Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 17.26 | 17.81 | 17.21 | 17.76 | 2,037,590 | +0.44(+2.52%) |
Nov 26, 2008 | 16.63 | 17.42 | 16.19 | 17.32 | 5,797,867 | +0.28(+1.62%) |
Nov 25, 2008 | 16.96 | 17.64 | 16.59 | 17.05 | 8,123,115 | +0.29(+1.71%) |
Nov 24, 2008 | 17.10 | 17.24 | 16.51 | 16.76 | 10,530,348 | -0.28(-1.62%) |
Nov 21, 2008 | 15.39 | 17.16 | 15.07 | 17.04 | 13,829,294 | +2.03(+13.56%) |
Nov 20, 2008 | 15.78 | 16.23 | 14.71 | 15.00 | 10,861,688 | -1.00(-6.25%) |
Nov 19, 2008 | 16.44 | 17.48 | 15.97 | 16.00 | 6,814,700 | -0.73(-4.36%) |
Nov 18, 2008 | 16.75 | 17.20 | 16.12 | 16.73 | 6,025,767 | -0.02(-0.10%) |
Nov 17, 2008 | 16.25 | 17.21 | 15.93 | 16.75 | 6,038,079 | +0.31(+1.89%) |
Nov 14, 2008 | 16.66 | 17.33 | 15.82 | 16.44 | 0 | -0.57(-3.35%) |
Nov 13, 2008 | 16.04 | 17.08 | 15.35 | 17.01 | 10,733,437 | +1.10(+6.90%) |
Nov 12, 2008 | 15.63 | 16.20 | 15.44 | 15.91 | 7,340,280 | -0.06(-0.40%) |
Nov 11, 2008 | 15.46 | 16.38 | 14.99 | 15.97 | 4,781,887 | +0.50(+3.23%) |
Nov 10, 2008 | 16.15 | 16.46 | 15.14 | 15.47 | 5,337,757 | -0.34(-2.18%) |
Nov 07, 2008 | 15.29 | 15.85 | 15.23 | 15.82 | 6,452,658 | +0.67(+4.40%) |
Nov 06, 2008 | 15.89 | 15.93 | 14.94 | 15.15 | 6,125,677 | -0.73(-4.60%) |
Nov 05, 2008 | 16.76 | 17.12 | 15.76 | 15.88 | 5,698,301 | -1.08(-6.37%) |
Nov 04, 2008 | 16.96 | 17.82 | 16.64 | 16.96 | 7,680,961 | +0.07(+0.41%) |
Nov 03, 2008 | 16.09 | 17.12 | 16.00 | 16.89 | 6,760,714 | +0.71(+4.41%) |
Oct 31, 2008 | 17.27 | 17.27 | 15.85 | 16.18 | 7,325,732 | -0.97(-5.63%) |
Oct 30, 2008 | 17.13 | 17.30 | 16.34 | 17.15 | 5,482,320 | +0.83(+5.07%) |
Oct 29, 2008 | 17.24 | 17.47 | 16.27 | 16.32 | 6,968,387 | -0.93(-5.40%) |
Oct 28, 2008 | 15.88 | 17.31 | 15.10 | 17.25 | 7,133,810 | +1.79(+11.60%) |
Oct 27, 2008 | 15.67 | 16.38 | 15.01 | 15.46 | 6,004,516 | -0.43(-2.71%) |
Oct 24, 2008 | 15.49 | 16.38 | 14.94 | 15.89 | 6,908,328 | -0.71(-4.29%) |
Oct 23, 2008 | 15.38 | 16.77 | 15.05 | 16.60 | 8,937,013 | +1.23(+8.00%) |
Oct 22, 2008 | 16.35 | 16.58 | 14.86 | 15.37 | 5,283,795 | -1.49(-8.83%) |
Oct 21, 2008 | 17.21 | 17.92 | 16.59 | 16.86 | 6,912,260 | -0.87(-4.93%) |
Oct 20, 2008 | 15.87 | 17.88 | 15.39 | 17.73 | 6,448,994 | +2.18(+14.01%) |
Oct 17, 2008 | 14.85 | 16.15 | 14.52 | 15.55 | 9,281,252 | +0.43(+2.85%) |
Oct 16, 2008 | 15.14 | 15.44 | 14.46 | 15.12 | 11,209,203 | +0.03(+0.19%) |
Oct 15, 2008 | 16.54 | 16.54 | 15.06 | 15.09 | 6,590,013 | -1.75(-10.41%) |
Oct 14, 2008 | 17.36 | 18.07 | 16.09 | 16.85 | 8,975,565 | +0.02(+0.14%) |
Oct 13, 2008 | 14.66 | 16.92 | 14.38 | 16.82 | 7,146,146 | +2.46(+17.13%) |
Oct 10, 2008 | 14.49 | 15.24 | 12.70 | 14.36 | 17,273,648 | -0.87(-5.70%) |
Oct 09, 2008 | 15.82 | 16.11 | 15.11 | 15.23 | 10,622,882 | -0.72(-4.54%) |
Oct 08, 2008 | 16.01 | 16.71 | 15.50 | 15.96 | 8,953,314 | -0.29(-1.77%) |
Oct 07, 2008 | 17.20 | 17.31 | 16.09 | 16.24 | 8,718,705 | -0.84(-4.94%) |
Oct 06, 2008 | 18.41 | 18.92 | 16.34 | 17.09 | 8,987,661 | -1.63(-8.72%) |
Oct 03, 2008 | 19.07 | 19.38 | 18.62 | 18.72 | 0 | -0.09(-0.46%) |
Oct 02, 2008 | 18.99 | 19.16 | 18.56 | 18.81 | 4,489,493 | -0.28(-1.48%) |
Oct 01, 2008 | 18.75 | 19.26 | 18.40 | 19.09 | 3,850,425 | +0.24(+1.28%) |
Sep 30, 2008 | 18.91 | 19.54 | 18.30 | 18.85 | 7,751,888 | +0.34(+1.83%) |
Sep 29, 2008 | 19.79 | 19.79 | 18.14 | 18.51 | 8,804,900 | -1.47(-7.36%) |
Sep 26, 2008 | 20.00 | 20.21 | 19.67 | 19.98 | 0 | -0.20(-1.00%) |
Sep 25, 2008 | 19.57 | 20.41 | 19.51 | 20.18 | 3,341,325 | +0.71(+3.63%) |
Sep 24, 2008 | 19.08 | 19.51 | 18.98 | 19.47 | 3,686,497 | -0.20(-1.02%) |
Sep 23, 2008 | 20.01 | 20.28 | 19.64 | 19.68 | 3,142,811 | -0.33(-1.64%) |
Sep 22, 2008 | 20.33 | 20.61 | 19.95 | 20.00 | 2,725,149 | -0.48(-2.36%) |
Sep 19, 2008 | 21.17 | 22.42 | 19.81 | 20.49 | 0 | +0.70(+3.54%) |
Sep 18, 2008 | 19.82 | 20.12 | 19.24 | 19.78 | 7,127,505 | +0.19(+0.97%) |
Sep 17, 2008 | 20.42 | 20.51 | 19.58 | 19.60 | 8,352,330 | -1.17(-5.62%) |
Sep 16, 2008 | 20.67 | 20.93 | 19.37 | 20.76 | 8,656,679 | -0.06(-0.30%) |
Sep 15, 2008 | 21.01 | 21.53 | 20.76 | 20.83 | 5,463,426 | -0.74(-3.44%) |
Sep 12, 2008 | 21.04 | 21.69 | 21.04 | 21.57 | 4,125,343 | +0.32(+1.52%) |
Sep 11, 2008 | 20.96 | 21.30 | 20.51 | 21.24 | 4,759,620 | +0.21(+0.98%) |
Sep 10, 2008 | 21.01 | 21.64 | 20.78 | 21.04 | 5,337,110 | +0.21(+0.99%) |
Sep 09, 2008 | 22.22 | 22.32 | 20.78 | 20.83 | 7,869,766 | -1.26(-5.70%) |
Sep 08, 2008 | 21.71 | 22.22 | 21.50 | 22.09 | 5,590,680 | +0.63(+2.95%) |
Sep 05, 2008 | 21.85 | 21.99 | 21.27 | 21.46 | 0 | -0.45(-2.05%) |
Sep 04, 2008 | 22.56 | 22.56 | 21.90 | 21.91 | 6,319,460 | -0.66(-2.90%) |
Sep 03, 2008 | 23.16 | 23.32 | 22.56 | 22.56 | 6,534,594 | -0.60(-2.58%) |
Sep 02, 2008 | 23.72 | 23.72 | 22.99 | 23.16 | 4,309,385 | -0.28(-1.18%) |
Aug 29, 2008 | 23.81 | 23.95 | 23.43 | 23.43 | 0 | -0.53(-2.21%) |
Aug 28, 2008 | 23.78 | 23.96 | 23.66 | 23.96 | 2,822,464 | +0.24(+1.02%) |
Aug 27, 2008 | 23.40 | 23.75 | 23.31 | 23.72 | 2,940,940 | +0.29(+1.23%) |
Aug 26, 2008 | 22.92 | 23.46 | 22.63 | 23.43 | 3,274,323 | +0.46(+2.00%) |
Aug 25, 2008 | 23.23 | 23.26 | 22.81 | 22.97 | 3,031,907 | -0.30(-1.31%) |
Aug 22, 2008 | 23.37 | 23.43 | 23.18 | 23.28 | 0 | +0.00(+0.00%) |
Aug 21, 2008 | 22.64 | 23.28 | 22.57 | 23.28 | 3,321,682 | +0.48(+2.12%) |
Aug 20, 2008 | 22.62 | 22.89 | 22.40 | 22.80 | 3,727,658 | +0.16(+0.69%) |
Aug 19, 2008 | 22.34 | 22.70 | 22.29 | 22.64 | 5,578,554 | +0.24(+1.08%) |
Aug 18, 2008 | 22.53 | 22.72 | 22.26 | 22.40 | 4,018,785 | -0.10(-0.46%) |
Aug 15, 2008 | 23.05 | 23.05 | 22.46 | 22.50 | 0 | -0.53(-2.30%) |
Aug 14, 2008 | 23.15 | 23.32 | 22.87 | 23.03 | 2,837,662 | -0.36(-1.52%) |
Aug 13, 2008 | 23.13 | 23.50 | 23.03 | 23.39 | 3,330,819 | +0.25(+1.09%) |
Aug 12, 2008 | 23.58 | 23.72 | 23.08 | 23.14 | 3,711,383 | -0.52(-2.21%) |
Aug 11, 2008 | 23.35 | 23.75 | 23.12 | 23.66 | 6,362,946 | +0.41(+1.78%) |
Aug 08, 2008 | 22.95 | 23.28 | 22.76 | 23.25 | 3,569,909 | +0.37(+1.63%) |
Aug 07, 2008 | 22.97 | 23.47 | 22.80 | 22.87 | 6,178,986 | -0.25(-1.09%) |
Aug 06, 2008 | 22.95 | 23.35 | 22.86 | 23.12 | 4,284,878 | +0.06(+0.27%) |
Aug 05, 2008 | 22.83 | 23.37 | 22.02 | 23.06 | 7,106,260 | +0.29(+1.26%) |
Aug 04, 2008 | 23.11 | 23.55 | 22.68 | 22.77 | 5,587,594 | -0.38(-1.64%) |
Aug 01, 2008 | 23.71 | 24.49 | 23.15 | 23.15 | 5,430,055 | -0.87(-3.64%) |
Jul 31, 2008 | 23.83 | 24.14 | 23.76 | 24.03 | 7,109,885 | +0.16(+0.65%) |
Jul 30, 2008 | 23.66 | 23.98 | 23.48 | 23.87 | 3,697,069 | +0.30(+1.29%) |
Jul 29, 2008 | 23.57 | 23.66 | 23.29 | 23.57 | 2,919,740 | +0.21(+0.91%) |
Jul 28, 2008 | 23.60 | 23.85 | 23.35 | 23.35 | 4,061,332 | -0.40(-1.67%) |
Jul 25, 2008 | 23.99 | 24.16 | 23.66 | 23.75 | 2,770,556 | -0.10(-0.43%) |
Jul 24, 2008 | 24.26 | 24.27 | 23.52 | 23.85 | 5,684,801 | -0.34(-1.43%) |
Jul 23, 2008 | 24.90 | 24.95 | 24.10 | 24.20 | 4,482,708 | -0.82(-3.28%) |
Jul 22, 2008 | 24.96 | 25.29 | 24.90 | 25.02 | 3,175,667 | +0.07(+0.30%) |
Jul 21, 2008 | 24.33 | 25.11 | 24.29 | 24.95 | 2,959,455 | +0.55(+2.24%) |
Jul 18, 2008 | 24.47 | 25.00 | 24.14 | 24.40 | 4,384,261 | +0.00(+0.00%) |
Jul 17, 2008 | 24.63 | 24.66 | 24.12 | 24.40 | 3,647,255 | -0.30(-1.21%) |
Jul 16, 2008 | 25.15 | 25.47 | 24.57 | 24.70 | 3,997,237 | -0.55(-2.19%) |
Jul 15, 2008 | 25.19 | 25.58 | 25.02 | 25.25 | 4,165,941 | -0.09(-0.36%) |
Jul 14, 2008 | 26.03 | 26.15 | 25.27 | 25.34 | 3,073,457 | -0.36(-1.39%) |
Jul 11, 2008 | 25.57 | 26.06 | 25.34 | 25.70 | 3,468,850 | -0.11(-0.42%) |
Jul 10, 2008 | 25.49 | 25.94 | 25.45 | 25.81 | 4,196,841 | +0.20(+0.76%) |
Jul 09, 2008 | 25.64 | 25.98 | 25.35 | 25.61 | 5,122,952 | +0.06(+0.22%) |
Jul 08, 2008 | 25.81 | 25.99 | 25.23 | 25.56 | 8,903,346 | -0.36(-1.40%) |
Jul 07, 2008 | 26.52 | 26.80 | 25.48 | 25.92 | 4,983,679 | -0.63(-2.36%) |
Jul 04, 2008 | 26.79 | 26.99 | 26.33 | 26.54 | 2,207,227 | +0.00(+0.00%) |
Jul 03, 2008 | 26.79 | 26.99 | 26.33 | 26.54 | 2,207,227 | -0.17(-0.62%) |
Jul 02, 2008 | 26.87 | 27.21 | 26.61 | 26.71 | 4,160,938 | -0.11(-0.43%) |
Jul 01, 2008 | 26.12 | 26.85 | 25.68 | 26.83 | 4,898,404 | +0.43(+1.61%) |
Jun 30, 2008 | 25.71 | 26.68 | 25.57 | 26.40 | 8,340,545 | +0.78(+3.03%) |
Jun 27, 2008 | 25.56 | 25.86 | 25.17 | 25.62 | 11,363,961 | +0.08(+0.32%) |
Jun 26, 2008 | 25.99 | 26.29 | 25.54 | 25.54 | 3,530,959 | -0.86(-3.24%) |
Jun 25, 2008 | 26.46 | 26.57 | 26.03 | 26.40 | 3,223,226 | +0.07(+0.28%) |
Jun 24, 2008 | 26.41 | 26.53 | 26.31 | 26.33 | 3,008,254 | -0.02(-0.07%) |
Jun 23, 2008 | 26.42 | 26.59 | 26.30 | 26.34 | 3,142,002 | +0.03(+0.11%) |
Jun 20, 2008 | 26.14 | 26.90 | 26.13 | 26.31 | 4,659,026 | -0.58(-2.16%) |
Jun 19, 2008 | 26.37 | 26.94 | 26.31 | 26.90 | 3,692,012 | +0.51(+1.94%) |
Jun 18, 2008 | 26.71 | 26.91 | 26.35 | 26.38 | 4,661,077 | -0.55(-2.05%) |
Jun 17, 2008 | 26.73 | 27.18 | 26.56 | 26.94 | 3,983,406 | +0.24(+0.88%) |
Jun 16, 2008 | 26.57 | 26.75 | 26.25 | 26.70 | 2,428,286 | -0.09(-0.34%) |
Jun 13, 2008 | 26.64 | 26.87 | 26.41 | 26.79 | 3,762,747 | +0.27(+1.02%) |
Jun 12, 2008 | 26.75 | 26.76 | 26.39 | 26.52 | 4,050,476 | -0.07(-0.26%) |
Jun 11, 2008 | 26.34 | 26.83 | 26.04 | 26.59 | 6,920,090 | +0.15(+0.57%) |
Jun 10, 2008 | 26.08 | 26.54 | 25.71 | 26.44 | 4,839,772 | +0.26(+1.01%) |
Jun 09, 2008 | 25.72 | 26.47 | 25.44 | 26.18 | 4,461,397 | +0.66(+2.57%) |
Jun 06, 2008 | 25.64 | 25.94 | 25.30 | 25.52 | 5,119,577 | -0.39(-1.49%) |
Jun 05, 2008 | 25.50 | 25.95 | 25.25 | 25.91 | 3,637,950 | +0.44(+1.71%) |
Jun 04, 2008 | 24.63 | 25.74 | 24.63 | 25.47 | 5,100,381 | +0.72(+2.93%) |
Jun 03, 2008 | 25.17 | 25.41 | 24.65 | 24.75 | 3,382,891 | -0.48(-1.91%) |
Jun 02, 2008 | 25.25 | 25.35 | 24.85 | 25.23 | 4,137,685 | -0.21(-0.84%) |
May 30, 2008 | 25.27 | 25.53 | 25.14 | 25.44 | 2,965,370 | +0.19(+0.75%) |
May 29, 2008 | 24.87 | 25.36 | 24.76 | 25.25 | 3,266,204 | +0.39(+1.55%) |
May 28, 2008 | 24.76 | 24.99 | 24.65 | 24.87 | 2,568,864 | +0.07(+0.30%) |
May 27, 2008 | 24.81 | 24.98 | 24.58 | 24.79 | 3,192,955 | -0.01(-0.02%) |
May 26, 2008 | 25.37 | 25.45 | 24.76 | 24.80 | 0 | +0.00(+0.00%) |
May 23, 2008 | 25.37 | 25.45 | 24.76 | 24.80 | 2,468,164 | -0.64(-2.51%) |
May 22, 2008 | 25.04 | 25.53 | 25.00 | 25.44 | 2,616,519 | +0.34(+1.35%) |
May 21, 2008 | 25.31 | 25.42 | 24.98 | 25.10 | 4,897,867 | -0.14(-0.57%) |
May 20, 2008 | 25.41 | 25.69 | 25.14 | 25.24 | 4,881,327 | +0.32(+1.29%) |
May 19, 2008 | 24.42 | 25.03 | 24.42 | 24.92 | 2,931,200 | +0.49(+2.00%) |
May 16, 2008 | 24.18 | 24.53 | 24.14 | 24.43 | 2,970,994 | +0.19(+0.78%) |
May 15, 2008 | 24.23 | 24.33 | 23.85 | 24.24 | 3,572,294 | +0.07(+0.31%) |
May 14, 2008 | 24.11 | 24.27 | 23.84 | 24.16 | 3,080,049 | +0.11(+0.48%) |
May 13, 2008 | 24.29 | 24.57 | 23.90 | 24.05 | 3,084,734 | -0.23(-0.95%) |
May 12, 2008 | 24.29 | 24.41 | 24.08 | 24.28 | 2,822,248 | +0.01(+0.02%) |
May 09, 2008 | 24.20 | 24.37 | 24.01 | 24.27 | 2,458,676 | -0.03(-0.14%) |
May 08, 2008 | 24.27 | 24.50 | 24.02 | 24.31 | 3,874,804 | +0.18(+0.74%) |
May 07, 2008 | 24.46 | 24.50 | 24.00 | 24.13 | 6,064,317 | -0.40(-1.64%) |
May 06, 2008 | 25.29 | 25.29 | 24.38 | 24.53 | 6,569,561 | -0.84(-3.33%) |
May 05, 2008 | 25.81 | 25.81 | 25.21 | 25.38 | 3,485,256 | -0.40(-1.54%) |
May 02, 2008 | 25.53 | 25.97 | 25.38 | 25.77 | 2,661,585 | +0.43(+1.70%) |
May 01, 2008 | 25.22 | 25.58 | 25.01 | 25.34 | 3,108,387 | +0.10(+0.41%) |
Apr 30, 2008 | 25.19 | 25.55 | 25.03 | 25.24 | 4,113,840 | +0.05(+0.21%) |
Apr 29, 2008 | 25.25 | 25.27 | 24.98 | 25.19 | 3,924,007 | -0.04(-0.16%) |
Apr 28, 2008 | 25.14 | 25.44 | 25.08 | 25.23 | 2,373,976 | +0.08(+0.32%) |
Apr 25, 2008 | 25.18 | 25.41 | 25.10 | 25.15 | 2,336,846 | +0.04(+0.16%) |
Apr 24, 2008 | 25.46 | 25.46 | 25.04 | 25.11 | 2,556,907 | -0.18(-0.73%) |
Apr 23, 2008 | 25.09 | 25.37 | 24.83 | 25.29 | 3,158,101 | +0.34(+1.38%) |
Apr 22, 2008 | 25.15 | 25.18 | 24.88 | 24.95 | 3,491,797 | -0.27(-1.07%) |
Apr 21, 2008 | 25.31 | 25.46 | 24.92 | 25.22 | 3,735,181 | -0.18(-0.70%) |
Apr 18, 2008 | 25.66 | 25.77 | 25.23 | 25.39 | 3,330,311 | +0.11(+0.45%) |
Apr 17, 2008 | 25.39 | 25.52 | 25.21 | 25.28 | 3,860,304 | -0.12(-0.48%) |
Apr 16, 2008 | 24.98 | 25.44 | 24.73 | 25.40 | 4,008,681 | +0.49(+1.98%) |
Apr 15, 2008 | 24.64 | 25.01 | 24.48 | 24.91 | 4,528,254 | +0.38(+1.55%) |
Apr 14, 2008 | 24.15 | 24.63 | 24.15 | 24.53 | 5,584,132 | +0.30(+1.23%) |
Apr 11, 2008 | 23.68 | 24.43 | 23.68 | 24.23 | 4,258,180 | +0.42(+1.76%) |
Apr 10, 2008 | 24.18 | 24.25 | 23.65 | 23.81 | 4,806,730 | -0.41(-1.71%) |
Apr 09, 2008 | 24.24 | 24.28 | 24.05 | 24.22 | 4,013,015 | +0.05(+0.19%) |
Apr 08, 2008 | 23.98 | 24.28 | 23.89 | 24.18 | 3,166,990 | +0.02(+0.10%) |
Apr 07, 2008 | 24.36 | 24.38 | 23.85 | 24.15 | 3,031,368 | +0.01(+0.05%) |
Apr 04, 2008 | 23.95 | 24.44 | 23.75 | 24.14 | 5,049,108 | +0.28(+1.16%) |
Apr 03, 2008 | 23.85 | 23.94 | 23.60 | 23.87 | 4,650,572 | +0.05(+0.22%) |
Apr 02, 2008 | 23.85 | 24.00 | 23.52 | 23.81 | 5,345,054 | +0.00(+0.00%) |
Apr 01, 2008 | 23.37 | 23.89 | 23.10 | 23.81 | 6,879,783 | +0.71(+3.09%) |
Mar 31, 2008 | 22.80 | 23.23 | 22.63 | 23.10 | 7,308,575 | +0.33(+1.46%) |
Mar 28, 2008 | 22.94 | 23.22 | 22.74 | 22.77 | 5,687,306 | -0.05(-0.23%) |
Mar 27, 2008 | 22.61 | 23.12 | 22.61 | 22.82 | 7,149,472 | +0.22(+0.99%) |
Mar 26, 2008 | 23.07 | 23.07 | 22.46 | 22.60 | 8,811,420 | -0.55(-2.36%) |
Mar 25, 2008 | 23.32 | 23.49 | 23.08 | 23.14 | 7,830,278 | -0.12(-0.52%) |
Mar 24, 2008 | 23.81 | 23.85 | 23.06 | 23.26 | 9,199,156 | -0.40(-1.70%) |
Mar 21, 2008 | 24.03 | 25.62 | 22.54 | 23.66 | 18,014,032 | +0.00(+0.00%) |
Mar 20, 2008 | 24.03 | 25.62 | 22.54 | 23.66 | 18,014,032 | -1.95(-7.63%) |
Mar 19, 2008 | 26.36 | 27.30 | 25.62 | 25.62 | 4,787,198 | -0.78(-2.94%) |
Mar 18, 2008 | 25.95 | 26.42 | 25.81 | 26.39 | 5,038,767 | +0.83(+3.26%) |
Mar 17, 2008 | 24.73 | 25.73 | 24.73 | 25.56 | 5,188,715 | +0.18(+0.73%) |
Mar 14, 2008 | 25.95 | 26.12 | 25.10 | 25.38 | 5,912,741 | -0.43(-1.65%) |
Mar 13, 2008 | 25.65 | 25.98 | 25.20 | 25.80 | 5,897,864 | -0.16(-0.60%) |
Mar 12, 2008 | 26.23 | 26.81 | 25.94 | 25.96 | 4,704,307 | -0.26(-1.01%) |
Mar 11, 2008 | 25.95 | 26.39 | 25.65 | 26.22 | 4,692,100 | +0.79(+3.12%) |
Mar 10, 2008 | 25.91 | 25.98 | 25.35 | 25.43 | 5,416,798 | -0.40(-1.56%) |
Mar 07, 2008 | 25.69 | 25.99 | 25.32 | 25.83 | 6,012,545 | -0.05(-0.18%) |
Mar 06, 2008 | 26.31 | 26.31 | 25.79 | 25.88 | 5,191,318 | -0.53(-2.02%) |
Mar 05, 2008 | 26.37 | 26.49 | 26.01 | 26.41 | 4,453,121 | +0.05(+0.17%) |
Mar 04, 2008 | 25.32 | 26.44 | 25.29 | 26.37 | 7,026,526 | +0.86(+3.38%) |
Mar 03, 2008 | 25.29 | 25.71 | 25.11 | 25.50 | 5,600,485 | +0.16(+0.61%) |
Feb 29, 2008 | 26.03 | 26.12 | 25.21 | 25.35 | 4,716,696 | -0.93(-3.54%) |
Feb 28, 2008 | 26.14 | 26.38 | 26.03 | 26.28 | 3,672,596 | -0.09(-0.35%) |
Feb 27, 2008 | 26.91 | 27.01 | 26.34 | 26.37 | 6,266,397 | -0.64(-2.38%) |
Feb 26, 2008 | 26.48 | 27.02 | 26.38 | 27.02 | 4,542,762 | +0.47(+1.75%) |
Feb 25, 2008 | 26.49 | 26.72 | 26.29 | 26.55 | 4,632,692 | +0.13(+0.48%) |
Feb 22, 2008 | 26.50 | 26.61 | 26.02 | 26.42 | 4,376,380 | +0.20(+0.77%) |
Feb 21, 2008 | 26.76 | 26.94 | 26.15 | 26.22 | 3,853,486 | -0.49(-1.83%) |
Feb 20, 2008 | 26.45 | 26.77 | 26.11 | 26.71 | 4,314,702 | +0.16(+0.58%) |
Feb 19, 2008 | 27.27 | 27.28 | 26.45 | 26.56 | 3,780,591 | -0.37(-1.37%) |
Feb 18, 2008 | 26.81 | 26.98 | 26.50 | 26.92 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 26.81 | 26.98 | 26.50 | 26.92 | 3,999,777 | +0.11(+0.43%) |
Feb 14, 2008 | 27.09 | 27.43 | 26.61 | 26.81 | 5,368,521 | -0.22(-0.81%) |
Feb 13, 2008 | 26.83 | 27.14 | 26.73 | 27.03 | 5,318,582 | +0.36(+1.34%) |
Feb 12, 2008 | 26.35 | 26.73 | 26.15 | 26.67 | 4,179,708 | +0.53(+2.02%) |
Feb 11, 2008 | 26.29 | 26.30 | 25.89 | 26.14 | 4,643,942 | -0.10(-0.37%) |
Feb 08, 2008 | 26.25 | 26.37 | 25.86 | 26.24 | 4,795,369 | -0.10(-0.39%) |
Feb 07, 2008 | 26.12 | 26.57 | 26.00 | 26.34 | 3,963,673 | +0.02(+0.09%) |
Feb 06, 2008 | 26.50 | 26.88 | 26.16 | 26.32 | 3,345,882 | +0.05(+0.18%) |
Feb 05, 2008 | 27.21 | 27.53 | 26.15 | 26.27 | 5,360,386 | +12.48(+90.46%) |
Feb 04, 2008 | 13.77 | 13.99 | 13.63 | 13.80 | 4,768,793 | +0.02(+0.16%) |
Feb 01, 2008 | 13.86 | 13.95 | 13.62 | 13.77 | 6,026,139 | -0.02(-0.16%) |
Jan 31, 2008 | 13.17 | 13.81 | 13.07 | 13.80 | 7,312,225 | +0.53(+4.02%) |
Jan 30, 2008 | 13.21 | 13.44 | 13.07 | 13.26 | 7,424,378 | +0.02(+0.13%) |
Jan 29, 2008 | 13.32 | 13.41 | 13.14 | 13.24 | 4,184,031 | +0.00(+0.01%) |
Jan 28, 2008 | 13.11 | 13.31 | 12.99 | 13.24 | 4,259,977 | +0.19(+1.42%) |
Jan 25, 2008 | 13.41 | 13.49 | 13.02 | 13.06 | 6,228,438 | -0.25(-1.91%) |
Jan 24, 2008 | 13.66 | 13.66 | 13.12 | 13.31 | 6,159,270 | -0.34(-2.49%) |
Jan 23, 2008 | 13.01 | 13.68 | 12.79 | 13.65 | 7,578,730 | +0.55(+4.18%) |
Jan 22, 2008 | 12.89 | 13.47 | 12.31 | 13.11 | 9,889,551 | -0.47(-3.43%) |
Jan 21, 2008 | 13.78 | 13.78 | 13.29 | 13.57 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 13.78 | 13.78 | 13.29 | 13.57 | 10,182,047 | -0.09(-0.66%) |
Jan 17, 2008 | 14.21 | 14.23 | 13.63 | 13.66 | 8,334,785 | -0.48(-3.38%) |
Jan 16, 2008 | 14.23 | 14.52 | 14.09 | 14.14 | 7,390,913 | -0.13(-0.92%) |
Jan 15, 2008 | 14.32 | 14.64 | 14.27 | 14.27 | 6,072,016 | -0.20(-1.36%) |
Jan 14, 2008 | 14.43 | 14.56 | 14.30 | 14.47 | 2,847,229 | +0.12(+0.83%) |
Jan 11, 2008 | 14.34 | 14.54 | 14.30 | 14.35 | 5,622,433 | -0.15(-1.06%) |
Jan 10, 2008 | 14.70 | 14.91 | 14.36 | 14.50 | 6,252,634 | -0.33(-2.25%) |
Jan 09, 2008 | 14.49 | 14.84 | 14.41 | 14.84 | 6,613,504 | +0.34(+2.35%) |
Jan 08, 2008 | 14.61 | 15.03 | 14.50 | 14.50 | 8,945,598 | -0.16(-1.11%) |
Jan 07, 2008 | 14.13 | 14.66 | 14.13 | 14.66 | 7,445,366 | +0.59(+4.18%) |
Jan 04, 2008 | 13.83 | 14.22 | 13.83 | 14.07 | 5,316,409 | +0.20(+1.41%) |
Jan 03, 2008 | 13.83 | 14.02 | 13.82 | 13.87 | 4,131,638 | +0.06(+0.47%) |
Jan 02, 2008 | 13.88 | 14.11 | 13.76 | 13.81 | 5,419,216 | -0.31(-2.18%) |
Jan 01, 2008 | 14.01 | 14.25 | 13.99 | 14.12 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 14.01 | 14.25 | 13.99 | 14.12 | 3,863,992 | +0.02(+0.11%) |
Dec 28, 2007 | 14.11 | 14.18 | 14.01 | 14.10 | 2,231,680 | +0.12(+0.83%) |
Dec 27, 2007 | 14.05 | 14.16 | 13.95 | 13.98 | 2,301,328 | -0.09(-0.66%) |
Dec 26, 2007 | 14.00 | 14.15 | 14.00 | 14.08 | 2,393,046 | +0.01(+0.06%) |
Dec 24, 2007 | 13.97 | 14.09 | 13.94 | 14.07 | 1,079,563 | +0.09(+0.65%) |
Dec 21, 2007 | 13.93 | 14.01 | 13.86 | 13.98 | 5,342,686 | +0.19(+1.35%) |
Dec 20, 2007 | 13.83 | 13.94 | 13.67 | 13.79 | 3,940,470 | +0.04(+0.29%) |
Dec 19, 2007 | 13.95 | 14.00 | 13.74 | 13.75 | 3,821,650 | -0.10(-0.74%) |
Dec 18, 2007 | 13.80 | 13.91 | 13.71 | 13.85 | 4,831,357 | +0.12(+0.90%) |
Dec 17, 2007 | 13.77 | 13.88 | 13.66 | 13.73 | 4,424,857 | -0.12(-0.89%) |
Dec 14, 2007 | 13.73 | 14.03 | 13.73 | 13.85 | 5,607,350 | -0.19(-1.37%) |
Dec 13, 2007 | 13.83 | 14.07 | 13.83 | 14.05 | 4,717,823 | +0.12(+0.85%) |
Dec 12, 2007 | 14.13 | 14.20 | 13.80 | 13.93 | 6,932,635 | +0.08(+0.57%) |
Dec 11, 2007 | 14.23 | 14.27 | 13.82 | 13.85 | 3,758,478 | -0.37(-2.58%) |
Dec 10, 2007 | 14.08 | 14.28 | 14.08 | 14.22 | 2,783,562 | -0.02(-0.16%) |
Dec 07, 2007 | 14.26 | 14.34 | 14.10 | 14.24 | 3,630,643 | -0.02(-0.13%) |
Dec 06, 2007 | 14.20 | 14.29 | 14.08 | 14.26 | 4,947,334 | +0.05(+0.33%) |
Dec 05, 2007 | 14.28 | 14.28 | 14.01 | 14.21 | 6,793,266 | +0.09(+0.66%) |
Dec 04, 2007 | 13.91 | 14.16 | 13.82 | 14.12 | 6,398,798 | +0.10(+0.71%) |