Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 21.76 | 22.39 | 21.27 | 22.39 | 14,665 | +0.97(+4.52%) |
Sep 29, 2008 | 22.18 | 22.20 | 21.42 | 21.42 | 14,163 | -1.27(-5.61%) |
Sep 26, 2008 | 21.74 | 22.69 | 21.74 | 22.69 | 0 | +0.56(+2.53%) |
Sep 25, 2008 | 21.91 | 22.20 | 21.77 | 22.13 | 8,916 | +0.14(+0.65%) |
Sep 24, 2008 | 22.15 | 22.21 | 21.85 | 21.99 | 13,458 | -0.21(-0.96%) |
Sep 23, 2008 | 22.90 | 22.90 | 22.20 | 22.20 | 26,808 | +0.13(+0.61%) |
Sep 22, 2008 | 23.98 | 23.98 | 22.05 | 22.07 | 12,415 | -1.83(-7.64%) |
Sep 19, 2008 | 237.76 | 23.98 | 22.69 | 23.89 | 0 | +0.86(+3.73%) |
Sep 18, 2008 | 20.80 | 23.13 | 20.80 | 23.03 | 7,259 | +1.65(+7.73%) |
Sep 17, 2008 | 22.05 | 22.29 | 21.36 | 21.38 | 8,243 | -1.25(-5.54%) |
Sep 16, 2008 | 21.70 | 22.64 | 21.68 | 22.64 | 53,591 | +0.40(+1.82%) |
Sep 15, 2008 | 22.95 | 22.97 | 22.23 | 22.23 | 13,554 | -1.17(-5.00%) |
Sep 12, 2008 | 23.09 | 23.45 | 23.04 | 23.40 | 7,570 | +0.41(+1.78%) |
Sep 11, 2008 | 22.67 | 22.99 | 22.64 | 22.99 | 52,746 | +0.05(+0.21%) |
Sep 10, 2008 | 23.06 | 23.09 | 22.49 | 22.94 | 15,477 | -0.39(-1.66%) |
Sep 09, 2008 | 24.49 | 24.49 | 23.22 | 23.33 | 13,290 | -0.47(-1.97%) |
Sep 08, 2008 | 23.77 | 23.80 | 23.25 | 23.80 | 17,018 | +1.05(+4.63%) |
Sep 05, 2008 | 22.28 | 22.75 | 22.28 | 22.75 | 0 | +0.05(+0.21%) |
Sep 04, 2008 | 23.10 | 23.10 | 22.70 | 22.70 | 4,037 | -0.49(-2.13%) |
Sep 03, 2008 | 23.15 | 23.24 | 22.90 | 23.19 | 7,032 | +0.26(+1.14%) |
Sep 02, 2008 | 23.13 | 23.18 | 22.80 | 22.93 | 5,383 | -0.07(-0.31%) |
Aug 29, 2008 | 22.85 | 23.13 | 22.85 | 23.00 | 4,643 | -0.13(-0.57%) |
Aug 28, 2008 | 22.53 | 23.13 | 22.52 | 23.13 | 22,593 | +0.92(+4.12%) |
Aug 27, 2008 | 22.27 | 22.36 | 22.14 | 22.22 | 6,677 | +0.28(+1.27%) |
Aug 26, 2008 | 21.89 | 22.22 | 21.89 | 21.94 | 13,458 | -0.22(-0.99%) |
Aug 25, 2008 | 22.16 | 22.16 | 22.16 | 22.16 | 1,009 | -0.46(-2.02%) |
Aug 22, 2008 | 22.23 | 22.62 | 22.03 | 22.62 | 5,758 | +0.71(+3.23%) |
Aug 21, 2008 | 22.00 | 22.05 | 21.82 | 21.91 | 7,570 | -0.26(-1.18%) |
Aug 20, 2008 | 22.31 | 22.37 | 21.92 | 22.17 | 13,039 | +0.00(+0.00%) |
Aug 19, 2008 | 22.21 | 22.22 | 21.96 | 22.17 | 9,634 | -0.52(-2.30%) |
Aug 18, 2008 | 22.94 | 23.23 | 22.58 | 22.69 | 16,535 | -0.41(-1.79%) |
Aug 15, 2008 | 23.15 | 23.18 | 22.96 | 23.11 | 0 | -0.03(-0.14%) |
Aug 14, 2008 | 22.97 | 23.21 | 22.86 | 23.14 | 6,954 | +0.33(+1.46%) |
Aug 13, 2008 | 22.90 | 22.90 | 22.56 | 22.81 | 9,421 | -0.34(-1.49%) |
Aug 12, 2008 | 23.71 | 23.71 | 22.94 | 23.15 | 18,149 | -0.59(-2.48%) |
Aug 11, 2008 | 23.53 | 23.88 | 23.52 | 23.74 | 3,204 | +0.48(+2.07%) |
Aug 08, 2008 | 22.55 | 23.34 | 22.53 | 23.26 | 8,537 | +1.02(+4.57%) |
Aug 07, 2008 | 22.81 | 22.87 | 22.24 | 22.24 | 9,437 | -0.81(-3.51%) |
Aug 06, 2008 | 22.78 | 23.18 | 22.74 | 23.05 | 12,869 | -0.18(-0.77%) |
Aug 05, 2008 | 22.48 | 23.23 | 22.48 | 23.23 | 14,838 | +1.08(+4.86%) |
Aug 04, 2008 | 22.22 | 22.25 | 22.06 | 22.15 | 8,756 | -0.30(-1.35%) |
Aug 01, 2008 | 22.78 | 22.78 | 21.97 | 22.46 | 19,961 | +0.01(+0.05%) |
Jul 31, 2008 | 22.60 | 22.65 | 22.20 | 22.44 | 8,916 | -0.31(-1.38%) |
Jul 30, 2008 | 22.87 | 22.92 | 22.06 | 22.76 | 25,030 | -0.07(-0.29%) |
Jul 29, 2008 | 22.83 | 22.83 | 21.93 | 22.83 | 8,226 | +1.27(+5.87%) |
Jul 28, 2008 | 22.39 | 22.39 | 21.56 | 21.56 | 5,063 | -0.50(-2.26%) |
Jul 25, 2008 | 21.93 | 22.36 | 21.76 | 22.06 | 61,451 | +0.35(+1.62%) |
Jul 24, 2008 | 22.87 | 22.87 | 21.70 | 21.71 | 28,095 | -1.56(-6.72%) |
Jul 23, 2008 | 22.61 | 23.59 | 22.61 | 23.27 | 15,898 | +0.58(+2.57%) |
Jul 22, 2008 | 21.86 | 22.69 | 21.76 | 22.69 | 8,411 | +0.65(+2.94%) |
Jul 21, 2008 | 22.11 | 22.11 | 21.86 | 22.04 | 12,617 | +0.19(+0.87%) |
Jul 18, 2008 | 22.06 | 22.06 | 21.66 | 21.85 | 7,866 | -0.08(-0.35%) |
Jul 17, 2008 | 21.81 | 22.01 | 21.17 | 21.93 | 71,531 | +0.35(+1.63%) |
Jul 16, 2008 | 20.19 | 21.58 | 20.19 | 21.58 | 12,740 | +1.41(+6.98%) |
Jul 15, 2008 | 19.87 | 20.82 | 19.87 | 20.17 | 19,646 | -0.12(-0.61%) |
Jul 14, 2008 | 20.69 | 20.83 | 20.29 | 20.29 | 18,505 | -0.42(-2.04%) |
Jul 11, 2008 | 20.72 | 20.72 | 20.72 | 20.72 | 841 | -0.10(-0.49%) |
Jul 10, 2008 | 20.78 | 21.29 | 20.78 | 20.82 | 19,010 | -0.48(-2.26%) |
Jul 09, 2008 | 22.33 | 22.33 | 21.30 | 21.30 | 16,801 | -1.06(-4.76%) |
Jul 08, 2008 | 20.79 | 22.40 | 20.68 | 22.36 | 22,038 | +1.56(+7.49%) |
Jul 07, 2008 | 21.43 | 21.43 | 20.76 | 20.80 | 12,291 | -0.48(-2.26%) |
Jul 04, 2008 | 21.35 | 21.52 | 21.29 | 21.29 | 11,439 | +0.00(+0.00%) |
Jul 03, 2008 | 21.35 | 21.52 | 21.29 | 21.29 | 11,439 | -0.21(-0.97%) |
Jul 02, 2008 | 21.67 | 21.78 | 21.49 | 21.49 | 4,878 | -0.26(-1.20%) |
Jul 01, 2008 | 21.65 | 21.80 | 21.24 | 21.76 | 28,357 | -0.10(-0.44%) |
Jun 30, 2008 | 22.03 | 22.03 | 21.84 | 21.85 | 3,196 | +0.11(+0.52%) |
Jun 27, 2008 | 22.09 | 22.09 | 21.63 | 21.74 | 13,307 | -0.43(-1.93%) |
Jun 26, 2008 | 22.36 | 22.53 | 22.17 | 22.17 | 73,251 | -0.82(-3.57%) |
Jun 25, 2008 | 22.99 | 22.99 | 22.99 | 22.99 | 168 | +0.60(+2.68%) |
Jun 24, 2008 | 22.25 | 22.64 | 22.08 | 22.39 | 13,004 | -0.19(-0.84%) |
Jun 23, 2008 | 23.11 | 23.11 | 22.58 | 22.58 | 9,920 | -0.47(-2.04%) |
Jun 20, 2008 | 23.43 | 23.44 | 23.02 | 23.05 | 11,779 | -0.30(-1.27%) |
Jun 19, 2008 | 23.15 | 23.34 | 23.10 | 23.34 | 7,091 | +0.16(+0.69%) |
Jun 18, 2008 | 23.28 | 23.33 | 23.06 | 23.18 | 8,075 | -0.62(-2.62%) |
Jun 17, 2008 | 23.85 | 23.92 | 23.81 | 23.81 | 1,379 | -0.42(-1.72%) |
Jun 16, 2008 | 23.97 | 24.22 | 23.97 | 24.22 | 2,102 | +0.36(+1.49%) |
Jun 13, 2008 | 23.61 | 23.87 | 23.34 | 23.87 | 12,807 | +0.63(+2.73%) |
Jun 12, 2008 | 23.49 | 23.57 | 23.23 | 23.23 | 25,361 | +0.04(+0.19%) |
Jun 11, 2008 | 23.71 | 23.72 | 23.19 | 23.19 | 9,288 | -0.49(-2.06%) |
Jun 10, 2008 | 23.53 | 23.68 | 23.27 | 23.68 | 15,477 | +0.11(+0.45%) |
Jun 09, 2008 | 24.20 | 24.34 | 23.57 | 23.57 | 6,359 | -0.92(-3.76%) |
Jun 06, 2008 | 24.77 | 24.80 | 24.49 | 24.49 | 5,952 | -0.51(-2.02%) |
Jun 05, 2008 | 24.64 | 24.99 | 24.64 | 24.99 | 7,759 | +0.47(+1.91%) |
Jun 04, 2008 | 24.47 | 24.76 | 24.45 | 24.53 | 13,332 | +0.11(+0.44%) |
Jun 03, 2008 | 24.37 | 24.50 | 24.20 | 24.42 | 14,602 | +0.14(+0.59%) |
Jun 02, 2008 | 24.38 | 24.45 | 24.16 | 24.28 | 7,570 | -0.44(-1.78%) |
May 30, 2008 | 24.79 | 24.82 | 24.70 | 24.72 | 11,549 | -0.16(-0.65%) |
May 29, 2008 | 24.55 | 24.88 | 24.54 | 24.88 | 4,353 | +0.41(+1.68%) |
May 28, 2008 | 24.56 | 24.56 | 24.44 | 24.47 | 5,967 | +0.20(+0.81%) |
May 27, 2008 | 24.27 | 24.27 | 24.27 | 24.27 | 168 | +0.13(+0.54%) |
May 26, 2008 | 24.23 | 24.23 | 24.06 | 24.14 | 0 | +0.00(+0.00%) |
May 23, 2008 | 24.23 | 24.23 | 24.06 | 24.14 | 12,082 | -0.11(-0.44%) |
May 22, 2008 | 24.34 | 24.38 | 24.25 | 24.25 | 7,484 | -0.21(-0.85%) |
May 21, 2008 | 24.91 | 24.99 | 24.41 | 24.45 | 8,574 | -0.61(-2.44%) |
May 20, 2008 | 25.29 | 25.29 | 24.95 | 25.07 | 10,262 | -0.32(-1.28%) |
May 19, 2008 | 25.40 | 25.40 | 25.23 | 25.39 | 3,532 | +0.07(+0.27%) |
May 16, 2008 | 25.58 | 25.58 | 25.23 | 25.32 | 7,107 | -0.11(-0.44%) |
May 15, 2008 | 25.14 | 25.43 | 25.13 | 25.43 | 8,088 | +0.31(+1.23%) |
May 14, 2008 | 25.07 | 25.30 | 25.07 | 25.13 | 3,573 | +0.25(+1.00%) |
May 13, 2008 | 24.82 | 24.88 | 24.69 | 24.88 | 3,532 | +0.25(+1.01%) |
May 12, 2008 | 24.37 | 24.63 | 24.31 | 24.63 | 4,878 | +0.34(+1.39%) |
May 09, 2008 | 24.18 | 24.29 | 24.16 | 24.29 | 3,364 | -0.38(-1.54%) |
May 08, 2008 | 24.64 | 24.67 | 24.37 | 24.67 | 2,523 | +0.12(+0.48%) |
May 07, 2008 | 25.20 | 25.20 | 24.47 | 24.55 | 15,915 | -0.68(-2.71%) |
May 06, 2008 | 24.92 | 25.23 | 24.92 | 25.23 | 2,380 | +0.16(+0.64%) |
May 05, 2008 | 24.94 | 25.07 | 24.94 | 25.07 | 3,553 | +0.02(+0.10%) |
May 02, 2008 | 25.50 | 25.50 | 25.05 | 25.05 | 757 | -0.07(-0.26%) |
May 01, 2008 | 24.84 | 25.11 | 24.84 | 25.11 | 1,514 | +0.34(+1.37%) |
Apr 30, 2008 | 25.01 | 25.20 | 24.77 | 24.77 | 12,954 | -0.15(-0.62%) |
Apr 29, 2008 | 25.48 | 25.48 | 24.90 | 24.93 | 24,638 | -0.40(-1.60%) |
Apr 28, 2008 | 25.22 | 25.46 | 25.22 | 25.33 | 23,468 | +0.03(+0.12%) |
Apr 25, 2008 | 25.30 | 25.30 | 25.30 | 25.30 | 0 | +0.00(+0.00%) |
Apr 24, 2008 | 24.85 | 25.30 | 24.82 | 25.30 | 4,458 | +0.68(+2.75%) |
Apr 23, 2008 | 24.56 | 24.83 | 24.45 | 24.63 | 4,121 | +0.19(+0.78%) |
Apr 22, 2008 | 24.40 | 24.48 | 24.40 | 24.44 | 672 | -0.08(-0.34%) |
Apr 21, 2008 | 24.61 | 24.61 | 24.52 | 24.52 | 504 | -0.14(-0.58%) |
Apr 18, 2008 | 24.74 | 24.74 | 24.66 | 24.66 | 672 | -0.06(-0.24%) |
Apr 17, 2008 | 24.37 | 24.72 | 24.32 | 24.72 | 8,344 | +0.19(+0.78%) |
Apr 16, 2008 | 24.14 | 24.53 | 24.06 | 24.53 | 3,223 | +1.10(+4.69%) |
Apr 15, 2008 | 23.40 | 23.44 | 23.40 | 23.43 | 905 | -0.17(-0.71%) |
Apr 14, 2008 | 23.60 | 23.65 | 23.60 | 23.60 | 1,236 | -0.08(-0.33%) |
Apr 11, 2008 | 23.68 | 23.68 | 23.68 | 23.68 | 336 | +0.21(+0.89%) |
Apr 10, 2008 | 23.47 | 23.47 | 23.47 | 23.47 | 1,009 | -0.15(-0.65%) |
Apr 09, 2008 | 24.50 | 24.50 | 23.62 | 23.62 | 2,523 | -0.64(-2.65%) |
Apr 08, 2008 | 24.26 | 24.26 | 24.26 | 24.26 | 672 | -0.23(-0.95%) |
Apr 07, 2008 | 24.95 | 24.95 | 24.35 | 24.50 | 2,691 | +0.05(+0.19%) |
Apr 04, 2008 | 25.12 | 25.12 | 24.45 | 24.45 | 6,392 | -0.43(-1.72%) |
Apr 03, 2008 | 24.79 | 24.88 | 24.79 | 24.88 | 672 | +0.41(+1.68%) |
Apr 02, 2008 | 24.47 | 24.47 | 24.20 | 24.47 | 4,542 | +0.15(+0.64%) |
Apr 01, 2008 | 23.59 | 24.31 | 23.55 | 24.31 | 8,075 | +0.95(+4.07%) |
Mar 31, 2008 | 23.16 | 23.38 | 23.16 | 23.36 | 1,850 | +0.42(+1.81%) |
Mar 28, 2008 | 23.29 | 23.29 | 22.94 | 22.94 | 23,889 | -0.68(-2.89%) |
Mar 27, 2008 | 23.68 | 23.68 | 23.63 | 23.63 | 8,579 | +0.16(+0.68%) |
Mar 26, 2008 | 23.57 | 23.69 | 23.47 | 23.47 | 4,710 | -0.26(-1.09%) |
Mar 25, 2008 | 23.81 | 23.81 | 23.73 | 23.73 | 336 | -0.39(-1.64%) |
Mar 24, 2008 | 24.21 | 24.33 | 24.12 | 24.12 | 12,281 | +0.47(+1.99%) |
Mar 21, 2008 | 23.00 | 23.65 | 23.00 | 23.65 | 1,177 | +0.00(+0.00%) |
Mar 20, 2008 | 23.00 | 23.65 | 23.00 | 23.65 | 1,177 | +0.69(+3.00%) |
Mar 19, 2008 | 23.13 | 23.29 | 22.96 | 22.96 | 21,029 | +0.04(+0.18%) |
Mar 18, 2008 | 22.65 | 22.92 | 22.28 | 22.92 | 50,638 | +1.08(+4.95%) |
Mar 17, 2008 | 21.54 | 21.87 | 21.52 | 21.84 | 3,869 | -0.07(-0.30%) |
Mar 14, 2008 | 22.36 | 22.36 | 21.61 | 21.90 | 37,348 | -0.07(-0.30%) |
Mar 13, 2008 | 21.59 | 22.37 | 21.26 | 21.97 | 17,496 | -0.29(-1.31%) |
Mar 12, 2008 | 22.93 | 22.93 | 22.26 | 22.26 | 18,505 | -0.17(-0.74%) |
Mar 11, 2008 | 21.69 | 22.43 | 21.65 | 22.43 | 63,929 | +1.33(+6.28%) |
Mar 10, 2008 | 21.34 | 21.34 | 21.08 | 21.10 | 5,215 | -0.33(-1.55%) |
Mar 07, 2008 | 20.83 | 21.48 | 20.83 | 21.43 | 12,112 | -0.77(-3.45%) |
Mar 06, 2008 | 22.22 | 22.22 | 22.20 | 22.20 | 1,009 | +0.17(+0.78%) |
Mar 05, 2008 | 22.35 | 22.40 | 22.03 | 22.03 | 21,870 | +0.06(+0.27%) |
Mar 04, 2008 | 21.90 | 21.97 | 21.90 | 21.97 | 1,009 | -0.32(-1.42%) |
Mar 03, 2008 | 22.01 | 22.29 | 22.01 | 22.29 | 4,037 | +0.07(+0.30%) |
Feb 29, 2008 | 22.80 | 22.80 | 22.22 | 22.22 | 1,009 | -0.34(-1.50%) |
Feb 28, 2008 | 22.59 | 22.82 | 22.56 | 22.56 | 19,347 | -0.44(-1.91%) |
Feb 27, 2008 | 23.11 | 23.24 | 22.96 | 23.00 | 8,579 | -0.03(-0.14%) |
Feb 26, 2008 | 23.37 | 23.37 | 22.86 | 23.03 | 24,730 | -0.06(-0.24%) |
Feb 25, 2008 | 22.52 | 23.09 | 22.41 | 23.09 | 8,075 | +0.83(+3.74%) |
Feb 22, 2008 | 22.25 | 22.25 | 22.01 | 22.25 | 5,888 | +0.26(+1.18%) |
Feb 21, 2008 | 22.49 | 22.49 | 22.00 | 22.00 | 18,001 | -0.17(-0.77%) |
Feb 20, 2008 | 21.40 | 22.18 | 21.40 | 22.17 | 8,075 | +0.14(+0.62%) |
Feb 19, 2008 | 22.35 | 22.35 | 22.03 | 22.03 | 2,523 | -0.10(-0.43%) |
Feb 18, 2008 | 21.90 | 22.12 | 21.90 | 22.12 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 21.90 | 22.12 | 21.90 | 22.12 | 504 | -0.24(-1.09%) |
Feb 14, 2008 | 22.37 | 22.37 | 22.37 | 22.37 | 168 | +0.03(+0.13%) |
Feb 13, 2008 | 22.34 | 22.34 | 22.34 | 22.34 | 2,018 | +0.20(+0.91%) |
Feb 12, 2008 | 22.34 | 22.44 | 22.14 | 22.14 | 9,757 | +0.22(+1.00%) |
Feb 11, 2008 | 22.70 | 22.70 | 21.87 | 21.92 | 1,009 | -0.37(-1.65%) |
Feb 08, 2008 | 22.72 | 22.72 | 22.25 | 22.28 | 33,647 | -0.33(-1.48%) |
Feb 07, 2008 | 22.44 | 22.66 | 22.40 | 22.62 | 2,355 | -0.06(-0.26%) |
Feb 06, 2008 | 22.59 | 22.68 | 22.55 | 22.68 | 28,599 | -0.41(-1.78%) |
Feb 05, 2008 | 23.09 | 23.09 | 23.09 | 23.09 | 168 | -0.56(-2.36%) |
Feb 04, 2008 | 23.63 | 23.65 | 23.63 | 23.65 | 2,859 | -0.27(-1.14%) |
Feb 01, 2008 | 23.01 | 23.94 | 23.01 | 23.92 | 39,703 | +0.89(+3.85%) |
Jan 31, 2008 | 22.99 | 23.03 | 22.99 | 23.03 | 8,748 | -0.07(-0.31%) |
Jan 30, 2008 | 23.05 | 23.10 | 23.05 | 23.10 | 3,701 | -0.15(-0.66%) |
Jan 29, 2008 | 23.57 | 23.57 | 23.10 | 23.26 | 3,532 | +0.13(+0.57%) |
Jan 28, 2008 | 22.82 | 23.13 | 22.82 | 23.13 | 7,570 | +0.69(+3.07%) |
Jan 25, 2008 | 23.61 | 23.61 | 22.42 | 22.44 | 21,029 | -0.05(-0.20%) |
Jan 24, 2008 | 23.12 | 23.12 | 22.48 | 22.48 | 1,850 | +0.19(+0.87%) |
Jan 23, 2008 | 21.92 | 22.29 | 21.92 | 22.29 | 3,028 | +1.21(+5.75%) |
Jan 22, 2008 | 21.56 | 21.56 | 20.98 | 21.08 | 4,878 | +0.65(+3.17%) |
Jan 21, 2008 | 21.93 | 21.93 | 20.43 | 20.43 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 21.93 | 21.93 | 20.43 | 20.43 | 16,823 | -0.39(-1.86%) |
Jan 17, 2008 | 20.82 | 20.94 | 20.82 | 20.82 | 10,430 | -0.47(-2.21%) |
Jan 16, 2008 | 21.79 | 21.79 | 21.16 | 21.29 | 4,710 | +0.06(+0.28%) |
Jan 15, 2008 | 20.51 | 21.23 | 20.51 | 21.23 | 4,542 | +0.13(+0.62%) |
Jan 14, 2008 | 21.28 | 21.28 | 21.10 | 21.10 | 504 | +0.55(+2.69%) |
Jan 11, 2008 | 20.54 | 20.54 | 20.54 | 20.54 | 0 | +0.00(+0.00%) |
Jan 10, 2008 | 20.54 | 20.54 | 20.54 | 20.54 | 0 | +0.00(+0.00%) |
Jan 09, 2008 | 21.10 | 21.10 | 20.36 | 20.54 | 2,355 | -0.40(-1.90%) |
Jan 08, 2008 | 22.26 | 22.26 | 20.94 | 20.94 | 672 | -0.64(-2.98%) |
Jan 07, 2008 | 22.24 | 22.24 | 20.77 | 21.58 | 5,888 | +0.05(+0.23%) |
Jan 04, 2008 | 22.09 | 22.09 | 21.54 | 21.54 | 2,523 | -0.86(-3.85%) |
Jan 03, 2008 | 22.40 | 22.40 | 22.40 | 22.40 | 168 | -0.87(-3.73%) |
Jan 02, 2008 | 23.27 | 23.27 | 23.27 | 23.27 | 0 | +0.00(+0.00%) |
Jan 01, 2008 | 23.16 | 23.27 | 23.16 | 23.27 | 672 | +0.00(+0.00%) |
Dec 31, 2007 | 23.16 | 23.27 | 23.16 | 23.27 | 672 | +0.14(+0.59%) |
Dec 28, 2007 | 23.02 | 23.13 | 22.99 | 23.13 | 1,009 | -0.24(-1.02%) |
Dec 27, 2007 | 23.65 | 23.65 | 23.37 | 23.37 | 504 | -0.92(-3.77%) |
Dec 26, 2007 | 24.28 | 24.28 | 24.28 | 24.28 | 0 | +0.00(+0.00%) |
Dec 24, 2007 | 24.20 | 24.28 | 24.20 | 24.28 | 504 | +0.57(+2.41%) |
Dec 21, 2007 | 23.68 | 23.71 | 23.68 | 23.71 | 9,757 | +0.29(+1.22%) |
Dec 20, 2007 | 23.35 | 23.43 | 23.35 | 23.43 | 6,897 | +0.08(+0.36%) |
Dec 19, 2007 | 23.21 | 23.34 | 23.21 | 23.34 | 7,234 | +0.66(+2.91%) |
Dec 18, 2007 | 23.15 | 23.15 | 22.66 | 22.68 | 1,682 | -0.55(-2.38%) |
Dec 17, 2007 | 23.34 | 23.34 | 23.24 | 23.24 | 8,916 | -0.62(-2.62%) |
Dec 14, 2007 | 24.04 | 24.32 | 23.86 | 23.86 | 3,196 | -0.24(-1.01%) |
Dec 13, 2007 | 24.51 | 24.61 | 24.10 | 24.10 | 64,434 | -0.36(-1.46%) |
Dec 12, 2007 | 24.46 | 24.46 | 24.46 | 24.46 | 168 | -0.77(-3.04%) |
Dec 11, 2007 | 25.96 | 26.14 | 25.23 | 25.23 | 172,441 | -0.70(-2.71%) |
Dec 10, 2007 | 26.01 | 26.01 | 25.87 | 25.93 | 5,719 | +0.26(+1.02%) |
Dec 07, 2007 | 25.44 | 25.84 | 25.44 | 25.67 | 23,048 | +0.74(+2.98%) |
Dec 06, 2007 | 24.77 | 24.95 | 24.77 | 24.92 | 672 | +0.36(+1.48%) |
Dec 05, 2007 | 24.58 | 24.79 | 24.29 | 24.56 | 41,385 | +0.52(+2.15%) |
Dec 04, 2007 | 24.11 | 24.13 | 24.01 | 24.04 | 21,870 | -0.52(-2.11%) |
Dec 03, 2007 | 24.81 | 24.81 | 24.44 | 24.56 | 1,682 | -0.23(-0.91%) |
Nov 30, 2007 | 24.70 | 24.85 | 24.70 | 24.79 | 841 | +1.39(+5.95%) |
Nov 29, 2007 | 23.40 | 23.40 | 23.40 | 23.40 | 0 | +0.00(+0.00%) |
Nov 28, 2007 | 23.40 | 23.40 | 23.40 | 23.40 | 0 | +0.00(+0.00%) |
Nov 27, 2007 | 23.03 | 23.40 | 23.03 | 23.40 | 13,795 | +0.51(+2.21%) |
Nov 26, 2007 | 24.32 | 24.32 | 22.89 | 22.89 | 6,224 | -1.11(-4.63%) |
Nov 23, 2007 | 23.95 | 24.14 | 23.95 | 24.00 | 841 | +0.29(+1.20%) |
Nov 21, 2007 | 23.78 | 23.78 | 23.34 | 23.72 | 4,205 | -0.16(-0.67%) |
Nov 20, 2007 | 24.41 | 24.48 | 23.77 | 23.88 | 4,878 | -0.48(-1.98%) |
Nov 19, 2007 | 24.50 | 24.50 | 24.36 | 24.36 | 504 | -0.60(-2.41%) |
Nov 16, 2007 | 24.82 | 25.13 | 24.82 | 24.96 | 2,187 | -0.39(-1.55%) |
Nov 15, 2007 | 25.46 | 25.46 | 25.35 | 25.35 | 2,187 | -0.48(-1.84%) |
Nov 14, 2007 | 26.18 | 26.18 | 25.82 | 25.83 | 8,748 | +0.51(+2.00%) |
Nov 13, 2007 | 25.32 | 25.32 | 25.32 | 25.32 | 2,355 | +0.20(+0.78%) |
Nov 12, 2007 | 25.00 | 25.13 | 25.00 | 25.13 | 4,878 | +0.20(+0.81%) |
Nov 09, 2007 | 24.92 | 24.92 | 24.92 | 24.92 | 0 | +0.00(+0.00%) |
Nov 08, 2007 | 24.88 | 25.04 | 24.62 | 24.92 | 7,402 | -0.03(-0.12%) |
Nov 07, 2007 | 25.35 | 25.35 | 24.95 | 24.95 | 41,554 | -0.32(-1.25%) |
Nov 06, 2007 | 25.27 | 25.27 | 25.27 | 25.27 | 168 | -0.27(-1.05%) |
Nov 05, 2007 | 26.11 | 26.11 | 25.45 | 25.54 | 5,551 | -0.23(-0.88%) |
Nov 02, 2007 | 25.76 | 25.76 | 25.76 | 25.76 | 168 | -0.48(-1.83%) |
Nov 01, 2007 | 26.74 | 26.74 | 26.24 | 26.24 | 10,094 | -0.51(-1.89%) |
Oct 31, 2007 | 27.07 | 27.21 | 26.74 | 26.75 | 27,590 | -0.20(-0.73%) |
Oct 30, 2007 | 26.78 | 26.97 | 26.72 | 26.94 | 8,916 | +0.33(+1.23%) |
Oct 29, 2007 | 26.81 | 26.81 | 26.62 | 26.62 | 336 | -0.18(-0.67%) |
Oct 26, 2007 | 26.80 | 26.80 | 26.80 | 26.80 | 168 | +0.23(+0.85%) |
Oct 25, 2007 | 26.43 | 26.57 | 26.37 | 26.57 | 9,925 | +0.06(+0.22%) |
Oct 24, 2007 | 26.42 | 26.51 | 26.03 | 26.51 | 8,075 | -0.20(-0.73%) |
Oct 23, 2007 | 26.58 | 26.71 | 26.58 | 26.71 | 672 | +0.48(+1.84%) |
Oct 19, 2007 | 26.81 | 26.81 | 26.23 | 26.23 | 6,392 | -0.79(-2.93%) |
Oct 18, 2007 | 27.00 | 27.02 | 27.00 | 27.02 | 336 | +0.05(+0.20%) |
Oct 17, 2007 | 26.61 | 26.96 | 26.40 | 26.96 | 672 | -0.14(-0.53%) |
Oct 16, 2007 | 27.08 | 27.10 | 27.08 | 27.10 | 1,345 | -0.30(-1.11%) |
Oct 15, 2007 | 28.19 | 28.19 | 27.38 | 27.41 | 841 | -1.05(-3.70%) |
Oct 12, 2007 | 28.46 | 28.46 | 28.46 | 28.46 | 0 | +0.00(+0.00%) |
Oct 11, 2007 | 28.46 | 28.46 | 28.46 | 28.46 | 168 | +0.08(+0.29%) |
Oct 10, 2007 | 28.38 | 28.38 | 28.38 | 28.38 | 168 | -0.13(-0.46%) |
Oct 09, 2007 | 28.06 | 28.51 | 28.06 | 28.51 | 336 | +0.21(+0.76%) |
Oct 08, 2007 | 28.29 | 28.29 | 28.29 | 28.29 | 168 | -0.35(-1.22%) |
Oct 05, 2007 | 28.29 | 28.64 | 28.12 | 28.64 | 14,636 | +0.71(+2.53%) |
Oct 04, 2007 | 27.95 | 28.00 | 27.78 | 27.94 | 9,421 | +0.13(+0.47%) |
Oct 03, 2007 | 27.81 | 27.81 | 27.81 | 27.81 | 1,682 | -0.18(-0.66%) |
Oct 02, 2007 | 27.78 | 27.99 | 27.78 | 27.99 | 5,215 | +0.43(+1.57%) |