Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 17.27 | 17.48 | 17.14 | 17.40 | 2,081,919 | -0.06(-0.35%) |
Nov 26, 2008 | 16.77 | 17.46 | 16.61 | 17.46 | 5,522,072 | +0.50(+2.94%) |
Nov 25, 2008 | 16.84 | 17.08 | 16.55 | 16.96 | 8,579,093 | +0.22(+1.32%) |
Nov 24, 2008 | 15.76 | 16.87 | 15.34 | 16.74 | 10,351,245 | +1.31(+8.46%) |
Nov 21, 2008 | 14.72 | 15.44 | 14.30 | 15.44 | 12,631,525 | +0.78(+5.34%) |
Nov 20, 2008 | 15.09 | 15.70 | 14.60 | 14.66 | 10,587,491 | -0.50(-3.33%) |
Nov 19, 2008 | 15.81 | 16.10 | 15.15 | 15.16 | 8,034,424 | -0.69(-4.35%) |
Nov 18, 2008 | 15.67 | 16.12 | 15.46 | 15.85 | 7,507,697 | +0.15(+0.98%) |
Nov 17, 2008 | 15.64 | 16.25 | 15.38 | 15.70 | 6,322,311 | -0.13(-0.82%) |
Nov 14, 2008 | 16.19 | 16.58 | 15.76 | 15.83 | 7,743,939 | -0.75(-4.53%) |
Nov 13, 2008 | 15.43 | 16.58 | 14.87 | 16.58 | 9,615,248 | +1.12(+7.25%) |
Nov 12, 2008 | 15.86 | 15.95 | 15.44 | 15.46 | 7,386,492 | -0.61(-3.79%) |
Nov 11, 2008 | 16.36 | 16.55 | 15.89 | 16.07 | 5,421,558 | -0.42(-2.54%) |
Nov 10, 2008 | 16.87 | 16.99 | 16.32 | 16.48 | 4,632,240 | -0.07(-0.45%) |
Nov 07, 2008 | 16.62 | 16.88 | 16.23 | 16.56 | 6,458,887 | +0.15(+0.90%) |
Nov 06, 2008 | 16.90 | 17.32 | 16.32 | 16.41 | 7,760,218 | -0.76(-4.41%) |
Nov 05, 2008 | 17.82 | 17.99 | 17.14 | 17.17 | 6,933,751 | -0.87(-4.81%) |
Nov 04, 2008 | 17.97 | 18.05 | 17.49 | 18.04 | 7,791,882 | +0.24(+1.35%) |
Nov 03, 2008 | 17.84 | 18.11 | 17.36 | 17.80 | 5,002,107 | +0.22(+1.26%) |
Oct 31, 2008 | 17.24 | 17.81 | 16.82 | 17.57 | 6,348,064 | +0.29(+1.67%) |
Oct 30, 2008 | 16.72 | 17.36 | 16.72 | 17.28 | 10,662,314 | +0.99(+6.08%) |
Oct 29, 2008 | 16.56 | 16.89 | 15.92 | 16.29 | 10,449,640 | -0.23(-1.42%) |
Oct 28, 2008 | 15.04 | 16.64 | 14.98 | 16.53 | 9,759,965 | +1.59(+10.63%) |
Oct 27, 2008 | 14.82 | 15.67 | 14.63 | 14.94 | 6,679,687 | -0.13(-0.86%) |
Oct 24, 2008 | 14.59 | 15.55 | 14.59 | 15.07 | 6,757,126 | -0.47(-3.05%) |
Oct 23, 2008 | 15.39 | 15.83 | 14.80 | 15.54 | 10,357,307 | +0.16(+1.04%) |
Oct 22, 2008 | 16.08 | 16.18 | 15.03 | 15.38 | 12,181,863 | -0.70(-4.36%) |
Oct 21, 2008 | 17.13 | 17.20 | 16.08 | 16.08 | 6,637,350 | -1.16(-6.71%) |
Oct 20, 2008 | 16.88 | 17.25 | 16.44 | 17.24 | 7,609,304 | +0.86(+5.26%) |
Oct 17, 2008 | 16.27 | 16.87 | 16.02 | 16.38 | 11,228,241 | -0.38(-2.24%) |
Oct 16, 2008 | 16.32 | 16.82 | 15.39 | 16.76 | 15,837,899 | +0.09(+0.55%) |
Oct 15, 2008 | 17.62 | 17.73 | 16.45 | 16.66 | 13,506,411 | -1.07(-6.01%) |
Oct 14, 2008 | 19.16 | 19.32 | 17.41 | 17.73 | 8,100,934 | -0.93(-4.98%) |
Oct 13, 2008 | 17.81 | 18.66 | 17.04 | 18.66 | 9,826,208 | +1.21(+6.92%) |
Oct 10, 2008 | 17.27 | 17.67 | 16.13 | 17.45 | 17,261,452 | +0.54(+3.20%) |
Oct 09, 2008 | 17.43 | 17.58 | 16.75 | 16.91 | 11,865,869 | -0.42(-2.42%) |
Oct 08, 2008 | 17.70 | 18.09 | 16.96 | 17.33 | 10,791,142 | -0.47(-2.66%) |
Oct 07, 2008 | 19.29 | 19.29 | 17.80 | 17.80 | 11,806,703 | -0.71(-3.86%) |
Oct 06, 2008 | 18.94 | 19.26 | 17.87 | 18.52 | 12,490,486 | -0.59(-3.09%) |
Oct 03, 2008 | 19.66 | 20.19 | 19.10 | 19.11 | 8,844,222 | -0.29(-1.49%) |
Oct 02, 2008 | 20.46 | 20.46 | 19.40 | 19.40 | 7,280,640 | -0.70(-3.49%) |
Oct 01, 2008 | 20.73 | 20.73 | 19.86 | 20.10 | 6,622,489 | -0.24(-1.18%) |
Sep 30, 2008 | 20.50 | 20.50 | 20.02 | 20.34 | 8,175,767 | +0.14(+0.70%) |
Sep 29, 2008 | 20.01 | 20.68 | 20.01 | 20.20 | 12,537,711 | -0.34(-1.65%) |
Sep 26, 2008 | 19.19 | 20.55 | 19.19 | 20.54 | 6,089,518 | +1.00(+5.14%) |
Sep 25, 2008 | 19.38 | 19.70 | 19.25 | 19.53 | 10,137,058 | -0.36(-1.80%) |
Sep 24, 2008 | 19.21 | 19.98 | 19.21 | 19.89 | 5,038,796 | +0.51(+2.64%) |
Sep 23, 2008 | 19.54 | 19.79 | 19.36 | 19.38 | 4,738,852 | -0.01(-0.03%) |
Sep 22, 2008 | 20.02 | 20.58 | 19.38 | 19.38 | 4,619,045 | -0.87(-4.29%) |
Sep 19, 2008 | 20.38 | 20.81 | 19.21 | 20.25 | 10,050,175 | +0.49(+2.49%) |
Sep 18, 2008 | 19.88 | 20.25 | 19.47 | 19.76 | 11,866,868 | +0.23(+1.20%) |
Sep 17, 2008 | 19.99 | 20.04 | 19.53 | 19.53 | 8,103,035 | -0.54(-2.70%) |
Sep 16, 2008 | 20.32 | 20.56 | 19.55 | 20.07 | 11,551,414 | -0.36(-1.78%) |
Sep 15, 2008 | 20.68 | 21.09 | 20.42 | 20.43 | 5,579,368 | -0.51(-2.44%) |
Sep 12, 2008 | 20.68 | 21.11 | 20.61 | 20.94 | 5,165,869 | +0.01(+0.03%) |
Sep 11, 2008 | 20.28 | 20.95 | 20.17 | 20.94 | 6,107,003 | +0.55(+2.72%) |
Sep 10, 2008 | 20.43 | 20.62 | 20.23 | 20.38 | 4,858,469 | +0.09(+0.45%) |
Sep 09, 2008 | 20.94 | 21.03 | 20.27 | 20.29 | 7,409,054 | -0.52(-2.49%) |
Sep 08, 2008 | 20.69 | 21.08 | 20.57 | 20.81 | 8,308,551 | +0.27(+1.32%) |
Sep 05, 2008 | 20.78 | 20.83 | 20.37 | 20.54 | 6,422,240 | -0.39(-1.88%) |
Sep 04, 2008 | 21.29 | 21.53 | 20.93 | 20.93 | 4,540,245 | -0.51(-2.38%) |
Sep 03, 2008 | 21.38 | 21.71 | 21.31 | 21.44 | 7,043,033 | -0.22(-1.00%) |
Sep 02, 2008 | 21.68 | 21.73 | 21.36 | 21.66 | 7,504,529 | +0.67(+3.20%) |
Aug 29, 2008 | 21.68 | 21.69 | 20.90 | 20.99 | 4,881,464 | -0.50(-2.35%) |
Aug 28, 2008 | 21.34 | 21.59 | 21.33 | 21.49 | 3,246,918 | +0.07(+0.32%) |
Aug 27, 2008 | 21.13 | 21.62 | 20.99 | 21.42 | 5,129,178 | +0.39(+1.84%) |
Aug 26, 2008 | 20.88 | 21.21 | 20.84 | 21.03 | 3,483,940 | +0.07(+0.32%) |
Aug 25, 2008 | 21.37 | 21.45 | 20.91 | 20.97 | 4,300,348 | -0.60(-2.77%) |
Aug 22, 2008 | 21.13 | 21.69 | 21.00 | 21.56 | 3,491,660 | +0.33(+1.54%) |
Aug 21, 2008 | 21.10 | 21.36 | 20.94 | 21.24 | 3,414,000 | -0.02(-0.09%) |
Aug 20, 2008 | 21.28 | 21.55 | 21.06 | 21.26 | 3,891,019 | +0.07(+0.35%) |
Aug 19, 2008 | 21.48 | 21.61 | 21.10 | 21.18 | 3,901,642 | -0.43(-1.99%) |
Aug 18, 2008 | 21.83 | 21.88 | 21.47 | 21.61 | 4,884,740 | +0.05(+0.23%) |
Aug 15, 2008 | 21.77 | 21.78 | 21.36 | 21.56 | 4,826,368 | -0.02(-0.09%) |
Aug 14, 2008 | 21.24 | 21.69 | 21.18 | 21.58 | 4,056,100 | +0.22(+1.01%) |
Aug 13, 2008 | 21.32 | 21.57 | 21.11 | 21.37 | 3,459,624 | -0.07(-0.32%) |
Aug 12, 2008 | 21.52 | 21.66 | 21.29 | 21.44 | 4,158,397 | -0.04(-0.17%) |
Aug 11, 2008 | 21.21 | 21.66 | 20.98 | 21.47 | 4,333,674 | +0.20(+0.93%) |
Aug 08, 2008 | 20.76 | 21.34 | 20.43 | 21.27 | 5,580,414 | +0.84(+4.10%) |
Aug 07, 2008 | 20.71 | 20.93 | 20.41 | 20.44 | 5,478,743 | -0.50(-2.41%) |
Aug 06, 2008 | 20.47 | 20.99 | 20.45 | 20.94 | 4,187,175 | +0.22(+1.04%) |
Aug 05, 2008 | 20.32 | 20.73 | 20.12 | 20.73 | 4,925,063 | +0.62(+3.06%) |
Aug 04, 2008 | 20.59 | 20.59 | 19.96 | 20.11 | 3,064,936 | -0.07(-0.34%) |
Aug 01, 2008 | 20.36 | 20.43 | 19.77 | 20.18 | 5,284,505 | -0.09(-0.46%) |
Jul 31, 2008 | 20.01 | 20.57 | 20.01 | 20.27 | 5,819,155 | +0.06(+0.30%) |
Jul 30, 2008 | 20.41 | 20.43 | 20.02 | 20.21 | 4,425,748 | -0.12(-0.61%) |
Jul 29, 2008 | 20.33 | 20.38 | 19.91 | 20.33 | 5,887,624 | +0.42(+2.10%) |
Jul 28, 2008 | 20.14 | 20.29 | 19.88 | 19.91 | 4,233,014 | -0.34(-1.67%) |
Jul 25, 2008 | 20.39 | 20.41 | 20.09 | 20.25 | 4,742,100 | +0.01(+0.03%) |
Jul 24, 2008 | 20.49 | 20.67 | 20.02 | 20.25 | 5,988,239 | -0.51(-2.46%) |
Jul 23, 2008 | 20.83 | 20.98 | 20.51 | 20.76 | 5,960,519 | +0.01(+0.06%) |
Jul 22, 2008 | 20.54 | 20.75 | 20.22 | 20.75 | 7,313,653 | +0.31(+1.51%) |
Jul 21, 2008 | 20.30 | 20.50 | 20.07 | 20.44 | 6,860,258 | +0.14(+0.70%) |
Jul 18, 2008 | 19.93 | 20.41 | 19.91 | 20.30 | 8,971,557 | +0.17(+0.83%) |
Jul 17, 2008 | 19.71 | 20.14 | 19.56 | 20.13 | 9,231,805 | +0.42(+2.16%) |
Jul 16, 2008 | 19.13 | 19.74 | 18.82 | 19.70 | 5,731,979 | +0.78(+4.10%) |
Jul 15, 2008 | 18.70 | 19.24 | 18.63 | 18.93 | 6,718,545 | +0.05(+0.26%) |
Jul 14, 2008 | 19.32 | 19.55 | 18.84 | 18.88 | 5,070,605 | -0.41(-2.14%) |
Jul 11, 2008 | 19.40 | 19.69 | 19.15 | 19.29 | 5,275,065 | -0.38(-1.94%) |
Jul 10, 2008 | 19.38 | 19.79 | 19.30 | 19.67 | 6,559,036 | +0.25(+1.30%) |
Jul 09, 2008 | 19.72 | 20.02 | 19.42 | 19.42 | 7,307,334 | -0.36(-1.84%) |
Jul 08, 2008 | 19.10 | 19.80 | 19.00 | 19.78 | 11,728,763 | +0.68(+3.58%) |
Jul 07, 2008 | 19.22 | 19.42 | 18.75 | 19.10 | 8,063,891 | -0.01(-0.06%) |
Jul 04, 2008 | 19.14 | 19.38 | 19.10 | 19.11 | 4,206,531 | +0.00(+0.00%) |
Jul 03, 2008 | 19.14 | 19.38 | 19.10 | 19.11 | 4,206,531 | +0.12(+0.65%) |
Jul 02, 2008 | 19.75 | 19.80 | 18.97 | 18.99 | 8,219,901 | -0.56(-2.87%) |
Jul 01, 2008 | 19.10 | 19.65 | 19.08 | 19.55 | 7,023,760 | +0.29(+1.50%) |
Jun 30, 2008 | 19.38 | 19.64 | 19.26 | 19.26 | 6,225,543 | -0.18(-0.95%) |
Jun 27, 2008 | 19.66 | 19.82 | 19.20 | 19.45 | 11,760,761 | -0.28(-1.44%) |
Jun 26, 2008 | 19.47 | 20.04 | 19.46 | 19.73 | 10,774,184 | -0.03(-0.16%) |
Jun 25, 2008 | 19.40 | 20.02 | 19.32 | 19.76 | 6,158,342 | +0.30(+1.55%) |
Jun 24, 2008 | 19.49 | 19.68 | 19.34 | 19.46 | 8,517,688 | -0.25(-1.25%) |
Jun 23, 2008 | 20.11 | 20.14 | 19.67 | 19.70 | 6,938,901 | -0.24(-1.20%) |
Jun 20, 2008 | 20.20 | 20.43 | 19.84 | 19.94 | 7,453,352 | -0.54(-2.62%) |
Jun 19, 2008 | 20.00 | 20.57 | 19.93 | 20.48 | 4,318,717 | +0.41(+2.02%) |
Jun 18, 2008 | 20.27 | 20.29 | 19.99 | 20.07 | 4,856,432 | -0.27(-1.33%) |
Jun 17, 2008 | 20.74 | 20.78 | 20.32 | 20.35 | 3,877,942 | -0.39(-1.87%) |
Jun 16, 2008 | 20.78 | 20.88 | 20.26 | 20.73 | 4,276,936 | +0.01(+0.06%) |
Jun 13, 2008 | 20.48 | 20.73 | 20.32 | 20.72 | 4,335,506 | +0.48(+2.37%) |
Jun 12, 2008 | 20.30 | 20.59 | 20.07 | 20.24 | 7,035,946 | +0.22(+1.08%) |
Jun 11, 2008 | 20.42 | 20.58 | 19.96 | 20.02 | 8,494,834 | -0.47(-2.28%) |
Jun 10, 2008 | 20.63 | 20.86 | 20.38 | 20.49 | 6,716,077 | -0.04(-0.18%) |
Jun 09, 2008 | 20.43 | 20.63 | 20.11 | 20.53 | 8,763,351 | +0.10(+0.51%) |
Jun 06, 2008 | 20.78 | 20.87 | 20.20 | 20.43 | 11,286,885 | -0.51(-2.44%) |
Jun 05, 2008 | 20.71 | 20.99 | 20.59 | 20.94 | 7,163,915 | +0.24(+1.16%) |
Jun 04, 2008 | 20.68 | 21.01 | 20.54 | 20.70 | 7,244,477 | -0.01(-0.06%) |
Jun 03, 2008 | 20.92 | 21.15 | 20.64 | 20.71 | 7,075,383 | -0.10(-0.47%) |
Jun 02, 2008 | 21.12 | 21.16 | 20.68 | 20.81 | 6,853,004 | -0.47(-2.20%) |
May 30, 2008 | 21.56 | 21.67 | 21.23 | 21.27 | 5,626,440 | -0.28(-1.31%) |
May 29, 2008 | 21.32 | 21.77 | 21.20 | 21.56 | 4,644,044 | +0.34(+1.63%) |
May 28, 2008 | 21.42 | 21.51 | 21.09 | 21.21 | 3,992,605 | -0.10(-0.46%) |
May 27, 2008 | 21.24 | 21.36 | 21.00 | 21.31 | 5,069,455 | +0.31(+1.47%) |
May 26, 2008 | 21.38 | 21.52 | 20.89 | 21.00 | 8,912,120 | +0.00(+0.00%) |
May 23, 2008 | 21.38 | 21.52 | 20.89 | 21.00 | 8,912,120 | -0.47(-2.18%) |
May 22, 2008 | 22.19 | 22.33 | 21.40 | 21.47 | 9,878,052 | -0.79(-3.57%) |
May 21, 2008 | 22.46 | 22.64 | 22.21 | 22.27 | 5,380,602 | -0.01(-0.06%) |
May 20, 2008 | 22.28 | 22.60 | 22.17 | 22.28 | 2,707,577 | -0.06(-0.25%) |
May 19, 2008 | 22.49 | 22.54 | 22.22 | 22.33 | 3,571,579 | -0.17(-0.74%) |
May 16, 2008 | 22.78 | 22.78 | 22.27 | 22.50 | 3,810,389 | -0.18(-0.81%) |
May 15, 2008 | 22.31 | 22.74 | 22.26 | 22.69 | 3,150,144 | +0.29(+1.29%) |
May 14, 2008 | 22.29 | 22.60 | 22.28 | 22.40 | 2,514,446 | +0.03(+0.14%) |
May 13, 2008 | 22.54 | 22.57 | 22.14 | 22.36 | 4,212,789 | -0.17(-0.76%) |
May 12, 2008 | 22.25 | 22.57 | 22.02 | 22.54 | 3,046,468 | +0.40(+1.81%) |
May 09, 2008 | 22.11 | 22.25 | 21.99 | 22.14 | 2,747,709 | -0.22(-0.96%) |
May 08, 2008 | 22.14 | 22.40 | 22.04 | 22.35 | 4,923,801 | +0.33(+1.48%) |
May 07, 2008 | 22.43 | 22.51 | 21.98 | 22.03 | 4,679,653 | -0.42(-1.87%) |
May 06, 2008 | 22.35 | 22.65 | 22.27 | 22.45 | 7,690,563 | -0.04(-0.19%) |
May 05, 2008 | 22.75 | 22.88 | 22.43 | 22.49 | 2,512,782 | -0.36(-1.59%) |
May 02, 2008 | 23.00 | 23.07 | 22.63 | 22.85 | 4,067,323 | -0.06(-0.27%) |
May 01, 2008 | 22.28 | 22.97 | 22.11 | 22.91 | 4,901,957 | +0.52(+2.31%) |
Apr 30, 2008 | 22.28 | 22.76 | 22.20 | 22.40 | 5,955,719 | +0.20(+0.89%) |
Apr 29, 2008 | 22.28 | 22.35 | 22.06 | 22.20 | 3,042,215 | -0.15(-0.66%) |
Apr 28, 2008 | 22.48 | 22.54 | 22.29 | 22.35 | 2,606,805 | -0.13(-0.58%) |
Apr 25, 2008 | 22.43 | 22.52 | 22.09 | 22.48 | 3,037,716 | +0.03(+0.14%) |
Apr 24, 2008 | 22.38 | 22.61 | 22.20 | 22.45 | 4,220,783 | +0.11(+0.50%) |
Apr 23, 2008 | 22.51 | 22.51 | 22.09 | 22.33 | 4,268,744 | +0.06(+0.25%) |
Apr 22, 2008 | 22.33 | 22.46 | 22.00 | 22.28 | 3,775,805 | -0.18(-0.80%) |
Apr 21, 2008 | 22.32 | 22.54 | 22.31 | 22.46 | 3,165,192 | -0.17(-0.76%) |
Apr 18, 2008 | 22.88 | 22.88 | 22.52 | 22.63 | 6,042,590 | +0.18(+0.80%) |
Apr 17, 2008 | 22.52 | 22.60 | 22.25 | 22.45 | 2,939,948 | +0.03(+0.14%) |
Apr 16, 2008 | 22.06 | 22.54 | 21.95 | 22.42 | 3,904,736 | +0.47(+2.16%) |
Apr 15, 2008 | 21.90 | 21.98 | 21.65 | 21.95 | 3,579,762 | +0.12(+0.54%) |
Apr 14, 2008 | 21.99 | 22.00 | 21.75 | 21.83 | 2,917,974 | -0.06(-0.28%) |
Apr 11, 2008 | 21.87 | 22.20 | 21.81 | 21.89 | 6,243,488 | -0.18(-0.84%) |
Apr 10, 2008 | 21.60 | 22.15 | 21.55 | 22.08 | 5,478,414 | +0.34(+1.59%) |
Apr 09, 2008 | 22.06 | 22.10 | 21.64 | 21.73 | 7,879,578 | -0.32(-1.45%) |
Apr 08, 2008 | 22.35 | 22.35 | 21.93 | 22.05 | 7,373,062 | -0.10(-0.47%) |
Apr 07, 2008 | 22.51 | 22.54 | 22.11 | 22.16 | 6,180,600 | -0.25(-1.13%) |
Apr 04, 2008 | 22.11 | 22.48 | 21.80 | 22.41 | 7,323,446 | +0.38(+1.73%) |
Apr 03, 2008 | 21.86 | 22.04 | 21.58 | 22.03 | 7,281,806 | -0.04(-0.20%) |
Apr 02, 2008 | 21.91 | 22.16 | 21.68 | 22.07 | 6,464,561 | +0.12(+0.53%) |
Apr 01, 2008 | 21.23 | 21.95 | 21.17 | 21.95 | 8,944,281 | +0.86(+4.06%) |
Mar 31, 2008 | 20.90 | 21.22 | 20.76 | 21.10 | 6,246,202 | +0.50(+2.42%) |
Mar 28, 2008 | 20.75 | 20.91 | 20.45 | 20.60 | 6,368,193 | +0.06(+0.30%) |
Mar 27, 2008 | 19.77 | 21.04 | 19.72 | 20.54 | 9,427,359 | +0.29(+1.43%) |
Mar 26, 2008 | 20.34 | 20.71 | 20.20 | 20.25 | 6,054,930 | -0.25(-1.23%) |
Mar 25, 2008 | 20.95 | 21.03 | 20.46 | 20.50 | 7,320,492 | -0.41(-1.97%) |
Mar 24, 2008 | 20.43 | 21.06 | 20.27 | 20.91 | 5,789,937 | +0.60(+2.94%) |
Mar 21, 2008 | 19.72 | 20.32 | 19.55 | 20.31 | 9,295,241 | +0.00(+0.00%) |
Mar 20, 2008 | 19.72 | 20.32 | 19.55 | 20.31 | 9,295,241 | +0.70(+3.58%) |
Mar 19, 2008 | 19.95 | 20.08 | 19.61 | 19.61 | 7,961,242 | -0.14(-0.69%) |
Mar 18, 2008 | 19.42 | 19.76 | 19.18 | 19.75 | 5,508,923 | +0.65(+3.42%) |
Mar 17, 2008 | 19.29 | 19.32 | 18.79 | 19.10 | 7,368,891 | -0.06(-0.29%) |
Mar 14, 2008 | 19.40 | 19.57 | 18.81 | 19.15 | 6,562,451 | -0.25(-1.30%) |
Mar 13, 2008 | 19.34 | 19.62 | 19.09 | 19.40 | 5,470,578 | -0.09(-0.47%) |
Mar 12, 2008 | 19.59 | 19.79 | 19.45 | 19.50 | 5,256,863 | +0.02(+0.09%) |
Mar 11, 2008 | 19.05 | 19.48 | 18.83 | 19.48 | 5,780,117 | +0.71(+3.77%) |
Mar 10, 2008 | 18.78 | 19.07 | 18.53 | 18.77 | 6,212,512 | -0.01(-0.07%) |
Mar 07, 2008 | 18.99 | 19.17 | 18.61 | 18.78 | 6,423,458 | -0.28(-1.49%) |
Mar 06, 2008 | 19.56 | 19.66 | 19.05 | 19.06 | 5,491,915 | -0.55(-2.79%) |
Mar 05, 2008 | 19.62 | 19.86 | 19.37 | 19.61 | 5,039,532 | -0.05(-0.25%) |
Mar 04, 2008 | 19.19 | 19.69 | 19.15 | 19.66 | 6,529,931 | +0.39(+2.01%) |
Mar 03, 2008 | 19.61 | 19.61 | 19.14 | 19.27 | 6,708,170 | -0.10(-0.51%) |
Feb 29, 2008 | 19.61 | 19.70 | 19.30 | 19.37 | 8,954,834 | -0.42(-2.15%) |
Feb 28, 2008 | 20.07 | 20.15 | 19.79 | 19.80 | 3,855,554 | -0.36(-1.77%) |
Feb 27, 2008 | 20.15 | 20.31 | 20.06 | 20.15 | 3,727,537 | -0.06(-0.30%) |
Feb 26, 2008 | 20.06 | 20.35 | 19.79 | 20.22 | 7,384,647 | -0.29(-1.41%) |
Feb 25, 2008 | 20.47 | 20.54 | 20.12 | 20.51 | 8,345,777 | +0.17(+0.82%) |
Feb 22, 2008 | 21.10 | 21.10 | 20.10 | 20.34 | 7,989,232 | -0.53(-2.54%) |
Feb 21, 2008 | 20.75 | 21.19 | 20.75 | 20.87 | 4,480,725 | -0.19(-0.91%) |
Feb 20, 2008 | 20.63 | 21.08 | 20.62 | 21.06 | 4,202,762 | +0.34(+1.63%) |
Feb 19, 2008 | 21.30 | 21.33 | 20.63 | 20.72 | 3,580,264 | -0.01(-0.06%) |
Feb 18, 2008 | 20.89 | 21.05 | 20.64 | 20.73 | 3,573,916 | +0.00(+0.00%) |
Feb 15, 2008 | 20.89 | 21.05 | 20.64 | 20.73 | 3,573,916 | -0.31(-1.46%) |
Feb 14, 2008 | 20.94 | 21.73 | 20.94 | 21.04 | 5,875,827 | -0.18(-0.87%) |
Feb 13, 2008 | 20.87 | 21.29 | 20.82 | 21.23 | 6,477,822 | +0.65(+3.17%) |
Feb 12, 2008 | 19.88 | 20.82 | 19.88 | 20.57 | 6,705,638 | +0.60(+3.02%) |
Feb 11, 2008 | 19.86 | 20.08 | 19.74 | 19.97 | 3,216,725 | +0.17(+0.87%) |
Feb 08, 2008 | 19.71 | 20.02 | 19.70 | 19.80 | 5,095,338 | +0.02(+0.12%) |
Feb 07, 2008 | 19.66 | 19.93 | 19.34 | 19.77 | 7,697,271 | +0.06(+0.31%) |
Feb 06, 2008 | 20.19 | 20.28 | 19.67 | 19.71 | 4,439,547 | -0.38(-1.90%) |
Feb 05, 2008 | 20.28 | 20.54 | 20.07 | 20.09 | 5,287,892 | -0.56(-2.71%) |
Feb 04, 2008 | 20.89 | 21.21 | 20.54 | 20.65 | 2,804,991 | -0.20(-0.97%) |
Feb 01, 2008 | 20.65 | 21.07 | 20.09 | 20.86 | 7,888,816 | +0.71(+3.51%) |
Jan 31, 2008 | 19.80 | 20.25 | 19.69 | 20.15 | 15,822,842 | -0.15(-0.73%) |
Jan 30, 2008 | 21.05 | 21.36 | 20.22 | 20.30 | 10,024,853 | -0.84(-3.96%) |
Jan 29, 2008 | 20.90 | 21.26 | 20.75 | 21.13 | 6,162,993 | +0.38(+1.84%) |
Jan 28, 2008 | 20.09 | 20.81 | 20.09 | 20.75 | 3,752,162 | +0.34(+1.69%) |
Jan 25, 2008 | 20.70 | 20.72 | 20.30 | 20.41 | 5,202,233 | +0.03(+0.15%) |
Jan 24, 2008 | 19.94 | 20.70 | 19.94 | 20.38 | 6,342,727 | -0.15(-0.75%) |
Jan 23, 2008 | 19.35 | 20.65 | 19.34 | 20.53 | 8,200,277 | +0.72(+3.64%) |
Jan 22, 2008 | 19.50 | 20.22 | 19.37 | 19.81 | 7,408,532 | -0.64(-3.13%) |
Jan 21, 2008 | 20.65 | 20.94 | 20.07 | 20.45 | 7,584,180 | +0.00(+0.00%) |
Jan 18, 2008 | 20.65 | 20.94 | 20.07 | 20.45 | 7,584,180 | +0.11(+0.55%) |
Jan 17, 2008 | 20.44 | 20.78 | 20.26 | 20.34 | 5,615,414 | -0.38(-1.81%) |
Jan 16, 2008 | 20.46 | 21.09 | 20.41 | 20.71 | 7,634,284 | +0.36(+1.75%) |
Jan 15, 2008 | 20.20 | 20.54 | 20.16 | 20.36 | 5,835,934 | +0.04(+0.21%) |
Jan 14, 2008 | 20.44 | 20.52 | 19.94 | 20.31 | 7,761,157 | -0.49(-2.34%) |
Jan 11, 2008 | 21.20 | 21.20 | 20.62 | 20.80 | 6,048,446 | -0.06(-0.27%) |
Jan 10, 2008 | 20.70 | 21.12 | 20.47 | 20.86 | 5,746,069 | +0.22(+1.07%) |
Jan 09, 2008 | 20.63 | 20.86 | 20.38 | 20.63 | 6,818,818 | -0.03(-0.15%) |
Jan 08, 2008 | 21.19 | 21.41 | 20.63 | 20.67 | 5,804,493 | -0.70(-3.26%) |
Jan 07, 2008 | 21.09 | 21.43 | 20.86 | 21.36 | 5,042,405 | +0.42(+2.00%) |
Jan 04, 2008 | 21.21 | 21.40 | 20.85 | 20.94 | 7,035,321 | -0.70(-3.22%) |
Jan 03, 2008 | 21.72 | 22.10 | 21.56 | 21.64 | 5,394,604 | +0.09(+0.43%) |
Jan 02, 2008 | 22.18 | 22.32 | 21.41 | 21.55 | 6,707,470 | -0.76(-3.40%) |
Jan 01, 2008 | 22.40 | 22.52 | 22.14 | 22.30 | 3,317,673 | +0.00(+0.00%) |
Dec 31, 2007 | 22.40 | 22.52 | 22.14 | 22.30 | 3,284,328 | -0.23(-1.01%) |
Dec 28, 2007 | 22.53 | 22.80 | 22.46 | 22.53 | 2,391,037 | -0.02(-0.11%) |
Dec 27, 2007 | 23.20 | 23.20 | 22.53 | 22.56 | 2,939,419 | -0.41(-1.80%) |
Dec 26, 2007 | 22.89 | 23.15 | 22.84 | 22.97 | 2,181,657 | -0.10(-0.45%) |
Dec 24, 2007 | 23.09 | 23.10 | 22.81 | 23.07 | 1,679,989 | +0.11(+0.48%) |
Dec 21, 2007 | 23.01 | 23.28 | 22.86 | 22.96 | 10,200,258 | +0.17(+0.73%) |
Dec 20, 2007 | 23.47 | 23.67 | 22.67 | 22.80 | 8,505,349 | -0.91(-3.82%) |
Dec 19, 2007 | 23.56 | 23.98 | 23.40 | 23.70 | 4,606,493 | +0.23(+1.00%) |
Dec 18, 2007 | 23.46 | 23.84 | 23.16 | 23.47 | 5,602,357 | +0.21(+0.90%) |
Dec 17, 2007 | 23.49 | 23.62 | 23.17 | 23.26 | 4,218,344 | -0.36(-1.54%) |
Dec 14, 2007 | 24.05 | 24.14 | 23.55 | 23.62 | 5,259,884 | -0.61(-2.52%) |
Dec 13, 2007 | 24.08 | 24.61 | 24.07 | 24.23 | 5,274,525 | -0.11(-0.46%) |
Dec 12, 2007 | 24.74 | 24.89 | 23.97 | 24.34 | 6,106,548 | -0.06(-0.23%) |
Dec 11, 2007 | 24.78 | 25.05 | 24.35 | 24.40 | 4,189,671 | -0.40(-1.61%) |
Dec 10, 2007 | 24.72 | 24.92 | 24.70 | 24.80 | 3,191,100 | +0.10(+0.42%) |
Dec 07, 2007 | 24.77 | 24.82 | 24.58 | 24.69 | 2,982,927 | -0.09(-0.35%) |
Dec 06, 2007 | 24.78 | 24.82 | 24.43 | 24.78 | 3,360,781 | +0.03(+0.12%) |
Dec 05, 2007 | 24.38 | 24.83 | 24.32 | 24.75 | 4,784,591 | +0.46(+1.88%) |
Dec 04, 2007 | 24.02 | 24.34 | 23.91 | 24.29 | 3,776,952 | +0.09(+0.38%) |