Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 24.14 | 24.25 | 23.66 | 24.14 | 276,609 | -0.03(-0.12%) |
Aug 28, 2008 | 23.78 | 24.19 | 23.67 | 24.17 | 305,047 | +0.40(+1.67%) |
Aug 27, 2008 | 23.41 | 23.79 | 23.10 | 23.77 | 378,359 | +0.31(+1.33%) |
Aug 26, 2008 | 22.93 | 23.46 | 22.65 | 23.46 | 318,420 | +0.44(+1.89%) |
Aug 25, 2008 | 23.42 | 23.66 | 22.90 | 23.02 | 148,007 | -0.43(-1.82%) |
Aug 22, 2008 | 23.20 | 23.92 | 23.09 | 23.45 | 146,750 | +0.26(+1.10%) |
Aug 21, 2008 | 23.13 | 23.57 | 22.98 | 23.19 | 244,850 | -0.17(-0.73%) |
Aug 20, 2008 | 23.04 | 23.44 | 23.04 | 23.36 | 255,479 | +0.10(+0.45%) |
Aug 19, 2008 | 23.13 | 23.47 | 23.07 | 23.26 | 239,232 | -0.04(-0.16%) |
Aug 18, 2008 | 22.79 | 23.53 | 22.53 | 23.30 | 560,820 | -0.38(-1.60%) |
Aug 15, 2008 | 24.25 | 24.27 | 23.29 | 23.67 | 515,934 | -0.36(-1.50%) |
Aug 14, 2008 | 23.13 | 24.24 | 23.13 | 24.03 | 440,292 | +0.74(+3.17%) |
Aug 13, 2008 | 22.91 | 23.38 | 22.49 | 23.30 | 246,655 | +0.37(+1.61%) |
Aug 12, 2008 | 22.87 | 22.97 | 22.61 | 22.93 | 236,973 | +0.01(+0.04%) |
Aug 11, 2008 | 22.35 | 23.24 | 21.69 | 22.92 | 556,846 | +0.78(+3.51%) |
Aug 08, 2008 | 20.97 | 22.38 | 19.89 | 22.14 | 423,474 | +1.04(+4.94%) |
Aug 07, 2008 | 22.06 | 22.26 | 20.97 | 21.10 | 461,874 | -1.20(-5.39%) |
Aug 06, 2008 | 22.24 | 22.47 | 21.85 | 22.30 | 216,298 | +0.05(+0.21%) |
Aug 05, 2008 | 21.93 | 22.64 | 21.53 | 22.25 | 493,096 | +0.68(+3.16%) |
Aug 04, 2008 | 22.59 | 22.59 | 21.28 | 21.57 | 582,657 | -0.99(-4.41%) |
Aug 01, 2008 | 20.87 | 22.59 | 20.11 | 22.57 | 624,105 | +1.73(+8.32%) |
Jul 31, 2008 | 20.98 | 21.30 | 20.69 | 20.83 | 585,324 | +0.08(+0.37%) |
Jul 30, 2008 | 20.36 | 20.94 | 20.18 | 20.76 | 366,237 | +0.54(+2.67%) |
Jul 29, 2008 | 20.22 | 20.78 | 20.07 | 20.22 | 246,275 | -0.36(-1.75%) |
Jul 28, 2008 | 20.67 | 20.87 | 20.43 | 20.58 | 228,173 | -0.17(-0.82%) |
Jul 25, 2008 | 20.61 | 20.84 | 19.89 | 20.75 | 274,803 | +0.34(+1.67%) |
Jul 24, 2008 | 19.89 | 20.98 | 19.45 | 20.41 | 413,095 | +0.51(+2.57%) |
Jul 23, 2008 | 20.08 | 20.08 | 19.65 | 19.90 | 190,861 | -0.24(-1.18%) |
Jul 22, 2008 | 19.51 | 20.21 | 18.94 | 20.13 | 268,335 | +0.51(+2.61%) |
Jul 21, 2008 | 19.52 | 19.75 | 19.18 | 19.62 | 273,966 | -0.07(-0.34%) |
Jul 18, 2008 | 19.97 | 20.12 | 19.45 | 19.69 | 382,013 | -0.29(-1.47%) |
Jul 17, 2008 | 19.72 | 19.98 | 19.46 | 19.98 | 331,540 | +0.47(+2.43%) |
Jul 16, 2008 | 19.45 | 19.69 | 19.18 | 19.51 | 445,374 | +0.06(+0.29%) |
Jul 15, 2008 | 19.12 | 19.64 | 18.92 | 19.45 | 546,937 | +0.09(+0.44%) |
Jul 14, 2008 | 19.46 | 19.62 | 19.17 | 19.37 | 313,401 | +0.03(+0.15%) |
Jul 11, 2008 | 19.65 | 19.70 | 18.88 | 19.34 | 385,565 | -0.14(-0.73%) |
Jul 10, 2008 | 19.22 | 19.68 | 19.07 | 19.48 | 339,309 | +0.19(+0.98%) |
Jul 09, 2008 | 19.80 | 19.98 | 19.29 | 19.29 | 320,500 | -0.55(-2.77%) |
Jul 08, 2008 | 18.81 | 19.88 | 18.81 | 19.84 | 416,860 | +1.10(+5.86%) |
Jul 07, 2008 | 18.98 | 19.12 | 18.38 | 18.74 | 343,742 | -0.09(-0.45%) |
Jul 04, 2008 | 18.84 | 19.04 | 18.41 | 18.83 | 130,438 | +0.00(+0.00%) |
Jul 03, 2008 | 18.84 | 19.04 | 18.41 | 18.83 | 130,438 | +0.02(+0.10%) |
Jul 02, 2008 | 18.84 | 19.10 | 18.52 | 18.81 | 571,094 | -0.09(-0.45%) |
Jul 01, 2008 | 19.03 | 19.32 | 18.69 | 18.89 | 393,276 | -0.57(-2.92%) |
Jun 30, 2008 | 19.49 | 20.12 | 19.39 | 19.46 | 476,864 | -0.23(-1.15%) |
Jun 27, 2008 | 19.53 | 19.80 | 19.25 | 19.69 | 737,286 | +0.08(+0.39%) |
Jun 26, 2008 | 19.05 | 19.73 | 18.85 | 19.61 | 560,272 | +0.05(+0.24%) |
Jun 25, 2008 | 19.55 | 20.18 | 19.27 | 19.56 | 1,944,477 | +0.71(+3.77%) |
Jun 24, 2008 | 19.54 | 19.65 | 18.80 | 18.85 | 538,113 | -1.03(-5.19%) |
Jun 23, 2008 | 20.64 | 20.64 | 19.81 | 19.89 | 288,728 | -0.74(-3.58%) |
Jun 20, 2008 | 19.74 | 20.70 | 19.53 | 20.63 | 591,176 | +0.82(+4.16%) |
Jun 19, 2008 | 19.02 | 19.87 | 18.76 | 19.80 | 281,004 | +0.79(+4.13%) |
Jun 18, 2008 | 18.95 | 19.45 | 18.81 | 19.02 | 312,825 | -0.07(-0.35%) |
Jun 17, 2008 | 20.89 | 20.93 | 18.97 | 19.08 | 874,320 | -2.14(-10.08%) |
Jun 16, 2008 | 20.93 | 21.30 | 20.78 | 21.22 | 123,237 | +0.13(+0.63%) |
Jun 13, 2008 | 20.58 | 21.11 | 20.36 | 21.09 | 274,069 | +0.79(+3.87%) |
Jun 12, 2008 | 20.42 | 20.42 | 20.20 | 20.30 | 240,125 | +0.09(+0.42%) |
Jun 11, 2008 | 20.42 | 20.65 | 20.13 | 20.22 | 264,093 | -0.29(-1.43%) |
Jun 10, 2008 | 20.33 | 20.64 | 20.06 | 20.51 | 422,374 | -0.04(-0.18%) |
Jun 09, 2008 | 20.66 | 20.94 | 20.34 | 20.55 | 300,484 | -0.09(-0.46%) |
Jun 06, 2008 | 21.56 | 21.58 | 20.64 | 20.64 | 252,525 | -1.14(-5.22%) |
Jun 05, 2008 | 21.41 | 21.87 | 21.28 | 21.78 | 442,516 | +0.47(+2.22%) |
Jun 04, 2008 | 20.97 | 21.54 | 20.97 | 21.31 | 730,278 | +0.30(+1.44%) |
Jun 03, 2008 | 21.36 | 21.52 | 20.70 | 21.00 | 1,126,984 | -0.32(-1.51%) |
Jun 02, 2008 | 21.02 | 21.47 | 20.93 | 21.33 | 752,904 | +0.27(+1.26%) |
May 30, 2008 | 21.15 | 21.19 | 20.64 | 21.06 | 602,807 | +0.04(+0.18%) |
May 29, 2008 | 20.79 | 21.07 | 20.30 | 21.02 | 789,607 | +0.35(+1.70%) |
May 28, 2008 | 20.36 | 20.89 | 19.83 | 20.67 | 1,397,844 | +0.38(+1.87%) |
May 27, 2008 | 19.38 | 20.45 | 19.28 | 20.29 | 896,266 | +0.96(+4.95%) |
May 26, 2008 | 19.06 | 19.51 | 18.92 | 19.34 | 346,839 | +0.00(+0.00%) |
May 23, 2008 | 19.06 | 19.51 | 18.92 | 19.34 | 346,839 | +0.11(+0.59%) |
May 22, 2008 | 18.84 | 19.32 | 18.84 | 19.22 | 767,252 | +0.43(+2.27%) |
May 21, 2008 | 18.95 | 19.24 | 18.40 | 18.80 | 848,864 | -0.09(-0.50%) |
May 20, 2008 | 18.59 | 19.10 | 18.30 | 18.89 | 237,324 | +0.18(+0.96%) |
May 19, 2008 | 18.77 | 19.33 | 18.48 | 18.71 | 832,445 | -0.06(-0.30%) |
May 16, 2008 | 19.48 | 19.48 | 18.55 | 18.77 | 287,938 | -0.62(-3.18%) |
May 15, 2008 | 19.42 | 19.82 | 19.21 | 19.38 | 113,446 | -0.06(-0.29%) |
May 14, 2008 | 19.67 | 19.89 | 19.38 | 19.44 | 222,243 | -0.16(-0.82%) |
May 13, 2008 | 19.48 | 19.89 | 19.48 | 19.60 | 267,649 | +0.03(+0.15%) |
May 12, 2008 | 18.87 | 19.78 | 18.46 | 19.57 | 325,058 | +0.77(+4.08%) |
May 09, 2008 | 17.95 | 18.87 | 17.05 | 18.81 | 370,546 | +0.79(+4.36%) |
May 08, 2008 | 18.02 | 18.23 | 17.43 | 18.02 | 205,899 | +0.02(+0.10%) |
May 07, 2008 | 18.82 | 19.03 | 17.93 | 18.00 | 187,009 | -0.76(-4.04%) |
May 06, 2008 | 18.61 | 19.11 | 18.48 | 18.76 | 120,991 | +0.02(+0.10%) |
May 05, 2008 | 18.85 | 19.02 | 18.57 | 18.74 | 125,663 | -0.13(-0.70%) |
May 02, 2008 | 19.25 | 19.31 | 18.85 | 18.87 | 216,837 | -0.20(-1.04%) |
May 01, 2008 | 18.46 | 19.38 | 18.46 | 19.07 | 230,818 | +0.60(+3.23%) |
Apr 30, 2008 | 18.34 | 18.89 | 18.02 | 18.48 | 116,914 | +0.15(+0.83%) |
Apr 29, 2008 | 18.66 | 18.66 | 18.08 | 18.32 | 182,575 | -0.40(-2.12%) |
Apr 28, 2008 | 18.49 | 18.79 | 18.47 | 18.72 | 133,197 | +0.24(+1.28%) |
Apr 25, 2008 | 18.48 | 18.64 | 18.29 | 18.48 | 194,346 | +0.12(+0.67%) |
Apr 24, 2008 | 18.99 | 18.99 | 18.26 | 18.36 | 243,574 | -0.27(-1.42%) |
Apr 23, 2008 | 18.21 | 18.75 | 18.09 | 18.63 | 267,613 | +0.48(+2.66%) |
Apr 22, 2008 | 17.58 | 18.30 | 17.25 | 18.14 | 282,689 | +0.51(+2.90%) |
Apr 21, 2008 | 17.61 | 17.77 | 17.39 | 17.63 | 118,169 | -0.06(-0.32%) |
Apr 18, 2008 | 17.41 | 17.95 | 17.36 | 17.69 | 159,770 | +0.60(+3.49%) |
Apr 17, 2008 | 17.64 | 17.83 | 17.07 | 17.09 | 122,224 | -0.60(-3.37%) |
Apr 16, 2008 | 17.34 | 17.73 | 17.27 | 17.69 | 180,943 | +0.55(+3.20%) |
Apr 15, 2008 | 17.81 | 17.94 | 17.12 | 17.14 | 246,076 | -0.59(-3.31%) |
Apr 14, 2008 | 17.72 | 18.14 | 17.54 | 17.73 | 153,449 | -0.03(-0.16%) |
Apr 11, 2008 | 17.78 | 18.58 | 17.59 | 17.76 | 230,869 | -1.05(-5.59%) |
Apr 10, 2008 | 18.28 | 18.90 | 18.22 | 18.81 | 148,862 | +0.34(+1.85%) |
Apr 09, 2008 | 18.97 | 19.02 | 18.13 | 18.47 | 289,879 | -0.44(-2.30%) |
Apr 08, 2008 | 18.88 | 19.18 | 18.72 | 18.90 | 142,620 | -0.18(-0.94%) |
Apr 07, 2008 | 19.22 | 19.47 | 18.89 | 19.08 | 146,462 | +0.03(+0.15%) |
Apr 04, 2008 | 18.94 | 19.31 | 18.36 | 19.05 | 248,610 | +0.22(+1.16%) |
Apr 03, 2008 | 19.48 | 19.62 | 18.69 | 18.84 | 363,945 | -0.86(-4.38%) |
Apr 02, 2008 | 19.84 | 20.27 | 19.46 | 19.70 | 340,789 | -0.10(-0.53%) |
Apr 01, 2008 | 18.32 | 19.87 | 18.32 | 19.80 | 489,903 | +1.19(+6.41%) |
Mar 31, 2008 | 18.30 | 18.95 | 18.18 | 18.61 | 379,416 | +0.30(+1.66%) |
Mar 28, 2008 | 18.53 | 19.04 | 18.13 | 18.30 | 258,907 | -0.13(-0.72%) |
Mar 27, 2008 | 18.47 | 19.39 | 18.19 | 18.44 | 588,268 | -0.08(-0.41%) |
Mar 26, 2008 | 17.96 | 18.51 | 17.89 | 18.51 | 256,504 | +0.43(+2.36%) |
Mar 25, 2008 | 17.92 | 18.15 | 17.68 | 18.09 | 298,242 | +0.11(+0.63%) |
Mar 24, 2008 | 17.52 | 18.56 | 17.38 | 17.97 | 588,364 | +0.47(+2.71%) |
Mar 21, 2008 | 16.79 | 17.50 | 16.19 | 17.50 | 759,080 | +0.00(+0.00%) |
Mar 20, 2008 | 16.79 | 17.50 | 16.19 | 17.50 | 759,080 | +0.98(+5.90%) |
Mar 19, 2008 | 16.43 | 16.85 | 16.32 | 16.52 | 228,522 | +0.28(+1.75%) |
Mar 18, 2008 | 15.62 | 16.28 | 15.35 | 16.24 | 196,493 | +0.96(+6.26%) |
Mar 17, 2008 | 15.09 | 15.69 | 15.03 | 15.28 | 216,566 | -0.22(-1.40%) |
Mar 14, 2008 | 15.25 | 15.65 | 14.89 | 15.50 | 345,960 | +0.36(+2.38%) |
Mar 13, 2008 | 15.35 | 15.52 | 14.91 | 15.14 | 333,328 | -0.45(-2.86%) |
Mar 12, 2008 | 15.59 | 16.08 | 15.30 | 15.59 | 347,955 | +0.00(+0.00%) |
Mar 11, 2008 | 14.45 | 15.59 | 14.43 | 15.59 | 404,058 | +1.53(+10.92%) |
Mar 10, 2008 | 14.91 | 15.17 | 13.99 | 14.05 | 360,488 | -0.78(-5.24%) |
Mar 07, 2008 | 15.77 | 16.01 | 14.75 | 14.83 | 633,917 | -1.15(-7.17%) |
Mar 06, 2008 | 16.85 | 17.10 | 15.98 | 15.98 | 221,908 | -0.99(-5.86%) |
Mar 05, 2008 | 17.38 | 17.38 | 16.82 | 16.97 | 178,819 | -0.26(-1.48%) |
Mar 04, 2008 | 16.78 | 17.45 | 16.75 | 17.23 | 296,520 | +0.24(+1.39%) |
Mar 03, 2008 | 16.48 | 17.16 | 16.34 | 16.99 | 300,823 | +0.50(+3.04%) |
Feb 29, 2008 | 16.59 | 17.11 | 16.35 | 16.49 | 201,539 | -0.34(-2.03%) |
Feb 28, 2008 | 16.69 | 17.03 | 16.28 | 16.83 | 163,142 | +0.04(+0.23%) |
Feb 27, 2008 | 16.78 | 17.05 | 16.51 | 16.79 | 214,171 | -0.19(-1.12%) |
Feb 26, 2008 | 16.94 | 17.28 | 16.71 | 16.98 | 276,660 | -0.05(-0.28%) |
Feb 25, 2008 | 16.13 | 17.05 | 16.13 | 17.03 | 298,769 | +0.87(+5.39%) |
Feb 22, 2008 | 16.11 | 16.23 | 16.00 | 16.16 | 193,937 | +0.04(+0.24%) |
Feb 21, 2008 | 16.29 | 16.35 | 16.00 | 16.12 | 199,959 | -0.10(-0.64%) |
Feb 20, 2008 | 15.96 | 16.27 | 15.87 | 16.22 | 338,637 | +0.19(+1.18%) |
Feb 19, 2008 | 15.59 | 16.10 | 15.59 | 16.03 | 205,668 | +0.62(+3.99%) |
Feb 18, 2008 | 15.62 | 15.76 | 15.25 | 15.42 | 250,393 | +0.00(+0.00%) |
Feb 15, 2008 | 15.62 | 15.76 | 15.25 | 15.42 | 250,393 | -0.34(-2.16%) |
Feb 14, 2008 | 16.16 | 16.16 | 15.56 | 15.76 | 195,043 | -0.34(-2.12%) |
Feb 13, 2008 | 15.46 | 16.10 | 15.37 | 16.10 | 231,643 | +0.83(+5.46%) |
Feb 12, 2008 | 15.34 | 15.69 | 15.03 | 15.27 | 279,473 | -0.10(-0.68%) |
Feb 11, 2008 | 16.16 | 16.21 | 15.08 | 15.37 | 528,901 | -0.70(-4.36%) |
Feb 08, 2008 | 16.62 | 17.74 | 15.85 | 16.07 | 894,527 | +0.60(+3.86%) |
Feb 07, 2008 | 14.91 | 15.53 | 14.67 | 15.47 | 315,837 | +0.33(+2.19%) |
Feb 06, 2008 | 15.24 | 15.45 | 14.92 | 15.14 | 305,714 | +0.06(+0.38%) |
Feb 05, 2008 | 14.83 | 15.15 | 14.73 | 15.09 | 250,780 | -0.08(-0.50%) |
Feb 04, 2008 | 14.97 | 15.24 | 14.44 | 15.16 | 406,991 | +0.23(+1.52%) |
Feb 01, 2008 | 14.32 | 14.96 | 14.30 | 14.93 | 230,939 | +0.76(+5.34%) |
Jan 31, 2008 | 13.98 | 14.70 | 13.97 | 14.18 | 389,171 | +0.00(+0.00%) |
Jan 30, 2008 | 14.41 | 14.93 | 14.11 | 14.18 | 304,475 | -0.31(-2.16%) |
Jan 29, 2008 | 15.39 | 15.39 | 14.44 | 14.49 | 346,802 | -0.90(-5.85%) |
Jan 28, 2008 | 15.06 | 15.39 | 14.96 | 15.39 | 188,823 | +0.27(+1.75%) |
Jan 25, 2008 | 15.41 | 15.50 | 14.75 | 15.12 | 268,664 | -0.04(-0.25%) |
Jan 24, 2008 | 16.99 | 17.47 | 15.15 | 15.16 | 754,588 | -1.79(-10.56%) |
Jan 23, 2008 | 16.58 | 16.99 | 15.96 | 16.95 | 356,392 | +0.32(+1.94%) |
Jan 22, 2008 | 16.01 | 16.97 | 16.01 | 16.63 | 427,017 | -0.08(-0.45%) |
Jan 21, 2008 | 16.56 | 16.98 | 16.33 | 16.70 | 624,683 | +0.00(+0.00%) |
Jan 18, 2008 | 16.56 | 16.98 | 16.33 | 16.70 | 624,683 | +0.13(+0.80%) |
Jan 17, 2008 | 16.66 | 16.99 | 16.18 | 16.57 | 458,101 | -0.06(-0.34%) |
Jan 16, 2008 | 15.71 | 16.89 | 15.71 | 16.63 | 410,815 | +0.92(+5.85%) |
Jan 15, 2008 | 15.98 | 16.33 | 15.53 | 15.71 | 243,850 | -0.52(-3.21%) |
Jan 14, 2008 | 15.85 | 16.47 | 15.74 | 16.23 | 218,217 | +0.51(+3.25%) |
Jan 11, 2008 | 16.24 | 16.51 | 15.72 | 15.72 | 162,390 | -0.62(-3.77%) |
Jan 10, 2008 | 15.59 | 16.57 | 15.59 | 16.34 | 166,070 | +0.12(+0.76%) |
Jan 09, 2008 | 15.58 | 16.22 | 15.36 | 16.21 | 186,472 | +0.59(+3.76%) |
Jan 08, 2008 | 15.85 | 16.53 | 15.39 | 15.63 | 261,483 | -0.14(-0.90%) |
Jan 07, 2008 | 16.27 | 16.34 | 15.18 | 15.77 | 451,498 | -0.40(-2.46%) |
Jan 04, 2008 | 16.23 | 16.52 | 15.53 | 16.16 | 424,142 | +0.05(+0.29%) |
Jan 03, 2008 | 15.37 | 16.92 | 15.09 | 16.12 | 751,562 | +0.75(+4.87%) |
Jan 02, 2008 | 15.31 | 15.76 | 14.97 | 15.37 | 164,692 | -0.01(-0.06%) |
Jan 01, 2008 | 15.79 | 15.92 | 15.27 | 15.38 | 138,026 | +0.00(+0.00%) |
Dec 31, 2007 | 15.79 | 15.92 | 15.27 | 15.38 | 138,026 | -0.51(-3.22%) |
Dec 28, 2007 | 15.88 | 16.46 | 15.86 | 15.89 | 156,714 | +0.21(+1.33%) |
Dec 27, 2007 | 16.51 | 16.65 | 15.68 | 15.68 | 199,938 | -0.81(-4.94%) |
Dec 26, 2007 | 16.34 | 16.74 | 15.98 | 16.50 | 209,617 | +0.03(+0.17%) |
Dec 24, 2007 | 16.55 | 16.76 | 16.36 | 16.47 | 123,756 | +0.04(+0.23%) |
Dec 21, 2007 | 16.35 | 16.83 | 16.00 | 16.43 | 557,596 | +0.30(+1.88%) |
Dec 20, 2007 | 15.69 | 16.13 | 15.37 | 16.13 | 214,435 | +0.62(+4.03%) |
Dec 19, 2007 | 15.25 | 15.68 | 15.11 | 15.50 | 199,713 | +0.22(+1.43%) |
Dec 18, 2007 | 15.27 | 15.54 | 14.82 | 15.28 | 383,983 | +0.13(+0.88%) |
Dec 17, 2007 | 14.36 | 15.23 | 14.20 | 15.15 | 317,484 | +0.67(+4.64%) |
Dec 14, 2007 | 14.99 | 15.22 | 14.48 | 14.48 | 128,428 | -0.76(-4.97%) |
Dec 13, 2007 | 14.73 | 15.37 | 14.44 | 15.24 | 213,420 | +0.33(+2.22%) |
Dec 12, 2007 | 14.67 | 14.91 | 14.46 | 14.91 | 184,416 | +0.58(+4.03%) |
Dec 11, 2007 | 15.32 | 15.43 | 14.33 | 14.33 | 222,500 | -0.97(-6.32%) |
Dec 10, 2007 | 15.32 | 15.59 | 15.00 | 15.29 | 201,224 | -0.03(-0.19%) |
Dec 07, 2007 | 15.68 | 15.76 | 15.07 | 15.32 | 215,302 | -0.35(-2.24%) |
Dec 06, 2007 | 15.11 | 15.90 | 14.87 | 15.67 | 305,394 | +0.45(+2.99%) |
Dec 05, 2007 | 14.99 | 15.35 | 14.81 | 15.22 | 219,795 | +0.48(+3.28%) |
Dec 04, 2007 | 14.98 | 15.03 | 14.53 | 14.73 | 167,431 | -0.42(-2.75%) |
Dec 03, 2007 | 15.16 | 15.31 | 15.06 | 15.15 | 137,315 | -0.01(-0.06%) |
Nov 30, 2007 | 15.10 | 15.25 | 14.81 | 15.16 | 194,634 | +0.22(+1.46%) |
Nov 29, 2007 | 14.91 | 15.13 | 14.74 | 14.94 | 118,706 | +0.02(+0.13%) |
Nov 28, 2007 | 14.56 | 14.98 | 14.26 | 14.92 | 369,766 | +0.46(+3.21%) |
Nov 27, 2007 | 14.20 | 14.57 | 13.76 | 14.46 | 221,884 | +0.25(+1.73%) |
Nov 26, 2007 | 14.36 | 14.38 | 13.80 | 14.21 | 373,167 | -0.23(-1.57%) |
Nov 23, 2007 | 14.33 | 14.58 | 13.80 | 14.44 | 84,063 | +0.20(+1.40%) |
Nov 21, 2007 | 14.24 | 14.44 | 14.08 | 14.24 | 144,679 | -0.06(-0.40%) |
Nov 20, 2007 | 13.53 | 14.46 | 13.46 | 14.30 | 421,081 | +0.72(+5.30%) |
Nov 19, 2007 | 14.02 | 14.10 | 13.36 | 13.58 | 215,037 | -0.62(-4.34%) |
Nov 16, 2007 | 14.45 | 14.58 | 13.79 | 14.20 | 255,601 | -0.23(-1.58%) |
Nov 15, 2007 | 15.21 | 15.21 | 14.37 | 14.42 | 157,546 | -0.89(-5.81%) |
Nov 14, 2007 | 15.27 | 15.38 | 15.07 | 15.31 | 172,149 | +0.11(+0.75%) |
Nov 13, 2007 | 15.06 | 15.29 | 14.61 | 15.20 | 274,981 | +0.31(+2.10%) |
Nov 12, 2007 | 14.32 | 15.14 | 13.85 | 14.89 | 436,937 | +0.49(+3.42%) |
Nov 09, 2007 | 14.09 | 14.45 | 13.46 | 14.39 | 244,825 | +0.14(+1.00%) |
Nov 08, 2007 | 14.35 | 14.35 | 13.47 | 14.25 | 303,790 | +0.04(+0.27%) |
Nov 07, 2007 | 14.31 | 14.45 | 14.00 | 14.21 | 234,705 | -0.30(-2.09%) |
Nov 06, 2007 | 14.13 | 14.55 | 13.68 | 14.52 | 269,715 | +0.39(+2.75%) |
Nov 05, 2007 | 14.58 | 14.61 | 13.88 | 14.13 | 201,261 | -0.68(-4.60%) |
Nov 02, 2007 | 14.92 | 14.99 | 14.30 | 14.81 | 258,087 | -0.04(-0.26%) |
Nov 01, 2007 | 14.97 | 15.09 | 14.49 | 14.85 | 604,160 | -0.25(-1.63%) |
Oct 31, 2007 | 15.71 | 15.83 | 15.00 | 15.09 | 463,060 | -0.57(-3.63%) |
Oct 30, 2007 | 15.28 | 16.10 | 15.25 | 15.66 | 350,856 | +0.28(+1.85%) |
Oct 29, 2007 | 15.65 | 15.65 | 15.20 | 15.38 | 317,810 | -0.40(-2.52%) |
Oct 26, 2007 | 15.54 | 15.78 | 14.94 | 15.78 | 217,604 | +0.39(+2.52%) |
Oct 25, 2007 | 15.18 | 15.89 | 14.68 | 15.39 | 346,723 | -0.24(-1.52%) |
Oct 24, 2007 | 15.31 | 15.91 | 15.15 | 15.63 | 146,203 | +0.16(+1.04%) |
Oct 23, 2007 | 15.63 | 15.71 | 14.96 | 15.46 | 199,408 | +0.01(+0.06%) |
Oct 22, 2007 | 14.63 | 15.61 | 14.38 | 15.45 | 234,008 | +0.62(+4.21%) |
Oct 19, 2007 | 15.15 | 15.29 | 14.78 | 14.83 | 179,136 | -0.32(-2.13%) |
Oct 18, 2007 | 15.18 | 15.60 | 15.07 | 15.15 | 183,483 | -0.09(-0.56%) |
Oct 17, 2007 | 15.58 | 15.60 | 14.65 | 15.24 | 175,058 | -0.16(-1.05%) |
Oct 16, 2007 | 15.37 | 15.45 | 15.10 | 15.40 | 81,864 | -0.04(-0.25%) |
Oct 15, 2007 | 15.71 | 16.06 | 15.14 | 15.44 | 206,949 | -0.37(-2.34%) |
Oct 12, 2007 | 15.55 | 16.27 | 15.43 | 15.80 | 114,434 | +0.25(+1.58%) |
Oct 11, 2007 | 16.04 | 16.06 | 15.25 | 15.56 | 262,535 | -0.40(-2.49%) |
Oct 10, 2007 | 16.06 | 16.15 | 15.84 | 15.96 | 149,243 | -0.14(-0.88%) |
Oct 09, 2007 | 16.01 | 16.19 | 15.92 | 16.10 | 135,105 | +0.09(+0.59%) |
Oct 08, 2007 | 15.99 | 16.23 | 15.74 | 16.00 | 87,733 | -0.06(-0.35%) |
Oct 05, 2007 | 16.03 | 16.18 | 15.70 | 16.06 | 185,297 | +0.20(+1.25%) |
Oct 04, 2007 | 15.83 | 16.10 | 15.53 | 15.86 | 178,562 | +0.05(+0.30%) |
Oct 03, 2007 | 15.57 | 16.16 | 15.57 | 15.81 | 311,783 | +0.19(+1.21%) |
Oct 02, 2007 | 15.10 | 16.08 | 15.09 | 15.63 | 264,866 | +0.55(+3.64%) |
Oct 01, 2007 | 14.31 | 15.11 | 14.31 | 15.08 | 188,187 | +0.80(+5.57%) |
Sep 28, 2007 | 14.38 | 14.90 | 14.17 | 14.28 | 125,420 | -0.09(-0.59%) |
Sep 27, 2007 | 15.02 | 15.11 | 14.31 | 14.37 | 104,216 | -0.56(-3.74%) |
Sep 26, 2007 | 15.01 | 15.25 | 14.89 | 14.92 | 166,253 | +0.05(+0.32%) |
Sep 25, 2007 | 14.50 | 15.04 | 14.50 | 14.88 | 150,440 | +0.29(+2.01%) |
Sep 24, 2007 | 14.95 | 15.10 | 14.47 | 14.58 | 88,707 | -0.34(-2.28%) |
Sep 21, 2007 | 14.91 | 15.15 | 14.81 | 14.92 | 226,915 | +0.15(+1.03%) |
Sep 20, 2007 | 14.73 | 15.15 | 14.66 | 14.77 | 92,529 | +0.00(+0.00%) |
Sep 19, 2007 | 14.80 | 15.04 | 14.55 | 14.77 | 203,108 | +0.01(+0.06%) |
Sep 18, 2007 | 13.95 | 14.78 | 13.76 | 14.76 | 278,569 | +0.88(+6.34%) |
Sep 17, 2007 | 14.02 | 14.05 | 13.64 | 13.88 | 129,563 | -0.17(-1.21%) |
Sep 14, 2007 | 13.67 | 14.12 | 13.54 | 14.05 | 129,421 | +0.20(+1.44%) |
Sep 13, 2007 | 13.71 | 14.07 | 13.35 | 13.85 | 217,876 | +0.24(+1.74%) |
Sep 12, 2007 | 14.14 | 14.19 | 13.58 | 13.62 | 151,142 | -0.58(-4.07%) |
Sep 11, 2007 | 13.99 | 14.26 | 13.89 | 14.20 | 332,924 | +0.31(+2.25%) |
Sep 10, 2007 | 13.74 | 13.92 | 13.26 | 13.88 | 296,515 | +0.19(+1.38%) |
Sep 07, 2007 | 13.39 | 13.87 | 13.26 | 13.69 | 155,252 | +0.11(+0.84%) |
Sep 06, 2007 | 13.51 | 13.82 | 13.40 | 13.58 | 170,386 | +0.18(+1.34%) |
Sep 05, 2007 | 13.49 | 13.54 | 13.39 | 13.40 | 139,071 | -0.28(-2.08%) |