.48(+3.34%) |
Oct 08, 2007 | 14.01 | 14.50 | 13.89 | 14.40 | 784,804 | +0.56(+4.04%) |
Oct 05, 2007 | 13.62 | 13.97 | 13.21 | 13.84 | 1,081,722 | +0.20(+1.48%) |
Oct 04, 2007 | 13.99 | 14.09 | 13.63 | 13.64 | 971,631 | -0.24(-1.75%) |
Oct 03, 2007 | 14.10 | 14.19 | 13.85 | 13.88 | 685,613 | -0.18(-1.27%) |
Oct 02, 2007 | 14.18 | 14.18 | 13.85 | 14.06 | 1,014,141 | -0.19(-1.35%) |
Oct 01, 2007 | 14.08 | 14.35 | 14.02 | 14.25 | 2,041,799 | +0.34(+2.47%) |
Sep 28, 2007 | 14.16 | 14.18 | 13.87 | 13.91 | 1,051,202 | -0.25(-1.75%) |
Sep 27, 2007 | 14.40 | 14.44 | 13.94 | 14.16 | 1,184,836 | -0.01(-0.10%) |
Sep 26, 2007 | 14.27 | 14.27 | 14.06 | 14.17 | 886,116 | +0.11(+0.75%) |
Sep 25, 2007 | 13.83 | 14.11 | 13.74 | 14.06 | 318,717 | +0.08(+0.59%) |
Sep 24, 2007 | 14.08 | 14.23 | 13.86 | 13.98 | 1,913,833 | +0.17(+1.26%) |
Sep 21, 2007 | 13.62 | 13.85 | 13.56 | 13.81 | 562,661 | +0.40(+3.01%) |
Sep 20, 2007 | 13.86 | 13.97 | 13.35 | 13.40 | 701,746 | -0.36(-2.60%) |
Sep 19, 2007 | 13.98 | 14.18 | 13.63 | 13.76 | 935,443 | +0.05(+0.33%) |
Sep 18, 2007 | 13.56 | 14.00 | 13.19 | 13.72 | 1,149,738 | +0.48(+3.60%) |
Sep 17, 2007 | 13.60 | 13.60 | 13.11 | 13.24 | 582,063 | -0.44(-3.25%) |
Sep 14, 2007 | 13.67 | 14.00 | 13.48 | 13.68 | 888,355 | -0.08(-0.57%) |
Sep 13, 2007 | 13.70 | 14.06 | 13.65 | 13.76 | 719,840 | +0.42(+3.13%) |
Sep 12, 2007 | 13.67 | 13.73 | 13.30 | 13.34 | 722,238 | -0.19(-1.42%) |
Sep 11, 2007 | 13.69 | 13.87 | 13.33 | 13.54 | 805,514 | +0.13(+0.99%) |
Sep 10, 2007 | 13.69 | 13.69 | 13.05 | 13.40 | 686,485 | +0.00(+0.03%) |
Sep 07, 2007 | 13.21 | 13.64 | 12.72 | 13.40 | 680,599 | -0.47(-3.41%) |
Sep 06, 2007 | 14.12 | 14.18 | 13.85 | 13.87 | 792,870 | +0.03(+0.23%) |
Sep 05, 2007 | 14.21 | 14.38 | 13.66 | 13.84 | 1,667,491 | -0.63(-4.37%) |