Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 26.75 | 28.08 | 26.01 | 27.46 | 115,117 | +0.94(+3.53%) |
Sep 29, 2008 | 27.39 | 28.27 | 23.85 | 26.53 | 101,561 | -1.38(-4.95%) |
Sep 26, 2008 | 25.92 | 28.09 | 25.92 | 27.91 | 99,855 | +0.92(+3.40%) |
Sep 25, 2008 | 27.61 | 27.70 | 26.76 | 26.99 | 70,967 | -0.16(-0.59%) |
Sep 24, 2008 | 25.98 | 27.99 | 25.89 | 27.15 | 134,982 | +0.98(+3.75%) |
Sep 23, 2008 | 27.38 | 28.21 | 25.86 | 26.17 | 118,737 | -1.66(-5.96%) |
Sep 22, 2008 | 28.16 | 28.52 | 25.64 | 27.83 | 198,905 | -0.93(-3.22%) |
Sep 19, 2008 | 29.88 | 32.61 | 27.64 | 28.76 | 690,243 | +1.12(+4.07%) |
Sep 18, 2008 | 24.97 | 27.64 | 23.91 | 27.63 | 843,926 | +2.87(+11.60%) |
Sep 17, 2008 | 24.09 | 24.97 | 23.66 | 24.76 | 156,609 | -0.48(-1.91%) |
Sep 16, 2008 | 22.72 | 25.24 | 22.72 | 25.24 | 274,145 | +1.43(+5.99%) |
Sep 15, 2008 | 24.07 | 24.74 | 23.62 | 23.82 | 136,349 | -0.43(-1.77%) |
Sep 12, 2008 | 24.69 | 25.41 | 24.14 | 24.24 | 225,763 | -0.87(-3.48%) |
Sep 11, 2008 | 23.42 | 25.12 | 23.29 | 25.12 | 224,940 | -0.10(-0.39%) |
Sep 10, 2008 | 24.14 | 25.37 | 24.08 | 25.22 | 210,103 | +1.43(+6.00%) |
Sep 09, 2008 | 24.26 | 24.89 | 23.61 | 23.79 | 220,554 | -0.74(-3.02%) |
Sep 08, 2008 | 24.48 | 25.65 | 23.81 | 24.53 | 307,134 | +0.52(+2.15%) |
Sep 05, 2008 | 22.96 | 24.08 | 22.48 | 24.01 | 150,964 | +0.79(+3.42%) |
Sep 04, 2008 | 23.39 | 23.64 | 23.11 | 23.22 | 172,606 | -0.55(-2.33%) |
Sep 03, 2008 | 22.78 | 23.77 | 22.26 | 23.77 | 177,741 | +0.92(+4.02%) |
Sep 02, 2008 | 23.13 | 23.18 | 22.21 | 22.85 | 140,375 | +0.28(+1.22%) |
Aug 29, 2008 | 22.57 | 22.89 | 22.25 | 22.58 | 172,347 | -0.06(-0.28%) |
Aug 28, 2008 | 22.93 | 22.93 | 22.27 | 22.64 | 140,738 | -0.06(-0.27%) |
Aug 27, 2008 | 22.19 | 23.00 | 22.03 | 22.70 | 136,839 | +0.45(+2.00%) |
Aug 26, 2008 | 21.76 | 22.28 | 21.72 | 22.26 | 61,450 | +0.45(+2.09%) |
Aug 25, 2008 | 22.08 | 22.33 | 21.53 | 21.80 | 78,223 | -0.46(-2.08%) |
Aug 22, 2008 | 21.21 | 22.47 | 21.21 | 22.27 | 111,276 | +1.08(+5.09%) |
Aug 21, 2008 | 21.85 | 21.85 | 21.17 | 21.19 | 151,416 | -0.70(-3.22%) |
Aug 20, 2008 | 22.10 | 22.67 | 21.28 | 21.89 | 129,786 | -0.13(-0.61%) |
Aug 19, 2008 | 22.84 | 23.13 | 21.84 | 22.02 | 89,120 | -1.19(-5.15%) |
Aug 18, 2008 | 24.26 | 24.31 | 23.01 | 23.22 | 65,852 | -1.03(-4.26%) |
Aug 15, 2008 | 24.29 | 24.49 | 23.70 | 24.25 | 123,049 | +0.25(+1.04%) |
Aug 14, 2008 | 23.13 | 24.12 | 23.08 | 24.00 | 63,388 | +0.68(+2.90%) |
Aug 13, 2008 | 23.25 | 23.69 | 22.81 | 23.33 | 119,861 | -0.07(-0.30%) |
Aug 12, 2008 | 23.99 | 24.25 | 23.09 | 23.40 | 105,194 | -0.81(-3.35%) |
Aug 11, 2008 | 23.06 | 24.23 | 22.98 | 24.21 | 145,875 | +1.16(+5.03%) |
Aug 08, 2008 | 22.70 | 23.17 | 22.55 | 23.05 | 125,645 | +0.29(+1.25%) |
Aug 07, 2008 | 22.32 | 22.76 | 21.71 | 22.76 | 133,648 | +0.04(+0.20%) |
Aug 06, 2008 | 22.62 | 23.01 | 21.87 | 22.72 | 92,545 | -0.07(-0.31%) |
Aug 05, 2008 | 22.71 | 22.86 | 21.28 | 22.79 | 118,776 | +0.53(+2.36%) |
Aug 04, 2008 | 23.06 | 23.06 | 21.71 | 22.27 | 118,403 | -0.82(-3.55%) |
Aug 01, 2008 | 22.76 | 23.15 | 21.66 | 23.09 | 102,523 | +0.61(+2.70%) |
Jul 31, 2008 | 22.36 | 23.04 | 22.34 | 22.48 | 103,325 | -0.36(-1.56%) |
Jul 30, 2008 | 23.03 | 23.07 | 22.34 | 22.84 | 115,393 | -0.08(-0.35%) |
Jul 29, 2008 | 22.92 | 23.02 | 20.89 | 22.92 | 132,068 | +2.10(+10.11%) |
Jul 28, 2008 | 22.88 | 22.88 | 20.53 | 20.81 | 175,355 | -2.22(-9.64%) |
Jul 25, 2008 | 23.16 | 23.16 | 22.41 | 23.03 | 141,961 | +0.13(+0.58%) |
Jul 24, 2008 | 22.46 | 23.18 | 22.29 | 22.90 | 133,768 | +0.59(+2.64%) |
Jul 23, 2008 | 22.35 | 22.64 | 21.60 | 22.31 | 143,994 | -0.03(-0.12%) |
Jul 22, 2008 | 19.63 | 22.34 | 19.55 | 22.34 | 187,614 | +1.38(+6.60%) |
Jul 21, 2008 | 21.52 | 22.48 | 19.62 | 20.95 | 270,298 | -1.39(-6.22%) |
Jul 18, 2008 | 21.15 | 22.47 | 20.03 | 22.35 | 219,485 | +0.54(+2.49%) |
Jul 17, 2008 | 21.32 | 22.29 | 20.70 | 21.80 | 177,075 | +0.09(+0.41%) |
Jul 16, 2008 | 19.71 | 21.84 | 19.52 | 21.71 | 195,011 | +1.98(+10.03%) |
Jul 15, 2008 | 18.35 | 20.66 | 18.01 | 19.73 | 235,149 | +0.87(+4.63%) |
Jul 14, 2008 | 19.39 | 20.36 | 18.46 | 18.86 | 269,522 | +0.63(+3.47%) |
Jul 11, 2008 | 17.75 | 18.24 | 17.21 | 18.23 | 144,042 | +0.09(+0.49%) |
Jul 10, 2008 | 17.95 | 18.55 | 17.69 | 18.14 | 119,388 | +0.15(+0.84%) |
Jul 09, 2008 | 19.48 | 19.48 | 17.91 | 17.99 | 105,145 | -1.46(-7.52%) |
Jul 08, 2008 | 17.59 | 19.53 | 17.41 | 19.45 | 130,129 | +1.93(+10.99%) |
Jul 07, 2008 | 17.90 | 18.46 | 17.47 | 17.52 | 155,773 | -0.24(-1.36%) |
Jul 04, 2008 | 17.58 | 17.90 | 17.41 | 17.76 | 126,714 | +0.00(+0.00%) |
Jul 03, 2008 | 17.58 | 17.90 | 17.41 | 17.76 | 126,714 | +0.26(+1.48%) |
Jul 02, 2008 | 17.86 | 18.63 | 17.45 | 17.50 | 114,094 | -0.41(-2.29%) |
Jul 01, 2008 | 17.83 | 18.48 | 17.41 | 17.91 | 295,319 | +0.00(+0.00%) |
Jun 30, 2008 | 19.33 | 19.54 | 17.88 | 17.91 | 172,047 | -1.26(-6.56%) |
Jun 27, 2008 | 19.86 | 20.01 | 19.08 | 19.17 | 540,054 | -0.70(-3.50%) |
Jun 26, 2008 | 20.67 | 20.67 | 19.83 | 19.87 | 93,607 | -1.10(-5.23%) |
Jun 25, 2008 | 20.43 | 21.39 | 20.43 | 20.96 | 67,385 | +0.57(+2.80%) |
Jun 24, 2008 | 20.24 | 20.75 | 20.11 | 20.39 | 68,033 | +0.10(+0.48%) |
Jun 23, 2008 | 20.87 | 20.87 | 19.92 | 20.29 | 71,920 | -0.40(-1.94%) |
Jun 20, 2008 | 20.72 | 21.04 | 20.20 | 20.70 | 172,920 | -0.15(-0.73%) |
Jun 19, 2008 | 20.54 | 21.00 | 20.21 | 20.85 | 156,619 | +0.30(+1.48%) |
Jun 18, 2008 | 21.00 | 21.00 | 20.42 | 20.54 | 144,885 | -0.56(-2.66%) |
Jun 17, 2008 | 22.12 | 22.43 | 21.11 | 21.11 | 100,897 | -1.14(-5.13%) |
Jun 16, 2008 | 21.62 | 22.33 | 21.62 | 22.25 | 26,952 | +0.56(+2.59%) |
Jun 13, 2008 | 22.42 | 22.48 | 21.35 | 21.69 | 100,585 | -0.37(-1.70%) |
Jun 12, 2008 | 22.10 | 22.63 | 21.93 | 22.06 | 59,934 | +0.21(+0.98%) |
Jun 11, 2008 | 22.51 | 22.56 | 21.85 | 21.85 | 63,023 | -0.72(-3.20%) |
Jun 10, 2008 | 22.28 | 22.75 | 21.88 | 22.57 | 78,099 | +0.34(+1.52%) |
Jun 09, 2008 | 22.47 | 22.60 | 21.86 | 22.23 | 74,209 | -0.10(-0.44%) |
Jun 06, 2008 | 23.36 | 23.36 | 22.32 | 22.33 | 49,183 | -1.19(-5.04%) |
Jun 05, 2008 | 22.49 | 23.51 | 22.36 | 23.51 | 80,995 | +0.95(+4.19%) |
Jun 04, 2008 | 22.87 | 22.88 | 22.44 | 22.57 | 90,100 | -0.44(-1.90%) |
Jun 03, 2008 | 23.30 | 23.30 | 22.68 | 23.01 | 69,253 | -0.12(-0.50%) |
Jun 02, 2008 | 23.91 | 24.90 | 22.52 | 23.12 | 75,980 | -0.86(-3.57%) |
May 30, 2008 | 24.52 | 24.52 | 23.85 | 23.98 | 73,830 | -0.43(-1.75%) |
May 29, 2008 | 24.05 | 24.52 | 23.88 | 24.41 | 92,281 | +0.33(+1.37%) |
May 28, 2008 | 24.97 | 24.97 | 23.83 | 24.08 | 55,226 | -0.67(-2.70%) |
May 27, 2008 | 23.99 | 24.83 | 23.99 | 24.74 | 86,823 | +0.85(+3.54%) |
May 26, 2008 | 23.70 | 24.16 | 23.45 | 23.90 | 44,912 | +0.00(+0.00%) |
May 23, 2008 | 23.70 | 24.16 | 23.45 | 23.90 | 44,912 | +0.04(+0.15%) |
May 22, 2008 | 23.58 | 24.12 | 23.41 | 23.86 | 39,722 | +0.45(+1.94%) |
May 21, 2008 | 23.31 | 23.55 | 23.25 | 23.41 | 72,865 | +0.16(+0.69%) |
May 20, 2008 | 23.17 | 23.37 | 23.03 | 23.25 | 50,650 | -0.07(-0.31%) |
May 19, 2008 | 23.68 | 24.00 | 23.22 | 23.32 | 121,643 | -0.44(-1.84%) |
May 16, 2008 | 24.02 | 24.45 | 23.18 | 23.75 | 91,812 | -0.08(-0.34%) |
May 15, 2008 | 23.89 | 24.11 | 23.58 | 23.83 | 48,967 | -0.09(-0.37%) |
May 14, 2008 | 24.22 | 24.59 | 23.92 | 23.92 | 29,888 | -0.25(-1.03%) |
May 13, 2008 | 24.33 | 24.74 | 23.84 | 24.17 | 65,698 | -0.09(-0.37%) |
May 12, 2008 | 23.54 | 24.47 | 23.40 | 24.26 | 32,041 | +0.81(+3.46%) |
May 09, 2008 | 22.90 | 23.83 | 22.83 | 23.45 | 74,018 | +0.27(+1.15%) |
May 08, 2008 | 23.89 | 23.92 | 22.91 | 23.18 | 105,795 | -0.62(-2.59%) |
May 07, 2008 | 25.28 | 25.31 | 23.75 | 23.80 | 68,724 | -1.41(-5.59%) |
May 06, 2008 | 24.71 | 25.25 | 24.19 | 25.21 | 66,775 | +0.36(+1.44%) |
May 05, 2008 | 25.16 | 25.19 | 24.66 | 24.85 | 69,125 | -0.34(-1.35%) |
May 02, 2008 | 25.46 | 25.75 | 25.01 | 25.19 | 129,255 | +0.04(+0.14%) |
May 01, 2008 | 24.20 | 25.40 | 24.20 | 25.15 | 89,070 | +0.99(+4.10%) |
Apr 30, 2008 | 24.92 | 25.08 | 24.08 | 24.16 | 105,849 | -0.63(-2.55%) |
Apr 29, 2008 | 25.81 | 25.81 | 24.77 | 24.80 | 165,989 | -1.11(-4.27%) |
Apr 28, 2008 | 24.57 | 26.12 | 24.53 | 25.90 | 114,646 | +1.26(+5.10%) |
Apr 25, 2008 | 24.53 | 24.95 | 23.85 | 24.65 | 56,747 | +0.27(+1.10%) |
Apr 24, 2008 | 23.68 | 24.56 | 23.18 | 24.38 | 57,004 | +0.76(+3.21%) |
Apr 23, 2008 | 23.60 | 23.67 | 23.09 | 23.62 | 50,468 | -0.11(-0.45%) |
Apr 22, 2008 | 23.81 | 23.91 | 23.03 | 23.73 | 63,096 | -0.21(-0.89%) |
Apr 21, 2008 | 24.55 | 24.78 | 23.94 | 23.94 | 66,517 | -0.86(-3.45%) |
Apr 18, 2008 | 24.97 | 25.12 | 24.70 | 24.80 | 174,496 | +0.26(+1.05%) |
Apr 17, 2008 | 23.74 | 24.70 | 23.21 | 24.54 | 136,620 | +0.80(+3.38%) |
Apr 16, 2008 | 22.29 | 23.94 | 21.80 | 23.74 | 325,719 | +2.52(+11.90%) |
Apr 15, 2008 | 21.61 | 22.71 | 20.64 | 21.21 | 251,646 | +0.69(+3.34%) |
Apr 14, 2008 | 21.40 | 21.86 | 20.50 | 20.53 | 195,804 | -0.94(-4.36%) |
Apr 11, 2008 | 21.42 | 22.11 | 21.40 | 21.46 | 72,482 | -0.29(-1.35%) |
Apr 10, 2008 | 21.61 | 22.07 | 21.41 | 21.76 | 65,363 | +0.19(+0.87%) |
Apr 09, 2008 | 22.59 | 22.63 | 21.55 | 21.57 | 49,728 | -1.03(-4.58%) |
Apr 08, 2008 | 22.44 | 22.72 | 22.22 | 22.60 | 29,910 | -0.06(-0.28%) |
Apr 07, 2008 | 23.13 | 23.13 | 22.55 | 22.67 | 73,482 | -0.33(-1.43%) |
Apr 04, 2008 | 23.69 | 23.82 | 22.95 | 23.00 | 80,815 | -0.70(-2.97%) |
Apr 03, 2008 | 23.75 | 24.01 | 23.59 | 23.70 | 100,549 | -0.32(-1.34%) |
Apr 02, 2008 | 24.08 | 24.08 | 23.40 | 24.02 | 100,614 | -0.11(-0.44%) |
Apr 01, 2008 | 23.30 | 24.15 | 23.15 | 24.13 | 88,240 | +1.30(+5.70%) |
Mar 31, 2008 | 22.74 | 23.54 | 22.29 | 22.83 | 62,729 | +0.17(+0.75%) |
Mar 28, 2008 | 22.96 | 23.25 | 22.60 | 22.66 | 69,591 | -0.31(-1.36%) |
Mar 27, 2008 | 23.59 | 23.59 | 22.72 | 22.97 | 78,783 | -0.55(-2.35%) |
Mar 26, 2008 | 23.58 | 23.80 | 22.84 | 23.52 | 62,043 | -0.21(-0.90%) |
Mar 25, 2008 | 23.55 | 23.85 | 22.76 | 23.74 | 105,790 | +0.21(+0.91%) |
Mar 24, 2008 | 23.17 | 23.52 | 22.25 | 23.52 | 161,800 | +0.51(+2.21%) |
Mar 21, 2008 | 21.97 | 23.18 | 21.28 | 23.01 | 372,428 | +0.00(+0.00%) |
Mar 20, 2008 | 21.97 | 23.18 | 21.28 | 23.01 | 372,428 | +1.32(+6.08%) |
Mar 19, 2008 | 22.29 | 22.85 | 21.27 | 21.69 | 193,540 | -0.60(-2.68%) |
Mar 18, 2008 | 21.31 | 22.29 | 20.56 | 22.29 | 158,034 | +1.44(+6.88%) |
Mar 17, 2008 | 19.99 | 21.31 | 19.70 | 20.86 | 150,078 | +0.29(+1.43%) |
Mar 14, 2008 | 20.95 | 21.15 | 20.45 | 20.56 | 141,596 | -0.18(-0.86%) |
Mar 13, 2008 | 19.58 | 20.79 | 19.28 | 20.74 | 124,469 | +0.95(+4.77%) |
Mar 12, 2008 | 20.12 | 20.60 | 19.71 | 19.80 | 83,086 | -0.25(-1.25%) |
Mar 11, 2008 | 19.37 | 20.23 | 19.18 | 20.05 | 110,965 | +1.25(+6.64%) |
Mar 10, 2008 | 19.22 | 19.36 | 18.73 | 18.80 | 59,799 | -0.29(-1.54%) |
Mar 07, 2008 | 18.56 | 19.51 | 18.56 | 19.09 | 83,593 | +0.37(+1.95%) |
Mar 06, 2008 | 19.18 | 19.54 | 18.73 | 18.73 | 79,176 | -0.54(-2.78%) |
Mar 05, 2008 | 19.89 | 19.91 | 18.99 | 19.26 | 130,809 | -0.45(-2.31%) |
Mar 04, 2008 | 19.88 | 20.00 | 19.30 | 19.72 | 109,360 | -0.39(-1.95%) |
Mar 03, 2008 | 20.49 | 20.60 | 19.85 | 20.11 | 79,713 | -0.35(-1.70%) |
Feb 29, 2008 | 20.62 | 20.95 | 20.26 | 20.46 | 115,193 | -0.33(-1.59%) |
Feb 28, 2008 | 20.84 | 21.19 | 20.67 | 20.79 | 71,308 | -0.27(-1.27%) |
Feb 27, 2008 | 21.66 | 21.79 | 20.53 | 21.05 | 147,104 | -0.86(-3.95%) |
Feb 26, 2008 | 21.14 | 22.02 | 21.10 | 21.92 | 84,495 | +0.46(+2.16%) |
Feb 25, 2008 | 20.82 | 21.46 | 20.59 | 21.45 | 75,837 | +0.68(+3.26%) |
Feb 22, 2008 | 20.56 | 20.93 | 20.15 | 20.78 | 58,555 | +0.21(+1.00%) |
Feb 21, 2008 | 21.12 | 21.36 | 20.44 | 20.57 | 90,430 | -0.37(-1.75%) |
Feb 20, 2008 | 20.42 | 21.08 | 20.38 | 20.94 | 42,603 | +0.38(+1.87%) |
Feb 19, 2008 | 21.03 | 21.20 | 20.40 | 20.55 | 157,864 | -0.33(-1.58%) |
Feb 18, 2008 | 20.37 | 20.93 | 20.36 | 20.88 | 94,517 | +0.00(+0.00%) |
Feb 15, 2008 | 20.37 | 20.93 | 20.36 | 20.88 | 94,517 | +0.36(+1.74%) |
Feb 14, 2008 | 21.58 | 21.58 | 20.37 | 20.53 | 124,203 | -1.04(-4.84%) |
Feb 13, 2008 | 20.95 | 21.57 | 20.80 | 21.57 | 51,162 | +0.85(+4.09%) |
Feb 12, 2008 | 20.61 | 21.25 | 20.53 | 20.72 | 99,498 | +0.26(+1.26%) |
Feb 11, 2008 | 21.20 | 21.20 | 20.32 | 20.46 | 64,722 | -0.39(-1.88%) |
Feb 08, 2008 | 20.83 | 21.44 | 20.52 | 20.86 | 72,868 | -0.49(-2.30%) |
Feb 07, 2008 | 20.46 | 21.36 | 20.46 | 21.35 | 84,885 | +0.73(+3.55%) |
Feb 06, 2008 | 20.92 | 21.41 | 20.47 | 20.62 | 84,449 | -0.03(-0.13%) |
Feb 05, 2008 | 20.66 | 21.54 | 20.39 | 20.64 | 129,207 | -0.49(-2.32%) |
Feb 04, 2008 | 21.40 | 21.52 | 20.60 | 21.13 | 150,572 | -0.26(-1.21%) |
Feb 01, 2008 | 20.06 | 22.16 | 20.06 | 21.39 | 239,470 | +1.46(+7.34%) |
Jan 31, 2008 | 20.00 | 20.70 | 19.38 | 19.93 | 807,308 | -0.14(-0.71%) |
Jan 30, 2008 | 20.95 | 21.31 | 19.87 | 20.07 | 281,832 | -1.06(-5.02%) |
Jan 29, 2008 | 21.55 | 21.74 | 20.75 | 21.13 | 95,548 | -0.24(-1.13%) |
Jan 28, 2008 | 21.40 | 21.84 | 20.79 | 21.37 | 110,704 | -0.19(-0.87%) |
Jan 25, 2008 | 22.21 | 22.52 | 21.28 | 21.56 | 112,487 | -0.58(-2.62%) |
Jan 24, 2008 | 21.81 | 22.21 | 21.36 | 22.14 | 122,859 | +0.50(+2.31%) |
Jan 23, 2008 | 18.87 | 21.77 | 18.87 | 21.64 | 177,361 | +2.57(+13.46%) |
Jan 22, 2008 | 18.73 | 19.84 | 18.56 | 19.07 | 181,471 | -0.11(-0.56%) |
Jan 21, 2008 | 19.15 | 20.15 | 18.73 | 19.18 | 170,542 | +0.00(+0.00%) |
Jan 18, 2008 | 19.15 | 20.15 | 18.73 | 19.18 | 170,542 | -0.39(-2.00%) |
Jan 17, 2008 | 20.41 | 20.41 | 19.45 | 19.57 | 122,401 | -0.54(-2.66%) |
Jan 16, 2008 | 19.68 | 20.74 | 19.68 | 20.11 | 86,682 | +0.42(+2.13%) |
Jan 15, 2008 | 19.66 | 20.46 | 19.62 | 19.69 | 73,322 | -0.29(-1.47%) |
Jan 14, 2008 | 20.02 | 20.29 | 19.88 | 19.98 | 53,643 | +0.20(+0.99%) |
Jan 11, 2008 | 20.32 | 20.55 | 19.79 | 19.79 | 89,874 | -0.65(-3.18%) |
Jan 10, 2008 | 19.80 | 20.94 | 19.17 | 20.44 | 172,983 | +0.67(+3.38%) |
Jan 09, 2008 | 19.70 | 20.54 | 19.45 | 19.77 | 214,013 | +0.12(+0.64%) |
Jan 08, 2008 | 20.50 | 20.94 | 19.62 | 19.64 | 147,248 | -0.80(-3.92%) |
Jan 07, 2008 | 20.58 | 20.80 | 19.66 | 20.45 | 113,842 | -0.08(-0.39%) |
Jan 04, 2008 | 21.09 | 21.28 | 19.93 | 20.53 | 153,390 | -1.03(-4.80%) |
Jan 03, 2008 | 22.10 | 22.31 | 21.24 | 21.56 | 99,606 | -0.25(-1.14%) |
Jan 02, 2008 | 22.51 | 22.51 | 21.62 | 21.81 | 53,928 | -0.86(-3.78%) |
Jan 01, 2008 | 22.44 | 23.02 | 22.16 | 22.67 | 46,760 | +0.00(+0.00%) |
Dec 31, 2007 | 22.44 | 23.02 | 22.16 | 22.67 | 46,760 | -0.02(-0.08%) |
Dec 28, 2007 | 23.12 | 23.61 | 22.29 | 22.68 | 55,800 | -0.06(-0.27%) |
Dec 27, 2007 | 23.64 | 24.04 | 22.34 | 22.75 | 157,191 | -1.45(-6.01%) |
Dec 26, 2007 | 23.77 | 24.27 | 23.49 | 24.20 | 58,481 | +0.17(+0.70%) |
Dec 24, 2007 | 24.25 | 24.26 | 23.74 | 24.03 | 48,460 | -0.06(-0.26%) |
Dec 21, 2007 | 23.29 | 24.09 | 22.56 | 24.09 | 218,553 | +1.36(+5.96%) |
Dec 20, 2007 | 24.66 | 24.66 | 22.16 | 22.74 | 227,068 | -1.61(-6.63%) |
Dec 19, 2007 | 24.30 | 24.41 | 23.72 | 24.35 | 42,616 | -0.12(-0.51%) |
Dec 18, 2007 | 23.98 | 24.66 | 23.35 | 24.48 | 56,870 | +0.84(+3.55%) |
Dec 17, 2007 | 23.69 | 23.85 | 23.64 | 23.64 | 24,551 | -0.15(-0.64%) |
Dec 14, 2007 | 24.27 | 24.67 | 23.63 | 23.79 | 46,619 | -0.88(-3.58%) |
Dec 13, 2007 | 24.35 | 24.68 | 23.56 | 24.67 | 49,128 | +0.04(+0.18%) |
Dec 12, 2007 | 24.98 | 25.01 | 23.98 | 24.63 | 81,221 | +0.38(+1.58%) |
Dec 11, 2007 | 25.98 | 26.30 | 24.24 | 24.24 | 51,349 | -1.56(-6.05%) |
Dec 10, 2007 | 25.84 | 26.23 | 25.45 | 25.81 | 48,549 | -0.03(-0.10%) |
Dec 07, 2007 | 26.35 | 26.39 | 25.73 | 25.83 | 17,369 | -0.47(-1.80%) |
Dec 06, 2007 | 25.30 | 26.30 | 25.26 | 26.30 | 49,900 | +0.98(+3.87%) |
Dec 05, 2007 | 25.30 | 25.41 | 24.92 | 25.32 | 24,573 | +0.55(+2.23%) |
Dec 04, 2007 | 24.97 | 25.30 | 24.74 | 24.77 | 49,225 | -0.21(-0.86%) |
Dec 03, 2007 | 26.20 | 26.20 | 24.97 | 24.98 | 64,462 | -0.99(-3.81%) |
Nov 30, 2007 | 26.80 | 27.02 | 25.94 | 25.97 | 131,059 | -0.54(-2.02%) |
Nov 29, 2007 | 26.47 | 26.62 | 26.22 | 26.51 | 114,397 | -0.02(-0.07%) |
Nov 28, 2007 | 25.22 | 26.63 | 25.22 | 26.53 | 114,689 | +1.63(+6.55%) |
Nov 27, 2007 | 24.47 | 25.15 | 24.16 | 24.90 | 78,940 | +0.54(+2.20%) |
Nov 26, 2007 | 25.61 | 25.64 | 24.32 | 24.36 | 52,537 | -1.10(-4.31%) |
Nov 23, 2007 | 25.18 | 25.61 | 24.97 | 25.46 | 24,241 | +0.72(+2.92%) |
Nov 21, 2007 | 24.06 | 25.06 | 23.66 | 24.74 | 51,013 | +0.58(+2.40%) |
Nov 20, 2007 | 24.29 | 24.64 | 23.65 | 24.16 | 121,467 | -0.19(-0.77%) |
Nov 19, 2007 | 24.80 | 25.21 | 24.04 | 24.34 | 71,163 | -0.78(-3.09%) |
Nov 16, 2007 | 25.35 | 25.47 | 24.83 | 25.12 | 94,715 | -0.15(-0.60%) |
Nov 15, 2007 | 25.37 | 25.37 | 24.95 | 25.27 | 37,088 | -0.25(-0.98%) |
Nov 14, 2007 | 25.13 | 25.56 | 25.13 | 25.52 | 79,809 | -0.03(-0.10%) |
Nov 13, 2007 | 24.75 | 25.56 | 24.72 | 25.55 | 39,602 | +1.11(+4.56%) |
Nov 12, 2007 | 24.98 | 25.18 | 24.32 | 24.43 | 47,207 | -0.53(-2.11%) |
Nov 09, 2007 | 23.85 | 24.97 | 23.66 | 24.96 | 32,462 | +0.73(+3.02%) |
Nov 08, 2007 | 23.48 | 24.24 | 23.30 | 24.23 | 29,382 | +1.01(+4.34%) |
Nov 07, 2007 | 23.90 | 24.41 | 23.18 | 23.22 | 54,859 | -1.20(-4.93%) |
Nov 06, 2007 | 23.61 | 24.45 | 23.09 | 24.42 | 45,834 | +0.90(+3.83%) |
Nov 05, 2007 | 23.69 | 23.71 | 23.18 | 23.52 | 56,334 | -0.54(-2.26%) |
Nov 02, 2007 | 24.91 | 24.91 | 23.82 | 24.07 | 53,718 | -0.50(-2.03%) |
Nov 01, 2007 | 25.57 | 25.57 | 24.41 | 24.57 | 100,834 | -1.46(-5.62%) |
Oct 31, 2007 | 25.81 | 26.33 | 25.75 | 26.03 | 40,898 | +0.28(+1.07%) |
Oct 30, 2007 | 26.15 | 26.28 | 25.41 | 25.75 | 49,346 | -0.57(-2.17%) |
Oct 29, 2007 | 26.30 | 26.32 | 25.93 | 26.32 | 19,299 | +0.15(+0.58%) |
Oct 26, 2007 | 25.38 | 26.21 | 25.15 | 26.17 | 42,316 | +1.25(+5.01%) |
Oct 25, 2007 | 24.82 | 25.69 | 24.68 | 24.92 | 31,264 | +0.11(+0.43%) |
Oct 24, 2007 | 24.98 | 25.15 | 24.49 | 24.82 | 44,967 | -0.40(-1.59%) |
Oct 23, 2007 | 25.09 | 25.31 | 24.50 | 25.22 | 32,236 | +0.30(+1.22%) |
Oct 22, 2007 | 23.65 | 25.06 | 23.18 | 24.91 | 52,709 | +1.15(+4.84%) |
Oct 19, 2007 | 25.26 | 25.26 | 23.69 | 23.76 | 78,456 | -1.52(-6.00%) |
Oct 18, 2007 | 25.32 | 25.52 | 25.02 | 25.28 | 108,948 | -0.21(-0.84%) |
Oct 17, 2007 | 26.32 | 26.58 | 25.02 | 25.49 | 58,321 | -0.17(-0.66%) |
Oct 16, 2007 | 25.67 | 26.08 | 25.06 | 25.66 | 124,599 | -0.07(-0.28%) |
Oct 15, 2007 | 27.17 | 27.17 | 25.60 | 25.73 | 62,533 | -1.48(-5.44%) |
Oct 12, 2007 | 26.63 | 27.40 | 26.63 | 27.21 | 15,815 | +0.58(+2.18%) |
Oct 11, 2007 | 27.56 | 27.56 | 26.16 | 26.63 | 37,990 | -0.82(-2.99%) |
Oct 10, 2007 | 27.19 | 27.46 | 26.89 | 27.45 | 27,559 | +0.15(+0.55%) |
Oct 09, 2007 | 27.29 | 27.35 | 26.36 | 27.30 | 22,910 | +0.15(+0.56%) |
Oct 08, 2007 | 27.20 | 27.36 | 26.59 | 27.15 | 22,356 | -0.16(-0.59%) |
Oct 05, 2007 | 27.12 | 27.58 | 26.54 | 27.31 | 32,633 | +0.55(+2.07%) |
Oct 04, 2007 | 26.49 | 27.09 | 26.17 | 26.76 | 18,447 | +0.42(+1.59%) |
Oct 03, 2007 | 26.62 | 27.13 | 26.13 | 26.34 | 22,436 | -0.48(-1.80%) |
Oct 02, 2007 | 26.86 | 27.20 | 26.58 | 26.82 | 59,245 | +0.05(+0.20%) |