Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 13.67 | 14.06 | 13.57 | 13.82 | 2,156,841 | +0.24(+1.76%) |
Oct 30, 2008 | 13.90 | 14.04 | 13.13 | 13.58 | 4,270,856 | +0.17(+1.23%) |
Oct 29, 2008 | 13.54 | 13.78 | 13.26 | 13.42 | 4,368,024 | -0.10(-0.77%) |
Oct 28, 2008 | 12.72 | 13.59 | 12.50 | 13.52 | 2,027,207 | +0.94(+7.45%) |
Oct 27, 2008 | 12.67 | 13.00 | 12.58 | 12.58 | 1,676,041 | -0.56(-4.29%) |
Oct 24, 2008 | 12.72 | 13.43 | 12.66 | 13.15 | 2,861,090 | -0.65(-4.71%) |
Oct 23, 2008 | 13.59 | 14.07 | 13.36 | 13.80 | 4,301,088 | +0.36(+2.69%) |
Oct 22, 2008 | 13.90 | 14.00 | 13.26 | 13.43 | 5,341,655 | -1.34(-9.08%) |
Oct 21, 2008 | 14.94 | 15.23 | 14.68 | 14.78 | 1,651,009 | -0.99(-6.29%) |
Oct 20, 2008 | 15.34 | 15.77 | 15.21 | 15.77 | 1,949,745 | +1.13(+7.74%) |
Oct 17, 2008 | 14.36 | 15.01 | 14.31 | 14.63 | 0 | +0.34(+2.36%) |
Oct 16, 2008 | 14.12 | 14.41 | 13.54 | 14.30 | 4,141,545 | +0.21(+1.48%) |
Oct 15, 2008 | 14.54 | 14.59 | 14.09 | 14.09 | 3,141,203 | -0.99(-6.54%) |
Oct 14, 2008 | 15.25 | 15.28 | 14.70 | 15.08 | 4,509,991 | +0.58(+4.02%) |
Oct 13, 2008 | 13.90 | 14.84 | 13.81 | 14.49 | 3,022,451 | +0.48(+3.45%) |
Oct 10, 2008 | 13.54 | 14.24 | 13.18 | 14.01 | 6,652,719 | -0.38(-2.64%) |
Oct 09, 2008 | 15.19 | 15.61 | 14.06 | 14.39 | 8,478,349 | -1.22(-7.81%) |
Oct 08, 2008 | 15.84 | 16.06 | 15.42 | 15.61 | 4,994,651 | -0.86(-5.21%) |
Oct 07, 2008 | 17.13 | 17.19 | 16.40 | 16.47 | 4,346,369 | -0.03(-0.19%) |
Oct 06, 2008 | 16.74 | 16.84 | 15.94 | 16.50 | 4,489,715 | -0.48(-2.81%) |
Oct 03, 2008 | 16.89 | 17.37 | 16.88 | 16.97 | 0 | +0.36(+2.18%) |
Oct 02, 2008 | 16.63 | 16.66 | 16.44 | 16.61 | 1,931,303 | -0.32(-1.92%) |
Oct 01, 2008 | 16.83 | 17.05 | 16.69 | 16.94 | 917,661 | +0.27(+1.62%) |
Sep 30, 2008 | 16.52 | 16.67 | 16.36 | 16.67 | 1,171,501 | +0.37(+2.29%) |
Sep 29, 2008 | 16.85 | 16.92 | 16.02 | 16.29 | 1,594,451 | -0.77(-4.52%) |
Sep 26, 2008 | 17.16 | 17.27 | 16.97 | 17.07 | 0 | -0.29(-1.69%) |
Sep 25, 2008 | 17.45 | 17.52 | 17.32 | 17.36 | 5,339,643 | +0.56(+3.36%) |
Sep 24, 2008 | 16.80 | 16.94 | 16.69 | 16.80 | 2,445,854 | +0.21(+1.29%) |
Sep 23, 2008 | 16.99 | 17.01 | 16.57 | 16.58 | 1,416,158 | +0.32(+1.96%) |
Sep 22, 2008 | 16.63 | 16.67 | 16.26 | 16.26 | 1,823,405 | -0.74(-4.32%) |
Sep 19, 2008 | 17.14 | 17.24 | 16.85 | 17.00 | 0 | +0.10(+0.58%) |
Sep 18, 2008 | 16.97 | 17.02 | 16.58 | 16.90 | 5,097,684 | -0.09(-0.51%) |
Sep 17, 2008 | 17.38 | 17.52 | 16.96 | 16.99 | 3,722,466 | -0.65(-3.68%) |
Sep 16, 2008 | 17.39 | 17.72 | 17.34 | 17.64 | 7,020,069 | +0.06(+0.35%) |
Sep 15, 2008 | 17.48 | 17.72 | 17.42 | 17.57 | 2,169,394 | -0.12(-0.66%) |
Sep 12, 2008 | 17.19 | 17.69 | 17.15 | 17.69 | 1,251,978 | +0.36(+2.09%) |
Sep 11, 2008 | 17.00 | 17.33 | 16.98 | 17.33 | 948,005 | +0.07(+0.39%) |
Sep 10, 2008 | 17.50 | 17.50 | 17.26 | 17.26 | 1,853,147 | -0.10(-0.60%) |
Sep 09, 2008 | 17.31 | 17.61 | 17.28 | 17.37 | 2,258,444 | +0.30(+1.76%) |
Sep 08, 2008 | 17.21 | 17.27 | 16.93 | 17.07 | 6,745,961 | -0.45(-2.59%) |
Sep 05, 2008 | 17.34 | 17.52 | 17.18 | 17.52 | 0 | +0.46(+2.69%) |
Sep 04, 2008 | 17.20 | 17.24 | 17.04 | 17.06 | 5,719,788 | +0.80(+4.94%) |
Sep 03, 2008 | 16.29 | 16.34 | 16.17 | 16.26 | 2,038,019 | -0.45(-2.68%) |
Sep 02, 2008 | 16.81 | 16.88 | 16.70 | 16.70 | 889,736 | +0.28(+1.68%) |
Aug 29, 2008 | 16.44 | 16.56 | 16.39 | 16.43 | 0 | -0.18(-1.11%) |
Aug 28, 2008 | 16.48 | 16.63 | 16.44 | 16.61 | 767,347 | +0.15(+0.93%) |
Aug 27, 2008 | 16.39 | 16.50 | 16.32 | 16.46 | 1,000,564 | -0.06(-0.33%) |
Aug 26, 2008 | 16.52 | 16.61 | 16.43 | 16.51 | 2,485,578 | -0.12(-0.74%) |
Aug 25, 2008 | 16.87 | 16.87 | 16.58 | 16.64 | 485,401 | -0.20(-1.20%) |
Aug 22, 2008 | 16.86 | 16.94 | 16.77 | 16.84 | 0 | +0.06(+0.33%) |
Aug 21, 2008 | 16.64 | 16.81 | 16.63 | 16.78 | 1,308,376 | +0.07(+0.44%) |
Aug 20, 2008 | 16.67 | 16.74 | 16.56 | 16.71 | 1,072,843 | +0.06(+0.37%) |
Aug 19, 2008 | 16.70 | 16.75 | 16.59 | 16.65 | 779,350 | -0.24(-1.41%) |
Aug 18, 2008 | 17.07 | 17.08 | 16.80 | 16.89 | 1,131,130 | -0.16(-0.93%) |
Aug 15, 2008 | 16.93 | 17.06 | 16.91 | 17.05 | 0 | +0.05(+0.29%) |
Aug 14, 2008 | 16.85 | 17.07 | 16.83 | 17.00 | 1,222,380 | -0.37(-2.15%) |
Aug 13, 2008 | 17.26 | 17.37 | 17.17 | 17.37 | 1,539,189 | +0.13(+0.78%) |
Aug 12, 2008 | 17.08 | 17.32 | 16.96 | 17.24 | 1,643,632 | +0.02(+0.14%) |
Aug 11, 2008 | 17.18 | 17.31 | 17.12 | 17.21 | 2,200,033 | +0.02(+0.14%) |
Aug 08, 2008 | 16.88 | 17.24 | 16.85 | 17.19 | 3,771,699 | +0.18(+1.08%) |
Aug 07, 2008 | 17.03 | 17.07 | 16.91 | 17.00 | 1,103,612 | -0.31(-1.77%) |
Aug 06, 2008 | 17.10 | 17.34 | 17.05 | 17.31 | 944,079 | +0.18(+1.04%) |
Aug 05, 2008 | 16.89 | 17.14 | 16.89 | 17.13 | 1,463,988 | +0.61(+3.67%) |
Aug 04, 2008 | 16.47 | 16.55 | 16.40 | 16.53 | 917,506 | +0.10(+0.63%) |
Aug 01, 2008 | 16.40 | 16.57 | 16.29 | 16.42 | 3,208,402 | -0.36(-2.12%) |
Jul 31, 2008 | 16.99 | 16.99 | 16.67 | 16.78 | 3,692,066 | -1.67(-9.06%) |
Jul 30, 2008 | 18.25 | 18.51 | 18.21 | 18.45 | 1,265,774 | +0.17(+0.90%) |
Jul 29, 2008 | 18.29 | 18.30 | 18.04 | 18.29 | 1,602,406 | +0.19(+1.05%) |
Jul 28, 2008 | 18.32 | 18.32 | 18.03 | 18.10 | 1,061,910 | +0.25(+1.37%) |
Jul 25, 2008 | 17.92 | 17.92 | 17.75 | 17.85 | 961,912 | +0.20(+1.11%) |
Jul 24, 2008 | 17.77 | 17.77 | 17.62 | 17.65 | 649,847 | -0.21(-1.20%) |
Jul 23, 2008 | 17.90 | 18.08 | 17.80 | 17.87 | 717,478 | +0.02(+0.14%) |
Jul 22, 2008 | 17.58 | 17.86 | 17.58 | 17.84 | 944,662 | +0.19(+1.08%) |
Jul 21, 2008 | 17.67 | 17.70 | 17.57 | 17.65 | 694,402 | +0.09(+0.49%) |
Jul 18, 2008 | 17.57 | 17.62 | 17.38 | 17.57 | 1,161,895 | -0.28(-1.55%) |
Jul 17, 2008 | 17.87 | 17.92 | 17.67 | 17.84 | 1,448,881 | +0.44(+2.53%) |
Jul 16, 2008 | 17.08 | 17.41 | 16.94 | 17.40 | 1,406,845 | +0.55(+3.23%) |
Jul 15, 2008 | 16.82 | 17.02 | 16.69 | 16.86 | 1,706,954 | -0.16(-0.94%) |
Jul 14, 2008 | 17.04 | 17.09 | 16.97 | 17.02 | 1,585,317 | +0.11(+0.65%) |
Jul 11, 2008 | 16.91 | 17.00 | 16.75 | 16.91 | 2,683,540 | -0.32(-1.85%) |
Jul 10, 2008 | 17.37 | 17.40 | 17.10 | 17.23 | 5,353,481 | -0.59(-3.33%) |
Jul 09, 2008 | 17.87 | 18.03 | 17.81 | 17.82 | 1,331,768 | +0.12(+0.66%) |
Jul 08, 2008 | 17.40 | 17.72 | 17.35 | 17.70 | 1,597,763 | +0.50(+2.88%) |
Jul 07, 2008 | 17.16 | 17.32 | 17.12 | 17.21 | 1,129,119 | -0.04(-0.21%) |
Jul 04, 2008 | 17.31 | 17.37 | 17.21 | 17.24 | 1,176,148 | +0.00(+0.00%) |
Jul 03, 2008 | 17.31 | 17.37 | 17.21 | 17.24 | 1,176,148 | +0.21(+1.22%) |
Jul 02, 2008 | 17.22 | 17.23 | 17.02 | 17.04 | 1,035,698 | -0.32(-1.87%) |
Jul 01, 2008 | 17.38 | 17.38 | 17.12 | 17.36 | 3,326,608 | -0.04(-0.25%) |
Jun 30, 2008 | 17.35 | 17.51 | 17.35 | 17.40 | 2,366,273 | +0.34(+2.01%) |
Jun 27, 2008 | 17.05 | 17.21 | 16.97 | 17.06 | 2,976,471 | -0.36(-2.07%) |
Jun 26, 2008 | 17.43 | 17.63 | 17.39 | 17.42 | 2,977,979 | -0.25(-1.42%) |
Jun 25, 2008 | 17.39 | 17.72 | 17.39 | 17.67 | 1,739,593 | +0.27(+1.55%) |
Jun 24, 2008 | 17.16 | 17.52 | 17.10 | 17.40 | 2,803,623 | -0.26(-1.49%) |
Jun 23, 2008 | 17.67 | 17.74 | 17.58 | 17.67 | 970,848 | -0.25(-1.37%) |
Jun 20, 2008 | 17.84 | 18.00 | 17.76 | 17.91 | 2,383,454 | -0.36(-1.95%) |
Jun 19, 2008 | 18.41 | 18.44 | 18.14 | 18.27 | 1,018,552 | +0.01(+0.07%) |
Jun 18, 2008 | 18.35 | 18.35 | 18.19 | 18.25 | 1,061,006 | -0.04(-0.23%) |
Jun 17, 2008 | 18.40 | 18.44 | 18.24 | 18.30 | 1,078,963 | -0.06(-0.33%) |
Jun 16, 2008 | 18.05 | 18.39 | 18.05 | 18.36 | 2,030,039 | -0.39(-2.06%) |
Jun 13, 2008 | 18.43 | 18.84 | 18.38 | 18.74 | 1,307,090 | -0.17(-0.87%) |
Jun 12, 2008 | 18.83 | 18.98 | 18.82 | 18.91 | 812,648 | +0.13(+0.72%) |
Jun 11, 2008 | 19.03 | 19.03 | 18.74 | 18.78 | 1,039,270 | -0.31(-1.61%) |
Jun 10, 2008 | 19.14 | 19.19 | 19.03 | 19.08 | 802,881 | -0.23(-1.17%) |
Jun 09, 2008 | 19.53 | 19.55 | 19.22 | 19.31 | 980,991 | -0.23(-1.19%) |
Jun 06, 2008 | 19.73 | 19.82 | 19.54 | 19.54 | 751,417 | -0.74(-3.63%) |
Jun 05, 2008 | 20.07 | 20.28 | 19.98 | 20.28 | 960,023 | +0.42(+2.10%) |
Jun 04, 2008 | 19.97 | 19.99 | 19.82 | 19.86 | 616,480 | -0.18(-0.89%) |
Jun 03, 2008 | 20.14 | 20.15 | 19.93 | 20.04 | 856,649 | +0.05(+0.25%) |
Jun 02, 2008 | 20.14 | 20.14 | 19.91 | 19.99 | 647,199 | -0.26(-1.27%) |
May 30, 2008 | 20.21 | 20.37 | 20.16 | 20.25 | 855,714 | +0.22(+1.10%) |
May 29, 2008 | 19.94 | 20.06 | 19.88 | 20.02 | 747,870 | -0.17(-0.85%) |
May 28, 2008 | 20.40 | 20.40 | 20.10 | 20.20 | 823,203 | -0.15(-0.72%) |
May 27, 2008 | 20.09 | 20.38 | 20.06 | 20.34 | 1,397,310 | +0.50(+2.53%) |
May 26, 2008 | 19.86 | 20.02 | 19.75 | 19.84 | 0 | +0.00(+0.00%) |
May 23, 2008 | 19.86 | 20.02 | 19.75 | 19.84 | 873,028 | +0.11(+0.56%) |
May 22, 2008 | 19.57 | 19.79 | 19.49 | 19.73 | 652,493 | +0.15(+0.75%) |
May 21, 2008 | 19.90 | 19.90 | 19.58 | 19.58 | 1,131,455 | -0.67(-3.30%) |
May 20, 2008 | 20.33 | 20.39 | 20.21 | 20.25 | 893,419 | -0.14(-0.69%) |
May 19, 2008 | 20.70 | 20.70 | 20.37 | 20.39 | 897,464 | -0.59(-2.83%) |
May 16, 2008 | 20.75 | 20.99 | 20.75 | 20.99 | 528,841 | +0.16(+0.76%) |
May 15, 2008 | 20.69 | 20.88 | 20.61 | 20.83 | 556,367 | +0.25(+1.22%) |
May 14, 2008 | 20.53 | 20.69 | 20.48 | 20.58 | 817,960 | -0.06(-0.27%) |
May 13, 2008 | 20.66 | 20.69 | 20.55 | 20.63 | 858,825 | -0.52(-2.46%) |
May 12, 2008 | 21.22 | 21.27 | 21.09 | 21.15 | 642,563 | -0.02(-0.09%) |
May 09, 2008 | 21.18 | 21.18 | 21.01 | 21.17 | 715,095 | +0.13(+0.61%) |
May 08, 2008 | 20.91 | 21.12 | 20.85 | 21.04 | 2,860,796 | +1.15(+5.79%) |
May 07, 2008 | 20.01 | 20.11 | 19.84 | 19.89 | 1,093,023 | -0.43(-2.11%) |
May 06, 2008 | 20.39 | 20.39 | 20.23 | 20.32 | 712,473 | -0.34(-1.66%) |
May 05, 2008 | 20.77 | 20.77 | 20.56 | 20.66 | 491,932 | -0.07(-0.33%) |
May 02, 2008 | 20.85 | 20.85 | 20.69 | 20.73 | 740,846 | -0.09(-0.44%) |
May 01, 2008 | 20.40 | 20.82 | 20.39 | 20.82 | 1,070,236 | +0.25(+1.19%) |
Apr 30, 2008 | 20.47 | 20.72 | 20.43 | 20.58 | 799,648 | +0.32(+1.57%) |
Apr 29, 2008 | 20.42 | 20.44 | 20.21 | 20.26 | 663,645 | -0.27(-1.31%) |
Apr 28, 2008 | 20.57 | 20.74 | 20.51 | 20.53 | 680,244 | +0.07(+0.33%) |
Apr 25, 2008 | 20.46 | 20.49 | 20.30 | 20.46 | 961,114 | +0.15(+0.75%) |
Apr 24, 2008 | 20.13 | 20.36 | 20.04 | 20.31 | 961,204 | +0.23(+1.13%) |
Apr 23, 2008 | 20.09 | 20.15 | 19.98 | 20.08 | 1,003,506 | -0.51(-2.50%) |
Apr 22, 2008 | 20.58 | 20.72 | 20.50 | 20.59 | 654,991 | -0.05(-0.24%) |
Apr 21, 2008 | 20.60 | 20.68 | 20.50 | 20.64 | 439,018 | -0.12(-0.59%) |
Apr 18, 2008 | 20.78 | 20.89 | 20.69 | 20.77 | 793,011 | +0.28(+1.38%) |
Apr 17, 2008 | 20.48 | 20.56 | 20.42 | 20.48 | 651,434 | -0.07(-0.36%) |
Apr 16, 2008 | 20.33 | 20.60 | 20.32 | 20.56 | 538,383 | +0.23(+1.15%) |
Apr 15, 2008 | 20.36 | 20.40 | 20.22 | 20.33 | 490,449 | +0.10(+0.48%) |
Apr 14, 2008 | 20.25 | 20.36 | 20.21 | 20.23 | 543,038 | -0.01(-0.03%) |
Apr 11, 2008 | 20.47 | 20.47 | 20.21 | 20.23 | 551,222 | -0.45(-2.19%) |
Apr 10, 2008 | 20.81 | 20.86 | 20.63 | 20.69 | 929,524 | +0.21(+1.02%) |
Apr 09, 2008 | 20.67 | 20.70 | 20.47 | 20.48 | 959,072 | -0.31(-1.50%) |
Apr 08, 2008 | 20.75 | 20.80 | 20.67 | 20.79 | 679,819 | +0.20(+0.98%) |
Apr 07, 2008 | 20.73 | 20.78 | 20.59 | 20.59 | 624,526 | -0.34(-1.61%) |
Apr 04, 2008 | 20.86 | 21.06 | 20.81 | 20.93 | 428,031 | +0.02(+0.09%) |
Apr 03, 2008 | 20.86 | 20.93 | 20.79 | 20.91 | 858,185 | +0.01(+0.06%) |
Apr 02, 2008 | 20.90 | 21.04 | 20.85 | 20.89 | 843,478 | -0.48(-2.24%) |
Apr 01, 2008 | 21.22 | 21.37 | 21.02 | 21.37 | 1,233,134 | +0.72(+3.47%) |
Mar 31, 2008 | 20.58 | 20.76 | 20.44 | 20.66 | 772,514 | +0.21(+1.05%) |
Mar 28, 2008 | 20.41 | 20.53 | 20.37 | 20.44 | 738,036 | -0.13(-0.66%) |
Mar 27, 2008 | 20.84 | 20.91 | 20.54 | 20.58 | 692,980 | -0.21(-1.03%) |
Mar 26, 2008 | 20.79 | 20.85 | 20.64 | 20.79 | 779,821 | +0.16(+0.77%) |
Mar 25, 2008 | 20.73 | 20.75 | 20.56 | 20.63 | 712,406 | -0.01(-0.03%) |
Mar 24, 2008 | 20.46 | 20.70 | 20.41 | 20.64 | 931,230 | +0.17(+0.84%) |
Mar 21, 2008 | 20.23 | 20.52 | 20.19 | 20.47 | 1,154,321 | +0.00(+0.00%) |
Mar 20, 2008 | 20.23 | 20.52 | 20.19 | 20.47 | 1,154,321 | +0.85(+4.31%) |
Mar 19, 2008 | 19.70 | 20.01 | 19.61 | 19.62 | 1,403,663 | -0.38(-1.90%) |
Mar 18, 2008 | 19.98 | 20.06 | 19.78 | 20.00 | 2,102,411 | +0.31(+1.59%) |
Mar 17, 2008 | 19.55 | 19.83 | 19.48 | 19.69 | 1,916,074 | -0.37(-1.86%) |
Mar 14, 2008 | 20.43 | 20.54 | 20.01 | 20.06 | 2,723,521 | -0.53(-2.59%) |
Mar 13, 2008 | 20.37 | 20.62 | 20.23 | 20.59 | 1,772,428 | +0.90(+4.57%) |
Mar 12, 2008 | 19.82 | 19.88 | 19.66 | 19.69 | 938,488 | -0.05(-0.25%) |
Mar 11, 2008 | 19.68 | 19.75 | 19.55 | 19.74 | 1,911,970 | +0.40(+2.09%) |
Mar 10, 2008 | 19.46 | 19.54 | 19.28 | 19.34 | 1,231,081 | -0.17(-0.85%) |
Mar 07, 2008 | 19.52 | 19.67 | 19.42 | 19.50 | 1,075,956 | +0.19(+0.98%) |
Mar 06, 2008 | 19.50 | 19.53 | 19.31 | 19.31 | 785,675 | -0.17(-0.85%) |
Mar 05, 2008 | 19.23 | 19.64 | 19.20 | 19.48 | 729,195 | +0.20(+1.05%) |
Mar 04, 2008 | 19.20 | 19.32 | 19.11 | 19.28 | 789,785 | +0.02(+0.13%) |
Mar 03, 2008 | 19.26 | 19.32 | 19.09 | 19.25 | 1,297,633 | -0.03(-0.16%) |
Feb 29, 2008 | 19.62 | 19.64 | 19.27 | 19.28 | 683,438 | -0.48(-2.45%) |
Feb 28, 2008 | 20.00 | 20.00 | 19.60 | 19.77 | 690,205 | +0.03(+0.16%) |
Feb 27, 2008 | 19.47 | 19.91 | 19.42 | 19.74 | 984,799 | +0.44(+2.29%) |
Feb 26, 2008 | 19.06 | 19.36 | 18.98 | 19.30 | 814,282 | +0.09(+0.45%) |
Feb 25, 2008 | 19.07 | 19.23 | 18.96 | 19.21 | 1,013,718 | +0.18(+0.93%) |
Feb 22, 2008 | 19.11 | 19.11 | 18.78 | 19.03 | 752,532 | +0.26(+1.37%) |
Feb 21, 2008 | 19.03 | 19.04 | 18.72 | 18.78 | 607,548 | -0.20(-1.03%) |
Feb 20, 2008 | 18.70 | 19.03 | 18.66 | 18.97 | 1,409,958 | -0.07(-0.39%) |
Feb 19, 2008 | 19.28 | 19.32 | 18.99 | 19.04 | 802,355 | +0.15(+0.81%) |
Feb 18, 2008 | 18.95 | 19.01 | 18.73 | 18.89 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 18.95 | 19.01 | 18.73 | 18.89 | 794,696 | -0.27(-1.41%) |
Feb 14, 2008 | 19.36 | 19.50 | 19.11 | 19.16 | 904,629 | -0.26(-1.33%) |
Feb 13, 2008 | 19.42 | 19.49 | 19.23 | 19.42 | 775,090 | -0.01(-0.06%) |
Feb 12, 2008 | 19.21 | 19.57 | 19.19 | 19.43 | 976,384 | +0.34(+1.80%) |
Feb 11, 2008 | 19.18 | 19.20 | 18.89 | 19.09 | 1,442,702 | -0.24(-1.24%) |
Feb 08, 2008 | 19.21 | 19.37 | 19.18 | 19.33 | 1,078,749 | +0.13(+0.70%) |
Feb 07, 2008 | 19.35 | 19.35 | 18.93 | 19.19 | 2,394,847 | -0.56(-2.82%) |
Feb 06, 2008 | 19.65 | 19.95 | 19.50 | 19.75 | 1,194,667 | +0.47(+2.45%) |
Feb 05, 2008 | 19.67 | 19.76 | 19.28 | 19.28 | 1,440,475 | -0.90(-4.46%) |
Feb 04, 2008 | 20.40 | 20.40 | 20.15 | 20.18 | 819,636 | -0.51(-2.46%) |
Feb 01, 2008 | 20.45 | 20.75 | 20.39 | 20.69 | 1,220,362 | +0.59(+2.96%) |
Jan 31, 2008 | 19.76 | 20.26 | 19.70 | 20.09 | 2,512,891 | +0.21(+1.08%) |
Jan 30, 2008 | 19.94 | 20.18 | 19.80 | 19.88 | 1,171,129 | -0.09(-0.43%) |
Jan 29, 2008 | 20.05 | 20.05 | 19.87 | 19.96 | 1,692,537 | -0.20(-0.97%) |
Jan 28, 2008 | 19.84 | 20.20 | 19.71 | 20.16 | 1,262,546 | +0.25(+1.26%) |
Jan 25, 2008 | 20.36 | 20.36 | 19.80 | 19.91 | 6,845,516 | -0.12(-0.58%) |
Jan 24, 2008 | 19.66 | 20.11 | 19.57 | 20.02 | 2,622,142 | +0.63(+3.25%) |
Jan 23, 2008 | 18.67 | 19.42 | 18.32 | 19.39 | 4,069,826 | -0.50(-2.49%) |
Jan 22, 2008 | 18.99 | 19.94 | 18.99 | 19.89 | 3,353,400 | -0.51(-2.49%) |
Jan 21, 2008 | 20.82 | 20.92 | 20.31 | 20.40 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 20.82 | 20.92 | 20.31 | 20.40 | 1,658,667 | +0.17(+0.85%) |
Jan 17, 2008 | 20.77 | 20.79 | 20.15 | 20.23 | 2,043,163 | +0.01(+0.06%) |
Jan 16, 2008 | 20.45 | 20.61 | 20.18 | 20.21 | 1,250,523 | +0.23(+1.13%) |
Jan 15, 2008 | 20.37 | 20.42 | 19.99 | 19.99 | 1,535,821 | -0.82(-3.94%) |
Jan 14, 2008 | 20.93 | 20.96 | 20.68 | 20.81 | 813,619 | +0.29(+1.43%) |
Jan 11, 2008 | 20.75 | 20.86 | 20.52 | 20.52 | 1,764,284 | -1.29(-5.93%) |
Jan 10, 2008 | 21.84 | 21.97 | 21.63 | 21.81 | 2,608,349 | -0.45(-2.04%) |
Jan 09, 2008 | 22.38 | 22.43 | 22.08 | 22.26 | 1,939,018 | -0.59(-2.60%) |
Jan 08, 2008 | 23.24 | 23.29 | 22.86 | 22.86 | 972,722 | -0.39(-1.66%) |
Jan 07, 2008 | 23.04 | 23.27 | 23.01 | 23.24 | 1,392,726 | +0.65(+2.87%) |
Jan 04, 2008 | 22.81 | 22.87 | 22.57 | 22.59 | 840,963 | -0.34(-1.47%) |
Jan 03, 2008 | 23.15 | 23.15 | 22.88 | 22.93 | 821,683 | +0.11(+0.48%) |
Jan 02, 2008 | 23.03 | 23.09 | 22.71 | 22.82 | 1,013,957 | -0.10(-0.45%) |
Jan 01, 2008 | 23.05 | 23.25 | 22.88 | 22.92 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 23.05 | 23.25 | 22.88 | 22.92 | 996,372 | -0.32(-1.40%) |
Dec 28, 2007 | 23.35 | 23.39 | 23.22 | 23.25 | 733,792 | +0.06(+0.24%) |
Dec 27, 2007 | 23.43 | 23.43 | 23.16 | 23.19 | 562,579 | +0.04(+0.16%) |
Dec 26, 2007 | 23.16 | 23.22 | 23.06 | 23.16 | 777,215 | +0.00(+0.00%) |
Dec 24, 2007 | 22.76 | 23.16 | 22.13 | 23.16 | 376,805 | +0.31(+1.37%) |
Dec 21, 2007 | 22.58 | 22.89 | 22.58 | 22.84 | 863,181 | +0.96(+4.37%) |
Dec 20, 2007 | 21.96 | 21.99 | 21.80 | 21.89 | 928,047 | +0.20(+0.90%) |
Dec 19, 2007 | 21.73 | 21.86 | 21.62 | 21.69 | 822,844 | -0.26(-1.20%) |
Dec 18, 2007 | 22.08 | 22.11 | 21.81 | 21.95 | 1,667,974 | +0.28(+1.30%) |
Dec 17, 2007 | 21.82 | 21.91 | 21.67 | 21.67 | 806,600 | +0.19(+0.88%) |
Dec 14, 2007 | 21.66 | 21.80 | 21.48 | 21.48 | 1,225,979 | -0.44(-2.01%) |
Dec 13, 2007 | 22.06 | 22.13 | 21.73 | 21.92 | 738,777 | -0.31(-1.38%) |
Dec 12, 2007 | 22.51 | 22.61 | 22.11 | 22.23 | 992,741 | +0.32(+1.48%) |
Dec 11, 2007 | 22.25 | 22.32 | 21.91 | 21.91 | 587,352 | -0.53(-2.35%) |
Dec 10, 2007 | 22.36 | 22.54 | 22.30 | 22.43 | 499,917 | +0.07(+0.30%) |
Dec 07, 2007 | 22.44 | 22.45 | 22.32 | 22.36 | 604,590 | -0.17(-0.73%) |
Dec 06, 2007 | 22.27 | 22.54 | 22.27 | 22.53 | 657,588 | +0.06(+0.25%) |
Dec 05, 2007 | 22.48 | 22.59 | 22.40 | 22.48 | 1,028,778 | +0.13(+0.58%) |
Dec 04, 2007 | 22.24 | 22.43 | 22.19 | 22.35 | 1,875,210 | +0.21(+0.97%) |
Dec 03, 2007 | 22.23 | 22.24 | 22.10 | 22.13 | 1,189,902 | -0.22(-0.99%) |
Nov 30, 2007 | 22.57 | 22.57 | 22.28 | 22.35 | 2,756,523 | +0.02(+0.08%) |
Nov 29, 2007 | 22.25 | 22.45 | 22.19 | 22.33 | 1,137,678 | -0.31(-1.35%) |
Nov 28, 2007 | 22.38 | 22.74 | 22.35 | 22.64 | 1,525,636 | +0.29(+1.32%) |
Nov 27, 2007 | 22.11 | 22.38 | 22.00 | 22.35 | 1,042,745 | +0.33(+1.50%) |
Nov 26, 2007 | 22.37 | 22.52 | 22.00 | 22.02 | 1,094,659 | -0.32(-1.43%) |
Nov 23, 2007 | 22.05 | 22.33 | 22.05 | 22.33 | 585,482 | +0.10(+0.47%) |
Nov 21, 2007 | 22.30 | 22.36 | 22.05 | 22.23 | 1,259,445 | -0.26(-1.14%) |
Nov 20, 2007 | 22.33 | 22.62 | 22.33 | 22.49 | 1,282,283 | +0.02(+0.08%) |
Nov 19, 2007 | 22.55 | 22.76 | 22.43 | 22.47 | 2,826,110 | -0.07(-0.30%) |
Nov 16, 2007 | 22.34 | 22.54 | 22.19 | 22.54 | 1,589,253 | +0.49(+2.22%) |
Nov 15, 2007 | 22.14 | 22.26 | 21.96 | 22.05 | 1,364,779 | -0.13(-0.58%) |
Nov 14, 2007 | 22.33 | 22.40 | 22.14 | 22.18 | 3,922,942 | +0.12(+0.56%) |
Nov 13, 2007 | 21.97 | 22.15 | 21.94 | 22.05 | 1,952,180 | +0.94(+4.47%) |
Nov 12, 2007 | 21.16 | 21.38 | 21.11 | 21.11 | 820,027 | -0.28(-1.29%) |
Nov 09, 2007 | 21.43 | 21.59 | 21.32 | 21.38 | 955,482 | -0.47(-2.13%) |
Nov 08, 2007 | 21.71 | 21.87 | 21.56 | 21.85 | 1,079,384 | +0.21(+0.99%) |
Nov 07, 2007 | 21.80 | 21.89 | 21.61 | 21.64 | 1,270,725 | -0.42(-1.92%) |
Nov 06, 2007 | 21.94 | 22.10 | 21.89 | 22.06 | 846,409 | -0.05(-0.22%) |
Nov 05, 2007 | 22.21 | 22.37 | 22.03 | 22.11 | 900,447 | -0.06(-0.25%) |
Nov 02, 2007 | 22.06 | 22.16 | 21.94 | 22.16 | 1,276,586 | +0.77(+3.61%) |