Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 12.86 | 13.44 | 12.69 | 13.02 | 448,866 | +0.34(+2.66%) |
Oct 30, 2008 | 12.69 | 13.27 | 12.36 | 12.69 | 337,289 | +0.40(+3.27%) |
Oct 29, 2008 | 12.58 | 12.94 | 12.07 | 12.28 | 327,006 | -0.26(-2.05%) |
Oct 28, 2008 | 11.71 | 12.57 | 11.54 | 12.54 | 276,865 | +1.24(+10.96%) |
Oct 27, 2008 | 11.09 | 11.84 | 11.09 | 11.30 | 371,356 | -0.02(-0.14%) |
Oct 24, 2008 | 10.61 | 11.70 | 10.61 | 11.32 | 329,678 | -0.58(-4.87%) |
Oct 23, 2008 | 12.32 | 12.32 | 11.37 | 11.90 | 220,068 | -0.23(-1.92%) |
Oct 22, 2008 | 12.53 | 12.73 | 11.75 | 12.13 | 190,592 | -0.88(-6.80%) |
Oct 21, 2008 | 13.16 | 13.62 | 13.02 | 13.02 | 416,567 | -0.43(-3.23%) |
Oct 20, 2008 | 13.28 | 13.64 | 12.86 | 13.45 | 351,868 | +0.62(+4.83%) |
Oct 17, 2008 | 12.07 | 13.33 | 12.07 | 12.83 | 180,005 | -0.02(-0.16%) |
Oct 16, 2008 | 12.39 | 12.99 | 11.99 | 12.85 | 232,858 | +0.46(+3.67%) |
Oct 15, 2008 | 13.16 | 13.56 | 12.40 | 12.40 | 330,856 | -1.41(-10.20%) |
Oct 14, 2008 | 14.60 | 15.04 | 13.59 | 13.81 | 327,944 | +0.01(+0.06%) |
Oct 13, 2008 | 12.33 | 13.80 | 12.12 | 13.80 | 387,298 | +1.71(+14.11%) |
Oct 10, 2008 | 11.40 | 12.63 | 10.54 | 12.09 | 663,508 | -0.12(-0.96%) |
Oct 09, 2008 | 13.12 | 13.72 | 12.17 | 12.21 | 456,643 | -1.09(-8.20%) |
Oct 08, 2008 | 13.46 | 14.17 | 13.29 | 13.30 | 380,226 | -0.64(-4.62%) |
Oct 07, 2008 | 14.71 | 15.02 | 13.94 | 13.94 | 221,165 | -0.82(-5.56%) |
Oct 06, 2008 | 15.06 | 15.39 | 14.21 | 14.76 | 415,475 | -0.72(-4.67%) |
Oct 03, 2008 | 16.03 | 16.24 | 15.49 | 15.49 | 1,120,945 | -0.27(-1.69%) |
Oct 02, 2008 | 16.11 | 16.41 | 15.66 | 15.75 | 308,973 | -0.56(-3.40%) |
Oct 01, 2008 | 16.07 | 16.52 | 15.98 | 16.31 | 897,008 | -0.08(-0.49%) |
Sep 30, 2008 | 15.78 | 16.42 | 15.78 | 16.39 | 288,834 | +0.45(+2.83%) |
Sep 29, 2008 | 17.02 | 20.11 | 15.78 | 15.94 | 631,209 | -1.15(-6.73%) |
Sep 26, 2008 | 16.82 | 17.92 | 16.81 | 17.09 | 0 | -0.06(-0.37%) |
Sep 25, 2008 | 16.41 | 17.35 | 16.41 | 17.15 | 283,269 | +0.42(+2.50%) |
Sep 24, 2008 | 16.69 | 17.10 | 16.64 | 16.73 | 196,164 | -0.09(-0.53%) |
Sep 23, 2008 | 17.10 | 17.36 | 16.78 | 16.82 | 609,278 | -0.23(-1.37%) |
Sep 22, 2008 | 18.70 | 18.70 | 16.98 | 17.06 | 257,159 | -0.76(-4.25%) |
Sep 19, 2008 | 19.13 | 19.13 | 17.42 | 17.81 | 0 | +0.69(+4.04%) |
Sep 18, 2008 | 16.57 | 17.34 | 16.12 | 17.12 | 697,768 | +0.70(+4.26%) |
Sep 17, 2008 | 16.93 | 17.63 | 16.42 | 16.42 | 502,185 | -1.06(-6.07%) |
Sep 16, 2008 | 17.06 | 17.55 | 17.03 | 17.48 | 615,921 | -0.10(-0.59%) |
Sep 15, 2008 | 17.91 | 18.30 | 17.58 | 17.59 | 499,057 | -0.95(-5.12%) |
Sep 12, 2008 | 18.27 | 18.54 | 18.14 | 18.54 | 378,733 | +0.12(+0.66%) |
Sep 11, 2008 | 18.25 | 18.95 | 18.13 | 18.42 | 249,417 | -0.07(-0.39%) |
Sep 10, 2008 | 18.99 | 19.00 | 18.49 | 18.49 | 521,745 | -0.43(-2.25%) |
Sep 09, 2008 | 19.07 | 19.38 | 18.88 | 18.91 | 1,015,692 | -0.35(-1.80%) |
Sep 08, 2008 | 18.73 | 19.26 | 18.72 | 19.26 | 285,646 | +0.49(+2.61%) |
Sep 05, 2008 | 18.67 | 18.81 | 18.50 | 18.77 | 0 | -0.09(-0.47%) |
Sep 04, 2008 | 19.41 | 19.53 | 18.85 | 18.86 | 418,878 | -0.72(-3.70%) |
Sep 03, 2008 | 19.57 | 19.67 | 19.44 | 19.58 | 427,735 | +0.06(+0.29%) |
Sep 02, 2008 | 19.52 | 19.84 | 19.36 | 19.53 | 524,988 | +0.28(+1.46%) |
Aug 29, 2008 | 19.26 | 19.53 | 19.21 | 19.24 | 148,408 | -0.13(-0.66%) |
Aug 28, 2008 | 19.01 | 19.42 | 19.01 | 19.37 | 142,363 | +0.43(+2.25%) |
Aug 27, 2008 | 18.75 | 19.03 | 18.65 | 18.95 | 172,825 | +0.29(+1.55%) |
Aug 26, 2008 | 18.59 | 18.71 | 18.53 | 18.66 | 135,586 | +0.01(+0.04%) |
Aug 25, 2008 | 18.95 | 19.04 | 18.62 | 18.65 | 108,987 | -0.53(-2.77%) |
Aug 22, 2008 | 18.83 | 19.18 | 18.83 | 19.18 | 209,579 | +0.41(+2.19%) |
Aug 21, 2008 | 18.58 | 18.89 | 18.58 | 18.77 | 306,671 | -0.01(-0.04%) |
Aug 20, 2008 | 18.73 | 18.99 | 18.68 | 18.78 | 197,894 | +0.03(+0.17%) |
Aug 19, 2008 | 19.15 | 19.16 | 18.66 | 18.75 | 141,322 | -0.40(-2.11%) |
Aug 18, 2008 | 19.36 | 19.51 | 19.07 | 19.15 | 205,687 | -0.21(-1.07%) |
Aug 15, 2008 | 19.22 | 19.43 | 19.16 | 19.36 | 0 | +0.27(+1.39%) |
Aug 14, 2008 | 18.81 | 19.21 | 18.79 | 19.09 | 262,159 | +0.06(+0.30%) |
Aug 13, 2008 | 19.11 | 19.16 | 18.82 | 19.03 | 265,084 | -0.14(-0.75%) |
Aug 12, 2008 | 19.29 | 19.34 | 19.14 | 19.18 | 559,997 | -0.04(-0.21%) |
Aug 11, 2008 | 18.99 | 19.39 | 18.77 | 19.22 | 788,452 | +0.28(+1.49%) |
Aug 08, 2008 | 18.62 | 18.97 | 18.44 | 18.94 | 324,659 | +0.63(+3.43%) |
Aug 07, 2008 | 18.75 | 18.75 | 18.18 | 18.31 | 433,309 | -0.35(-1.90%) |
Aug 06, 2008 | 18.63 | 18.71 | 18.46 | 18.66 | 137,032 | -0.12(-0.64%) |
Aug 05, 2008 | 18.40 | 18.84 | 18.40 | 18.79 | 469,015 | +0.47(+2.55%) |
Aug 04, 2008 | 18.53 | 18.53 | 18.22 | 18.32 | 364,675 | -0.18(-0.96%) |
Aug 01, 2008 | 18.70 | 19.01 | 18.44 | 18.50 | 717,884 | -0.22(-1.16%) |
Jul 31, 2008 | 18.48 | 19.04 | 18.48 | 18.71 | 1,933,265 | -0.10(-0.56%) |
Jul 30, 2008 | 18.71 | 18.93 | 18.59 | 18.82 | 341,408 | +0.14(+0.73%) |
Jul 29, 2008 | 18.68 | 18.77 | 18.44 | 18.68 | 397,081 | +0.22(+1.18%) |
Jul 28, 2008 | 18.74 | 18.84 | 18.44 | 18.46 | 303,406 | -0.43(-2.26%) |
Jul 25, 2008 | 18.93 | 19.57 | 18.82 | 18.89 | 281,632 | -0.02(-0.09%) |
Jul 24, 2008 | 19.67 | 19.67 | 18.91 | 18.91 | 212,388 | -0.47(-2.45%) |
Jul 23, 2008 | 18.88 | 19.53 | 18.88 | 19.38 | 826,702 | +0.61(+3.26%) |
Jul 22, 2008 | 18.66 | 18.80 | 18.49 | 18.77 | 384,031 | +0.02(+0.13%) |
Jul 21, 2008 | 18.77 | 18.91 | 18.71 | 18.75 | 269,957 | +0.00(+0.00%) |
Jul 18, 2008 | 18.62 | 18.80 | 18.54 | 18.75 | 193,353 | +0.07(+0.39%) |
Jul 17, 2008 | 18.80 | 18.84 | 18.50 | 18.67 | 671,345 | +0.07(+0.39%) |
Jul 16, 2008 | 18.34 | 18.65 | 18.24 | 18.60 | 404,626 | +0.11(+0.61%) |
Jul 15, 2008 | 18.42 | 18.88 | 17.96 | 18.49 | 563,347 | +0.03(+0.17%) |
Jul 14, 2008 | 18.66 | 18.70 | 18.37 | 18.46 | 198,666 | -0.05(-0.26%) |
Jul 11, 2008 | 18.33 | 18.72 | 18.24 | 18.50 | 274,680 | -0.16(-0.86%) |
Jul 10, 2008 | 18.46 | 18.78 | 18.43 | 18.66 | 380,902 | +0.21(+1.13%) |
Jul 09, 2008 | 18.98 | 19.24 | 18.46 | 18.46 | 266,740 | -0.53(-2.80%) |
Jul 08, 2008 | 18.50 | 19.02 | 18.42 | 18.99 | 328,276 | +0.47(+2.56%) |
Jul 07, 2008 | 18.60 | 18.82 | 18.29 | 18.51 | 364,954 | -0.03(-0.17%) |
Jul 04, 2008 | 18.73 | 18.91 | 18.52 | 18.54 | 296,811 | +0.00(+0.00%) |
Jul 03, 2008 | 18.73 | 18.91 | 18.52 | 18.54 | 296,811 | -0.21(-1.12%) |
Jul 02, 2008 | 19.30 | 19.35 | 18.75 | 18.75 | 594,636 | -0.43(-2.22%) |
Jul 01, 2008 | 19.03 | 19.31 | 18.91 | 19.18 | 3,187,720 | -0.20(-1.04%) |
Jun 30, 2008 | 19.16 | 19.50 | 19.03 | 19.38 | 597,639 | +0.33(+1.73%) |
Jun 27, 2008 | 19.07 | 19.29 | 18.98 | 19.05 | 721,871 | -0.18(-0.92%) |
Jun 26, 2008 | 19.71 | 19.74 | 19.18 | 19.23 | 562,946 | -0.56(-2.85%) |
Jun 25, 2008 | 19.51 | 20.04 | 19.51 | 19.79 | 622,986 | +0.14(+0.74%) |
Jun 24, 2008 | 19.49 | 19.82 | 19.45 | 19.65 | 311,171 | -0.01(-0.04%) |
Jun 23, 2008 | 19.77 | 19.86 | 19.61 | 19.65 | 594,494 | -0.05(-0.24%) |
Jun 20, 2008 | 20.09 | 20.20 | 19.70 | 19.70 | 454,135 | -0.57(-2.82%) |
Jun 19, 2008 | 20.22 | 20.37 | 20.07 | 20.27 | 674,144 | +0.06(+0.32%) |
Jun 18, 2008 | 20.40 | 20.40 | 20.14 | 20.21 | 477,006 | -0.32(-1.57%) |
Jun 17, 2008 | 20.60 | 20.63 | 20.49 | 20.53 | 575,990 | -0.02(-0.12%) |
Jun 16, 2008 | 20.55 | 20.60 | 20.30 | 20.56 | 494,976 | -0.07(-0.35%) |
Jun 13, 2008 | 20.38 | 20.64 | 20.32 | 20.63 | 172,156 | +0.32(+1.58%) |
Jun 12, 2008 | 20.43 | 20.74 | 20.17 | 20.31 | 828,473 | +0.06(+0.32%) |
Jun 11, 2008 | 20.81 | 20.90 | 20.24 | 20.24 | 1,236,041 | -0.66(-3.16%) |
Jun 10, 2008 | 20.97 | 21.10 | 20.84 | 20.90 | 1,062,424 | -0.39(-1.85%) |
Jun 09, 2008 | 21.67 | 21.68 | 21.19 | 21.30 | 562,569 | -0.25(-1.16%) |
Jun 06, 2008 | 21.95 | 21.96 | 21.54 | 21.54 | 389,890 | -0.51(-2.33%) |
Jun 05, 2008 | 21.54 | 22.12 | 21.46 | 22.06 | 519,181 | +0.68(+3.16%) |
Jun 04, 2008 | 21.31 | 21.53 | 21.24 | 21.38 | 543,960 | +0.10(+0.49%) |
Jun 03, 2008 | 21.48 | 21.62 | 21.15 | 21.28 | 427,640 | -0.14(-0.64%) |
Jun 02, 2008 | 21.77 | 21.77 | 21.21 | 21.42 | 176,606 | -0.22(-1.00%) |
May 30, 2008 | 21.62 | 21.79 | 21.58 | 21.63 | 591,967 | +0.02(+0.07%) |
May 29, 2008 | 21.23 | 21.75 | 21.21 | 21.62 | 572,529 | +0.34(+1.59%) |
May 28, 2008 | 21.01 | 21.32 | 20.99 | 21.28 | 252,285 | +0.22(+1.03%) |
May 27, 2008 | 20.79 | 21.09 | 20.72 | 21.06 | 225,405 | +0.17(+0.81%) |
May 26, 2008 | 20.98 | 21.05 | 20.78 | 20.89 | 0 | +0.00(+0.00%) |
May 23, 2008 | 20.98 | 21.05 | 20.78 | 20.89 | 250,930 | -0.25(-1.18%) |
May 22, 2008 | 20.96 | 21.22 | 20.92 | 21.14 | 363,489 | +0.18(+0.84%) |
May 21, 2008 | 21.26 | 21.29 | 20.89 | 20.97 | 244,248 | -0.29(-1.36%) |
May 20, 2008 | 21.47 | 21.56 | 21.14 | 21.25 | 246,414 | -0.37(-1.70%) |
May 19, 2008 | 21.75 | 21.79 | 21.52 | 21.62 | 573,424 | -0.04(-0.16%) |
May 16, 2008 | 21.52 | 21.74 | 21.46 | 21.66 | 249,905 | +0.12(+0.56%) |
May 15, 2008 | 21.23 | 21.58 | 21.08 | 21.54 | 349,682 | +0.33(+1.56%) |
May 14, 2008 | 21.01 | 21.41 | 21.01 | 21.21 | 449,178 | +0.22(+1.04%) |
May 13, 2008 | 20.86 | 21.07 | 20.86 | 20.99 | 441,994 | +0.09(+0.42%) |
May 12, 2008 | 20.69 | 20.97 | 20.69 | 20.90 | 203,950 | +0.13(+0.62%) |
May 09, 2008 | 20.50 | 20.92 | 20.48 | 20.77 | 157,289 | +0.02(+0.08%) |
May 08, 2008 | 20.72 | 20.89 | 20.64 | 20.76 | 387,473 | +0.05(+0.23%) |
May 07, 2008 | 20.61 | 21.15 | 20.61 | 20.71 | 215,469 | -0.36(-1.72%) |
May 06, 2008 | 20.62 | 21.07 | 20.57 | 21.07 | 366,343 | +0.18(+0.89%) |
May 05, 2008 | 20.97 | 21.13 | 20.71 | 20.89 | 697,842 | -0.10(-0.46%) |
May 02, 2008 | 21.06 | 21.19 | 20.78 | 20.98 | 447,666 | -0.14(-0.65%) |
May 01, 2008 | 20.35 | 21.12 | 20.35 | 21.12 | 631,722 | +0.78(+3.84%) |
Apr 30, 2008 | 20.43 | 20.65 | 20.29 | 20.34 | 462,681 | +0.00(+0.00%) |
Apr 29, 2008 | 20.06 | 20.39 | 20.03 | 20.34 | 193,768 | +0.20(+1.00%) |
Apr 28, 2008 | 20.11 | 20.72 | 19.97 | 20.14 | 151,065 | +0.11(+0.56%) |
Apr 25, 2008 | 20.09 | 20.09 | 19.66 | 20.02 | 256,343 | +0.13(+0.65%) |
Apr 24, 2008 | 19.66 | 20.04 | 19.56 | 19.90 | 281,171 | +0.27(+1.37%) |
Apr 23, 2008 | 19.30 | 19.69 | 19.30 | 19.63 | 269,228 | +0.42(+2.20%) |
Apr 22, 2008 | 19.20 | 19.35 | 19.10 | 19.20 | 318,618 | -0.10(-0.50%) |
Apr 21, 2008 | 19.20 | 19.34 | 19.14 | 19.30 | 130,331 | +0.01(+0.04%) |
Apr 18, 2008 | 19.18 | 19.37 | 19.18 | 19.29 | 263,888 | +0.33(+1.74%) |
Apr 17, 2008 | 19.07 | 19.18 | 18.87 | 18.96 | 449,478 | -0.14(-0.72%) |
Apr 16, 2008 | 18.76 | 19.14 | 18.75 | 19.10 | 468,030 | +0.43(+2.28%) |
Apr 15, 2008 | 18.77 | 18.86 | 18.56 | 18.67 | 230,010 | -0.02(-0.13%) |
Apr 14, 2008 | 18.70 | 18.91 | 18.65 | 18.70 | 181,869 | -0.10(-0.51%) |
Apr 11, 2008 | 18.93 | 19.02 | 18.67 | 18.79 | 312,333 | -0.26(-1.35%) |
Apr 10, 2008 | 19.12 | 19.23 | 18.95 | 19.05 | 465,876 | -0.08(-0.42%) |
Apr 09, 2008 | 19.54 | 19.64 | 19.08 | 19.13 | 289,446 | -0.39(-2.02%) |
Apr 08, 2008 | 19.45 | 19.62 | 19.39 | 19.53 | 240,811 | -0.07(-0.37%) |
Apr 07, 2008 | 19.51 | 19.73 | 19.47 | 19.60 | 266,198 | +0.18(+0.95%) |
Apr 04, 2008 | 19.69 | 19.69 | 19.28 | 19.41 | 548,534 | -0.16(-0.82%) |
Apr 03, 2008 | 19.14 | 19.63 | 19.14 | 19.57 | 291,130 | +0.31(+1.59%) |
Apr 02, 2008 | 19.34 | 19.57 | 19.19 | 19.27 | 457,825 | -0.19(-0.99%) |
Apr 01, 2008 | 19.02 | 19.47 | 19.02 | 19.46 | 648,402 | +0.66(+3.51%) |
Mar 31, 2008 | 18.54 | 18.90 | 18.51 | 18.80 | 239,294 | +0.24(+1.30%) |
Mar 28, 2008 | 18.83 | 18.92 | 18.51 | 18.56 | 197,388 | -0.19(-0.99%) |
Mar 27, 2008 | 18.84 | 19.00 | 18.71 | 18.75 | 211,983 | -0.06(-0.34%) |
Mar 26, 2008 | 19.10 | 19.24 | 18.65 | 18.81 | 462,179 | -0.23(-1.18%) |
Mar 25, 2008 | 19.31 | 19.31 | 18.70 | 19.03 | 438,126 | -0.10(-0.55%) |
Mar 24, 2008 | 18.63 | 19.26 | 18.51 | 19.14 | 757,332 | +0.60(+3.26%) |
Mar 21, 2008 | 17.92 | 18.57 | 17.92 | 18.54 | 247,426 | +0.00(+0.00%) |
Mar 20, 2008 | 17.92 | 18.57 | 17.92 | 18.54 | 247,426 | +0.52(+2.90%) |
Mar 19, 2008 | 18.63 | 18.63 | 18.01 | 18.01 | 962,857 | -0.43(-2.31%) |
Mar 18, 2008 | 18.09 | 18.46 | 17.95 | 18.44 | 520,902 | +0.56(+3.15%) |
Mar 17, 2008 | 17.35 | 18.05 | 17.35 | 17.88 | 865,068 | +0.02(+0.13%) |
Mar 14, 2008 | 18.27 | 18.39 | 17.75 | 17.85 | 449,928 | -0.39(-2.12%) |
Mar 13, 2008 | 18.05 | 18.43 | 17.83 | 18.24 | 470,363 | -0.10(-0.53%) |
Mar 12, 2008 | 18.62 | 18.71 | 18.31 | 18.33 | 388,356 | -0.34(-1.81%) |
Mar 11, 2008 | 18.04 | 18.67 | 17.70 | 18.67 | 271,120 | +0.51(+2.79%) |
Mar 10, 2008 | 18.57 | 18.63 | 18.13 | 18.17 | 380,435 | -0.42(-2.25%) |
Mar 07, 2008 | 18.46 | 18.77 | 18.42 | 18.58 | 440,194 | -0.10(-0.52%) |
Mar 06, 2008 | 18.95 | 19.22 | 18.66 | 18.68 | 380,399 | -0.44(-2.31%) |
Mar 05, 2008 | 18.79 | 19.20 | 18.79 | 19.12 | 380,716 | +0.32(+1.71%) |
Mar 04, 2008 | 18.69 | 18.90 | 18.50 | 18.80 | 775,208 | -0.17(-0.89%) |
Mar 03, 2008 | 18.91 | 19.07 | 18.82 | 18.97 | 388,630 | -0.02(-0.13%) |
Feb 29, 2008 | 19.41 | 19.47 | 18.99 | 18.99 | 235,830 | -0.62(-3.16%) |
Feb 28, 2008 | 19.32 | 19.98 | 19.22 | 19.61 | 514,967 | +0.04(+0.21%) |
Feb 27, 2008 | 19.64 | 19.81 | 19.57 | 19.57 | 413,273 | -0.19(-0.98%) |
Feb 26, 2008 | 19.25 | 19.91 | 19.25 | 19.77 | 528,446 | +0.13(+0.66%) |
Feb 25, 2008 | 19.54 | 19.71 | 19.23 | 19.64 | 434,023 | +0.25(+1.29%) |
Feb 22, 2008 | 19.20 | 19.39 | 18.88 | 19.39 | 347,481 | +0.24(+1.26%) |
Feb 21, 2008 | 19.43 | 19.78 | 19.12 | 19.15 | 604,028 | -0.24(-1.25%) |
Feb 20, 2008 | 19.41 | 19.71 | 18.91 | 19.39 | 738,347 | -0.37(-1.87%) |
Feb 19, 2008 | 20.48 | 20.68 | 19.73 | 19.76 | 698,097 | -0.72(-3.54%) |
Feb 18, 2008 | 19.98 | 20.54 | 19.98 | 20.48 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 19.98 | 20.54 | 19.98 | 20.48 | 264,046 | -0.02(-0.12%) |
Feb 14, 2008 | 20.86 | 21.01 | 20.51 | 20.51 | 402,031 | -0.49(-2.34%) |
Feb 13, 2008 | 20.78 | 21.05 | 20.56 | 21.00 | 363,515 | +0.54(+2.63%) |
Feb 12, 2008 | 20.35 | 20.65 | 20.34 | 20.46 | 444,714 | +0.29(+1.44%) |
Feb 11, 2008 | 19.65 | 20.31 | 19.65 | 20.17 | 240,271 | +0.11(+0.56%) |
Feb 08, 2008 | 20.13 | 20.27 | 19.90 | 20.06 | 526,777 | -0.10(-0.48%) |
Feb 07, 2008 | 20.02 | 20.31 | 19.88 | 20.15 | 460,454 | -0.01(-0.04%) |
Feb 06, 2008 | 20.62 | 20.62 | 20.14 | 20.16 | 438,434 | -0.28(-1.35%) |
Feb 05, 2008 | 21.17 | 21.17 | 20.35 | 20.44 | 468,495 | -0.98(-4.58%) |
Feb 04, 2008 | 21.34 | 21.50 | 21.29 | 21.42 | 418,856 | +0.05(+0.23%) |
Feb 01, 2008 | 21.23 | 21.48 | 21.08 | 21.37 | 892,510 | +0.24(+1.14%) |
Jan 31, 2008 | 20.23 | 21.35 | 20.23 | 21.13 | 2,063,589 | +0.31(+1.51%) |
Jan 30, 2008 | 20.87 | 21.30 | 20.68 | 20.81 | 342,927 | -0.33(-1.56%) |
Jan 29, 2008 | 20.51 | 21.15 | 20.51 | 21.14 | 324,631 | +0.64(+3.14%) |
Jan 28, 2008 | 19.94 | 20.50 | 19.76 | 20.50 | 539,027 | +0.40(+2.00%) |
Jan 25, 2008 | 20.17 | 20.45 | 19.98 | 20.10 | 1,053,665 | +0.01(+0.04%) |
Jan 24, 2008 | 20.39 | 20.39 | 19.71 | 20.09 | 701,952 | -0.09(-0.44%) |
Jan 23, 2008 | 19.28 | 20.27 | 18.82 | 20.18 | 873,146 | +0.18(+0.88%) |
Jan 22, 2008 | 0.1287 | 20.08 | 18.98 | 20.00 | 988,807 | -0.29(-1.43%) |
Jan 21, 2008 | 21.25 | 21.25 | 19.94 | 20.29 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 21.25 | 21.25 | 19.94 | 20.29 | 555,847 | -0.97(-4.58%) |
Jan 17, 2008 | 21.87 | 21.87 | 21.19 | 21.26 | 1,440,440 | -0.56(-2.54%) |
Jan 16, 2008 | 21.64 | 22.11 | 21.64 | 21.82 | 1,626,884 | +0.10(+0.44%) |
Jan 15, 2008 | 22.10 | 22.14 | 21.72 | 21.72 | 1,206,449 | -0.76(-3.36%) |
Jan 14, 2008 | 22.09 | 22.48 | 22.07 | 22.48 | 537,945 | +0.50(+2.27%) |
Jan 11, 2008 | 22.45 | 22.72 | 21.90 | 21.98 | 342,399 | -0.65(-2.88%) |
Jan 10, 2008 | 21.92 | 22.73 | 21.92 | 22.63 | 1,258,188 | +0.43(+1.92%) |
Jan 09, 2008 | 22.24 | 22.41 | 21.64 | 22.20 | 687,795 | -0.03(-0.14%) |
Jan 08, 2008 | 23.14 | 23.49 | 22.12 | 22.24 | 1,335,552 | -0.82(-3.56%) |
Jan 07, 2008 | 22.92 | 23.15 | 22.78 | 23.06 | 262,071 | +0.25(+1.09%) |
Jan 04, 2008 | 23.23 | 23.34 | 22.76 | 22.81 | 685,923 | -0.52(-2.24%) |
Jan 03, 2008 | 23.42 | 25.51 | 23.29 | 23.33 | 725,626 | -0.14(-0.58%) |
Jan 02, 2008 | 23.68 | 23.91 | 23.30 | 23.47 | 565,296 | -0.28(-1.19%) |
Jan 01, 2008 | 23.81 | 24.18 | 23.65 | 23.75 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 23.81 | 24.18 | 23.65 | 23.75 | 481,140 | -0.27(-1.11%) |
Dec 28, 2007 | 24.26 | 24.26 | 23.93 | 24.01 | 170,005 | -0.01(-0.03%) |
Dec 27, 2007 | 24.51 | 24.51 | 23.98 | 24.02 | 653,241 | -0.51(-2.07%) |
Dec 26, 2007 | 24.24 | 24.62 | 24.24 | 24.53 | 161,962 | +0.10(+0.40%) |
Dec 24, 2007 | 24.30 | 24.44 | 24.30 | 24.43 | 99,564 | +0.09(+0.36%) |
Dec 21, 2007 | 24.04 | 24.36 | 23.97 | 24.34 | 264,634 | +0.51(+2.13%) |
Dec 20, 2007 | 23.48 | 23.84 | 23.43 | 23.84 | 806,893 | +0.48(+2.07%) |
Dec 19, 2007 | 23.39 | 23.56 | 23.22 | 23.35 | 894,214 | -0.16(-0.68%) |
Dec 18, 2007 | 23.28 | 23.57 | 23.19 | 23.52 | 1,095,406 | +0.29(+1.25%) |
Dec 17, 2007 | 23.49 | 23.61 | 23.18 | 23.23 | 345,330 | -0.45(-1.90%) |
Dec 14, 2007 | 23.79 | 23.99 | 23.66 | 23.68 | 405,342 | -0.25(-1.04%) |
Dec 13, 2007 | 23.90 | 24.14 | 23.69 | 23.93 | 441,762 | -0.16(-0.67%) |
Dec 12, 2007 | 24.60 | 24.61 | 23.79 | 24.09 | 856,178 | +0.87(+3.74%) |
Dec 11, 2007 | 24.44 | 24.54 | 23.22 | 23.22 | 392,788 | -0.98(-4.06%) |
Dec 10, 2007 | 24.10 | 24.50 | 24.10 | 24.20 | 202,734 | +0.04(+0.17%) |
Dec 07, 2007 | 24.03 | 24.18 | 23.99 | 24.16 | 275,386 | +0.11(+0.47%) |
Dec 06, 2007 | 23.66 | 24.05 | 23.38 | 24.05 | 249,967 | +0.20(+0.84%) |
Dec 05, 2007 | 23.60 | 23.85 | 23.60 | 23.85 | 469,605 | +0.38(+1.61%) |
Dec 04, 2007 | 23.36 | 23.60 | 23.36 | 23.47 | 149,905 | -0.04(-0.17%) |
Dec 03, 2007 | 23.35 | 23.65 | 23.35 | 23.51 | 329,332 | -0.02(-0.10%) |
Nov 30, 2007 | 23.45 | 23.77 | 23.45 | 23.53 | 268,736 | +0.17(+0.72%) |
Nov 29, 2007 | 22.98 | 23.44 | 22.93 | 23.36 | 2,152,877 | +0.10(+0.45%) |
Nov 28, 2007 | 22.73 | 23.27 | 22.66 | 23.26 | 564,484 | +0.80(+3.58%) |
Nov 27, 2007 | 22.37 | 22.58 | 22.21 | 22.45 | 1,096,326 | +0.11(+0.50%) |
Nov 26, 2007 | 23.00 | 23.03 | 22.34 | 22.34 | 344,683 | -0.59(-2.56%) |
Nov 23, 2007 | 22.86 | 22.99 | 22.70 | 22.93 | 102,547 | +0.23(+0.99%) |
Nov 21, 2007 | 22.91 | 22.97 | 22.49 | 22.70 | 513,085 | -0.47(-2.01%) |
Nov 20, 2007 | 23.33 | 23.44 | 22.84 | 23.17 | 580,605 | -0.06(-0.28%) |
Nov 19, 2007 | 23.76 | 23.76 | 23.07 | 23.23 | 362,893 | -0.70(-2.92%) |
Nov 16, 2007 | 23.82 | 24.01 | 23.72 | 23.93 | 433,807 | +0.26(+1.09%) |
Nov 15, 2007 | 23.66 | 23.93 | 23.57 | 23.68 | 194,774 | -0.17(-0.71%) |
Nov 14, 2007 | 23.93 | 24.18 | 23.76 | 23.85 | 252,453 | +0.00(+0.00%) |
Nov 13, 2007 | 23.47 | 23.85 | 23.44 | 23.85 | 400,494 | +0.52(+2.24%) |
Nov 12, 2007 | 23.47 | 23.74 | 23.24 | 23.32 | 376,276 | -0.23(-0.99%) |
Nov 09, 2007 | 23.88 | 23.97 | 23.54 | 23.56 | 945,425 | -0.93(-3.81%) |
Nov 08, 2007 | 24.51 | 24.66 | 24.10 | 24.49 | 1,269,504 | +0.24(+1.00%) |
Nov 07, 2007 | 25.10 | 25.10 | 24.24 | 24.25 | 533,216 | -0.96(-3.80%) |
Nov 06, 2007 | 25.04 | 25.30 | 25.00 | 25.21 | 780,825 | +0.07(+0.29%) |
Nov 05, 2007 | 25.70 | 25.70 | 25.11 | 25.13 | 1,089,442 | -0.33(-1.30%) |
Nov 02, 2007 | 25.23 | 25.49 | 25.19 | 25.46 | 931,380 | +0.28(+1.12%) |