Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 13.48 | 14.28 | 13.39 | 14.04 | 0 | +0.46(+3.40%) |
Oct 30, 2008 | 14.13 | 14.13 | 12.91 | 13.58 | 2,571,382 | +0.75(+5.86%) |
Oct 29, 2008 | 12.86 | 13.54 | 12.41 | 12.83 | 2,122,179 | -0.06(-0.46%) |
Oct 28, 2008 | 11.97 | 12.89 | 11.37 | 12.89 | 3,680,344 | +1.02(+8.59%) |
Oct 27, 2008 | 11.50 | 12.34 | 11.21 | 11.87 | 3,264,705 | +0.13(+1.08%) |
Oct 24, 2008 | 10.91 | 12.05 | 10.91 | 11.74 | 0 | -0.45(-3.72%) |
Oct 23, 2008 | 11.32 | 12.52 | 10.65 | 12.20 | 7,030,555 | -0.68(-5.31%) |
Oct 22, 2008 | 13.67 | 13.77 | 12.43 | 12.88 | 4,192,380 | -1.05(-7.53%) |
Oct 21, 2008 | 14.36 | 14.84 | 13.92 | 13.93 | 1,985,963 | -0.87(-5.88%) |
Oct 20, 2008 | 13.69 | 14.80 | 13.68 | 14.80 | 1,976,260 | +0.94(+6.76%) |
Oct 17, 2008 | 13.26 | 14.49 | 12.66 | 13.86 | 0 | -0.04(-0.32%) |
Oct 16, 2008 | 13.15 | 13.91 | 12.84 | 13.91 | 4,419,499 | +0.60(+4.53%) |
Oct 15, 2008 | 14.38 | 14.51 | 13.28 | 13.30 | 2,120,721 | -1.42(-9.65%) |
Oct 14, 2008 | 16.33 | 16.33 | 14.14 | 14.73 | 4,066,664 | -0.55(-3.60%) |
Oct 13, 2008 | 14.11 | 15.44 | 14.11 | 15.28 | 2,790,810 | +0.57(+3.90%) |
Oct 10, 2008 | 13.01 | 15.57 | 11.92 | 14.70 | 0 | +0.96(+6.99%) |
Oct 09, 2008 | 14.41 | 15.21 | 13.74 | 13.74 | 2,554,325 | -1.30(-8.65%) |
Oct 08, 2008 | 14.50 | 15.66 | 14.50 | 15.05 | 2,772,167 | -0.01(-0.05%) |
Oct 07, 2008 | 15.89 | 16.10 | 14.90 | 15.05 | 2,614,836 | -0.61(-3.90%) |
Oct 06, 2008 | 15.34 | 15.88 | 14.63 | 15.66 | 3,476,543 | -0.23(-1.45%) |
Oct 03, 2008 | 16.85 | 16.88 | 15.85 | 15.89 | 0 | -0.55(-3.35%) |
Oct 02, 2008 | 17.57 | 17.72 | 16.44 | 16.44 | 2,107,285 | -1.29(-7.26%) |
Oct 01, 2008 | 18.22 | 18.33 | 17.50 | 17.73 | 2,036,337 | -0.68(-3.72%) |
Sep 30, 2008 | 17.66 | 18.42 | 17.48 | 18.42 | 2,727,052 | +1.17(+6.77%) |
Sep 29, 2008 | 16.67 | 18.15 | 16.67 | 17.25 | 2,851,915 | -1.72(-9.06%) |
Sep 26, 2008 | 18.96 | 19.08 | 18.70 | 18.97 | 0 | -0.15(-0.78%) |
Sep 25, 2008 | 19.40 | 19.47 | 18.90 | 19.12 | 1,686,977 | -0.19(-1.00%) |
Sep 24, 2008 | 19.20 | 19.68 | 19.14 | 19.31 | 2,691,405 | +0.00(+0.00%) |
Sep 23, 2008 | 19.99 | 19.99 | 18.93 | 19.31 | 2,646,970 | -0.30(-1.52%) |
Sep 22, 2008 | 20.72 | 21.03 | 19.52 | 19.61 | 2,418,895 | -1.33(-6.36%) |
Sep 19, 2008 | 19.20 | 21.35 | 19.16 | 20.94 | 0 | +1.93(+10.18%) |
Sep 18, 2008 | 17.86 | 19.26 | 17.30 | 19.00 | 4,977,292 | +1.35(+7.67%) |
Sep 17, 2008 | 18.36 | 18.59 | 17.59 | 17.65 | 4,075,978 | -1.10(-5.87%) |
Sep 16, 2008 | 18.33 | 18.83 | 18.02 | 18.75 | 2,558,377 | +0.01(+0.08%) |
Sep 15, 2008 | 19.64 | 19.64 | 18.69 | 18.74 | 1,997,910 | -1.12(-5.66%) |
Sep 12, 2008 | 19.35 | 20.01 | 19.31 | 19.86 | 0 | +0.39(+2.03%) |
Sep 11, 2008 | 19.00 | 19.47 | 18.90 | 19.47 | 1,915,776 | +0.22(+1.16%) |
Sep 10, 2008 | 19.52 | 19.52 | 18.88 | 19.24 | 2,185,175 | -0.16(-0.84%) |
Sep 09, 2008 | 19.14 | 19.53 | 19.00 | 19.41 | 3,025,619 | +0.19(+1.01%) |
Sep 08, 2008 | 19.33 | 19.34 | 18.84 | 19.21 | 1,614,831 | +0.54(+2.91%) |
Sep 05, 2008 | 18.48 | 18.79 | 18.33 | 18.67 | 0 | +0.10(+0.52%) |
Sep 04, 2008 | 18.53 | 18.87 | 18.33 | 18.57 | 3,804,949 | -0.86(-4.40%) |
Sep 03, 2008 | 19.18 | 19.50 | 19.13 | 19.43 | 1,702,961 | +0.24(+1.24%) |
Sep 02, 2008 | 19.32 | 19.73 | 19.11 | 19.19 | 1,429,936 | +0.14(+0.74%) |
Aug 29, 2008 | 19.27 | 19.37 | 19.03 | 19.05 | 0 | -0.27(-1.39%) |
Aug 28, 2008 | 19.28 | 19.47 | 19.18 | 19.32 | 1,284,837 | +0.07(+0.35%) |
Aug 27, 2008 | 19.08 | 19.43 | 19.00 | 19.25 | 683,897 | +0.16(+0.86%) |
Aug 26, 2008 | 19.03 | 19.18 | 18.86 | 19.09 | 1,117,934 | +0.01(+0.08%) |
Aug 25, 2008 | 19.44 | 19.47 | 18.82 | 19.07 | 986,512 | -0.42(-2.18%) |
Aug 22, 2008 | 19.30 | 19.54 | 19.15 | 19.50 | 0 | +0.28(+1.47%) |
Aug 21, 2008 | 18.96 | 19.29 | 18.96 | 19.21 | 786,899 | -0.13(-0.65%) |
Aug 20, 2008 | 19.43 | 19.56 | 19.03 | 19.34 | 1,260,103 | +0.01(+0.08%) |
Aug 19, 2008 | 19.60 | 19.67 | 19.14 | 19.32 | 1,312,832 | -0.44(-2.22%) |
Aug 18, 2008 | 20.09 | 20.55 | 19.58 | 19.76 | 3,322,933 | -1.30(-6.18%) |
Aug 15, 2008 | 20.69 | 21.11 | 20.67 | 21.07 | 0 | +0.39(+1.91%) |
Aug 14, 2008 | 20.14 | 20.95 | 19.93 | 20.67 | 2,104,762 | +0.43(+2.13%) |
Aug 13, 2008 | 20.09 | 20.37 | 19.84 | 20.24 | 1,494,963 | +0.12(+0.59%) |
Aug 12, 2008 | 20.53 | 20.60 | 20.05 | 20.12 | 1,907,021 | -0.55(-2.66%) |
Aug 11, 2008 | 19.88 | 20.95 | 19.84 | 20.67 | 2,703,418 | +0.64(+3.19%) |
Aug 08, 2008 | 19.18 | 20.09 | 19.18 | 20.03 | 1,801,816 | +0.86(+4.46%) |
Aug 07, 2008 | 19.03 | 19.60 | 19.02 | 19.18 | 2,778,606 | -0.20(-1.04%) |
Aug 06, 2008 | 19.56 | 19.56 | 19.13 | 19.38 | 1,293,769 | -0.19(-0.99%) |
Aug 05, 2008 | 18.91 | 19.59 | 18.89 | 19.57 | 1,751,180 | +0.95(+5.07%) |
Aug 04, 2008 | 18.95 | 18.97 | 18.33 | 18.63 | 1,132,929 | -0.31(-1.65%) |
Aug 01, 2008 | 18.86 | 19.15 | 18.50 | 18.94 | 1,508,497 | +0.12(+0.63%) |
Jul 31, 2008 | 19.32 | 19.35 | 18.69 | 18.82 | 2,159,936 | -0.64(-3.29%) |
Jul 30, 2008 | 18.35 | 19.80 | 18.35 | 19.46 | 2,352,678 | +0.48(+2.55%) |
Jul 29, 2008 | 18.97 | 19.15 | 18.36 | 18.97 | 2,231,930 | +0.56(+3.03%) |
Jul 28, 2008 | 18.84 | 19.04 | 18.39 | 18.42 | 1,773,750 | -0.42(-2.25%) |
Jul 25, 2008 | 19.09 | 19.32 | 18.76 | 18.84 | 2,234,567 | -0.41(-2.13%) |
Jul 24, 2008 | 19.43 | 22.32 | 18.49 | 19.25 | 9,200,712 | +1.46(+8.20%) |
Jul 23, 2008 | 17.61 | 17.94 | 17.35 | 17.79 | 1,633,477 | +0.32(+1.83%) |
Jul 22, 2008 | 17.29 | 17.50 | 17.16 | 17.47 | 2,516,698 | -0.03(-0.17%) |
Jul 21, 2008 | 17.51 | 17.72 | 17.40 | 17.50 | 980,043 | -0.04(-0.25%) |
Jul 18, 2008 | 17.84 | 18.04 | 17.31 | 17.55 | 2,696,335 | -0.44(-2.44%) |
Jul 17, 2008 | 17.64 | 18.16 | 17.58 | 17.99 | 2,942,235 | +0.40(+2.29%) |
Jul 16, 2008 | 16.90 | 17.70 | 16.76 | 17.58 | 2,240,763 | +0.83(+4.93%) |
Jul 15, 2008 | 16.79 | 17.05 | 16.69 | 16.76 | 3,646,660 | -0.23(-1.36%) |
Jul 14, 2008 | 17.35 | 17.46 | 16.88 | 16.99 | 2,859,424 | -0.18(-1.04%) |
Jul 11, 2008 | 16.74 | 17.40 | 16.62 | 17.17 | 2,883,368 | +0.14(+0.83%) |
Jul 10, 2008 | 16.59 | 17.35 | 16.59 | 17.03 | 3,113,405 | +0.47(+2.83%) |
Jul 09, 2008 | 16.85 | 17.14 | 16.56 | 16.56 | 2,342,669 | -0.30(-1.77%) |
Jul 08, 2008 | 16.65 | 16.89 | 16.34 | 16.85 | 4,413,558 | +0.20(+1.21%) |
Jul 07, 2008 | 16.66 | 16.92 | 16.37 | 16.65 | 2,902,396 | -0.07(-0.40%) |
Jul 04, 2008 | 17.21 | 17.21 | 16.67 | 16.72 | 2,180,639 | +0.00(+0.00%) |
Jul 03, 2008 | 17.21 | 17.21 | 16.67 | 16.72 | 2,180,639 | -0.29(-1.71%) |
Jul 02, 2008 | 17.77 | 17.86 | 16.97 | 17.01 | 3,602,568 | -0.77(-4.31%) |
Jul 01, 2008 | 17.67 | 17.86 | 17.40 | 17.78 | 2,083,980 | -0.06(-0.33%) |
Jun 30, 2008 | 17.52 | 18.29 | 17.46 | 17.84 | 2,660,676 | +0.22(+1.27%) |
Jun 27, 2008 | 17.71 | 17.96 | 17.58 | 17.61 | 2,535,027 | -0.11(-0.63%) |
Jun 26, 2008 | 18.31 | 18.32 | 17.70 | 17.72 | 1,474,881 | -0.72(-3.91%) |
Jun 25, 2008 | 18.13 | 18.60 | 18.11 | 18.45 | 2,593,536 | +0.37(+2.06%) |
Jun 24, 2008 | 18.57 | 18.64 | 18.04 | 18.07 | 2,433,226 | -0.53(-2.84%) |
Jun 23, 2008 | 18.79 | 18.88 | 18.39 | 18.60 | 1,324,079 | -0.14(-0.75%) |
Jun 20, 2008 | 19.03 | 19.13 | 18.69 | 18.74 | 2,604,277 | -0.44(-2.29%) |
Jun 19, 2008 | 18.71 | 19.24 | 18.63 | 19.18 | 1,477,104 | +0.50(+2.67%) |
Jun 18, 2008 | 18.52 | 18.85 | 18.38 | 18.68 | 2,437,507 | -0.04(-0.20%) |
Jun 17, 2008 | 19.00 | 19.09 | 18.65 | 18.72 | 1,198,022 | -0.20(-1.06%) |
Jun 16, 2008 | 18.80 | 19.00 | 18.48 | 18.92 | 1,802,712 | +0.13(+0.67%) |
Jun 13, 2008 | 18.35 | 18.82 | 18.32 | 18.80 | 1,397,306 | +0.65(+3.61%) |
Jun 12, 2008 | 18.15 | 18.43 | 18.04 | 18.14 | 1,553,083 | +0.09(+0.49%) |
Jun 11, 2008 | 18.45 | 18.48 | 17.94 | 18.05 | 2,966,090 | -0.37(-2.02%) |
Jun 10, 2008 | 18.47 | 18.63 | 18.13 | 18.42 | 2,868,668 | +0.16(+0.86%) |
Jun 09, 2008 | 18.40 | 18.48 | 18.02 | 18.27 | 3,527,286 | -0.05(-0.28%) |
Jun 06, 2008 | 18.65 | 18.75 | 18.27 | 18.32 | 2,655,233 | -0.60(-3.19%) |
Jun 05, 2008 | 18.83 | 18.95 | 18.59 | 18.92 | 1,004,404 | +0.31(+1.64%) |
Jun 04, 2008 | 18.39 | 18.70 | 18.21 | 18.62 | 1,539,353 | +0.17(+0.93%) |
Jun 03, 2008 | 18.45 | 18.56 | 18.26 | 18.45 | 1,811,462 | +0.09(+0.49%) |
Jun 02, 2008 | 18.34 | 18.55 | 17.91 | 18.36 | 2,483,680 | +0.07(+0.37%) |
May 30, 2008 | 18.29 | 18.36 | 17.95 | 18.29 | 2,353,701 | -0.02(-0.12%) |
May 29, 2008 | 17.79 | 18.39 | 17.79 | 18.31 | 1,034,833 | +0.43(+2.41%) |
May 28, 2008 | 18.05 | 18.16 | 17.78 | 17.88 | 4,030,070 | -0.05(-0.29%) |
May 27, 2008 | 17.88 | 18.07 | 17.72 | 17.93 | 2,578,534 | +0.21(+1.18%) |
May 26, 2008 | 17.56 | 17.87 | 17.39 | 17.72 | 0 | +0.00(+0.00%) |
May 23, 2008 | 17.56 | 17.87 | 17.39 | 17.72 | 1,944,238 | +0.08(+0.46%) |
May 22, 2008 | 17.71 | 17.87 | 17.38 | 17.64 | 3,841,551 | -0.71(-3.85%) |
May 21, 2008 | 18.68 | 18.83 | 18.35 | 18.35 | 2,758,208 | -0.34(-1.83%) |
May 20, 2008 | 18.86 | 18.86 | 18.57 | 18.69 | 1,882,937 | -0.22(-1.18%) |
May 19, 2008 | 18.92 | 19.10 | 18.80 | 18.92 | 1,400,582 | +0.03(+0.16%) |
May 16, 2008 | 19.04 | 19.04 | 18.63 | 18.89 | 1,974,225 | -0.20(-1.05%) |
May 15, 2008 | 18.92 | 19.16 | 18.81 | 19.09 | 1,217,357 | +0.07(+0.35%) |
May 14, 2008 | 18.93 | 19.29 | 18.83 | 19.02 | 2,081,019 | +0.19(+1.03%) |
May 13, 2008 | 18.92 | 18.92 | 18.62 | 18.83 | 1,700,918 | +0.03(+0.16%) |
May 12, 2008 | 18.31 | 18.83 | 18.20 | 18.80 | 1,738,244 | +0.57(+3.10%) |
May 09, 2008 | 17.83 | 18.28 | 17.77 | 18.23 | 908,003 | +0.22(+1.24%) |
May 08, 2008 | 18.23 | 18.32 | 17.92 | 18.01 | 1,802,366 | -0.13(-0.74%) |
May 07, 2008 | 18.29 | 18.39 | 18.06 | 18.14 | 1,892,286 | -0.07(-0.41%) |
May 06, 2008 | 18.06 | 18.39 | 18.06 | 18.22 | 1,536,242 | -0.08(-0.45%) |
May 05, 2008 | 18.63 | 18.63 | 18.22 | 18.30 | 1,179,364 | -0.31(-1.64%) |
May 02, 2008 | 18.44 | 18.93 | 18.38 | 18.60 | 3,115,077 | +0.46(+2.54%) |
May 01, 2008 | 17.68 | 18.27 | 17.64 | 18.14 | 2,472,140 | +0.51(+2.87%) |
Apr 30, 2008 | 18.00 | 18.11 | 17.60 | 17.64 | 3,129,713 | -0.29(-1.62%) |
Apr 29, 2008 | 17.64 | 17.96 | 17.63 | 17.93 | 2,866,327 | +0.25(+1.43%) |
Apr 28, 2008 | 17.53 | 17.88 | 17.48 | 17.67 | 2,728,222 | +0.16(+0.93%) |
Apr 25, 2008 | 17.55 | 17.63 | 16.95 | 17.51 | 4,258,279 | -0.02(-0.13%) |
Apr 24, 2008 | 17.30 | 17.66 | 17.03 | 17.53 | 2,760,982 | +0.33(+1.95%) |
Apr 23, 2008 | 17.44 | 17.31 | 16.75 | 17.20 | 5,807,986 | -0.62(-3.47%) |
Apr 22, 2008 | 18.02 | 18.23 | 17.58 | 17.81 | 1,775,313 | -0.16(-0.91%) |
Apr 21, 2008 | 17.99 | 18.03 | 17.79 | 17.98 | 1,117,779 | -0.05(-0.29%) |
Apr 18, 2008 | 18.24 | 18.46 | 17.93 | 18.03 | 2,694,827 | +0.22(+1.21%) |
Apr 17, 2008 | 17.78 | 17.90 | 17.45 | 17.81 | 2,167,578 | -0.10(-0.54%) |
Apr 16, 2008 | 17.70 | 18.06 | 17.69 | 17.91 | 1,410,404 | +0.31(+1.73%) |
Apr 15, 2008 | 17.56 | 17.65 | 17.45 | 17.61 | 1,719,382 | +0.16(+0.90%) |
Apr 14, 2008 | 17.55 | 17.68 | 17.35 | 17.45 | 1,209,295 | -0.04(-0.21%) |
Apr 11, 2008 | 17.86 | 17.93 | 17.34 | 17.49 | 2,181,526 | -0.65(-3.57%) |
Apr 10, 2008 | 18.27 | 18.39 | 18.01 | 18.13 | 4,071,523 | -0.22(-1.18%) |
Apr 09, 2008 | 18.83 | 19.05 | 18.25 | 18.35 | 1,575,081 | -0.39(-2.06%) |
Apr 08, 2008 | 19.00 | 19.05 | 18.60 | 18.74 | 1,336,492 | -0.36(-1.87%) |
Apr 07, 2008 | 19.32 | 19.39 | 18.93 | 19.09 | 2,235,701 | -0.16(-0.81%) |
Apr 04, 2008 | 19.48 | 19.48 | 19.14 | 19.25 | 1,117,439 | -0.13(-0.65%) |
Apr 03, 2008 | 19.50 | 19.59 | 19.15 | 19.38 | 1,671,791 | -0.19(-0.99%) |
Apr 02, 2008 | 19.48 | 19.79 | 19.42 | 19.57 | 2,190,350 | -0.01(-0.04%) |
Apr 01, 2008 | 19.21 | 19.71 | 19.21 | 19.58 | 3,357,241 | +0.42(+2.21%) |
Mar 31, 2008 | 19.18 | 19.37 | 19.02 | 19.15 | 1,502,616 | -0.15(-0.77%) |
Mar 28, 2008 | 19.56 | 19.71 | 19.21 | 19.30 | 960,070 | -0.14(-0.73%) |
Mar 27, 2008 | 19.62 | 19.85 | 19.32 | 19.44 | 1,520,206 | -0.17(-0.87%) |
Mar 26, 2008 | 19.87 | 19.98 | 19.44 | 19.61 | 1,225,749 | -0.45(-2.26%) |
Mar 25, 2008 | 20.23 | 20.23 | 19.55 | 20.07 | 1,678,734 | -0.12(-0.59%) |
Mar 24, 2008 | 19.12 | 20.24 | 19.03 | 20.19 | 1,952,172 | +1.24(+6.52%) |
Mar 21, 2008 | 18.72 | 18.98 | 18.62 | 18.95 | 2,299,519 | -0.00(-0.01%) |
Mar 20, 2008 | 18.72 | 18.98 | 18.62 | 18.95 | 2,299,519 | +0.23(+1.24%) |
Mar 19, 2008 | 19.48 | 19.51 | 18.72 | 18.72 | 2,941,237 | -0.48(-2.48%) |
Mar 18, 2008 | 18.48 | 19.20 | 18.48 | 19.20 | 1,971,970 | +1.00(+5.52%) |
Mar 17, 2008 | 18.21 | 18.69 | 18.07 | 18.19 | 2,351,768 | -0.50(-2.67%) |
Mar 14, 2008 | 19.32 | 19.39 | 18.30 | 18.69 | 1,693,696 | -0.39(-2.07%) |
Mar 13, 2008 | 18.77 | 19.18 | 18.39 | 19.09 | 1,487,811 | +0.05(+0.27%) |
Mar 12, 2008 | 19.41 | 19.42 | 18.98 | 19.03 | 1,241,552 | -0.19(-0.97%) |
Mar 11, 2008 | 18.46 | 19.23 | 18.37 | 19.22 | 1,666,441 | +1.14(+6.30%) |
Mar 10, 2008 | 18.34 | 18.46 | 18.04 | 18.08 | 1,820,876 | -0.28(-1.54%) |
Mar 07, 2008 | 18.51 | 18.76 | 18.27 | 18.36 | 2,923,350 | -0.43(-2.30%) |
Mar 06, 2008 | 19.41 | 19.47 | 18.80 | 18.80 | 1,202,372 | -0.87(-4.43%) |
Mar 05, 2008 | 19.74 | 19.96 | 19.38 | 19.67 | 1,314,119 | -0.10(-0.49%) |
Mar 04, 2008 | 19.69 | 19.83 | 19.36 | 19.76 | 1,191,487 | -0.10(-0.49%) |
Mar 03, 2008 | 19.99 | 20.22 | 19.62 | 19.86 | 1,477,216 | -0.19(-0.96%) |
Feb 29, 2008 | 20.17 | 20.19 | 19.82 | 20.05 | 2,152,550 | -0.37(-1.82%) |
Feb 28, 2008 | 20.86 | 20.86 | 20.15 | 20.43 | 2,031,662 | -0.39(-1.89%) |
Feb 27, 2008 | 20.52 | 21.07 | 20.42 | 20.82 | 2,804,417 | +0.22(+1.05%) |
Feb 26, 2008 | 19.53 | 20.64 | 19.44 | 20.60 | 2,784,457 | +1.03(+5.25%) |
Feb 25, 2008 | 19.21 | 19.61 | 19.01 | 19.58 | 1,672,759 | +0.34(+1.78%) |
Feb 22, 2008 | 19.12 | 19.28 | 18.85 | 19.24 | 1,557,232 | +0.14(+0.74%) |
Feb 21, 2008 | 19.44 | 19.64 | 19.00 | 19.09 | 1,423,576 | -0.33(-1.69%) |
Feb 20, 2008 | 18.90 | 19.50 | 18.81 | 19.42 | 2,380,421 | +0.30(+1.56%) |
Feb 19, 2008 | 19.67 | 19.70 | 19.06 | 19.12 | 1,798,320 | -0.23(-1.19%) |
Feb 18, 2008 | 19.53 | 19.64 | 19.26 | 19.35 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 19.53 | 19.64 | 19.26 | 19.35 | 1,944,567 | -0.18(-0.91%) |
Feb 14, 2008 | 19.78 | 19.82 | 19.47 | 19.53 | 2,481,331 | -0.17(-0.87%) |
Feb 13, 2008 | 19.41 | 19.76 | 19.31 | 19.70 | 1,713,267 | +0.55(+2.88%) |
Feb 12, 2008 | 19.21 | 19.43 | 18.96 | 19.15 | 1,008,279 | +0.06(+0.31%) |
Feb 11, 2008 | 19.07 | 19.20 | 18.80 | 19.09 | 1,618,186 | -0.16(-0.85%) |
Feb 08, 2008 | 19.39 | 19.52 | 19.16 | 19.26 | 1,044,488 | -0.21(-1.07%) |
Feb 07, 2008 | 19.16 | 19.53 | 19.13 | 19.47 | 1,727,831 | +0.22(+1.12%) |
Feb 06, 2008 | 19.33 | 19.63 | 19.13 | 19.25 | 2,401,000 | +0.05(+0.27%) |
Feb 05, 2008 | 19.70 | 19.70 | 19.01 | 19.20 | 2,948,482 | -0.82(-4.09%) |
Feb 04, 2008 | 20.46 | 20.62 | 19.94 | 20.02 | 1,651,856 | -0.44(-2.15%) |
Feb 01, 2008 | 20.65 | 20.79 | 19.93 | 20.46 | 2,626,291 | -0.22(-1.04%) |
Jan 31, 2008 | 20.35 | 20.97 | 19.98 | 20.67 | 3,692,643 | -0.15(-0.71%) |
Jan 30, 2008 | 18.97 | 21.03 | 18.69 | 20.82 | 5,986,360 | +2.33(+12.60%) |
Jan 29, 2008 | 18.24 | 18.49 | 17.84 | 18.49 | 1,834,268 | +0.33(+1.84%) |
Jan 28, 2008 | 17.41 | 18.17 | 17.14 | 18.16 | 1,563,611 | +0.80(+4.63%) |
Jan 25, 2008 | 18.13 | 18.14 | 17.13 | 17.35 | 1,726,455 | -0.60(-3.36%) |
Jan 24, 2008 | 17.61 | 18.04 | 17.46 | 17.96 | 2,446,726 | +0.48(+2.72%) |
Jan 23, 2008 | 16.24 | 17.51 | 16.04 | 17.48 | 3,786,258 | +0.79(+4.73%) |
Jan 22, 2008 | 15.78 | 16.89 | 15.78 | 16.69 | 3,203,684 | +0.20(+1.22%) |
Jan 21, 2008 | 16.55 | 16.85 | 16.28 | 16.49 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 16.55 | 16.85 | 16.28 | 16.49 | 2,125,755 | -0.10(-0.63%) |
Jan 17, 2008 | 17.44 | 17.49 | 16.49 | 16.59 | 2,690,160 | -0.77(-4.46%) |
Jan 16, 2008 | 17.50 | 17.87 | 17.24 | 17.37 | 2,606,194 | -0.19(-1.06%) |
Jan 15, 2008 | 17.75 | 17.88 | 17.29 | 17.55 | 2,279,313 | -0.50(-2.76%) |
Jan 14, 2008 | 17.81 | 18.10 | 17.65 | 18.05 | 1,922,157 | +0.42(+2.36%) |
Jan 11, 2008 | 17.38 | 17.79 | 17.29 | 17.64 | 2,479,465 | -0.01(-0.04%) |
Jan 10, 2008 | 17.08 | 17.84 | 17.00 | 17.64 | 2,406,493 | +0.38(+2.20%) |
Jan 09, 2008 | 17.10 | 17.30 | 16.94 | 17.26 | 2,706,012 | +0.12(+0.69%) |
Jan 08, 2008 | 17.95 | 18.01 | 17.10 | 17.14 | 1,985,752 | -0.70(-3.92%) |
Jan 07, 2008 | 17.90 | 18.04 | 17.69 | 17.84 | 1,598,670 | +0.02(+0.13%) |
Jan 04, 2008 | 17.83 | 18.04 | 17.73 | 17.82 | 2,378,747 | -0.45(-2.48%) |
Jan 03, 2008 | 19.04 | 19.04 | 18.22 | 18.28 | 2,696,100 | -0.74(-3.91%) |
Jan 02, 2008 | 19.82 | 19.83 | 18.92 | 19.02 | 3,708,207 | -1.10(-5.47%) |
Jan 01, 2008 | 20.44 | 20.54 | 20.05 | 20.12 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 20.44 | 20.54 | 20.05 | 20.12 | 1,032,867 | -0.35(-1.71%) |
Dec 28, 2007 | 20.38 | 20.57 | 20.02 | 20.47 | 1,775,378 | +0.42(+2.08%) |
Dec 27, 2007 | 20.12 | 20.24 | 20.02 | 20.05 | 1,110,085 | -0.11(-0.55%) |
Dec 26, 2007 | 20.63 | 20.63 | 19.91 | 20.17 | 1,199,570 | -0.31(-1.49%) |
Dec 24, 2007 | 20.53 | 20.58 | 20.28 | 20.47 | 1,025,020 | +0.45(+2.27%) |
Dec 21, 2007 | 19.73 | 20.09 | 19.56 | 20.02 | 1,877,723 | +0.48(+2.44%) |
Dec 20, 2007 | 19.42 | 19.66 | 19.32 | 19.54 | 1,761,737 | +0.28(+1.47%) |
Dec 19, 2007 | 18.89 | 19.42 | 18.62 | 19.26 | 2,374,613 | +0.52(+2.78%) |
Dec 18, 2007 | 18.71 | 18.87 | 18.45 | 18.74 | 1,351,312 | +0.13(+0.68%) |
Dec 17, 2007 | 18.85 | 18.95 | 18.60 | 18.61 | 1,298,577 | -0.28(-1.50%) |
Dec 14, 2007 | 18.80 | 19.18 | 18.71 | 18.89 | 2,216,736 | -0.20(-1.05%) |
Dec 13, 2007 | 19.89 | 19.89 | 19.00 | 19.09 | 2,488,201 | -0.79(-3.97%) |
Dec 12, 2007 | 19.97 | 20.14 | 19.67 | 19.88 | 1,647,647 | +0.42(+2.18%) |
Dec 11, 2007 | 20.12 | 20.29 | 19.44 | 19.46 | 1,324,552 | -0.67(-3.33%) |
Dec 10, 2007 | 19.99 | 20.28 | 19.77 | 20.13 | 1,105,996 | +0.15(+0.74%) |
Dec 07, 2007 | 19.70 | 20.14 | 19.63 | 19.98 | 1,363,532 | +0.36(+1.86%) |
Dec 06, 2007 | 19.15 | 19.63 | 19.07 | 19.61 | 1,062,682 | +0.45(+2.37%) |
Dec 05, 2007 | 18.80 | 19.24 | 18.80 | 19.16 | 1,465,102 | +0.51(+2.71%) |
Dec 04, 2007 | 18.60 | 18.86 | 18.45 | 18.65 | 2,121,721 | -0.01(-0.08%) |
Dec 03, 2007 | 19.93 | 19.95 | 18.60 | 18.67 | 3,786,661 | -1.39(-6.94%) |
Nov 30, 2007 | 19.79 | 20.23 | 19.47 | 20.06 | 2,654,595 | +0.79(+4.09%) |
Nov 29, 2007 | 18.94 | 19.56 | 18.89 | 19.27 | 2,706,716 | +0.21(+1.09%) |
Nov 28, 2007 | 20.78 | 20.78 | 18.36 | 19.06 | 2,236,088 | +0.77(+4.23%) |
Nov 27, 2007 | 18.38 | 18.53 | 18.16 | 18.29 | 2,535,151 | -0.10(-0.53%) |
Nov 26, 2007 | 18.89 | 18.94 | 18.35 | 18.39 | 1,603,370 | -0.57(-3.02%) |
Nov 23, 2007 | 18.51 | 18.96 | 18.51 | 18.96 | 636,194 | +0.48(+2.62%) |
Nov 21, 2007 | 18.84 | 18.90 | 18.48 | 18.48 | 1,457,845 | -0.66(-3.46%) |
Nov 20, 2007 | 18.89 | 19.28 | 18.67 | 19.14 | 2,851,990 | +0.35(+1.86%) |
Nov 19, 2007 | 19.11 | 19.11 | 18.60 | 18.79 | 2,594,960 | -0.39(-2.02%) |
Nov 16, 2007 | 19.39 | 19.60 | 18.97 | 19.18 | 2,429,876 | -0.24(-1.23%) |
Nov 15, 2007 | 19.82 | 20.01 | 19.38 | 19.41 | 1,763,175 | -0.51(-2.58%) |
Nov 14, 2007 | 20.27 | 20.31 | 19.93 | 19.93 | 1,219,541 | -0.26(-1.29%) |
Nov 13, 2007 | 20.14 | 20.38 | 20.03 | 20.19 | 1,949,841 | +0.25(+1.27%) |
Nov 12, 2007 | 20.18 | 20.44 | 19.93 | 19.93 | 2,460,181 | -0.28(-1.36%) |
Nov 09, 2007 | 20.49 | 20.59 | 20.21 | 20.21 | 1,662,653 | -0.54(-2.62%) |
Nov 08, 2007 | 20.64 | 20.92 | 20.46 | 20.75 | 1,823,112 | +0.25(+1.20%) |
Nov 07, 2007 | 21.07 | 21.09 | 20.46 | 20.51 | 2,817,183 | -0.77(-3.64%) |
Nov 06, 2007 | 21.58 | 21.58 | 20.76 | 21.28 | 1,748,393 | -0.12(-0.56%) |
Nov 05, 2007 | 21.78 | 21.78 | 21.36 | 21.40 | 2,825,784 | -0.36(-1.68%) |
Nov 02, 2007 | 22.11 | 22.51 | 21.56 | 21.77 | 1,540,494 | -0.22(-0.98%) |