Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 18.15 | 18.77 | 18.15 | 18.72 | 246,125 | +0.66(+3.67%) |
Sep 29, 2008 | 18.77 | 18.89 | 17.98 | 18.05 | 90,358 | -1.01(-5.28%) |
Sep 26, 2008 | 18.84 | 19.14 | 18.84 | 19.06 | 0 | +0.04(+0.19%) |
Sep 25, 2008 | 19.02 | 19.16 | 18.93 | 19.02 | 59,245 | +0.30(+1.61%) |
Sep 24, 2008 | 18.73 | 18.81 | 18.66 | 18.72 | 128,035 | +0.01(+0.04%) |
Sep 23, 2008 | 18.79 | 19.06 | 18.64 | 18.71 | 56,782 | -0.18(-0.96%) |
Sep 22, 2008 | 19.22 | 19.22 | 18.90 | 18.90 | 55,970 | -0.55(-2.81%) |
Sep 19, 2008 | 20.09 | 20.09 | 19.15 | 19.44 | 0 | +0.12(+0.63%) |
Sep 18, 2008 | 18.98 | 19.43 | 18.80 | 19.32 | 369,256 | +0.52(+2.74%) |
Sep 17, 2008 | 18.90 | 19.13 | 18.74 | 18.81 | 71,581 | -0.48(-2.46%) |
Sep 16, 2008 | 18.83 | 19.32 | 18.56 | 19.28 | 176,048 | -0.03(-0.16%) |
Sep 15, 2008 | 19.26 | 19.49 | 19.24 | 19.31 | 145,581 | -0.28(-1.45%) |
Sep 12, 2008 | 19.32 | 19.60 | 19.30 | 19.60 | 140,333 | +0.10(+0.50%) |
Sep 11, 2008 | 19.08 | 19.50 | 19.08 | 19.50 | 208,427 | +0.14(+0.71%) |
Sep 10, 2008 | 19.19 | 19.44 | 19.19 | 19.36 | 69,679 | +0.11(+0.60%) |
Sep 09, 2008 | 19.41 | 19.49 | 19.24 | 19.24 | 220,435 | -0.06(-0.30%) |
Sep 08, 2008 | 19.49 | 19.49 | 19.16 | 19.30 | 157,388 | +0.21(+1.08%) |
Sep 05, 2008 | 18.84 | 19.10 | 18.68 | 19.10 | 0 | +0.18(+0.93%) |
Sep 04, 2008 | 19.07 | 19.23 | 18.92 | 18.92 | 124,627 | -0.28(-1.48%) |
Sep 03, 2008 | 19.20 | 19.27 | 19.14 | 19.20 | 111,105 | -0.07(-0.37%) |
Sep 02, 2008 | 19.29 | 19.47 | 19.27 | 19.27 | 107,881 | +0.16(+0.85%) |
Aug 29, 2008 | 19.20 | 19.33 | 19.11 | 19.11 | 69,860 | -0.18(-0.93%) |
Aug 28, 2008 | 19.64 | 19.64 | 19.19 | 19.29 | 43,882 | +0.11(+0.56%) |
Aug 27, 2008 | 19.06 | 19.22 | 19.06 | 19.18 | 88,909 | +0.08(+0.41%) |
Aug 26, 2008 | 19.11 | 19.15 | 19.02 | 19.11 | 64,075 | +0.01(+0.07%) |
Aug 25, 2008 | 19.32 | 19.32 | 18.82 | 19.09 | 58,367 | -0.28(-1.45%) |
Aug 22, 2008 | 19.23 | 19.37 | 19.23 | 19.37 | 41,425 | +0.09(+0.46%) |
Aug 21, 2008 | 19.18 | 19.29 | 19.12 | 19.29 | 54,248 | -0.02(-0.08%) |
Aug 20, 2008 | 19.39 | 19.39 | 19.19 | 19.30 | 147,694 | -0.06(-0.32%) |
Aug 19, 2008 | 19.33 | 19.41 | 19.33 | 19.36 | 208,403 | -0.07(-0.38%) |
Aug 18, 2008 | 19.63 | 19.73 | 19.40 | 19.44 | 276,862 | -0.15(-0.74%) |
Aug 15, 2008 | 19.53 | 19.64 | 19.40 | 19.58 | 0 | +0.21(+1.06%) |
Aug 14, 2008 | 19.29 | 19.55 | 19.29 | 19.38 | 129,970 | -0.13(-0.69%) |
Aug 13, 2008 | 19.53 | 19.58 | 19.40 | 19.51 | 209,144 | -0.12(-0.60%) |
Aug 12, 2008 | 19.54 | 19.72 | 19.54 | 19.63 | 209,251 | +0.04(+0.21%) |
Aug 11, 2008 | 19.60 | 19.67 | 19.55 | 19.59 | 354,673 | -0.02(-0.10%) |
Aug 08, 2008 | 19.15 | 19.63 | 19.15 | 19.61 | 134,863 | +0.44(+2.31%) |
Aug 07, 2008 | 19.38 | 19.39 | 19.15 | 19.17 | 97,636 | -0.44(-2.24%) |
Aug 06, 2008 | 19.48 | 19.63 | 19.42 | 19.61 | 229,017 | +0.02(+0.09%) |
Aug 05, 2008 | 19.35 | 19.60 | 19.31 | 19.59 | 644,998 | +0.50(+2.60%) |
Aug 04, 2008 | 18.91 | 19.13 | 18.91 | 19.09 | 157,106 | +0.38(+2.06%) |
Aug 01, 2008 | 19.00 | 19.05 | 18.64 | 18.71 | 4,107,868 | -0.22(-1.16%) |
Jul 31, 2008 | 19.06 | 19.10 | 18.90 | 18.93 | 78,806 | -0.29(-1.53%) |
Jul 30, 2008 | 19.26 | 19.29 | 19.11 | 19.22 | 96,839 | +0.14(+0.72%) |
Jul 29, 2008 | 19.08 | 19.10 | 18.86 | 19.08 | 133,651 | +0.25(+1.33%) |
Jul 28, 2008 | 18.92 | 19.02 | 18.83 | 18.83 | 75,422 | -0.02(-0.13%) |
Jul 25, 2008 | 18.87 | 18.95 | 18.84 | 18.86 | 90,106 | +0.10(+0.56%) |
Jul 24, 2008 | 18.92 | 18.96 | 18.71 | 18.75 | 128,382 | -0.28(-1.47%) |
Jul 23, 2008 | 19.05 | 19.05 | 18.92 | 19.03 | 110,722 | +0.01(+0.07%) |
Jul 22, 2008 | 18.53 | 19.02 | 18.53 | 19.02 | 74,145 | +0.36(+1.95%) |
Jul 21, 2008 | 18.84 | 18.84 | 18.61 | 18.65 | 27,906 | -0.01(-0.04%) |
Jul 18, 2008 | 18.79 | 18.79 | 18.55 | 18.66 | 708,048 | -0.20(-1.06%) |
Jul 17, 2008 | 18.98 | 18.98 | 18.74 | 18.86 | 116,987 | +0.07(+0.37%) |
Jul 16, 2008 | 18.53 | 18.80 | 18.48 | 18.79 | 201,934 | +0.27(+1.46%) |
Jul 15, 2008 | 18.38 | 18.61 | 18.28 | 18.52 | 186,118 | +0.04(+0.20%) |
Jul 14, 2008 | 18.68 | 18.68 | 18.45 | 18.48 | 159,344 | +0.04(+0.24%) |
Jul 11, 2008 | 18.42 | 18.58 | 18.34 | 18.44 | 289,492 | -0.21(-1.14%) |
Jul 10, 2008 | 18.68 | 18.73 | 18.55 | 18.65 | 26,362 | -0.13(-0.68%) |
Jul 09, 2008 | 18.99 | 19.02 | 18.77 | 18.78 | 72,992 | -0.15(-0.80%) |
Jul 08, 2008 | 18.69 | 18.93 | 18.69 | 18.93 | 120,517 | +0.37(+2.02%) |
Jul 07, 2008 | 18.67 | 18.71 | 18.44 | 18.56 | 221,211 | -0.09(-0.47%) |
Jul 04, 2008 | 18.79 | 18.79 | 18.50 | 18.64 | 132,273 | +0.00(+0.00%) |
Jul 03, 2008 | 18.79 | 18.79 | 18.50 | 18.64 | 132,273 | +0.09(+0.49%) |
Jul 02, 2008 | 18.79 | 18.79 | 18.48 | 18.55 | 61,109 | -0.19(-0.99%) |
Jul 01, 2008 | 18.60 | 18.77 | 18.55 | 18.74 | 54,986 | +0.01(+0.05%) |
Jun 30, 2008 | 18.87 | 18.92 | 18.73 | 18.73 | 38,640 | +0.05(+0.27%) |
Jun 27, 2008 | 18.87 | 18.87 | 18.61 | 18.68 | 26,087 | -0.22(-1.17%) |
Jun 26, 2008 | 19.03 | 19.15 | 18.90 | 18.90 | 44,780 | -0.31(-1.63%) |
Jun 25, 2008 | 19.18 | 19.41 | 19.15 | 19.21 | 134,060 | +0.21(+1.08%) |
Jun 24, 2008 | 18.99 | 19.13 | 18.95 | 19.01 | 93,946 | -0.05(-0.27%) |
Jun 23, 2008 | 19.07 | 19.23 | 19.02 | 19.06 | 106,428 | -0.21(-1.09%) |
Jun 20, 2008 | 19.54 | 19.54 | 18.38 | 19.27 | 166,237 | -0.35(-1.79%) |
Jun 19, 2008 | 19.65 | 19.69 | 19.57 | 19.62 | 106,111 | -0.06(-0.29%) |
Jun 18, 2008 | 19.81 | 19.81 | 19.62 | 19.68 | 174,339 | -0.19(-0.97%) |
Jun 17, 2008 | 20.17 | 20.17 | 19.84 | 19.87 | 44,982 | -0.07(-0.34%) |
Jun 16, 2008 | 20.02 | 20.02 | 19.72 | 19.94 | 69,554 | -0.15(-0.76%) |
Jun 13, 2008 | 20.16 | 20.16 | 19.99 | 20.09 | 49,551 | -0.04(-0.20%) |
Jun 12, 2008 | 20.21 | 20.29 | 20.08 | 20.13 | 38,391 | +0.03(+0.13%) |
Jun 11, 2008 | 20.33 | 20.33 | 20.05 | 20.10 | 58,507 | -0.25(-1.24%) |
Jun 10, 2008 | 20.34 | 20.40 | 20.11 | 20.35 | 104,019 | +0.05(+0.25%) |
Jun 09, 2008 | 20.43 | 20.43 | 20.18 | 20.30 | 42,412 | +0.06(+0.28%) |
Jun 06, 2008 | 20.57 | 20.57 | 20.25 | 20.25 | 47,791 | -0.54(-2.60%) |
Jun 05, 2008 | 20.61 | 20.79 | 20.51 | 20.79 | 69,877 | +0.31(+1.50%) |
Jun 04, 2008 | 20.45 | 20.52 | 20.41 | 20.48 | 46,034 | +0.04(+0.21%) |
Jun 03, 2008 | 20.56 | 20.56 | 20.32 | 20.44 | 88,526 | +0.03(+0.15%) |
Jun 02, 2008 | 20.57 | 20.57 | 20.35 | 20.41 | 33,397 | -0.26(-1.27%) |
May 30, 2008 | 20.71 | 20.71 | 20.59 | 20.67 | 56,847 | +0.03(+0.13%) |
May 29, 2008 | 20.49 | 20.68 | 20.49 | 20.64 | 111,718 | +0.09(+0.44%) |
May 28, 2008 | 20.58 | 20.59 | 20.46 | 20.55 | 176,727 | +0.01(+0.04%) |
May 27, 2008 | 20.49 | 20.57 | 20.43 | 20.54 | 46,357 | +0.02(+0.10%) |
May 26, 2008 | 20.56 | 20.58 | 20.47 | 20.52 | 0 | +0.00(+0.00%) |
May 23, 2008 | 20.56 | 20.58 | 20.47 | 20.52 | 58,412 | -0.05(-0.23%) |
May 22, 2008 | 20.47 | 20.58 | 20.43 | 20.57 | 50,787 | +0.22(+1.09%) |
May 21, 2008 | 20.67 | 20.67 | 20.33 | 20.35 | 86,653 | -0.26(-1.25%) |
May 20, 2008 | 20.76 | 20.76 | 20.53 | 20.61 | 66,416 | -0.19(-0.93%) |
May 19, 2008 | 20.86 | 20.88 | 20.74 | 20.80 | 41,008 | -0.10(-0.48%) |
May 16, 2008 | 20.83 | 20.91 | 20.74 | 20.90 | 41,562 | +0.11(+0.55%) |
May 15, 2008 | 20.64 | 20.81 | 20.55 | 20.79 | 64,712 | +0.23(+1.10%) |
May 14, 2008 | 20.58 | 20.65 | 20.51 | 20.56 | 104,615 | -0.01(-0.07%) |
May 13, 2008 | 20.58 | 20.58 | 20.47 | 20.57 | 52,085 | +0.02(+0.09%) |
May 12, 2008 | 20.40 | 20.56 | 20.40 | 20.55 | 42,451 | +0.14(+0.68%) |
May 09, 2008 | 20.42 | 20.45 | 20.38 | 20.42 | 27,388 | -0.03(-0.15%) |
May 08, 2008 | 20.56 | 20.60 | 20.45 | 20.45 | 89,587 | +0.12(+0.58%) |
May 07, 2008 | 20.48 | 20.50 | 20.32 | 20.33 | 131,099 | -0.16(-0.79%) |
May 06, 2008 | 20.36 | 20.57 | 20.36 | 20.49 | 176,167 | -0.04(-0.18%) |
May 05, 2008 | 20.52 | 20.54 | 20.45 | 20.53 | 124,156 | -0.06(-0.31%) |
May 02, 2008 | 20.75 | 20.75 | 20.52 | 20.59 | 74,643 | -0.04(-0.20%) |
May 01, 2008 | 20.50 | 20.64 | 20.50 | 20.63 | 52,707 | +0.11(+0.56%) |
Apr 30, 2008 | 20.61 | 20.77 | 20.51 | 20.52 | 73,567 | +0.05(+0.25%) |
Apr 29, 2008 | 20.48 | 20.52 | 20.36 | 20.47 | 96,305 | -0.09(-0.44%) |
Apr 28, 2008 | 20.58 | 20.62 | 20.52 | 20.56 | 30,025 | +0.03(+0.13%) |
Apr 25, 2008 | 20.67 | 20.67 | 20.44 | 20.53 | 76,664 | -0.11(-0.56%) |
Apr 24, 2008 | 20.61 | 20.69 | 20.42 | 20.64 | 187,905 | -0.01(-0.03%) |
Apr 23, 2008 | 20.58 | 20.67 | 20.50 | 20.65 | 61,592 | +0.08(+0.38%) |
Apr 22, 2008 | 20.65 | 20.67 | 20.52 | 20.57 | 61,701 | -0.20(-0.97%) |
Apr 21, 2008 | 20.62 | 20.78 | 20.60 | 20.78 | 46,211 | +0.02(+0.11%) |
Apr 18, 2008 | 20.96 | 20.97 | 20.68 | 20.75 | 64,641 | +0.04(+0.20%) |
Apr 17, 2008 | 20.69 | 20.75 | 20.63 | 20.71 | 87,765 | -0.13(-0.62%) |
Apr 16, 2008 | 20.70 | 20.85 | 20.66 | 20.84 | 122,520 | +0.17(+0.84%) |
Apr 15, 2008 | 20.64 | 20.67 | 20.54 | 20.67 | 173,716 | +0.18(+0.86%) |
Apr 14, 2008 | 20.40 | 20.54 | 20.40 | 20.49 | 60,495 | +0.12(+0.60%) |
Apr 11, 2008 | 20.43 | 20.52 | 20.35 | 20.37 | 114,240 | -0.23(-1.10%) |
Apr 10, 2008 | 20.55 | 20.66 | 20.54 | 20.60 | 113,055 | +0.04(+0.20%) |
Apr 09, 2008 | 20.67 | 20.67 | 20.48 | 20.56 | 132,465 | -0.17(-0.81%) |
Apr 08, 2008 | 20.73 | 20.74 | 20.59 | 20.73 | 47,237 | -0.09(-0.42%) |
Apr 07, 2008 | 20.96 | 20.96 | 20.75 | 20.81 | 63,417 | +0.01(+0.05%) |
Apr 04, 2008 | 20.95 | 20.95 | 20.73 | 20.80 | 58,379 | +0.07(+0.33%) |
Apr 03, 2008 | 20.63 | 20.77 | 20.63 | 20.74 | 43,562 | +0.00(+0.02%) |
Apr 02, 2008 | 20.71 | 20.79 | 20.64 | 20.73 | 67,862 | -0.09(-0.42%) |
Apr 01, 2008 | 20.67 | 20.84 | 20.55 | 20.82 | 111,072 | +0.32(+1.55%) |
Mar 31, 2008 | 20.42 | 20.57 | 19.81 | 20.50 | 129,502 | +0.10(+0.48%) |
Mar 28, 2008 | 20.47 | 20.51 | 20.35 | 20.41 | 37,932 | -0.03(-0.15%) |
Mar 27, 2008 | 20.66 | 20.66 | 20.42 | 20.44 | 82,365 | -0.10(-0.51%) |
Mar 26, 2008 | 20.51 | 20.57 | 20.44 | 20.54 | 46,229 | +0.03(+0.13%) |
Mar 25, 2008 | 20.42 | 20.54 | 20.36 | 20.51 | 50,378 | +0.13(+0.65%) |
Mar 24, 2008 | 20.24 | 20.49 | 20.24 | 20.38 | 49,874 | +0.17(+0.83%) |
Mar 21, 2008 | 19.89 | 20.25 | 19.86 | 20.21 | 125,353 | +0.00(+0.00%) |
Mar 20, 2008 | 19.89 | 20.25 | 19.86 | 20.21 | 125,353 | +0.35(+1.75%) |
Mar 19, 2008 | 20.13 | 20.21 | 19.85 | 19.87 | 36,983 | -0.25(-1.26%) |
Mar 18, 2008 | 20.13 | 20.13 | 19.89 | 20.12 | 102,772 | +0.31(+1.57%) |
Mar 17, 2008 | 19.43 | 19.87 | 19.43 | 19.81 | 56,898 | -0.04(-0.19%) |
Mar 14, 2008 | 20.26 | 20.26 | 19.76 | 19.85 | 80,309 | -0.38(-1.90%) |
Mar 13, 2008 | 19.91 | 20.30 | 19.91 | 20.23 | 67,566 | +0.24(+1.20%) |
Mar 12, 2008 | 20.08 | 20.11 | 19.96 | 19.99 | 50,378 | -0.09(-0.47%) |
Mar 11, 2008 | 20.04 | 20.08 | 19.80 | 20.08 | 154,691 | +0.34(+1.71%) |
Mar 10, 2008 | 19.88 | 19.88 | 19.72 | 19.75 | 24,003 | +0.02(+0.09%) |
Mar 07, 2008 | 19.68 | 19.84 | 19.68 | 19.73 | 58,104 | -0.12(-0.63%) |
Mar 06, 2008 | 19.91 | 19.99 | 19.86 | 19.86 | 279,452 | -0.07(-0.37%) |
Mar 05, 2008 | 19.83 | 20.00 | 19.74 | 19.93 | 42,080 | +0.08(+0.43%) |
Mar 04, 2008 | 19.73 | 19.90 | 19.64 | 19.85 | 440,070 | -0.05(-0.24%) |
Mar 03, 2008 | 19.84 | 19.89 | 19.74 | 19.89 | 224,035 | +0.16(+0.79%) |
Feb 29, 2008 | 20.02 | 20.02 | 19.72 | 19.74 | 320,095 | -0.38(-1.88%) |
Feb 28, 2008 | 20.18 | 20.22 | 20.09 | 20.12 | 186,696 | -0.04(-0.20%) |
Feb 27, 2008 | 20.20 | 20.34 | 20.14 | 20.16 | 622,248 | -0.07(-0.37%) |
Feb 26, 2008 | 19.99 | 20.27 | 19.99 | 20.23 | 100,164 | +0.18(+0.90%) |
Feb 25, 2008 | 19.91 | 20.06 | 19.82 | 20.05 | 226,999 | +0.10(+0.50%) |
Feb 22, 2008 | 19.92 | 19.95 | 19.67 | 19.95 | 36,153 | +0.23(+1.16%) |
Feb 21, 2008 | 19.79 | 20.00 | 19.69 | 19.72 | 69,344 | +0.05(+0.24%) |
Feb 20, 2008 | 19.54 | 19.79 | 19.50 | 19.67 | 51,504 | -0.11(-0.55%) |
Feb 19, 2008 | 20.02 | 20.02 | 19.70 | 19.78 | 80,605 | -0.01(-0.03%) |
Feb 18, 2008 | 19.68 | 19.79 | 19.61 | 19.79 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 19.68 | 19.79 | 19.61 | 19.79 | 86,396 | +0.09(+0.46%) |
Feb 14, 2008 | 19.93 | 19.93 | 19.63 | 19.70 | 97,597 | -0.15(-0.77%) |
Feb 13, 2008 | 19.89 | 19.89 | 19.71 | 19.85 | 40,616 | +0.12(+0.60%) |
Feb 12, 2008 | 19.71 | 19.83 | 19.65 | 19.73 | 246,854 | +0.24(+1.25%) |
Feb 11, 2008 | 19.46 | 19.54 | 19.32 | 19.49 | 65,163 | +0.08(+0.43%) |
Feb 08, 2008 | 19.38 | 19.51 | 19.34 | 19.40 | 147,875 | -0.03(-0.17%) |
Feb 07, 2008 | 19.34 | 19.53 | 19.31 | 19.44 | 556,237 | -0.00(-0.02%) |
Feb 06, 2008 | 19.46 | 19.63 | 19.42 | 19.44 | 2,308,518 | +0.04(+0.19%) |
Feb 05, 2008 | 19.52 | 19.67 | 19.38 | 19.40 | 817,019 | -0.52(-2.63%) |
Feb 04, 2008 | 19.99 | 20.10 | 19.87 | 19.93 | 1,070,026 | -0.07(-0.35%) |
Feb 01, 2008 | 19.87 | 20.23 | 19.87 | 20.00 | 492,523 | +0.18(+0.88%) |
Jan 31, 2008 | 19.32 | 19.91 | 19.32 | 19.82 | 352,056 | +0.24(+1.21%) |
Jan 30, 2008 | 19.55 | 19.90 | 19.51 | 19.59 | 428,216 | -0.07(-0.36%) |
Jan 29, 2008 | 19.71 | 19.71 | 19.53 | 19.66 | 177,865 | +0.11(+0.57%) |
Jan 28, 2008 | 19.51 | 19.54 | 19.35 | 19.54 | 248,928 | +0.13(+0.70%) |
Jan 25, 2008 | 19.91 | 19.91 | 19.38 | 19.41 | 163,415 | -0.24(-1.22%) |
Jan 24, 2008 | 19.71 | 19.85 | 19.48 | 19.65 | 204,794 | -0.11(-0.56%) |
Jan 23, 2008 | 18.91 | 19.76 | 18.78 | 19.76 | 603,127 | +0.27(+1.40%) |
Jan 22, 2008 | 18.87 | 19.66 | 0.0810 | 19.49 | 600,102 | -0.31(-1.55%) |
Jan 21, 2008 | 20.00 | 20.11 | 19.57 | 19.79 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 20.00 | 20.11 | 19.57 | 19.79 | 212,478 | +0.00(+0.00%) |
Jan 17, 2008 | 20.12 | 20.19 | 19.75 | 19.79 | 390,290 | -0.17(-0.85%) |
Jan 16, 2008 | 20.06 | 20.24 | 19.91 | 19.96 | 641,480 | -0.15(-0.72%) |
Jan 15, 2008 | 20.21 | 20.49 | 20.06 | 20.11 | 166,159 | -0.44(-2.12%) |
Jan 14, 2008 | 20.63 | 20.63 | 20.44 | 20.54 | 123,871 | +0.03(+0.17%) |
Jan 11, 2008 | 20.81 | 20.85 | 20.45 | 20.51 | 283,897 | -0.57(-2.71%) |
Jan 10, 2008 | 20.88 | 21.41 | 20.85 | 21.08 | 94,830 | +0.07(+0.34%) |
Jan 09, 2008 | 20.73 | 21.01 | 20.70 | 21.01 | 236,482 | +0.24(+1.14%) |
Jan 08, 2008 | 21.06 | 21.17 | 20.77 | 20.77 | 181,534 | -0.26(-1.24%) |
Jan 07, 2008 | 20.83 | 21.04 | 20.83 | 21.03 | 125,946 | +0.33(+1.60%) |
Jan 04, 2008 | 20.96 | 20.96 | 20.61 | 20.70 | 150,112 | -0.28(-1.32%) |
Jan 03, 2008 | 21.01 | 21.05 | 20.95 | 20.98 | 158,040 | +0.04(+0.21%) |
Jan 02, 2008 | 21.25 | 21.32 | 20.89 | 20.94 | 90,177 | -0.30(-1.43%) |
Jan 01, 2008 | 21.30 | 21.36 | 20.87 | 21.24 | 117,218 | +0.00(+0.00%) |
Dec 31, 2007 | 21.30 | 21.36 | 20.87 | 21.24 | 117,218 | -0.09(-0.44%) |
Dec 28, 2007 | 21.35 | 21.40 | 21.27 | 21.33 | 83,272 | +0.03(+0.16%) |
Dec 27, 2007 | 21.45 | 21.45 | 21.28 | 21.30 | 91,273 | -0.21(-0.99%) |
Dec 26, 2007 | 21.51 | 21.52 | 21.41 | 21.51 | 56,008 | +0.01(+0.03%) |
Dec 24, 2007 | 21.39 | 21.76 | 21.39 | 21.50 | 103,127 | +0.02(+0.09%) |
Dec 21, 2007 | 21.29 | 21.58 | 21.28 | 21.49 | 85,347 | +0.34(+1.60%) |
Dec 20, 2007 | 21.00 | 21.44 | 20.95 | 21.15 | 119,722 | +0.10(+0.46%) |
Dec 19, 2007 | 20.98 | 21.11 | 20.92 | 21.05 | 114,092 | -0.06(-0.27%) |
Dec 18, 2007 | 21.08 | 21.20 | 20.91 | 21.11 | 94,830 | +0.05(+0.22%) |
Dec 17, 2007 | 21.24 | 21.24 | 20.98 | 21.06 | 123,575 | -0.15(-0.68%) |
Dec 14, 2007 | 21.44 | 21.44 | 21.17 | 21.21 | 76,160 | -0.26(-1.21%) |
Dec 13, 2007 | 21.50 | 21.51 | 21.33 | 21.46 | 77,938 | -1.17(-5.17%) |
Dec 12, 2007 | 21.67 | 22.64 | 21.46 | 22.64 | 82,976 | +1.27(+5.92%) |
Dec 11, 2007 | 21.69 | 22.15 | 21.32 | 21.37 | 151,431 | -0.40(-1.83%) |
Dec 10, 2007 | 21.69 | 21.78 | 21.67 | 21.77 | 72,307 | +0.09(+0.44%) |
Dec 07, 2007 | 21.70 | 21.76 | 21.64 | 21.67 | 139,874 | -0.11(-0.51%) |
Dec 06, 2007 | 21.59 | 24.51 | 21.26 | 21.79 | 115,574 | +0.18(+0.83%) |
Dec 05, 2007 | 21.54 | 21.66 | 21.52 | 21.61 | 96,015 | +0.05(+0.22%) |
Dec 04, 2007 | 20.97 | 21.65 | 20.97 | 21.56 | 231,000 | +0.02(+0.09%) |
Dec 03, 2007 | 21.53 | 21.60 | 21.46 | 21.54 | 209,811 | -0.07(-0.33%) |
Nov 30, 2007 | 21.58 | 21.68 | 21.49 | 21.61 | 1,187,153 | +0.07(+0.31%) |
Nov 29, 2007 | 22.28 | 22.28 | 21.38 | 21.54 | 100,090 | -0.13(-0.61%) |
Nov 28, 2007 | 21.29 | 21.70 | 21.26 | 21.67 | 662,921 | +0.49(+2.33%) |
Nov 27, 2007 | 21.01 | 21.23 | 21.01 | 21.18 | 166,248 | +0.28(+1.32%) |
Nov 26, 2007 | 21.19 | 21.26 | 20.90 | 20.90 | 98,089 | -0.26(-1.21%) |
Nov 23, 2007 | 21.44 | 21.44 | 21.05 | 21.16 | 15,558 | +0.24(+1.15%) |
Nov 21, 2007 | 21.06 | 21.06 | 20.92 | 20.92 | 48,007 | -0.27(-1.26%) |
Nov 20, 2007 | 21.19 | 21.28 | 21.06 | 21.19 | 165,063 | +0.22(+1.05%) |
Nov 19, 2007 | 21.45 | 21.45 | 20.96 | 20.97 | 127,576 | -0.27(-1.26%) |
Nov 16, 2007 | 21.44 | 21.44 | 21.06 | 21.24 | 72,456 | +0.34(+1.65%) |
Nov 15, 2007 | 21.03 | 21.12 | 20.85 | 20.89 | 60,454 | -0.12(-0.58%) |
Nov 14, 2007 | 21.12 | 21.20 | 21.00 | 21.01 | 133,651 | -0.06(-0.30%) |
Nov 13, 2007 | 20.42 | 21.08 | 20.42 | 21.08 | 120,072 | +0.56(+2.73%) |
Nov 12, 2007 | 20.65 | 20.73 | 20.50 | 20.52 | 49,785 | -0.25(-1.19%) |
Nov 09, 2007 | 20.79 | 20.84 | 20.71 | 20.76 | 31,116 | -0.19(-0.92%) |
Nov 08, 2007 | 20.90 | 21.00 | 20.70 | 20.96 | 178,991 | +0.10(+0.50%) |
Nov 07, 2007 | 21.06 | 21.20 | 20.85 | 20.85 | 189,067 | -0.24(-1.15%) |
Nov 06, 2007 | 21.01 | 21.09 | 20.96 | 21.09 | 82,976 | +0.17(+0.81%) |
Nov 05, 2007 | 20.84 | 21.00 | 20.82 | 20.93 | 34,968 | -0.04(-0.19%) |
Nov 02, 2007 | 20.96 | 21.00 | 20.84 | 20.97 | 47,415 | +0.19(+0.91%) |
Nov 01, 2007 | 20.99 | 21.01 | 20.78 | 20.78 | 168,026 | -0.34(-1.62%) |
Oct 31, 2007 | 21.04 | 21.14 | 21.00 | 21.12 | 187,882 | +0.15(+0.72%) |
Oct 30, 2007 | 20.89 | 21.03 | 20.89 | 20.97 | 389,395 | -0.09(-0.42%) |
Oct 29, 2007 | 21.01 | 21.06 | 20.97 | 21.06 | 30,523 | +0.07(+0.32%) |
Oct 26, 2007 | 20.79 | 21.00 | 20.79 | 20.99 | 128,613 | +0.23(+1.11%) |
Oct 25, 2007 | 20.77 | 20.79 | 20.68 | 20.76 | 37,635 | +0.06(+0.28%) |
Oct 24, 2007 | 20.63 | 20.79 | 20.45 | 20.70 | 78,234 | +0.04(+0.20%) |
Oct 23, 2007 | 20.67 | 20.67 | 20.56 | 20.66 | 32,301 | +0.22(+1.06%) |
Oct 22, 2007 | 20.42 | 20.53 | 20.40 | 20.45 | 46,229 | +0.03(+0.15%) |
Oct 19, 2007 | 20.72 | 20.72 | 20.42 | 20.42 | 23,411 | -0.37(-1.77%) |
Oct 18, 2007 | 20.75 | 20.79 | 20.70 | 20.78 | 62,528 | +0.12(+0.56%) |
Oct 17, 2007 | 20.76 | 20.76 | 20.59 | 20.67 | 26,374 | +0.23(+1.14%) |
Oct 16, 2007 | 20.50 | 20.51 | 20.44 | 20.44 | 44,747 | -0.10(-0.49%) |
Oct 15, 2007 | 20.72 | 20.72 | 20.51 | 20.54 | 114,685 | -0.11(-0.54%) |
Oct 12, 2007 | 20.49 | 20.65 | 20.49 | 20.65 | 107,572 | +0.12(+0.59%) |
Oct 11, 2007 | 20.64 | 20.68 | 20.53 | 20.53 | 217,812 | +0.01(+0.04%) |
Oct 10, 2007 | 20.49 | 20.61 | 20.48 | 20.52 | 30,523 | +0.03(+0.15%) |
Oct 09, 2007 | 20.38 | 20.49 | 20.38 | 20.49 | 44,747 | +0.12(+0.58%) |
Oct 08, 2007 | 20.44 | 20.44 | 20.31 | 20.37 | 10,372 | -0.11(-0.56%) |
Oct 05, 2007 | 20.49 | 20.50 | 20.45 | 20.49 | 21,040 | +0.13(+0.63%) |
Oct 04, 2007 | 20.32 | 20.41 | 20.32 | 20.36 | 48,600 | +0.06(+0.32%) |
Oct 03, 2007 | 20.41 | 20.41 | 20.29 | 20.29 | 32,301 | -0.10(-0.50%) |
Oct 02, 2007 | 20.35 | 20.42 | 20.32 | 20.40 | 35,857 | -0.10(-0.49%) |