Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 19.82 | 19.90 | 19.60 | 19.71 | 0 | -0.14(-0.72%) |
Aug 28, 2008 | 19.76 | 19.94 | 19.68 | 19.85 | 1,233,187 | +0.18(+0.92%) |
Aug 27, 2008 | 19.09 | 21.30 | 19.09 | 19.67 | 2,081,697 | +0.35(+1.83%) |
Aug 26, 2008 | 19.01 | 19.39 | 18.85 | 19.32 | 2,062,527 | +0.29(+1.55%) |
Aug 25, 2008 | 18.84 | 19.12 | 18.76 | 19.02 | 1,851,664 | +0.12(+0.65%) |
Aug 22, 2008 | 18.45 | 18.98 | 18.37 | 18.90 | 0 | +0.45(+2.47%) |
Aug 21, 2008 | 18.26 | 18.50 | 18.22 | 18.45 | 831,306 | +0.15(+0.81%) |
Aug 20, 2008 | 18.61 | 18.61 | 18.19 | 18.30 | 855,161 | -0.32(-1.70%) |
Aug 19, 2008 | 18.57 | 18.70 | 18.50 | 18.61 | 948,515 | -0.03(-0.14%) |
Aug 18, 2008 | 18.63 | 18.74 | 18.52 | 18.64 | 1,323,196 | +0.10(+0.55%) |
Aug 15, 2008 | 18.40 | 18.70 | 18.30 | 18.54 | 0 | -0.24(-1.28%) |
Aug 14, 2008 | 18.61 | 18.91 | 18.16 | 18.78 | 1,399,691 | -0.03(-0.18%) |
Aug 13, 2008 | 18.53 | 18.84 | 18.45 | 18.81 | 1,660,498 | +0.09(+0.49%) |
Aug 12, 2008 | 18.68 | 18.83 | 18.62 | 18.72 | 1,523,991 | +0.07(+0.36%) |
Aug 11, 2008 | 18.53 | 18.82 | 18.38 | 18.65 | 1,542,363 | -0.03(-0.16%) |
Aug 08, 2008 | 18.51 | 18.73 | 18.34 | 18.68 | 2,466,313 | -0.11(-0.58%) |
Aug 07, 2008 | 18.04 | 19.17 | 17.76 | 18.79 | 5,062,419 | +0.64(+3.55%) |
Aug 06, 2008 | 17.55 | 18.62 | 17.55 | 18.15 | 8,536,371 | +2.04(+12.65%) |
Aug 05, 2008 | 15.89 | 16.22 | 15.68 | 16.11 | 1,287,769 | +0.39(+2.46%) |
Aug 04, 2008 | 15.76 | 15.84 | 15.51 | 15.72 | 1,489,108 | -0.00(-0.03%) |
Aug 01, 2008 | 15.86 | 16.04 | 15.72 | 15.72 | 1,437,708 | -0.20(-1.27%) |
Jul 31, 2008 | 15.81 | 16.28 | 15.79 | 15.93 | 1,633,504 | +0.07(+0.45%) |
Jul 30, 2008 | 15.92 | 16.13 | 15.68 | 15.86 | 1,020,983 | -0.07(-0.42%) |
Jul 29, 2008 | 15.58 | 15.98 | 15.58 | 15.92 | 1,564,938 | +0.34(+2.19%) |
Jul 28, 2008 | 15.71 | 15.92 | 15.52 | 15.58 | 2,133,686 | +0.04(+0.24%) |
Jul 25, 2008 | 15.61 | 15.79 | 15.46 | 15.54 | 2,029,822 | -0.09(-0.57%) |
Jul 24, 2008 | 15.71 | 16.17 | 15.59 | 15.63 | 1,246,965 | +0.07(+0.43%) |
Jul 23, 2008 | 15.31 | 15.64 | 15.30 | 15.56 | 1,443,366 | +0.31(+2.04%) |
Jul 22, 2008 | 15.49 | 15.52 | 14.96 | 15.25 | 1,849,774 | -0.33(-2.11%) |
Jul 21, 2008 | 15.33 | 15.86 | 15.33 | 15.58 | 1,686,714 | +0.41(+2.72%) |
Jul 18, 2008 | 14.90 | 15.22 | 14.80 | 15.17 | 1,617,471 | +0.13(+0.90%) |
Jul 17, 2008 | 14.96 | 15.45 | 14.86 | 15.03 | 2,343,687 | +0.07(+0.48%) |
Jul 16, 2008 | 15.03 | 15.16 | 14.84 | 14.96 | 1,786,867 | -0.08(-0.53%) |
Jul 15, 2008 | 15.11 | 15.20 | 14.96 | 15.04 | 2,331,093 | -0.21(-1.41%) |
Jul 14, 2008 | 14.96 | 15.45 | 14.79 | 15.26 | 3,784,364 | -0.64(-4.03%) |
Jul 11, 2008 | 15.89 | 16.04 | 15.62 | 15.90 | 904,087 | -0.08(-0.50%) |
Jul 10, 2008 | 15.99 | 16.38 | 15.80 | 15.98 | 1,248,945 | +0.03(+0.16%) |
Jul 09, 2008 | 16.18 | 16.42 | 15.85 | 15.95 | 1,524,796 | -0.12(-0.73%) |
Jul 08, 2008 | 15.73 | 16.12 | 15.73 | 16.07 | 2,596,061 | +0.26(+1.62%) |
Jul 07, 2008 | 16.21 | 16.32 | 15.54 | 15.81 | 2,208,505 | -0.53(-3.27%) |
Jul 04, 2008 | 16.20 | 16.39 | 16.03 | 16.35 | 1,424,795 | +0.00(+0.00%) |
Jul 03, 2008 | 16.20 | 16.39 | 16.03 | 16.35 | 1,424,795 | +0.32(+1.97%) |
Jul 02, 2008 | 16.17 | 16.40 | 16.03 | 16.03 | 3,445,055 | -0.10(-0.63%) |
Jul 01, 2008 | 15.00 | 16.92 | 15.00 | 16.13 | 6,917,012 | +1.08(+7.19%) |
Jun 30, 2008 | 14.77 | 15.41 | 14.61 | 15.05 | 3,180,327 | +0.31(+2.11%) |
Jun 27, 2008 | 14.48 | 14.82 | 14.48 | 14.74 | 1,575,113 | +0.21(+1.42%) |
Jun 26, 2008 | 14.44 | 14.82 | 14.44 | 14.53 | 2,466,653 | -0.01(-0.06%) |
Jun 25, 2008 | 14.25 | 14.70 | 14.09 | 14.54 | 3,454,586 | +0.14(+0.99%) |
Jun 24, 2008 | 14.44 | 14.52 | 14.14 | 14.40 | 4,660,310 | -0.27(-1.84%) |
Jun 23, 2008 | 14.78 | 15.00 | 14.62 | 14.67 | 5,658,592 | -0.14(-0.94%) |
Jun 20, 2008 | 14.96 | 15.01 | 14.78 | 14.81 | 2,544,580 | -0.22(-1.46%) |
Jun 19, 2008 | 14.78 | 15.22 | 14.74 | 15.03 | 2,569,660 | -0.05(-0.36%) |
Jun 18, 2008 | 15.12 | 15.37 | 14.93 | 15.08 | 2,455,115 | -0.34(-2.21%) |
Jun 17, 2008 | 15.81 | 15.81 | 15.38 | 15.42 | 2,525,538 | -0.58(-3.63%) |
Jun 16, 2008 | 15.96 | 16.09 | 15.69 | 16.00 | 1,294,366 | -0.12(-0.73%) |
Jun 13, 2008 | 16.10 | 16.27 | 16.05 | 16.12 | 1,526,546 | +0.03(+0.21%) |
Jun 12, 2008 | 16.21 | 16.57 | 16.09 | 16.09 | 1,598,334 | -0.22(-1.37%) |
Jun 11, 2008 | 16.34 | 16.58 | 16.27 | 16.31 | 1,202,417 | -0.03(-0.18%) |
Jun 10, 2008 | 16.41 | 16.51 | 16.23 | 16.34 | 1,950,228 | -0.51(-3.05%) |
Jun 09, 2008 | 17.20 | 17.25 | 16.69 | 16.85 | 1,018,933 | -0.27(-1.55%) |
Jun 06, 2008 | 16.90 | 17.24 | 16.74 | 17.12 | 1,587,846 | +0.06(+0.37%) |
Jun 05, 2008 | 16.78 | 17.15 | 16.70 | 17.06 | 1,081,176 | +0.37(+2.20%) |
Jun 04, 2008 | 16.26 | 16.87 | 16.26 | 16.69 | 1,833,107 | +0.35(+2.14%) |
Jun 03, 2008 | 16.23 | 16.43 | 16.17 | 16.34 | 1,537,663 | +0.07(+0.44%) |
Jun 02, 2008 | 16.20 | 16.34 | 16.07 | 16.27 | 1,875,168 | -0.32(-1.93%) |
May 30, 2008 | 16.53 | 16.61 | 16.43 | 16.59 | 1,397,971 | -0.00(-0.03%) |
May 29, 2008 | 16.38 | 16.87 | 16.34 | 16.59 | 1,093,004 | +0.16(+0.95%) |
May 28, 2008 | 16.28 | 16.50 | 16.11 | 16.44 | 1,999,245 | +0.01(+0.08%) |
May 27, 2008 | 16.47 | 16.47 | 16.15 | 16.42 | 2,314,437 | -0.36(-2.13%) |
May 26, 2008 | 16.86 | 16.90 | 16.74 | 16.78 | 0 | +0.00(+0.00%) |
May 23, 2008 | 16.86 | 16.90 | 16.74 | 16.78 | 1,313,809 | -0.07(-0.42%) |
May 22, 2008 | 16.88 | 17.04 | 16.76 | 16.85 | 1,395,212 | -0.33(-1.91%) |
May 21, 2008 | 17.27 | 17.60 | 17.18 | 17.18 | 1,085,118 | -0.05(-0.32%) |
May 20, 2008 | 17.23 | 17.25 | 17.11 | 17.24 | 945,644 | -0.11(-0.61%) |
May 19, 2008 | 17.27 | 17.48 | 17.10 | 17.34 | 664,949 | +0.04(+0.24%) |
May 16, 2008 | 17.29 | 17.37 | 17.10 | 17.30 | 873,678 | +0.10(+0.59%) |
May 15, 2008 | 17.33 | 17.35 | 16.97 | 17.20 | 1,136,321 | -0.26(-1.47%) |
May 14, 2008 | 17.34 | 17.65 | 17.34 | 17.46 | 806,304 | +0.22(+1.27%) |
May 13, 2008 | 17.12 | 17.30 | 16.83 | 17.24 | 1,049,896 | +0.09(+0.54%) |
May 12, 2008 | 16.98 | 17.30 | 16.85 | 17.14 | 869,073 | +0.18(+1.07%) |
May 09, 2008 | 16.73 | 17.15 | 16.68 | 16.96 | 519,152 | +0.04(+0.22%) |
May 08, 2008 | 16.97 | 17.05 | 16.85 | 16.93 | 708,528 | -0.06(-0.35%) |
May 07, 2008 | 17.07 | 17.20 | 16.91 | 16.98 | 1,354,961 | -0.17(-1.01%) |
May 06, 2008 | 16.77 | 17.17 | 16.68 | 17.16 | 1,610,867 | +0.31(+1.85%) |
May 05, 2008 | 17.39 | 17.43 | 16.68 | 16.85 | 3,429,112 | -0.63(-3.61%) |
May 02, 2008 | 17.88 | 18.34 | 17.43 | 17.48 | 3,425,073 | -0.21(-1.19%) |
May 01, 2008 | 17.89 | 17.93 | 17.60 | 17.69 | 1,779,866 | -0.47(-2.60%) |
Apr 30, 2008 | 18.20 | 18.35 | 18.03 | 18.16 | 1,450,060 | -0.12(-0.65%) |
Apr 29, 2008 | 18.02 | 18.35 | 17.88 | 18.28 | 1,226,838 | +0.19(+1.05%) |
Apr 28, 2008 | 17.78 | 18.18 | 17.70 | 18.09 | 1,418,032 | +0.28(+1.56%) |
Apr 25, 2008 | 17.97 | 17.97 | 17.61 | 17.81 | 822,313 | +0.02(+0.12%) |
Apr 24, 2008 | 17.75 | 18.05 | 17.69 | 17.79 | 1,094,569 | +0.05(+0.26%) |
Apr 23, 2008 | 17.75 | 17.97 | 17.62 | 17.74 | 724,411 | +0.05(+0.29%) |
Apr 22, 2008 | 17.69 | 17.76 | 17.57 | 17.69 | 1,253,409 | -0.06(-0.33%) |
Apr 21, 2008 | 17.70 | 17.78 | 17.55 | 17.75 | 1,603,325 | -0.08(-0.47%) |
Apr 18, 2008 | 17.95 | 18.10 | 17.73 | 17.83 | 1,371,096 | +0.00(+0.02%) |
Apr 17, 2008 | 17.79 | 17.95 | 17.69 | 17.83 | 3,166,925 | -0.05(-0.28%) |
Apr 16, 2008 | 17.91 | 18.10 | 17.81 | 17.88 | 1,527,716 | +0.09(+0.50%) |
Apr 15, 2008 | 17.67 | 17.96 | 17.63 | 17.79 | 2,176,707 | +0.08(+0.48%) |
Apr 14, 2008 | 17.72 | 17.75 | 17.08 | 17.71 | 1,890,049 | -0.11(-0.61%) |
Apr 11, 2008 | 17.89 | 18.04 | 17.69 | 17.82 | 1,615,429 | -0.42(-2.31%) |
Apr 10, 2008 | 18.45 | 18.68 | 18.04 | 18.24 | 2,586,159 | -0.45(-2.41%) |
Apr 09, 2008 | 19.04 | 19.14 | 18.63 | 18.69 | 711,662 | -0.29(-1.51%) |
Apr 08, 2008 | 19.07 | 19.10 | 18.77 | 18.98 | 818,756 | -0.11(-0.57%) |
Apr 07, 2008 | 19.16 | 19.23 | 18.91 | 19.09 | 664,883 | +0.07(+0.35%) |
Apr 04, 2008 | 18.84 | 19.09 | 18.77 | 19.02 | 1,174,635 | +0.17(+0.92%) |
Apr 03, 2008 | 18.52 | 19.01 | 18.52 | 18.85 | 1,558,914 | +0.45(+2.43%) |
Apr 02, 2008 | 18.23 | 18.60 | 18.13 | 18.40 | 1,135,324 | +0.05(+0.25%) |
Apr 01, 2008 | 17.89 | 18.39 | 17.82 | 18.35 | 1,168,770 | +0.59(+3.32%) |
Mar 31, 2008 | 17.58 | 17.80 | 17.32 | 17.76 | 1,545,853 | +0.07(+0.38%) |
Mar 28, 2008 | 18.20 | 18.20 | 17.57 | 17.70 | 1,336,384 | +0.24(+1.37%) |
Mar 27, 2008 | 17.35 | 17.54 | 17.28 | 17.46 | 1,623,027 | -0.01(-0.07%) |
Mar 26, 2008 | 17.48 | 17.56 | 17.23 | 17.47 | 1,499,786 | -0.36(-2.03%) |
Mar 25, 2008 | 17.53 | 18.00 | 17.40 | 17.83 | 1,384,144 | +0.27(+1.56%) |
Mar 24, 2008 | 17.55 | 17.80 | 17.46 | 17.56 | 1,269,794 | +0.00(+0.02%) |
Mar 21, 2008 | 17.41 | 17.55 | 17.15 | 17.55 | 1,271,826 | +0.00(+0.00%) |
Mar 20, 2008 | 17.41 | 17.55 | 17.15 | 17.55 | 1,271,826 | +0.07(+0.39%) |
Mar 19, 2008 | 17.91 | 18.07 | 17.48 | 17.49 | 871,617 | -0.30(-1.68%) |
Mar 18, 2008 | 17.03 | 17.90 | 16.90 | 17.78 | 1,976,603 | +0.99(+5.92%) |
Mar 17, 2008 | 17.30 | 17.33 | 16.67 | 16.79 | 2,241,856 | -0.85(-4.82%) |
Mar 14, 2008 | 17.89 | 18.05 | 17.52 | 17.64 | 3,233,337 | +0.16(+0.92%) |
Mar 13, 2008 | 17.18 | 17.61 | 17.09 | 17.48 | 1,884,460 | +0.35(+2.07%) |
Mar 12, 2008 | 17.02 | 17.48 | 17.02 | 17.13 | 1,529,944 | +0.16(+0.97%) |
Mar 11, 2008 | 16.79 | 16.99 | 16.54 | 16.96 | 1,830,091 | +0.45(+2.75%) |
Mar 10, 2008 | 16.72 | 16.79 | 16.47 | 16.51 | 1,028,907 | -0.13(-0.78%) |
Mar 07, 2008 | 16.66 | 16.86 | 16.55 | 16.64 | 1,289,992 | -0.13(-0.78%) |
Mar 06, 2008 | 16.95 | 17.17 | 16.74 | 16.77 | 1,260,903 | -0.29(-1.70%) |
Mar 05, 2008 | 17.14 | 17.26 | 16.98 | 17.06 | 1,263,041 | -0.09(-0.50%) |
Mar 04, 2008 | 17.06 | 17.32 | 17.06 | 17.14 | 1,044,598 | -0.12(-0.71%) |
Mar 03, 2008 | 17.05 | 17.35 | 17.05 | 17.27 | 1,185,629 | +0.21(+1.26%) |
Feb 29, 2008 | 17.47 | 17.47 | 16.99 | 17.05 | 1,675,779 | -0.64(-3.62%) |
Feb 28, 2008 | 17.73 | 17.86 | 17.58 | 17.69 | 883,820 | -0.22(-1.25%) |
Feb 27, 2008 | 17.56 | 18.14 | 17.48 | 17.91 | 1,313,695 | +0.40(+2.26%) |
Feb 26, 2008 | 17.31 | 17.63 | 17.22 | 17.52 | 2,807,387 | +0.19(+1.09%) |
Feb 25, 2008 | 17.24 | 17.57 | 17.03 | 17.33 | 1,812,628 | +0.03(+0.19%) |
Feb 22, 2008 | 17.18 | 17.34 | 17.05 | 17.30 | 1,211,441 | +0.05(+0.29%) |
Feb 21, 2008 | 17.58 | 17.58 | 17.21 | 17.25 | 1,351,138 | -0.39(-2.20%) |
Feb 20, 2008 | 17.19 | 17.67 | 8.637 | 17.63 | 1,932,198 | +0.08(+0.48%) |
Feb 19, 2008 | 17.63 | 17.69 | 17.46 | 17.55 | 1,756,776 | +0.07(+0.41%) |
Feb 18, 2008 | 17.54 | 17.75 | 17.45 | 17.48 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 17.54 | 17.75 | 17.45 | 17.48 | 1,024,186 | -0.11(-0.62%) |
Feb 14, 2008 | 18.11 | 18.11 | 17.57 | 17.59 | 1,557,014 | -0.18(-1.02%) |
Feb 13, 2008 | 18.01 | 18.10 | 17.74 | 17.77 | 1,683,109 | -0.13(-0.71%) |
Feb 12, 2008 | 17.73 | 18.02 | 17.58 | 17.89 | 2,424,687 | -0.15(-0.84%) |
Feb 11, 2008 | 18.11 | 18.31 | 17.72 | 18.05 | 1,990,143 | -0.21(-1.18%) |
Feb 08, 2008 | 17.57 | 18.86 | 17.37 | 18.26 | 6,368,989 | -0.41(-2.19%) |
Feb 07, 2008 | 18.59 | 18.91 | 18.47 | 18.67 | 2,288,706 | +0.03(+0.14%) |
Feb 06, 2008 | 18.87 | 18.90 | 18.25 | 18.64 | 2,383,122 | -0.17(-0.90%) |
Feb 05, 2008 | 19.20 | 19.37 | 18.78 | 18.81 | 1,929,657 | -0.81(-4.12%) |
Feb 04, 2008 | 19.78 | 19.93 | 19.57 | 19.62 | 1,006,149 | -0.36(-1.81%) |
Feb 01, 2008 | 19.68 | 20.15 | 19.58 | 19.98 | 1,616,616 | +0.42(+2.15%) |
Jan 31, 2008 | 18.90 | 19.74 | 18.82 | 19.56 | 1,456,569 | +0.42(+2.18%) |
Jan 30, 2008 | 19.31 | 19.38 | 19.14 | 19.14 | 1,200,352 | -0.44(-2.24%) |
Jan 29, 2008 | 19.65 | 19.91 | 19.50 | 19.58 | 840,840 | +0.18(+0.93%) |
Jan 28, 2008 | 19.20 | 19.52 | 19.06 | 19.40 | 1,612,285 | +0.27(+1.41%) |
Jan 25, 2008 | 19.31 | 19.40 | 19.05 | 19.13 | 1,480,552 | -0.00(-0.02%) |
Jan 24, 2008 | 19.09 | 19.49 | 18.92 | 19.14 | 1,205,338 | +0.00(+0.00%) |
Jan 23, 2008 | 18.61 | 19.24 | 18.43 | 19.14 | 1,429,672 | -0.08(-0.39%) |
Jan 22, 2008 | 18.59 | 19.87 | 17.81 | 19.21 | 1,888,743 | -0.20(-1.02%) |
Jan 21, 2008 | 20.13 | 20.13 | 19.32 | 19.41 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 20.13 | 20.13 | 19.32 | 19.41 | 1,997,475 | -0.72(-3.56%) |
Jan 17, 2008 | 20.53 | 20.61 | 20.13 | 20.13 | 1,310,271 | -0.36(-1.77%) |
Jan 16, 2008 | 20.44 | 20.77 | 20.37 | 20.49 | 1,739,551 | -0.11(-0.55%) |
Jan 15, 2008 | 20.64 | 20.78 | 20.42 | 20.60 | 1,213,174 | -0.22(-1.05%) |
Jan 14, 2008 | 20.81 | 20.89 | 20.58 | 20.82 | 920,417 | +0.11(+0.53%) |
Jan 11, 2008 | 20.65 | 20.83 | 20.50 | 20.71 | 1,106,081 | -0.21(-1.01%) |
Jan 10, 2008 | 20.73 | 21.06 | 20.67 | 20.92 | 1,063,231 | +0.15(+0.73%) |
Jan 09, 2008 | 20.63 | 20.82 | 20.27 | 20.77 | 1,456,807 | +0.14(+0.69%) |
Jan 08, 2008 | 20.61 | 21.08 | 20.53 | 20.63 | 1,656,272 | +0.13(+0.64%) |
Jan 07, 2008 | 20.92 | 20.92 | 20.05 | 20.50 | 2,595,894 | -0.37(-1.78%) |
Jan 04, 2008 | 21.24 | 21.26 | 20.80 | 20.87 | 2,716,761 | -0.61(-2.86%) |
Jan 03, 2008 | 21.27 | 22.08 | 21.20 | 21.48 | 2,325,633 | -0.13(-0.58%) |
Jan 02, 2008 | 21.44 | 21.81 | 21.23 | 21.61 | 2,401,178 | -0.51(-2.32%) |
Jan 01, 2008 | 22.12 | 22.21 | 22.04 | 22.12 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 22.12 | 22.21 | 22.04 | 22.12 | 1,192,807 | -0.01(-0.04%) |
Dec 28, 2007 | 21.90 | 22.32 | 21.82 | 22.13 | 1,022,020 | +0.10(+0.46%) |
Dec 27, 2007 | 22.24 | 22.32 | 22.02 | 22.03 | 1,012,284 | -0.23(-1.02%) |
Dec 26, 2007 | 21.81 | 22.36 | 21.81 | 22.26 | 1,281,455 | +0.14(+0.65%) |
Dec 24, 2007 | 21.60 | 22.29 | 21.40 | 22.11 | 1,638,833 | -0.24(-1.09%) |
Dec 21, 2007 | 21.19 | 22.99 | 21.06 | 22.36 | 11,614,069 | +2.57(+12.98%) |
Dec 20, 2007 | 19.43 | 19.79 | 19.35 | 19.79 | 1,505,248 | +0.42(+2.17%) |
Dec 19, 2007 | 19.46 | 19.56 | 19.29 | 19.37 | 1,087,020 | -0.28(-1.44%) |
Dec 18, 2007 | 19.72 | 19.74 | 19.33 | 19.65 | 1,524,720 | +0.04(+0.22%) |
Dec 17, 2007 | 20.11 | 20.55 | 19.58 | 19.61 | 2,290,675 | -0.32(-1.63%) |
Dec 14, 2007 | 19.12 | 20.25 | 19.12 | 19.93 | 2,374,821 | -0.64(-3.11%) |
Dec 13, 2007 | 20.53 | 20.61 | 20.40 | 20.57 | 1,354,462 | +0.03(+0.14%) |
Dec 12, 2007 | 20.67 | 20.70 | 20.35 | 20.54 | 1,829,141 | +0.20(+0.99%) |
Dec 11, 2007 | 20.34 | 20.74 | 20.20 | 20.34 | 2,656,209 | +0.00(+0.02%) |
Dec 10, 2007 | 20.26 | 20.35 | 20.07 | 20.34 | 1,132,125 | +0.09(+0.44%) |
Dec 07, 2007 | 20.13 | 20.41 | 20.11 | 20.25 | 1,356,723 | +0.12(+0.61%) |
Dec 06, 2007 | 19.53 | 20.19 | 19.48 | 20.13 | 1,689,516 | +0.74(+3.80%) |
Dec 05, 2007 | 19.33 | 19.47 | 19.20 | 19.39 | 1,501,211 | +0.07(+0.37%) |
Dec 04, 2007 | 19.20 | 19.51 | 18.99 | 19.32 | 1,271,900 | -0.01(-0.07%) |
Dec 03, 2007 | 19.22 | 19.39 | 18.89 | 19.33 | 1,622,790 | +0.04(+0.22%) |
Nov 30, 2007 | 19.47 | 19.61 | 19.18 | 19.29 | 1,642,262 | -0.05(-0.26%) |
Nov 29, 2007 | 19.29 | 19.49 | 19.17 | 19.34 | 1,034,734 | -0.16(-0.84%) |
Nov 28, 2007 | 18.98 | 19.54 | 18.98 | 19.50 | 1,305,992 | +0.52(+2.75%) |
Nov 27, 2007 | 18.95 | 19.13 | 18.70 | 18.98 | 1,641,549 | +0.15(+0.81%) |
Nov 26, 2007 | 19.12 | 19.29 | 18.78 | 18.83 | 1,094,208 | -0.32(-1.65%) |
Nov 23, 2007 | 18.53 | 19.16 | 18.53 | 19.14 | 1,196,552 | +0.73(+3.96%) |
Nov 21, 2007 | 18.47 | 18.68 | 18.39 | 18.42 | 1,362,061 | -0.22(-1.17%) |
Nov 20, 2007 | 18.73 | 18.82 | 18.50 | 18.63 | 3,224,921 | -0.14(-0.74%) |
Nov 19, 2007 | 18.30 | 18.96 | 18.30 | 18.77 | 2,179,962 | +0.38(+2.06%) |
Nov 16, 2007 | 18.60 | 18.60 | 18.12 | 18.39 | 1,536,593 | +0.08(+0.41%) |
Nov 15, 2007 | 18.52 | 18.84 | 18.21 | 18.32 | 1,639,412 | -0.21(-1.16%) |
Nov 14, 2007 | 18.91 | 18.91 | 18.42 | 18.53 | 2,374,108 | -0.37(-1.98%) |
Nov 13, 2007 | 18.63 | 19.06 | 18.61 | 18.91 | 2,570,961 | +0.44(+2.39%) |
Nov 12, 2007 | 18.20 | 18.64 | 18.20 | 18.47 | 2,741,551 | +0.13(+0.71%) |
Nov 09, 2007 | 17.90 | 18.55 | 17.78 | 18.34 | 2,577,847 | +0.29(+1.61%) |
Nov 08, 2007 | 17.78 | 18.11 | 17.62 | 18.05 | 1,763,603 | +0.34(+1.90%) |
Nov 07, 2007 | 17.56 | 17.86 | 17.56 | 17.71 | 2,210,737 | -0.11(-0.59%) |
Nov 06, 2007 | 17.54 | 17.84 | 17.48 | 17.81 | 1,464,880 | +0.31(+1.78%) |
Nov 05, 2007 | 17.41 | 17.65 | 16.93 | 17.50 | 2,521,178 | -0.14(-0.81%) |
Nov 02, 2007 | 17.86 | 18.11 | 17.40 | 17.65 | 4,449,019 | +0.73(+4.31%) |
Nov 01, 2007 | 17.29 | 17.54 | 16.90 | 16.92 | 1,834,840 | -0.53(-3.04%) |
Oct 31, 2007 | 17.35 | 17.54 | 17.07 | 17.45 | 1,625,877 | +0.28(+1.62%) |
Oct 30, 2007 | 17.19 | 17.30 | 17.14 | 17.17 | 782,373 | -0.09(-0.51%) |
Oct 29, 2007 | 17.33 | 17.41 | 17.11 | 17.26 | 1,672,181 | +0.03(+0.20%) |
Oct 26, 2007 | 17.73 | 17.78 | 17.19 | 17.22 | 1,774,763 | -0.24(-1.35%) |
Oct 25, 2007 | 17.33 | 17.63 | 17.25 | 17.46 | 998,512 | +0.24(+1.37%) |
Oct 24, 2007 | 16.64 | 17.26 | 16.61 | 17.22 | 1,709,225 | -0.09(-0.53%) |
Oct 23, 2007 | 17.00 | 17.33 | 16.98 | 17.32 | 1,035,793 | +0.45(+2.67%) |
Oct 22, 2007 | 16.73 | 16.92 | 16.66 | 16.87 | 1,252,830 | -0.00(-0.02%) |
Oct 19, 2007 | 16.82 | 16.98 | 16.79 | 16.87 | 1,398,629 | +0.05(+0.33%) |
Oct 18, 2007 | 16.85 | 16.93 | 16.77 | 16.82 | 949,121 | -0.07(-0.42%) |
Oct 17, 2007 | 16.92 | 17.01 | 16.79 | 16.89 | 1,012,759 | +0.19(+1.13%) |
Oct 16, 2007 | 16.85 | 16.91 | 16.67 | 16.70 | 1,548,228 | -0.15(-0.88%) |
Oct 15, 2007 | 16.99 | 17.06 | 16.77 | 16.85 | 1,528,756 | -0.21(-1.26%) |
Oct 12, 2007 | 17.18 | 17.23 | 16.99 | 17.06 | 1,254,255 | -0.01(-0.05%) |
Oct 11, 2007 | 17.31 | 17.55 | 16.88 | 17.07 | 1,296,997 | -0.10(-0.56%) |
Oct 10, 2007 | 17.08 | 17.27 | 17.06 | 17.17 | 998,987 | +0.09(+0.54%) |
Oct 09, 2007 | 16.93 | 17.07 | 16.61 | 17.07 | 1,731,783 | +0.08(+0.50%) |
Oct 08, 2007 | 17.32 | 17.40 | 16.99 | 16.99 | 1,237,632 | -0.34(-1.97%) |
Oct 05, 2007 | 16.95 | 17.33 | 16.88 | 17.33 | 2,920,737 | +0.48(+2.88%) |
Oct 04, 2007 | 17.25 | 17.43 | 16.78 | 16.85 | 4,285,885 | -0.52(-2.98%) |
Oct 03, 2007 | 17.93 | 17.93 | 17.35 | 17.36 | 2,663,332 | -0.64(-3.56%) |
Oct 02, 2007 | 17.96 | 18.15 | 17.89 | 18.00 | 1,057,501 | -0.04(-0.21%) |
Oct 01, 2007 | 17.99 | 18.16 | 17.80 | 18.04 | 2,177,493 | -0.01(-0.07%) |
Sep 28, 2007 | 18.10 | 18.21 | 17.89 | 18.05 | 960,519 | -0.01(-0.05%) |
Sep 27, 2007 | 17.90 | 18.07 | 17.71 | 18.06 | 1,217,211 | -0.32(-1.76%) |
Sep 26, 2007 | 18.42 | 18.52 | 18.27 | 18.39 | 582,960 | -0.04(-0.21%) |
Sep 25, 2007 | 18.18 | 18.45 | 18.13 | 18.42 | 919,201 | +0.19(+1.06%) |
Sep 24, 2007 | 18.55 | 18.68 | 18.18 | 18.23 | 1,816,318 | -0.22(-1.21%) |
Sep 21, 2007 | 18.76 | 18.76 | 18.41 | 18.45 | 1,620,415 | -0.29(-1.55%) |
Sep 20, 2007 | 18.87 | 19.02 | 18.74 | 18.74 | 588,659 | +0.03(+0.18%) |
Sep 19, 2007 | 18.95 | 19.01 | 18.67 | 18.71 | 1,300,796 | -0.22(-1.16%) |
Sep 18, 2007 | 18.64 | 18.95 | 18.53 | 18.93 | 1,100,856 | +0.37(+2.00%) |
Sep 17, 2007 | 18.61 | 18.75 | 18.55 | 18.56 | 862,448 | -0.13(-0.72%) |
Sep 14, 2007 | 18.58 | 18.79 | 18.52 | 18.69 | 918,963 | -0.01(-0.04%) |
Sep 13, 2007 | 18.71 | 18.93 | 18.60 | 18.70 | 1,054,315 | -0.02(-0.09%) |
Sep 12, 2007 | 18.52 | 18.81 | 18.44 | 18.72 | 1,303,646 | +0.17(+0.93%) |
Sep 11, 2007 | 18.07 | 18.55 | 17.99 | 18.55 | 2,075,623 | +0.57(+3.19%) |
Sep 10, 2007 | 17.89 | 18.15 | 17.81 | 17.97 | 1,382,245 | +0.14(+0.80%) |
Sep 07, 2007 | 17.55 | 17.86 | 17.43 | 17.83 | 1,855,499 | +0.06(+0.36%) |
Sep 06, 2007 | 17.48 | 17.80 | 17.46 | 17.77 | 1,676,693 | +0.39(+2.23%) |
Sep 05, 2007 | 17.36 | 17.59 | 17.27 | 17.38 | 1,392,455 | -0.07(-0.39%) |