Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 17.33 | 17.47 | 16.13 | 17.20 | 391,280 | -0.68(-3.79%) |
Sep 29, 2008 | 18.57 | 18.57 | 17.71 | 17.88 | 616,606 | -0.98(-5.21%) |
Sep 26, 2008 | 18.67 | 18.95 | 18.48 | 18.86 | 0 | -0.32(-1.68%) |
Sep 25, 2008 | 19.34 | 19.46 | 18.74 | 19.18 | 304,630 | -0.16(-0.83%) |
Sep 24, 2008 | 19.60 | 19.75 | 19.14 | 19.34 | 376,937 | -0.27(-1.37%) |
Sep 23, 2008 | 19.62 | 19.76 | 19.15 | 19.61 | 420,618 | -0.16(-0.81%) |
Sep 22, 2008 | 20.43 | 20.45 | 19.63 | 19.77 | 232,481 | -0.65(-3.21%) |
Sep 19, 2008 | 19.63 | 20.62 | 19.54 | 20.43 | 0 | +0.70(+3.56%) |
Sep 18, 2008 | 20.00 | 20.14 | 18.49 | 19.72 | 690,270 | -0.12(-0.60%) |
Sep 17, 2008 | 20.53 | 20.60 | 19.75 | 19.84 | 384,417 | -1.05(-5.04%) |
Sep 16, 2008 | 20.45 | 21.13 | 20.14 | 20.90 | 266,444 | +0.15(+0.75%) |
Sep 15, 2008 | 21.44 | 21.84 | 20.74 | 20.74 | 351,596 | -1.30(-5.89%) |
Sep 12, 2008 | 21.64 | 22.15 | 21.57 | 22.04 | 281,626 | +0.35(+1.59%) |
Sep 11, 2008 | 21.47 | 21.85 | 21.05 | 21.69 | 492,469 | +0.10(+0.44%) |
Sep 10, 2008 | 21.90 | 21.94 | 21.46 | 21.60 | 285,384 | -0.11(-0.52%) |
Sep 09, 2008 | 21.78 | 21.99 | 21.57 | 21.71 | 684,098 | -0.11(-0.49%) |
Sep 08, 2008 | 21.99 | 22.08 | 21.37 | 21.82 | 403,127 | +0.19(+0.88%) |
Sep 05, 2008 | 22.08 | 22.15 | 21.32 | 21.63 | 0 | -0.45(-2.02%) |
Sep 04, 2008 | 22.09 | 22.25 | 21.74 | 22.08 | 457,972 | -0.15(-0.67%) |
Sep 03, 2008 | 22.22 | 22.64 | 22.03 | 22.22 | 597,812 | +0.11(+0.51%) |
Sep 02, 2008 | 22.50 | 22.62 | 22.04 | 22.11 | 357,599 | -0.10(-0.43%) |
Aug 29, 2008 | 21.89 | 22.34 | 21.89 | 22.21 | 368,372 | +0.18(+0.84%) |
Aug 28, 2008 | 22.09 | 22.31 | 21.96 | 22.02 | 369,580 | -0.08(-0.38%) |
Aug 27, 2008 | 21.66 | 22.21 | 21.66 | 22.11 | 461,215 | +0.33(+1.50%) |
Aug 26, 2008 | 21.56 | 21.85 | 21.53 | 21.78 | 368,901 | +0.08(+0.36%) |
Aug 25, 2008 | 21.73 | 21.87 | 21.58 | 21.70 | 476,032 | -0.05(-0.25%) |
Aug 22, 2008 | 21.61 | 21.77 | 21.44 | 21.75 | 681,493 | +0.15(+0.69%) |
Aug 21, 2008 | 21.31 | 21.74 | 21.20 | 21.61 | 567,029 | +0.00(+0.00%) |
Aug 20, 2008 | 21.84 | 22.03 | 21.27 | 21.61 | 460,667 | -0.42(-1.89%) |
Aug 19, 2008 | 22.49 | 22.52 | 20.83 | 22.02 | 662,738 | -0.48(-2.12%) |
Aug 18, 2008 | 22.37 | 22.69 | 22.06 | 22.50 | 545,945 | +0.13(+0.59%) |
Aug 15, 2008 | 21.50 | 23.92 | 21.50 | 22.37 | 0 | +0.80(+3.73%) |
Aug 14, 2008 | 20.96 | 21.61 | 20.96 | 21.56 | 276,624 | +0.35(+1.63%) |
Aug 13, 2008 | 21.49 | 21.71 | 21.03 | 21.22 | 345,462 | -0.36(-1.66%) |
Aug 12, 2008 | 21.12 | 21.68 | 20.98 | 21.58 | 475,283 | +0.45(+2.11%) |
Aug 11, 2008 | 20.75 | 21.56 | 20.54 | 21.13 | 430,662 | +0.21(+1.00%) |
Aug 08, 2008 | 20.11 | 21.22 | 20.11 | 20.92 | 508,329 | +0.68(+3.38%) |
Aug 07, 2008 | 19.77 | 20.64 | 19.66 | 20.24 | 477,726 | +0.43(+2.16%) |
Aug 06, 2008 | 19.55 | 19.84 | 19.21 | 19.81 | 332,510 | +0.02(+0.12%) |
Aug 05, 2008 | 19.71 | 19.98 | 19.27 | 19.78 | 357,834 | +0.02(+0.09%) |
Aug 04, 2008 | 19.74 | 20.17 | 19.33 | 19.77 | 411,361 | -0.23(-1.13%) |
Aug 01, 2008 | 20.26 | 20.30 | 19.81 | 19.99 | 361,458 | -0.07(-0.36%) |
Jul 31, 2008 | 20.50 | 20.50 | 19.85 | 20.06 | 428,238 | -0.43(-2.09%) |
Jul 30, 2008 | 20.09 | 21.22 | 19.94 | 20.49 | 1,245,315 | +0.88(+4.49%) |
Jul 29, 2008 | 19.61 | 19.72 | 19.21 | 19.61 | 476,874 | +0.33(+1.70%) |
Jul 28, 2008 | 19.65 | 19.68 | 18.97 | 19.28 | 557,676 | -0.30(-1.55%) |
Jul 25, 2008 | 18.87 | 19.86 | 18.83 | 19.59 | 485,264 | +0.76(+4.05%) |
Jul 24, 2008 | 20.05 | 20.16 | 18.64 | 18.83 | 296,612 | -1.29(-6.42%) |
Jul 23, 2008 | 19.30 | 20.50 | 19.28 | 20.12 | 568,203 | +0.78(+4.03%) |
Jul 22, 2008 | 18.61 | 19.34 | 18.61 | 19.34 | 250,538 | +0.71(+3.80%) |
Jul 21, 2008 | 18.80 | 19.06 | 18.48 | 18.63 | 194,722 | -0.17(-0.89%) |
Jul 18, 2008 | 18.28 | 18.89 | 18.02 | 18.80 | 341,219 | +0.55(+3.00%) |
Jul 17, 2008 | 17.86 | 18.64 | 17.86 | 18.25 | 374,509 | +0.52(+2.92%) |
Jul 16, 2008 | 16.88 | 17.87 | 16.68 | 17.73 | 465,630 | +0.85(+5.04%) |
Jul 15, 2008 | 16.89 | 17.22 | 16.77 | 16.88 | 382,152 | -0.20(-1.15%) |
Jul 14, 2008 | 17.21 | 17.57 | 17.01 | 17.08 | 235,212 | +0.01(+0.04%) |
Jul 11, 2008 | 17.36 | 17.45 | 16.83 | 17.07 | 198,890 | -0.41(-2.35%) |
Jul 10, 2008 | 17.44 | 17.74 | 17.26 | 17.48 | 368,212 | -0.05(-0.27%) |
Jul 09, 2008 | 17.63 | 17.97 | 17.51 | 17.53 | 399,603 | +0.01(+0.03%) |
Jul 08, 2008 | 16.96 | 17.68 | 16.58 | 17.52 | 532,182 | +0.44(+2.58%) |
Jul 07, 2008 | 17.38 | 17.49 | 16.87 | 17.08 | 288,054 | -0.32(-1.81%) |
Jul 04, 2008 | 17.61 | 17.61 | 17.17 | 17.40 | 151,852 | +0.00(+0.00%) |
Jul 03, 2008 | 17.61 | 17.61 | 17.17 | 17.40 | 151,852 | +0.02(+0.14%) |
Jul 02, 2008 | 17.55 | 17.61 | 17.31 | 17.37 | 384,684 | -0.09(-0.51%) |
Jul 01, 2008 | 17.29 | 17.58 | 17.08 | 17.46 | 485,508 | +0.07(+0.41%) |
Jun 30, 2008 | 17.63 | 17.64 | 17.21 | 17.39 | 487,632 | -0.28(-1.58%) |
Jun 27, 2008 | 18.03 | 18.04 | 17.26 | 17.67 | 1,107,630 | -0.27(-1.53%) |
Jun 26, 2008 | 17.86 | 18.15 | 17.74 | 17.95 | 667,587 | +0.08(+0.47%) |
Jun 25, 2008 | 18.03 | 18.16 | 17.81 | 17.86 | 350,712 | -0.17(-0.96%) |
Jun 24, 2008 | 18.12 | 18.19 | 17.83 | 18.03 | 313,372 | -0.10(-0.53%) |
Jun 23, 2008 | 18.24 | 18.37 | 18.03 | 18.13 | 303,413 | -0.11(-0.62%) |
Jun 20, 2008 | 18.33 | 18.46 | 18.10 | 18.24 | 396,053 | -0.20(-1.07%) |
Jun 19, 2008 | 18.33 | 18.46 | 18.22 | 18.44 | 391,500 | +0.19(+1.04%) |
Jun 18, 2008 | 18.47 | 18.59 | 18.21 | 18.25 | 565,923 | -0.27(-1.45%) |
Jun 17, 2008 | 18.46 | 18.69 | 18.45 | 18.52 | 359,541 | +0.07(+0.35%) |
Jun 16, 2008 | 18.34 | 18.64 | 18.22 | 18.45 | 251,385 | +0.14(+0.75%) |
Jun 13, 2008 | 18.22 | 18.49 | 18.12 | 18.31 | 337,278 | +0.08(+0.42%) |
Jun 12, 2008 | 18.15 | 18.57 | 18.11 | 18.24 | 337,980 | +0.20(+1.12%) |
Jun 11, 2008 | 18.66 | 18.76 | 17.84 | 18.03 | 381,310 | -0.68(-3.63%) |
Jun 10, 2008 | 18.75 | 18.93 | 18.59 | 18.71 | 265,507 | -0.13(-0.69%) |
Jun 09, 2008 | 19.00 | 19.15 | 18.65 | 18.84 | 246,538 | -0.14(-0.75%) |
Jun 06, 2008 | 19.53 | 19.60 | 18.83 | 18.99 | 313,869 | -0.67(-3.39%) |
Jun 05, 2008 | 19.20 | 19.68 | 19.16 | 19.65 | 272,120 | +0.58(+3.06%) |
Jun 04, 2008 | 19.17 | 19.46 | 18.97 | 19.07 | 213,531 | -0.06(-0.31%) |
Jun 03, 2008 | 19.20 | 19.28 | 18.92 | 19.13 | 291,532 | -0.15(-0.80%) |
Jun 02, 2008 | 19.33 | 19.53 | 19.11 | 19.28 | 314,344 | -0.05(-0.25%) |
May 30, 2008 | 19.52 | 19.62 | 19.21 | 19.33 | 279,571 | -0.19(-0.98%) |
May 29, 2008 | 19.40 | 19.66 | 19.23 | 19.52 | 165,172 | +0.18(+0.92%) |
May 28, 2008 | 19.65 | 19.71 | 19.18 | 19.34 | 190,083 | -0.26(-1.31%) |
May 27, 2008 | 19.12 | 19.70 | 19.11 | 19.60 | 300,930 | +0.33(+1.70%) |
May 26, 2008 | 19.74 | 19.74 | 19.19 | 19.27 | 0 | +0.00(+0.00%) |
May 23, 2008 | 19.74 | 19.74 | 19.19 | 19.27 | 205,444 | -0.42(-2.15%) |
May 22, 2008 | 19.64 | 20.20 | 19.64 | 19.70 | 453,856 | -0.01(-0.03%) |
May 21, 2008 | 20.27 | 20.34 | 19.61 | 19.70 | 549,005 | -0.45(-2.22%) |
May 20, 2008 | 20.12 | 20.25 | 19.95 | 20.15 | 503,950 | +0.07(+0.33%) |
May 19, 2008 | 20.28 | 20.30 | 19.93 | 20.08 | 303,526 | -0.29(-1.40%) |
May 16, 2008 | 20.39 | 20.47 | 19.81 | 20.37 | 486,089 | -0.12(-0.61%) |
May 15, 2008 | 20.02 | 20.62 | 19.97 | 20.49 | 556,085 | +0.47(+2.35%) |
May 14, 2008 | 20.58 | 20.58 | 19.87 | 20.02 | 751,964 | -0.38(-1.84%) |
May 13, 2008 | 20.40 | 20.61 | 20.14 | 20.40 | 601,352 | +0.05(+0.23%) |
May 12, 2008 | 20.83 | 20.88 | 19.72 | 20.35 | 890,979 | -0.51(-2.45%) |
May 09, 2008 | 20.43 | 20.93 | 20.17 | 20.86 | 349,719 | +0.45(+2.19%) |
May 08, 2008 | 20.57 | 20.95 | 20.25 | 20.42 | 366,705 | +0.01(+0.06%) |
May 07, 2008 | 20.94 | 20.94 | 20.25 | 20.40 | 628,536 | -0.41(-1.97%) |
May 06, 2008 | 19.95 | 20.84 | 19.87 | 20.81 | 546,930 | +0.81(+4.05%) |
May 05, 2008 | 19.95 | 20.29 | 19.47 | 20.00 | 1,162,358 | +0.03(+0.15%) |
May 02, 2008 | 21.07 | 21.63 | 18.26 | 19.97 | 1,962,845 | -1.45(-6.75%) |
May 01, 2008 | 20.96 | 21.77 | 20.89 | 21.42 | 597,058 | +0.24(+1.12%) |
Apr 30, 2008 | 21.82 | 21.82 | 21.06 | 21.18 | 563,877 | -0.42(-1.93%) |
Apr 29, 2008 | 21.77 | 21.86 | 21.53 | 21.60 | 418,848 | -0.27(-1.25%) |
Apr 28, 2008 | 21.56 | 21.97 | 21.56 | 21.87 | 433,607 | +0.01(+0.03%) |
Apr 25, 2008 | 22.13 | 22.15 | 21.53 | 21.87 | 503,351 | -0.24(-1.10%) |
Apr 24, 2008 | 21.98 | 22.37 | 21.93 | 22.11 | 631,671 | +0.20(+0.92%) |
Apr 23, 2008 | 21.65 | 22.11 | 21.56 | 21.91 | 585,295 | +0.24(+1.10%) |
Apr 22, 2008 | 22.37 | 22.71 | 21.61 | 21.67 | 466,526 | -0.92(-4.06%) |
Apr 21, 2008 | 22.56 | 22.68 | 22.43 | 22.59 | 239,194 | -0.04(-0.16%) |
Apr 18, 2008 | 22.92 | 22.96 | 22.30 | 22.62 | 520,538 | -0.12(-0.52%) |
Apr 17, 2008 | 22.54 | 22.94 | 22.02 | 22.74 | 555,308 | +0.01(+0.05%) |
Apr 16, 2008 | 22.77 | 22.78 | 22.36 | 22.73 | 553,694 | +0.19(+0.85%) |
Apr 15, 2008 | 23.12 | 23.12 | 22.17 | 22.54 | 552,477 | -0.36(-1.59%) |
Apr 14, 2008 | 22.33 | 23.06 | 22.04 | 22.90 | 506,813 | +0.68(+3.05%) |
Apr 11, 2008 | 22.21 | 22.74 | 21.84 | 22.22 | 1,012,078 | -0.35(-1.56%) |
Apr 10, 2008 | 22.35 | 22.65 | 21.90 | 22.58 | 873,324 | +0.27(+1.20%) |
Apr 09, 2008 | 22.95 | 23.21 | 22.00 | 22.31 | 852,407 | -0.54(-2.37%) |
Apr 08, 2008 | 23.07 | 23.47 | 22.80 | 22.85 | 1,306,794 | +0.02(+0.10%) |
Apr 07, 2008 | 22.81 | 23.20 | 22.50 | 22.83 | 318,550 | +0.30(+1.32%) |
Apr 04, 2008 | 22.42 | 22.80 | 22.21 | 22.53 | 884,917 | -0.07(-0.29%) |
Apr 03, 2008 | 21.61 | 22.62 | 21.43 | 22.59 | 713,377 | +1.04(+4.80%) |
Apr 02, 2008 | 21.17 | 21.99 | 21.17 | 21.56 | 821,745 | -0.08(-0.36%) |
Apr 01, 2008 | 21.61 | 21.79 | 21.38 | 21.64 | 516,299 | +0.41(+1.94%) |
Mar 31, 2008 | 21.03 | 21.36 | 20.70 | 21.22 | 751,348 | +0.38(+1.83%) |
Mar 28, 2008 | 20.33 | 21.22 | 20.23 | 20.84 | 1,270,589 | +0.43(+2.10%) |
Mar 27, 2008 | 20.11 | 20.72 | 19.75 | 20.42 | 849,539 | +0.31(+1.54%) |
Mar 26, 2008 | 19.34 | 20.39 | 18.85 | 20.11 | 1,001,870 | +0.81(+4.19%) |
Mar 25, 2008 | 18.15 | 19.49 | 17.99 | 19.30 | 1,455,515 | +1.07(+5.88%) |
Mar 24, 2008 | 18.52 | 19.02 | 18.11 | 18.22 | 729,916 | -0.27(-1.45%) |
Mar 21, 2008 | 17.64 | 18.50 | 17.58 | 18.49 | 475,473 | +0.00(+0.00%) |
Mar 20, 2008 | 17.64 | 18.50 | 17.58 | 18.49 | 475,473 | +0.68(+3.81%) |
Mar 19, 2008 | 17.78 | 18.70 | 17.69 | 17.81 | 699,093 | -0.10(-0.56%) |
Mar 18, 2008 | 16.99 | 17.96 | 16.99 | 17.92 | 616,938 | +0.94(+5.54%) |
Mar 17, 2008 | 16.52 | 17.52 | 16.52 | 16.98 | 1,001,939 | +0.28(+1.68%) |
Mar 14, 2008 | 16.50 | 16.91 | 16.17 | 16.70 | 637,940 | +0.48(+2.94%) |
Mar 13, 2008 | 15.72 | 16.52 | 15.62 | 16.22 | 1,075,152 | +0.14(+0.89%) |
Mar 12, 2008 | 16.44 | 16.44 | 15.81 | 16.08 | 645,500 | -0.39(-2.35%) |
Mar 11, 2008 | 16.62 | 17.14 | 15.93 | 16.46 | 1,113,581 | -0.05(-0.32%) |
Mar 10, 2008 | 17.52 | 17.58 | 16.41 | 16.52 | 1,664,768 | -0.96(-5.52%) |
Mar 07, 2008 | 18.20 | 18.31 | 17.47 | 17.48 | 1,067,848 | -3.41(-16.32%) |
Mar 06, 2008 | 22.52 | 22.56 | 20.81 | 20.89 | 1,482,827 | -1.50(-6.70%) |
Mar 05, 2008 | 21.09 | 22.48 | 21.00 | 22.39 | 1,451,054 | +1.34(+6.36%) |
Mar 04, 2008 | 21.21 | 21.39 | 20.56 | 21.05 | 867,578 | -0.06(-0.28%) |
Mar 03, 2008 | 21.55 | 22.00 | 21.10 | 21.11 | 1,187,178 | -0.32(-1.47%) |
Feb 29, 2008 | 20.20 | 22.42 | 19.58 | 21.43 | 3,363,509 | +1.71(+8.66%) |
Feb 28, 2008 | 20.24 | 20.24 | 19.30 | 19.72 | 525,540 | -0.63(-3.10%) |
Feb 27, 2008 | 20.43 | 20.73 | 20.25 | 20.35 | 532,596 | -0.08(-0.41%) |
Feb 26, 2008 | 20.18 | 20.90 | 20.15 | 20.43 | 709,009 | +0.20(+0.97%) |
Feb 25, 2008 | 20.24 | 20.45 | 20.10 | 20.24 | 443,718 | -0.08(-0.38%) |
Feb 22, 2008 | 20.19 | 20.40 | 19.92 | 20.31 | 360,049 | +0.08(+0.38%) |
Feb 21, 2008 | 20.63 | 20.81 | 20.16 | 20.24 | 302,078 | -0.35(-1.71%) |
Feb 20, 2008 | 20.98 | 20.98 | 20.40 | 20.59 | 454,874 | -0.49(-2.32%) |
Feb 19, 2008 | 21.26 | 21.53 | 20.92 | 21.08 | 141,788 | -0.04(-0.20%) |
Feb 18, 2008 | 21.12 | 21.33 | 20.95 | 21.12 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 21.12 | 21.33 | 20.95 | 21.12 | 183,132 | -0.01(-0.06%) |
Feb 14, 2008 | 21.14 | 21.61 | 20.96 | 21.13 | 251,849 | -0.11(-0.50%) |
Feb 13, 2008 | 21.58 | 21.58 | 21.08 | 21.24 | 175,572 | -0.06(-0.28%) |
Feb 12, 2008 | 21.49 | 21.57 | 21.22 | 21.30 | 204,638 | -0.13(-0.61%) |
Feb 11, 2008 | 22.03 | 22.03 | 21.36 | 21.43 | 230,512 | -0.55(-2.49%) |
Feb 08, 2008 | 21.85 | 22.25 | 21.69 | 21.97 | 233,823 | +0.07(+0.33%) |
Feb 07, 2008 | 21.84 | 22.40 | 21.63 | 21.90 | 286,291 | -0.08(-0.38%) |
Feb 06, 2008 | 22.02 | 22.76 | 21.55 | 21.99 | 428,261 | -0.15(-0.70%) |
Feb 05, 2008 | 22.06 | 22.65 | 21.92 | 22.14 | 347,448 | +0.02(+0.08%) |
Feb 04, 2008 | 21.19 | 22.29 | 20.44 | 22.12 | 414,484 | +1.02(+4.85%) |
Feb 01, 2008 | 22.02 | 22.23 | 20.62 | 21.10 | 1,519,161 | -0.74(-3.41%) |
Jan 31, 2008 | 21.28 | 22.08 | 21.14 | 21.84 | 313,509 | +0.48(+2.23%) |
Jan 30, 2008 | 21.83 | 22.11 | 21.33 | 21.37 | 180,612 | -0.52(-2.39%) |
Jan 29, 2008 | 21.97 | 22.25 | 21.83 | 21.89 | 253,865 | -0.05(-0.22%) |
Jan 28, 2008 | 21.14 | 22.09 | 20.55 | 21.94 | 209,241 | +0.96(+4.60%) |
Jan 25, 2008 | 21.69 | 21.84 | 20.79 | 20.97 | 232,758 | -0.54(-2.52%) |
Jan 24, 2008 | 21.38 | 21.94 | 21.29 | 21.52 | 161,123 | +0.06(+0.28%) |
Jan 23, 2008 | 20.80 | 21.52 | 20.51 | 21.46 | 400,506 | +0.15(+0.73%) |
Jan 22, 2008 | 20.08 | 21.30 | 19.92 | 21.30 | 488,913 | +0.66(+3.20%) |
Jan 21, 2008 | 22.04 | 22.19 | 20.33 | 20.64 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 22.04 | 22.19 | 20.33 | 20.64 | 556,958 | -1.36(-6.19%) |
Jan 17, 2008 | 22.24 | 22.65 | 21.69 | 22.00 | 287,972 | -0.12(-0.54%) |
Jan 16, 2008 | 21.99 | 22.48 | 21.93 | 22.12 | 234,376 | +0.07(+0.32%) |
Jan 15, 2008 | 22.09 | 22.15 | 21.55 | 22.05 | 183,468 | -0.11(-0.51%) |
Jan 14, 2008 | 22.21 | 22.36 | 21.84 | 22.17 | 134,745 | -0.01(-0.05%) |
Jan 11, 2008 | 22.38 | 22.50 | 22.02 | 22.18 | 199,429 | -0.18(-0.83%) |
Jan 10, 2008 | 22.02 | 22.58 | 21.87 | 22.36 | 456,319 | +0.30(+1.35%) |
Jan 09, 2008 | 22.57 | 22.72 | 21.31 | 22.06 | 549,398 | +0.04(+0.19%) |
Jan 08, 2008 | 22.92 | 22.96 | 21.92 | 22.02 | 273,455 | -0.76(-3.34%) |
Jan 07, 2008 | 23.48 | 23.50 | 22.62 | 22.78 | 179,604 | -0.70(-2.97%) |
Jan 04, 2008 | 24.14 | 24.14 | 23.48 | 23.48 | 514,955 | -0.74(-3.05%) |
Jan 03, 2008 | 24.31 | 24.39 | 23.96 | 24.22 | 162,299 | +0.05(+0.22%) |
Jan 02, 2008 | 23.80 | 24.19 | 23.73 | 24.16 | 318,214 | +0.29(+1.22%) |
Jan 01, 2008 | 23.99 | 24.10 | 23.58 | 23.87 | 266,763 | +0.00(+0.00%) |
Dec 31, 2007 | 23.99 | 24.10 | 23.58 | 23.87 | 266,763 | -0.23(-0.96%) |
Dec 28, 2007 | 23.96 | 24.34 | 23.89 | 24.11 | 199,933 | +0.14(+0.60%) |
Dec 27, 2007 | 25.06 | 25.06 | 23.91 | 23.96 | 232,440 | -0.97(-3.89%) |
Dec 26, 2007 | 24.88 | 25.09 | 24.75 | 24.93 | 161,963 | -0.10(-0.38%) |
Dec 24, 2007 | 24.68 | 25.07 | 24.62 | 25.03 | 41,834 | +0.35(+1.42%) |
Dec 21, 2007 | 24.55 | 24.84 | 24.36 | 24.68 | 134,409 | +0.20(+0.80%) |
Dec 20, 2007 | 24.49 | 24.55 | 24.06 | 24.48 | 207,998 | -0.07(-0.27%) |
Dec 19, 2007 | 24.76 | 24.76 | 24.16 | 24.55 | 167,171 | +0.07(+0.29%) |
Dec 18, 2007 | 24.46 | 24.51 | 24.06 | 24.47 | 470,852 | +0.45(+1.88%) |
Dec 17, 2007 | 23.90 | 24.39 | 23.81 | 24.02 | 199,261 | +0.17(+0.72%) |
Dec 14, 2007 | 23.99 | 24.10 | 23.58 | 23.85 | 318,718 | -0.18(-0.77%) |
Dec 13, 2007 | 23.51 | 24.18 | 23.45 | 24.03 | 436,998 | +0.05(+0.20%) |
Dec 12, 2007 | 25.30 | 25.45 | 23.89 | 23.99 | 386,762 | -1.01(-4.02%) |
Dec 11, 2007 | 25.63 | 26.06 | 24.86 | 24.99 | 789,822 | -0.46(-1.80%) |
Dec 10, 2007 | 25.58 | 25.67 | 25.37 | 25.45 | 208,334 | -0.13(-0.51%) |
Dec 07, 2007 | 26.06 | 26.36 | 25.38 | 25.58 | 213,374 | -0.36(-1.40%) |
Dec 06, 2007 | 25.59 | 26.23 | 25.54 | 25.94 | 311,829 | +0.43(+1.68%) |
Dec 05, 2007 | 25.36 | 25.57 | 25.11 | 25.52 | 294,020 | +0.65(+2.63%) |
Dec 04, 2007 | 24.97 | 25.23 | 24.64 | 24.86 | 347,448 | -0.09(-0.36%) |
Dec 03, 2007 | 25.36 | 25.44 | 24.69 | 24.95 | 264,114 | -0.46(-1.83%) |
Nov 30, 2007 | 25.48 | 25.48 | 25.11 | 25.41 | 155,410 | +0.18(+0.71%) |
Nov 29, 2007 | 25.36 | 25.42 | 24.99 | 25.24 | 140,121 | -0.07(-0.26%) |
Nov 28, 2007 | 25.11 | 25.57 | 24.99 | 25.30 | 389,451 | +0.19(+0.76%) |
Nov 27, 2007 | 24.97 | 25.43 | 24.96 | 25.11 | 413,812 | +0.22(+0.89%) |
Nov 26, 2007 | 25.01 | 25.08 | 24.74 | 24.89 | 219,255 | -0.02(-0.07%) |
Nov 23, 2007 | 24.56 | 25.02 | 24.56 | 24.91 | 133,569 | +0.42(+1.70%) |
Nov 21, 2007 | 24.33 | 24.72 | 24.05 | 24.49 | 528,228 | +0.05(+0.19%) |
Nov 20, 2007 | 24.87 | 25.09 | 24.07 | 24.44 | 648,357 | -0.46(-1.86%) |
Nov 19, 2007 | 25.55 | 25.59 | 24.65 | 24.91 | 527,556 | -0.68(-2.67%) |
Nov 16, 2007 | 25.60 | 25.90 | 25.47 | 25.59 | 791,502 | -0.06(-0.23%) |
Nov 15, 2007 | 25.80 | 25.81 | 25.50 | 25.65 | 1,634,081 | -0.10(-0.39%) |
Nov 14, 2007 | 25.29 | 25.93 | 25.16 | 25.75 | 784,278 | +0.45(+1.76%) |
Nov 13, 2007 | 25.06 | 25.31 | 24.62 | 25.31 | 403,396 | +0.16(+0.64%) |
Nov 12, 2007 | 24.85 | 25.52 | 24.83 | 25.15 | 218,583 | +0.12(+0.48%) |
Nov 09, 2007 | 24.99 | 25.20 | 24.56 | 25.03 | 241,264 | +0.02(+0.10%) |
Nov 08, 2007 | 24.52 | 25.11 | 24.52 | 25.00 | 450,439 | +0.18(+0.72%) |
Nov 07, 2007 | 24.81 | 25.39 | 24.66 | 24.83 | 767,141 | -0.02(-0.10%) |
Nov 06, 2007 | 23.36 | 24.94 | 23.22 | 24.85 | 551,414 | +0.51(+2.10%) |
Nov 05, 2007 | 24.28 | 24.59 | 24.03 | 24.34 | 445,230 | -0.13(-0.53%) |
Nov 02, 2007 | 24.60 | 24.60 | 24.24 | 24.47 | 245,633 | -0.13(-0.53%) |
Nov 01, 2007 | 23.93 | 24.99 | 23.86 | 24.60 | 213,206 | +0.19(+0.78%) |
Oct 31, 2007 | 24.70 | 24.97 | 24.27 | 24.41 | 237,736 | -0.10(-0.41%) |
Oct 30, 2007 | 24.34 | 24.68 | 24.33 | 24.51 | 577,120 | -0.06(-0.24%) |
Oct 29, 2007 | 24.43 | 24.85 | 24.36 | 24.57 | 216,567 | +0.11(+0.44%) |
Oct 26, 2007 | 24.41 | 24.59 | 24.40 | 24.46 | 105,343 | -0.02(-0.10%) |
Oct 25, 2007 | 24.40 | 24.87 | 24.30 | 24.49 | 184,308 | -0.01(-0.05%) |
Oct 24, 2007 | 24.40 | 24.65 | 24.23 | 24.50 | 240,592 | +0.08(+0.34%) |
Oct 23, 2007 | 23.90 | 24.55 | 23.90 | 24.41 | 553,430 | +0.61(+2.55%) |
Oct 22, 2007 | 23.87 | 24.02 | 23.76 | 23.81 | 370,633 | -0.20(-0.82%) |
Oct 19, 2007 | 24.05 | 24.11 | 23.77 | 24.00 | 343,415 | -0.10(-0.42%) |
Oct 18, 2007 | 24.34 | 24.40 | 24.06 | 24.11 | 365,761 | -0.29(-1.20%) |
Oct 17, 2007 | 24.27 | 24.51 | 24.12 | 24.40 | 785,622 | +0.04(+0.17%) |
Oct 16, 2007 | 24.11 | 25.00 | 24.05 | 24.36 | 679,943 | +0.25(+1.04%) |
Oct 15, 2007 | 24.00 | 24.37 | 23.79 | 24.11 | 287,803 | +0.20(+0.85%) |
Oct 12, 2007 | 23.83 | 24.10 | 23.46 | 23.90 | 154,083 | -0.04(-0.17%) |
Oct 11, 2007 | 23.71 | 24.24 | 23.69 | 23.94 | 144,490 | +0.14(+0.58%) |
Oct 10, 2007 | 24.18 | 24.32 | 23.64 | 23.81 | 167,843 | -0.25(-1.04%) |
Oct 09, 2007 | 24.28 | 24.32 | 23.78 | 24.06 | 296,204 | -0.33(-1.37%) |
Oct 08, 2007 | 23.78 | 25.24 | 23.78 | 24.39 | 218,919 | +0.61(+2.55%) |
Oct 05, 2007 | 23.58 | 24.04 | 23.17 | 23.78 | 299,060 | +0.33(+1.40%) |
Oct 04, 2007 | 23.74 | 23.85 | 22.62 | 23.46 | 360,049 | -0.38(-1.57%) |
Oct 03, 2007 | 24.10 | 24.34 | 23.56 | 23.83 | 292,340 | -0.27(-1.14%) |
Oct 02, 2007 | 24.05 | 24.16 | 23.93 | 24.11 | 107,359 | -0.07(-0.30%) |