Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 19.65 | 20.12 | 19.39 | 19.85 | 24,721 | +0.16(+0.82%) |
Aug 28, 2008 | 18.76 | 19.69 | 18.76 | 19.69 | 11,266 | +0.92(+4.93%) |
Aug 27, 2008 | 18.31 | 18.76 | 18.19 | 18.76 | 21,696 | +0.52(+2.84%) |
Aug 26, 2008 | 17.69 | 18.25 | 17.69 | 18.25 | 8,926 | +0.12(+0.69%) |
Aug 25, 2008 | 18.97 | 18.97 | 18.12 | 18.12 | 4,873 | -0.98(-5.13%) |
Aug 22, 2008 | 18.75 | 19.34 | 18.70 | 19.10 | 7,521 | +0.16(+0.86%) |
Aug 21, 2008 | 18.48 | 19.35 | 18.48 | 18.94 | 28,661 | +0.30(+1.61%) |
Aug 20, 2008 | 18.42 | 18.73 | 18.42 | 18.64 | 7,882 | +0.22(+1.22%) |
Aug 19, 2008 | 18.65 | 18.95 | 17.35 | 18.41 | 12,279 | -0.54(-2.83%) |
Aug 18, 2008 | 19.04 | 19.23 | 18.82 | 18.95 | 11,916 | -0.31(-1.59%) |
Aug 15, 2008 | 19.88 | 19.88 | 19.26 | 19.26 | 43,146 | -0.16(-0.84%) |
Aug 14, 2008 | 19.63 | 19.98 | 18.43 | 19.42 | 33,679 | -0.42(-2.14%) |
Aug 13, 2008 | 18.83 | 20.16 | 18.68 | 19.84 | 17,928 | +0.99(+5.27%) |
Aug 12, 2008 | 18.05 | 19.00 | 17.92 | 18.85 | 68,833 | +0.42(+2.30%) |
Aug 11, 2008 | 18.23 | 18.43 | 17.93 | 18.43 | 37,457 | +0.22(+1.24%) |
Aug 08, 2008 | 17.42 | 18.26 | 17.37 | 18.20 | 49,873 | +0.24(+1.36%) |
Aug 07, 2008 | 18.07 | 18.30 | 17.18 | 17.96 | 17,574 | -0.36(-1.94%) |
Aug 06, 2008 | 18.51 | 18.54 | 17.65 | 18.31 | 62,917 | -0.22(-1.21%) |
Aug 05, 2008 | 18.53 | 18.55 | 17.82 | 18.54 | 14,493 | +0.54(+3.02%) |
Aug 04, 2008 | 17.68 | 18.14 | 17.68 | 18.00 | 13,597 | -0.14(-0.79%) |
Aug 01, 2008 | 18.11 | 18.14 | 17.92 | 18.14 | 11,485 | +0.01(+0.03%) |
Jul 31, 2008 | 18.08 | 18.16 | 17.87 | 18.13 | 20,958 | -0.41(-2.19%) |
Jul 30, 2008 | 18.54 | 18.55 | 17.87 | 18.54 | 44,661 | +0.20(+1.09%) |
Jul 29, 2008 | 18.34 | 18.58 | 17.81 | 18.34 | 34,165 | +0.29(+1.63%) |
Jul 28, 2008 | 18.01 | 18.23 | 17.74 | 18.05 | 6,916 | -0.07(-0.38%) |
Jul 25, 2008 | 18.49 | 18.58 | 17.85 | 18.11 | 32,413 | -0.03(-0.14%) |
Jul 24, 2008 | 18.56 | 18.56 | 18.06 | 18.14 | 16,088 | -0.12(-0.68%) |
Jul 23, 2008 | 18.30 | 18.57 | 18.21 | 18.26 | 16,142 | -0.10(-0.54%) |
Jul 22, 2008 | 17.82 | 18.42 | 17.65 | 18.36 | 21,260 | +0.38(+2.12%) |
Jul 21, 2008 | 18.21 | 18.60 | 17.88 | 17.98 | 2,334 | -0.09(-0.48%) |
Jul 18, 2008 | 18.53 | 18.70 | 17.84 | 18.07 | 16,253 | -0.42(-2.30%) |
Jul 17, 2008 | 18.73 | 18.73 | 17.70 | 18.50 | 38,452 | -0.18(-0.97%) |
Jul 16, 2008 | 18.00 | 18.68 | 17.21 | 18.68 | 33,665 | +0.79(+4.40%) |
Jul 15, 2008 | 17.50 | 18.00 | 17.22 | 17.89 | 23,627 | +0.12(+0.70%) |
Jul 14, 2008 | 18.52 | 18.52 | 17.44 | 17.77 | 15,558 | -0.12(-0.70%) |
Jul 11, 2008 | 17.69 | 18.31 | 17.26 | 17.89 | 17,782 | +0.12(+0.70%) |
Jul 10, 2008 | 18.38 | 18.38 | 16.83 | 17.77 | 15,963 | +0.36(+2.04%) |
Jul 09, 2008 | 18.00 | 18.06 | 17.04 | 17.41 | 27,594 | -0.80(-4.39%) |
Jul 08, 2008 | 16.96 | 18.41 | 16.62 | 18.21 | 50,477 | +1.50(+8.97%) |
Jul 07, 2008 | 16.50 | 16.95 | 16.50 | 16.71 | 23,148 | -0.06(-0.34%) |
Jul 04, 2008 | 16.43 | 17.10 | 16.12 | 16.77 | 15,397 | +0.00(+0.00%) |
Jul 03, 2008 | 16.43 | 17.10 | 16.12 | 16.77 | 15,397 | +0.24(+1.44%) |
Jul 02, 2008 | 16.88 | 17.05 | 16.49 | 16.53 | 60,342 | -0.42(-2.51%) |
Jul 01, 2008 | 16.55 | 17.33 | 16.55 | 16.95 | 60,177 | +0.39(+2.34%) |
Jun 30, 2008 | 16.71 | 17.02 | 16.52 | 16.57 | 85,877 | -0.21(-1.23%) |
Jun 27, 2008 | 16.15 | 16.85 | 15.07 | 16.77 | 353,307 | +0.77(+4.84%) |
Jun 26, 2008 | 16.55 | 16.86 | 15.95 | 16.00 | 29,168 | -0.78(-4.65%) |
Jun 25, 2008 | 16.40 | 16.80 | 16.40 | 16.78 | 29,364 | +0.24(+1.47%) |
Jun 24, 2008 | 16.43 | 17.01 | 16.42 | 16.54 | 26,034 | -0.16(-0.94%) |
Jun 23, 2008 | 16.38 | 16.88 | 16.21 | 16.69 | 18,732 | +0.26(+1.56%) |
Jun 20, 2008 | 16.91 | 16.91 | 16.37 | 16.44 | 106,244 | -0.61(-3.59%) |
Jun 19, 2008 | 16.67 | 17.05 | 16.67 | 17.05 | 4,208 | +0.34(+2.02%) |
Jun 18, 2008 | 16.77 | 16.82 | 16.50 | 16.71 | 17,196 | +0.22(+1.36%) |
Jun 17, 2008 | 16.91 | 16.91 | 16.43 | 16.49 | 27,589 | -0.47(-2.80%) |
Jun 16, 2008 | 16.85 | 16.98 | 16.85 | 16.96 | 9,884 | +0.07(+0.44%) |
Jun 13, 2008 | 16.94 | 16.99 | 16.40 | 16.88 | 45,735 | +0.19(+1.12%) |
Jun 12, 2008 | 16.82 | 17.00 | 16.70 | 16.70 | 8,663 | +0.26(+1.56%) |
Jun 11, 2008 | 16.87 | 17.45 | 16.44 | 16.44 | 22,024 | -0.56(-3.27%) |
Jun 10, 2008 | 17.17 | 17.17 | 16.87 | 17.00 | 10,772 | -0.10(-0.58%) |
Jun 09, 2008 | 17.10 | 17.58 | 16.87 | 17.10 | 14,712 | -0.14(-0.80%) |
Jun 06, 2008 | 17.66 | 18.05 | 17.23 | 17.23 | 11,400 | -0.70(-3.90%) |
Jun 05, 2008 | 16.82 | 18.01 | 16.82 | 17.93 | 20,708 | +1.07(+6.33%) |
Jun 04, 2008 | 16.75 | 17.10 | 16.75 | 16.87 | 11,981 | -0.02(-0.11%) |
Jun 03, 2008 | 17.00 | 17.17 | 16.86 | 16.88 | 14,568 | +0.07(+0.41%) |
Jun 02, 2008 | 18.02 | 18.03 | 16.75 | 16.82 | 23,280 | -1.15(-6.40%) |
May 30, 2008 | 16.99 | 18.02 | 16.99 | 17.97 | 15,570 | +0.42(+2.42%) |
May 29, 2008 | 16.78 | 17.69 | 16.78 | 17.54 | 18,094 | +0.67(+4.00%) |
May 28, 2008 | 17.07 | 17.10 | 16.86 | 16.87 | 10,441 | -0.03(-0.19%) |
May 27, 2008 | 16.85 | 17.07 | 16.85 | 16.90 | 14,033 | +0.10(+0.59%) |
May 26, 2008 | 16.76 | 17.10 | 16.76 | 16.80 | 7,248 | +0.00(+0.00%) |
May 23, 2008 | 16.76 | 17.10 | 16.76 | 16.80 | 7,248 | -0.20(-1.18%) |
May 22, 2008 | 16.86 | 17.06 | 16.82 | 17.00 | 31,074 | +0.20(+1.19%) |
May 21, 2008 | 17.25 | 17.25 | 16.57 | 16.80 | 18,213 | -0.36(-2.07%) |
May 20, 2008 | 16.74 | 17.16 | 16.74 | 17.15 | 17,545 | +0.16(+0.92%) |
May 19, 2008 | 16.75 | 17.31 | 16.75 | 17.00 | 21,646 | +0.17(+1.04%) |
May 16, 2008 | 17.82 | 17.82 | 16.82 | 16.82 | 21,411 | -0.77(-4.40%) |
May 15, 2008 | 17.61 | 17.84 | 17.22 | 17.60 | 11,874 | -0.08(-0.42%) |
May 14, 2008 | 17.57 | 17.82 | 17.33 | 17.67 | 8,181 | -0.34(-1.91%) |
May 13, 2008 | 18.10 | 18.10 | 17.05 | 18.02 | 11,556 | +0.02(+0.10%) |
May 12, 2008 | 17.07 | 18.00 | 17.03 | 18.00 | 6,991 | +1.02(+6.00%) |
May 09, 2008 | 16.62 | 16.98 | 16.62 | 16.98 | 11,865 | +0.03(+0.18%) |
May 08, 2008 | 16.58 | 17.02 | 16.58 | 16.95 | 16,014 | +0.09(+0.52%) |
May 07, 2008 | 17.03 | 17.13 | 16.45 | 16.86 | 32,445 | -0.12(-0.70%) |
May 06, 2008 | 16.92 | 17.25 | 16.86 | 16.98 | 38,397 | +0.02(+0.11%) |
May 05, 2008 | 17.67 | 17.67 | 16.93 | 16.96 | 12,725 | -0.86(-4.84%) |
May 02, 2008 | 18.18 | 18.70 | 17.48 | 17.82 | 16,379 | -0.02(-0.11%) |
May 01, 2008 | 17.05 | 18.04 | 17.05 | 17.84 | 3,226 | +0.79(+4.61%) |
Apr 30, 2008 | 16.87 | 17.15 | 16.84 | 17.05 | 22,921 | +0.18(+1.07%) |
Apr 29, 2008 | 18.11 | 18.11 | 16.86 | 16.87 | 3,987 | -1.24(-6.84%) |
Apr 28, 2008 | 17.65 | 18.20 | 17.65 | 18.11 | 1,702 | +0.30(+1.70%) |
Apr 25, 2008 | 18.15 | 18.62 | 17.50 | 17.81 | 8,309 | -0.23(-1.28%) |
Apr 24, 2008 | 16.85 | 18.07 | 16.85 | 18.04 | 11,349 | +1.24(+7.36%) |
Apr 23, 2008 | 17.39 | 17.39 | 16.80 | 16.80 | 17,116 | -0.52(-2.99%) |
Apr 22, 2008 | 17.89 | 18.05 | 17.05 | 17.32 | 13,780 | -0.69(-3.85%) |
Apr 21, 2008 | 18.23 | 18.49 | 17.81 | 18.02 | 10,885 | -0.41(-2.24%) |
Apr 18, 2008 | 18.47 | 18.60 | 18.29 | 18.43 | 15,255 | +0.22(+1.20%) |
Apr 17, 2008 | 18.20 | 18.40 | 18.07 | 18.21 | 19,556 | -0.03(-0.17%) |
Apr 16, 2008 | 17.62 | 18.42 | 17.24 | 18.24 | 20,279 | +0.83(+4.77%) |
Apr 15, 2008 | 17.99 | 18.01 | 17.04 | 17.41 | 14,874 | -0.19(-1.10%) |
Apr 14, 2008 | 17.76 | 18.00 | 16.86 | 17.60 | 60,681 | +0.06(+0.32%) |
Apr 11, 2008 | 17.83 | 18.23 | 17.50 | 17.55 | 10,828 | -0.62(-3.44%) |
Apr 10, 2008 | 17.87 | 18.28 | 17.75 | 18.17 | 10,335 | +0.27(+1.50%) |
Apr 09, 2008 | 18.52 | 18.63 | 17.75 | 17.90 | 12,793 | -0.34(-1.88%) |
Apr 08, 2008 | 18.01 | 18.45 | 17.80 | 18.25 | 8,875 | +0.02(+0.10%) |
Apr 07, 2008 | 18.37 | 18.51 | 17.78 | 18.23 | 17,061 | +0.02(+0.10%) |
Apr 04, 2008 | 18.79 | 18.79 | 18.00 | 18.21 | 7,805 | -0.49(-2.60%) |
Apr 03, 2008 | 18.36 | 19.31 | 17.90 | 18.70 | 9,589 | +0.10(+0.54%) |
Apr 02, 2008 | 18.85 | 19.53 | 18.10 | 18.60 | 10,058 | -0.22(-1.19%) |
Apr 01, 2008 | 19.05 | 19.05 | 17.97 | 18.82 | 27,041 | +0.29(+1.58%) |
Mar 31, 2008 | 19.55 | 19.55 | 18.53 | 18.53 | 28,816 | -1.03(-5.27%) |
Mar 28, 2008 | 19.99 | 19.99 | 19.05 | 19.56 | 17,096 | -0.26(-1.32%) |
Mar 27, 2008 | 20.30 | 20.30 | 19.31 | 19.82 | 13,024 | -0.42(-2.07%) |
Mar 26, 2008 | 19.71 | 20.24 | 19.70 | 20.24 | 17,244 | +0.29(+1.47%) |
Mar 25, 2008 | 20.28 | 20.34 | 19.78 | 19.94 | 41,378 | -0.29(-1.45%) |
Mar 24, 2008 | 19.85 | 20.41 | 19.33 | 20.24 | 32,270 | +0.42(+2.14%) |
Mar 21, 2008 | 20.48 | 20.48 | 19.06 | 19.81 | 147,302 | +0.00(+0.00%) |
Mar 20, 2008 | 20.48 | 20.48 | 19.06 | 19.81 | 147,302 | -0.11(-0.53%) |
Mar 19, 2008 | 20.07 | 20.58 | 19.71 | 19.92 | 26,790 | +0.04(+0.19%) |
Mar 18, 2008 | 19.88 | 19.95 | 17.75 | 19.88 | 48,355 | +0.46(+2.38%) |
Mar 17, 2008 | 17.02 | 19.98 | 16.70 | 19.42 | 30,416 | +1.94(+11.07%) |
Mar 14, 2008 | 18.11 | 19.05 | 17.39 | 17.48 | 27,748 | -0.76(-4.18%) |
Mar 13, 2008 | 18.93 | 18.93 | 16.86 | 18.25 | 49,740 | -0.98(-5.10%) |
Mar 12, 2008 | 18.76 | 19.86 | 18.76 | 19.23 | 32,288 | -0.02(-0.13%) |
Mar 11, 2008 | 17.27 | 19.25 | 17.27 | 19.25 | 14,762 | +2.45(+14.57%) |
Mar 10, 2008 | 16.95 | 17.03 | 16.79 | 16.80 | 13,159 | -0.06(-0.33%) |
Mar 07, 2008 | 16.64 | 17.17 | 16.57 | 16.86 | 9,378 | +0.00(+0.00%) |
Mar 06, 2008 | 16.62 | 16.97 | 16.62 | 16.86 | 12,154 | -0.02(-0.15%) |
Mar 05, 2008 | 16.98 | 17.05 | 16.82 | 16.88 | 5,015 | +0.02(+0.15%) |
Mar 04, 2008 | 16.65 | 17.13 | 16.65 | 16.86 | 52,168 | -0.01(-0.04%) |
Mar 03, 2008 | 16.79 | 17.22 | 16.76 | 16.87 | 14,706 | -0.01(-0.07%) |
Feb 29, 2008 | 16.91 | 17.63 | 16.86 | 16.88 | 31,729 | -0.27(-1.57%) |
Feb 28, 2008 | 17.49 | 18.11 | 17.00 | 17.15 | 10,590 | -0.52(-2.93%) |
Feb 27, 2008 | 17.41 | 18.30 | 17.36 | 17.67 | 14,483 | +0.06(+0.32%) |
Feb 26, 2008 | 16.60 | 18.02 | 16.60 | 17.61 | 10,502 | +1.02(+6.13%) |
Feb 25, 2008 | 16.86 | 17.13 | 16.35 | 16.59 | 19,095 | -0.19(-1.12%) |
Feb 22, 2008 | 16.73 | 17.04 | 16.56 | 16.78 | 9,458 | +0.10(+0.60%) |
Feb 21, 2008 | 17.17 | 17.45 | 16.68 | 16.68 | 6,702 | -0.26(-1.51%) |
Feb 20, 2008 | 16.62 | 17.14 | 16.62 | 16.93 | 4,408 | +0.23(+1.38%) |
Feb 19, 2008 | 17.39 | 17.52 | 16.70 | 16.70 | 16,060 | -0.42(-2.48%) |
Feb 18, 2008 | 17.84 | 17.84 | 17.12 | 17.13 | 10,443 | +0.00(+0.00%) |
Feb 15, 2008 | 17.84 | 17.84 | 17.12 | 17.13 | 10,443 | -0.83(-4.62%) |
Feb 14, 2008 | 18.68 | 19.16 | 17.96 | 17.96 | 6,634 | -0.72(-3.84%) |
Feb 13, 2008 | 17.83 | 18.70 | 17.51 | 18.68 | 26,508 | +1.02(+5.76%) |
Feb 12, 2008 | 16.95 | 17.76 | 16.95 | 17.66 | 12,624 | +0.83(+4.94%) |
Feb 11, 2008 | 16.54 | 17.18 | 16.54 | 16.83 | 24,691 | -0.04(-0.22%) |
Feb 08, 2008 | 17.17 | 17.17 | 16.86 | 16.87 | 6,085 | -0.15(-0.88%) |
Feb 07, 2008 | 16.92 | 17.13 | 16.86 | 17.02 | 15,964 | +0.02(+0.15%) |
Feb 06, 2008 | 16.87 | 17.16 | 16.86 | 16.99 | 15,439 | +0.32(+1.95%) |
Feb 05, 2008 | 17.02 | 17.02 | 16.63 | 16.67 | 36,932 | -0.74(-4.23%) |
Feb 04, 2008 | 17.90 | 17.90 | 17.40 | 17.40 | 5,829 | -0.69(-3.83%) |
Feb 01, 2008 | 18.85 | 19.49 | 17.88 | 18.10 | 12,677 | -0.64(-3.40%) |
Jan 31, 2008 | 16.60 | 18.73 | 16.60 | 18.73 | 20,123 | +1.89(+11.23%) |
Jan 30, 2008 | 16.81 | 17.17 | 16.81 | 16.84 | 12,247 | -0.06(-0.33%) |
Jan 29, 2008 | 17.35 | 17.52 | 16.86 | 16.90 | 11,554 | -1.00(-5.58%) |
Jan 28, 2008 | 18.00 | 18.07 | 17.05 | 17.90 | 22,692 | -0.11(-0.59%) |
Jan 25, 2008 | 19.33 | 19.93 | 17.77 | 18.00 | 22,581 | -1.02(-5.35%) |
Jan 24, 2008 | 19.84 | 21.03 | 18.49 | 19.02 | 19,042 | -0.82(-4.15%) |
Jan 23, 2008 | 16.74 | 20.48 | 16.74 | 19.84 | 28,710 | +2.67(+15.52%) |
Jan 22, 2008 | 16.09 | 17.33 | 16.09 | 17.18 | 23,754 | +0.36(+2.15%) |
Jan 21, 2008 | 17.03 | 18.17 | 16.54 | 16.82 | 47,706 | +0.00(+0.00%) |
Jan 18, 2008 | 17.03 | 18.17 | 16.54 | 16.82 | 47,706 | +0.16(+0.94%) |
Jan 17, 2008 | 18.80 | 18.80 | 16.66 | 16.66 | 5,504 | -1.42(-7.87%) |
Jan 16, 2008 | 16.17 | 18.58 | 16.17 | 18.08 | 21,723 | +1.90(+11.77%) |
Jan 15, 2008 | 16.52 | 16.71 | 15.61 | 16.18 | 34,640 | -0.61(-3.64%) |
Jan 14, 2008 | 16.32 | 16.88 | 16.32 | 16.79 | 7,571 | -0.02(-0.11%) |
Jan 11, 2008 | 18.13 | 18.13 | 16.81 | 16.81 | 29,157 | -1.50(-8.22%) |
Jan 10, 2008 | 17.30 | 18.31 | 16.95 | 18.31 | 9,581 | +0.77(+4.41%) |
Jan 09, 2008 | 16.79 | 17.72 | 16.57 | 17.54 | 15,484 | +0.57(+3.39%) |
Jan 08, 2008 | 17.45 | 17.98 | 16.86 | 16.97 | 20,759 | -0.44(-2.51%) |
Jan 07, 2008 | 16.57 | 17.83 | 16.57 | 17.40 | 8,801 | +0.88(+5.33%) |
Jan 04, 2008 | 16.11 | 16.91 | 16.11 | 16.52 | 23,023 | +0.16(+0.99%) |
Jan 03, 2008 | 16.98 | 17.02 | 16.36 | 16.36 | 26,566 | -0.55(-3.25%) |
Jan 02, 2008 | 17.11 | 17.30 | 16.85 | 16.91 | 15,112 | -0.26(-1.53%) |
Jan 01, 2008 | 17.23 | 17.49 | 17.03 | 17.17 | 19,936 | +0.00(+0.00%) |
Dec 31, 2007 | 17.23 | 17.49 | 17.03 | 17.17 | 19,936 | -0.17(-1.01%) |
Dec 28, 2007 | 18.25 | 18.58 | 16.88 | 17.35 | 11,459 | -0.56(-3.10%) |
Dec 27, 2007 | 18.69 | 18.69 | 17.73 | 17.90 | 7,831 | -0.83(-4.43%) |
Dec 26, 2007 | 18.23 | 18.73 | 18.23 | 18.73 | 22,195 | +0.19(+1.01%) |
Dec 24, 2007 | 18.58 | 18.69 | 18.07 | 18.55 | 16,980 | +0.21(+1.16%) |
Dec 21, 2007 | 18.07 | 18.64 | 18.02 | 18.33 | 122,351 | +0.65(+3.67%) |
Dec 20, 2007 | 17.70 | 17.70 | 17.35 | 17.68 | 19,015 | +0.23(+1.32%) |
Dec 19, 2007 | 17.42 | 17.63 | 17.34 | 17.45 | 19,624 | +0.04(+0.21%) |
Dec 18, 2007 | 15.69 | 17.77 | 15.58 | 17.42 | 39,128 | +1.96(+12.69%) |
Dec 17, 2007 | 15.61 | 15.74 | 15.40 | 15.45 | 54,511 | -0.27(-1.75%) |
Dec 14, 2007 | 16.65 | 16.73 | 15.71 | 15.73 | 24,156 | -1.23(-7.25%) |
Dec 13, 2007 | 16.75 | 16.96 | 16.35 | 16.96 | 9,121 | +0.05(+0.30%) |
Dec 12, 2007 | 17.12 | 17.25 | 16.41 | 16.91 | 5,752 | +0.32(+1.92%) |
Dec 11, 2007 | 17.16 | 17.23 | 16.59 | 16.59 | 18,054 | -0.43(-2.53%) |
Dec 10, 2007 | 17.23 | 17.23 | 16.94 | 17.02 | 7,043 | -0.24(-1.41%) |
Dec 07, 2007 | 17.58 | 17.58 | 17.08 | 17.27 | 22,767 | -0.32(-1.81%) |
Dec 06, 2007 | 17.57 | 17.65 | 17.37 | 17.58 | 18,949 | +0.27(+1.59%) |
Dec 05, 2007 | 17.20 | 17.55 | 17.20 | 17.31 | 7,693 | +0.53(+3.16%) |
Dec 04, 2007 | 16.88 | 17.43 | 16.78 | 16.78 | 10,398 | -0.30(-1.76%) |
Dec 03, 2007 | 17.31 | 17.36 | 17.02 | 17.08 | 19,329 | -0.02(-0.11%) |
Nov 30, 2007 | 17.70 | 17.70 | 17.10 | 17.10 | 23,044 | -0.17(-1.01%) |
Nov 29, 2007 | 17.72 | 17.98 | 17.27 | 17.27 | 23,589 | -0.78(-4.32%) |
Nov 28, 2007 | 17.83 | 18.07 | 17.44 | 18.05 | 36,138 | +0.39(+2.19%) |
Nov 27, 2007 | 17.12 | 17.73 | 16.83 | 17.67 | 11,392 | +0.59(+3.47%) |
Nov 26, 2007 | 17.53 | 17.77 | 16.85 | 17.07 | 15,892 | -0.47(-2.67%) |
Nov 23, 2007 | 17.27 | 17.62 | 17.27 | 17.54 | 6,597 | +0.40(+2.33%) |
Nov 21, 2007 | 15.92 | 17.14 | 15.92 | 17.14 | 25,928 | +1.19(+7.48%) |
Nov 20, 2007 | 15.95 | 16.58 | 15.52 | 15.95 | 25,810 | -0.03(-0.20%) |
Nov 19, 2007 | 16.89 | 16.89 | 15.92 | 15.98 | 57,069 | -1.12(-6.57%) |
Nov 16, 2007 | 17.45 | 17.53 | 16.82 | 17.10 | 22,567 | -0.31(-1.76%) |
Nov 15, 2007 | 17.12 | 17.41 | 16.61 | 17.41 | 13,713 | +0.46(+2.69%) |
Nov 14, 2007 | 17.30 | 17.48 | 16.67 | 16.95 | 28,395 | -0.21(-1.20%) |
Nov 13, 2007 | 17.81 | 17.81 | 17.08 | 17.16 | 44,332 | -0.32(-1.86%) |
Nov 12, 2007 | 17.21 | 17.55 | 17.21 | 17.48 | 49,952 | +0.29(+1.67%) |
Nov 09, 2007 | 17.36 | 17.80 | 17.12 | 17.20 | 17,734 | -0.41(-2.31%) |
Nov 08, 2007 | 17.03 | 17.65 | 17.03 | 17.60 | 12,468 | +0.82(+4.87%) |
Nov 07, 2007 | 17.18 | 17.45 | 16.78 | 16.78 | 23,355 | -0.68(-3.90%) |
Nov 06, 2007 | 17.12 | 17.47 | 16.86 | 17.47 | 22,594 | +0.45(+2.64%) |
Nov 05, 2007 | 16.57 | 17.23 | 16.57 | 17.02 | 26,675 | +0.39(+2.33%) |
Nov 02, 2007 | 17.45 | 17.81 | 16.55 | 16.63 | 61,979 | -0.81(-4.62%) |
Nov 01, 2007 | 19.41 | 19.41 | 16.88 | 17.43 | 57,818 | -2.52(-12.64%) |
Oct 31, 2007 | 20.29 | 20.29 | 19.63 | 19.96 | 22,801 | -0.76(-3.68%) |
Oct 30, 2007 | 20.60 | 20.89 | 20.36 | 20.72 | 13,583 | +0.27(+1.31%) |
Oct 29, 2007 | 19.84 | 20.61 | 19.84 | 20.45 | 16,073 | +0.78(+3.97%) |
Oct 26, 2007 | 19.44 | 19.67 | 19.31 | 19.67 | 18,653 | +0.54(+2.84%) |
Oct 25, 2007 | 19.89 | 19.89 | 19.13 | 19.13 | 11,965 | -0.72(-3.65%) |
Oct 24, 2007 | 19.34 | 19.85 | 18.95 | 19.85 | 15,295 | +0.43(+2.22%) |
Oct 23, 2007 | 19.46 | 19.96 | 18.81 | 19.42 | 21,132 | +0.16(+0.81%) |
Oct 22, 2007 | 17.84 | 19.33 | 17.43 | 19.26 | 109,698 | +0.93(+5.07%) |
Oct 19, 2007 | 18.56 | 18.60 | 18.30 | 18.33 | 94,477 | -0.22(-1.18%) |
Oct 18, 2007 | 18.55 | 18.63 | 18.15 | 18.55 | 69,936 | -0.12(-0.64%) |
Oct 17, 2007 | 20.53 | 20.53 | 18.36 | 18.67 | 179,441 | -1.61(-7.94%) |
Oct 16, 2007 | 20.59 | 20.59 | 19.54 | 20.28 | 41,414 | -0.32(-1.58%) |
Oct 15, 2007 | 20.37 | 20.64 | 19.99 | 20.61 | 25,145 | +0.20(+0.98%) |
Oct 12, 2007 | 20.28 | 20.53 | 20.09 | 20.41 | 29,751 | +0.11(+0.55%) |
Oct 11, 2007 | 19.87 | 20.54 | 19.74 | 20.29 | 39,147 | +0.62(+3.17%) |
Oct 10, 2007 | 19.59 | 19.88 | 19.05 | 19.67 | 45,681 | +0.01(+0.06%) |
Oct 09, 2007 | 19.74 | 19.98 | 19.44 | 19.66 | 78,228 | -0.03(-0.13%) |
Oct 08, 2007 | 19.90 | 19.90 | 19.57 | 19.68 | 23,717 | -0.30(-1.50%) |
Oct 05, 2007 | 20.11 | 20.60 | 19.81 | 19.98 | 44,685 | +0.15(+0.76%) |
Oct 04, 2007 | 19.89 | 19.94 | 19.65 | 19.83 | 24,966 | +0.06(+0.32%) |
Oct 03, 2007 | 20.17 | 20.18 | 19.77 | 19.77 | 14,552 | -0.46(-2.28%) |
Oct 02, 2007 | 19.79 | 20.39 | 19.65 | 20.23 | 47,298 | +0.50(+2.53%) |
Oct 01, 2007 | 19.54 | 19.80 | 18.36 | 19.73 | 43,669 | +0.12(+0.60%) |
Sep 28, 2007 | 19.54 | 19.98 | 19.49 | 19.61 | 71,592 | -0.02(-0.10%) |
Sep 27, 2007 | 19.95 | 20.11 | 19.61 | 19.63 | 49,353 | -0.42(-2.09%) |
Sep 26, 2007 | 20.23 | 20.63 | 20.03 | 20.05 | 20,514 | -0.18(-0.90%) |
Sep 25, 2007 | 20.61 | 20.97 | 20.15 | 20.23 | 53,180 | -0.56(-2.67%) |
Sep 24, 2007 | 21.02 | 21.42 | 20.66 | 20.79 | 21,510 | -0.26(-1.25%) |
Sep 21, 2007 | 20.89 | 21.20 | 20.71 | 21.05 | 80,988 | +0.38(+1.84%) |
Sep 20, 2007 | 19.59 | 21.04 | 19.39 | 20.67 | 107,551 | +0.94(+4.75%) |
Sep 19, 2007 | 19.28 | 20.57 | 19.28 | 19.73 | 70,959 | +0.41(+2.10%) |
Sep 18, 2007 | 18.36 | 19.33 | 18.16 | 19.33 | 75,688 | +0.82(+4.42%) |
Sep 17, 2007 | 18.61 | 18.90 | 18.49 | 18.51 | 31,708 | -0.19(-1.00%) |
Sep 14, 2007 | 18.55 | 18.76 | 18.46 | 18.70 | 55,723 | +0.06(+0.30%) |
Sep 13, 2007 | 18.70 | 18.86 | 18.61 | 18.64 | 18,949 | -0.06(-0.33%) |
Sep 12, 2007 | 18.73 | 18.88 | 18.51 | 18.70 | 45,551 | -0.02(-0.10%) |
Sep 11, 2007 | 18.22 | 19.38 | 18.12 | 18.72 | 87,408 | +0.60(+3.31%) |
Sep 10, 2007 | 17.95 | 18.40 | 17.67 | 18.12 | 142,017 | +0.30(+1.68%) |
Sep 07, 2007 | 18.17 | 18.17 | 17.42 | 17.82 | 141,498 | -0.35(-1.92%) |
Sep 06, 2007 | 18.15 | 18.73 | 18.15 | 18.17 | 32,826 | +0.37(+2.10%) |
Sep 05, 2007 | 18.30 | 18.34 | 17.61 | 17.80 | 137,432 | -0.69(-3.72%) |