Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 15.39 | 15.75 | 15.31 | 15.67 | 1,866,274 | +0.42(+2.77%) |
Nov 26, 2008 | 15.15 | 15.35 | 14.90 | 15.25 | 4,361,686 | -0.40(-2.56%) |
Nov 25, 2008 | 15.69 | 15.83 | 15.38 | 15.65 | 3,893,231 | -0.10(-0.64%) |
Nov 24, 2008 | 15.28 | 16.02 | 15.15 | 15.75 | 4,067,482 | +0.80(+5.36%) |
Nov 21, 2008 | 14.95 | 15.00 | 14.12 | 14.95 | 5,312,468 | +0.14(+0.95%) |
Nov 20, 2008 | 15.75 | 15.78 | 14.75 | 14.81 | 4,514,553 | -1.14(-7.16%) |
Nov 19, 2008 | 16.82 | 17.02 | 15.94 | 15.95 | 4,087,399 | -0.98(-5.78%) |
Nov 18, 2008 | 16.67 | 17.09 | 16.48 | 16.93 | 3,202,209 | +0.73(+4.49%) |
Nov 17, 2008 | 16.46 | 16.59 | 16.12 | 16.20 | 2,908,842 | -0.30(-1.79%) |
Nov 14, 2008 | 16.68 | 17.05 | 16.41 | 16.50 | 0 | -0.45(-2.63%) |
Nov 13, 2008 | 16.25 | 16.96 | 15.81 | 16.94 | 4,798,874 | +0.36(+2.20%) |
Nov 12, 2008 | 16.99 | 17.12 | 16.51 | 16.58 | 3,888,259 | -0.71(-4.11%) |
Nov 11, 2008 | 17.34 | 17.56 | 17.03 | 17.29 | 2,910,995 | +0.18(+1.04%) |
Nov 10, 2008 | 17.40 | 17.45 | 16.93 | 17.11 | 3,477,110 | -0.38(-2.16%) |
Nov 07, 2008 | 17.16 | 17.56 | 17.11 | 17.49 | 0 | +0.91(+5.46%) |
Nov 06, 2008 | 17.13 | 17.32 | 16.47 | 16.58 | 3,764,289 | -0.24(-1.41%) |
Nov 05, 2008 | 17.37 | 17.76 | 16.82 | 16.82 | 4,178,831 | -1.47(-8.04%) |
Nov 04, 2008 | 17.93 | 18.37 | 17.84 | 18.29 | 4,491,536 | +0.47(+2.66%) |
Nov 03, 2008 | 17.74 | 18.00 | 17.49 | 17.82 | 3,147,546 | +0.20(+1.16%) |
Oct 31, 2008 | 17.59 | 17.90 | 17.37 | 17.61 | 3,512,082 | +0.36(+2.11%) |
Oct 30, 2008 | 17.40 | 17.48 | 16.44 | 17.25 | 6,266,596 | +0.26(+1.55%) |
Oct 29, 2008 | 16.94 | 17.57 | 16.85 | 16.98 | 4,312,269 | -0.13(-0.76%) |
Oct 28, 2008 | 16.62 | 17.18 | 16.07 | 17.11 | 6,835,756 | +0.78(+4.76%) |
Oct 27, 2008 | 16.08 | 16.72 | 15.91 | 16.34 | 7,076,096 | +0.27(+1.71%) |
Oct 24, 2008 | 15.54 | 16.32 | 15.53 | 16.06 | 0 | -0.62(-3.69%) |
Oct 23, 2008 | 16.53 | 16.97 | 16.12 | 16.68 | 6,628,957 | +0.22(+1.37%) |
Oct 22, 2008 | 16.99 | 16.99 | 16.27 | 16.45 | 7,444,309 | -0.54(-3.20%) |
Oct 21, 2008 | 17.25 | 17.51 | 16.89 | 17.00 | 4,274,382 | -0.98(-5.43%) |
Oct 20, 2008 | 17.21 | 17.97 | 17.12 | 17.97 | 5,082,231 | +0.47(+2.70%) |
Oct 17, 2008 | 17.27 | 18.08 | 17.21 | 17.50 | 0 | +0.59(+3.48%) |
Oct 16, 2008 | 16.52 | 16.91 | 16.09 | 16.91 | 7,282,353 | +0.58(+3.52%) |
Oct 15, 2008 | 17.41 | 17.43 | 16.27 | 16.34 | 4,822,644 | -0.97(-5.58%) |
Oct 14, 2008 | 17.76 | 17.82 | 17.01 | 17.30 | 6,052,541 | -0.22(-1.28%) |
Oct 13, 2008 | 16.26 | 17.53 | 16.23 | 17.53 | 5,934,108 | +1.76(+11.17%) |
Oct 10, 2008 | 15.63 | 16.17 | 14.76 | 15.77 | 0 | -0.15(-0.93%) |
Oct 09, 2008 | 17.48 | 17.56 | 15.86 | 15.91 | 8,306,471 | -1.66(-9.44%) |
Oct 08, 2008 | 18.04 | 18.48 | 17.56 | 17.57 | 8,701,627 | -0.93(-5.01%) |
Oct 07, 2008 | 19.33 | 19.35 | 18.39 | 18.50 | 8,372,894 | -0.12(-0.63%) |
Oct 06, 2008 | 19.20 | 19.25 | 17.98 | 18.62 | 8,581,071 | -0.53(-2.75%) |
Oct 03, 2008 | 19.33 | 19.66 | 19.06 | 19.14 | 0 | -0.08(-0.40%) |
Oct 02, 2008 | 19.72 | 19.78 | 19.20 | 19.22 | 3,666,658 | -0.28(-1.45%) |
Oct 01, 2008 | 19.27 | 19.58 | 18.93 | 19.50 | 3,983,119 | -0.03(-0.16%) |
Sep 30, 2008 | 19.77 | 19.77 | 19.15 | 19.53 | 4,453,920 | +0.62(+3.28%) |
Sep 29, 2008 | 19.71 | 19.77 | 18.65 | 18.91 | 6,000,708 | -1.28(-6.34%) |
Sep 26, 2008 | 20.16 | 20.34 | 20.04 | 20.19 | 0 | +0.22(+1.10%) |
Sep 25, 2008 | 20.02 | 20.22 | 19.89 | 19.97 | 2,655,903 | +0.14(+0.73%) |
Sep 24, 2008 | 20.01 | 20.04 | 19.68 | 19.83 | 3,165,091 | -0.40(-1.96%) |
Sep 23, 2008 | 20.13 | 20.24 | 19.79 | 20.22 | 2,430,522 | +0.47(+2.39%) |
Sep 22, 2008 | 19.97 | 20.02 | 19.70 | 19.75 | 3,250,914 | -0.26(-1.28%) |
Sep 19, 2008 | 19.82 | 20.10 | 19.72 | 20.01 | 0 | +0.36(+1.85%) |
Sep 18, 2008 | 19.37 | 19.73 | 19.20 | 19.64 | 5,788,673 | +0.38(+1.96%) |
Sep 17, 2008 | 19.40 | 19.57 | 19.24 | 19.27 | 5,750,967 | -0.13(-0.69%) |
Sep 16, 2008 | 19.44 | 19.46 | 19.13 | 19.40 | 7,093,000 | -0.30(-1.53%) |
Sep 15, 2008 | 19.40 | 19.94 | 19.37 | 19.70 | 4,298,135 | -0.18(-0.88%) |
Sep 12, 2008 | 19.49 | 19.93 | 19.43 | 19.88 | 0 | +0.00(+0.02%) |
Sep 11, 2008 | 19.74 | 19.87 | 19.61 | 19.87 | 5,310,894 | -0.13(-0.63%) |
Sep 10, 2008 | 20.06 | 20.20 | 19.97 | 20.00 | 5,398,615 | +0.24(+1.21%) |
Sep 09, 2008 | 19.92 | 20.04 | 19.72 | 19.76 | 6,454,080 | -0.01(-0.05%) |
Sep 08, 2008 | 19.97 | 20.16 | 19.15 | 19.77 | 7,471,986 | -0.58(-2.85%) |
Sep 05, 2008 | 20.44 | 20.50 | 20.10 | 20.35 | 0 | +0.06(+0.31%) |
Sep 04, 2008 | 20.68 | 20.68 | 20.25 | 20.29 | 3,022,987 | -0.48(-2.32%) |
Sep 03, 2008 | 20.78 | 20.86 | 20.56 | 20.77 | 3,201,204 | -0.36(-1.70%) |
Sep 02, 2008 | 21.22 | 21.37 | 21.03 | 21.13 | 2,630,702 | +0.02(+0.09%) |
Aug 29, 2008 | 21.29 | 21.31 | 21.07 | 21.11 | 0 | -0.05(-0.26%) |
Aug 28, 2008 | 21.03 | 21.29 | 20.97 | 21.16 | 1,882,329 | +0.22(+1.07%) |
Aug 27, 2008 | 20.73 | 20.99 | 20.71 | 20.94 | 2,095,848 | +0.04(+0.21%) |
Aug 26, 2008 | 20.85 | 21.10 | 20.76 | 20.89 | 2,084,100 | +0.28(+1.35%) |
Aug 25, 2008 | 20.79 | 20.79 | 20.57 | 20.62 | 1,508,194 | -0.23(-1.12%) |
Aug 22, 2008 | 20.70 | 20.91 | 20.70 | 20.85 | 0 | +0.09(+0.43%) |
Aug 21, 2008 | 20.63 | 20.81 | 20.60 | 20.76 | 1,853,708 | +0.08(+0.37%) |
Aug 20, 2008 | 20.75 | 20.81 | 20.58 | 20.68 | 2,155,393 | -0.26(-1.24%) |
Aug 19, 2008 | 20.91 | 21.00 | 20.81 | 20.94 | 1,951,989 | -0.16(-0.75%) |
Aug 18, 2008 | 21.19 | 21.26 | 21.04 | 21.10 | 2,206,498 | -0.26(-1.22%) |
Aug 15, 2008 | 21.19 | 21.44 | 21.19 | 21.36 | 0 | -0.11(-0.52%) |
Aug 14, 2008 | 21.20 | 21.57 | 21.20 | 21.47 | 1,892,600 | -0.01(-0.04%) |
Aug 13, 2008 | 21.41 | 21.64 | 21.36 | 21.48 | 2,333,129 | -0.12(-0.54%) |
Aug 12, 2008 | 21.69 | 21.69 | 21.42 | 21.60 | 2,251,409 | -0.21(-0.97%) |
Aug 11, 2008 | 21.90 | 21.97 | 21.75 | 21.81 | 1,501,229 | +0.04(+0.19%) |
Aug 08, 2008 | 21.34 | 21.85 | 21.34 | 21.77 | 2,034,125 | +0.15(+0.69%) |
Aug 07, 2008 | 21.82 | 21.91 | 21.55 | 21.62 | 2,772,134 | -0.41(-1.88%) |
Aug 06, 2008 | 21.87 | 22.16 | 21.79 | 22.04 | 4,166,925 | +0.19(+0.86%) |
Aug 05, 2008 | 21.80 | 21.94 | 21.63 | 21.85 | 4,154,783 | +0.52(+2.42%) |
Aug 04, 2008 | 21.31 | 21.42 | 21.23 | 21.33 | 3,910,985 | +0.50(+2.42%) |
Aug 01, 2008 | 20.95 | 20.98 | 20.65 | 20.83 | 3,555,698 | -0.10(-0.47%) |
Jul 31, 2008 | 21.02 | 21.11 | 20.86 | 20.93 | 4,692,018 | +0.01(+0.06%) |
Jul 30, 2008 | 21.30 | 21.30 | 20.71 | 20.91 | 5,473,982 | -0.15(-0.70%) |
Jul 29, 2008 | 21.06 | 21.14 | 20.91 | 21.06 | 4,302,554 | +0.48(+2.31%) |
Jul 28, 2008 | 20.79 | 20.92 | 20.53 | 20.58 | 3,728,828 | -0.56(-2.64%) |
Jul 25, 2008 | 21.35 | 21.37 | 21.07 | 21.14 | 3,186,576 | -0.17(-0.80%) |
Jul 24, 2008 | 21.24 | 21.72 | 21.06 | 21.31 | 8,156,903 | -0.56(-2.55%) |
Jul 23, 2008 | 21.75 | 22.08 | 21.70 | 21.87 | 5,757,974 | +0.05(+0.23%) |
Jul 22, 2008 | 21.71 | 22.02 | 21.70 | 21.82 | 5,278,313 | +0.07(+0.33%) |
Jul 21, 2008 | 21.90 | 22.02 | 21.64 | 21.75 | 7,064,655 | +0.27(+1.26%) |
Jul 18, 2008 | 21.55 | 21.68 | 21.40 | 21.48 | 6,553,683 | +0.37(+1.75%) |
Jul 17, 2008 | 21.20 | 21.21 | 21.02 | 21.11 | 4,351,283 | +0.15(+0.73%) |
Jul 16, 2008 | 21.13 | 21.23 | 20.86 | 20.96 | 7,042,478 | -0.28(-1.31%) |
Jul 15, 2008 | 21.47 | 21.51 | 21.19 | 21.24 | 6,131,940 | +0.21(+0.98%) |
Jul 14, 2008 | 21.34 | 21.37 | 21.02 | 21.03 | 3,797,740 | -0.33(-1.54%) |
Jul 11, 2008 | 21.51 | 21.61 | 21.17 | 21.36 | 5,244,801 | -0.40(-1.82%) |
Jul 10, 2008 | 21.95 | 21.99 | 21.51 | 21.75 | 9,022,189 | -0.07(-0.33%) |
Jul 09, 2008 | 21.86 | 22.24 | 21.75 | 21.82 | 7,982,400 | +0.36(+1.67%) |
Jul 08, 2008 | 21.49 | 21.59 | 21.24 | 21.46 | 7,316,067 | +0.87(+4.21%) |
Jul 07, 2008 | 20.66 | 20.93 | 20.52 | 20.60 | 4,651,201 | -0.42(-2.01%) |
Jul 04, 2008 | 21.07 | 21.11 | 20.75 | 21.02 | 5,315,767 | +0.00(+0.00%) |
Jul 03, 2008 | 21.07 | 21.11 | 20.75 | 21.02 | 5,315,767 | +0.71(+3.52%) |
Jul 02, 2008 | 20.59 | 20.65 | 20.30 | 20.30 | 5,559,739 | +0.56(+2.85%) |
Jul 01, 2008 | 19.64 | 19.90 | 19.61 | 19.74 | 3,697,406 | -0.13(-0.66%) |
Jun 30, 2008 | 19.87 | 19.99 | 19.79 | 19.87 | 3,947,314 | +0.11(+0.55%) |
Jun 27, 2008 | 19.91 | 20.06 | 19.69 | 19.77 | 3,964,943 | -0.14(-0.72%) |
Jun 26, 2008 | 20.39 | 20.41 | 19.84 | 19.91 | 6,398,278 | -0.04(-0.23%) |
Jun 25, 2008 | 20.00 | 20.13 | 19.92 | 19.95 | 3,630,204 | +0.10(+0.52%) |
Jun 24, 2008 | 19.84 | 20.03 | 19.75 | 19.85 | 2,918,282 | +0.12(+0.61%) |
Jun 23, 2008 | 19.70 | 19.91 | 19.59 | 19.73 | 2,974,937 | +0.26(+1.34%) |
Jun 20, 2008 | 19.76 | 19.77 | 19.34 | 19.47 | 3,756,161 | -0.14(-0.73%) |
Jun 19, 2008 | 19.76 | 19.86 | 19.59 | 19.61 | 5,181,496 | +0.31(+1.61%) |
Jun 18, 2008 | 19.28 | 19.48 | 19.26 | 19.30 | 2,953,494 | +0.37(+1.97%) |
Jun 17, 2008 | 19.23 | 19.28 | 18.89 | 18.93 | 2,036,977 | -0.33(-1.70%) |
Jun 16, 2008 | 19.15 | 19.31 | 19.01 | 19.26 | 2,587,792 | +0.36(+1.93%) |
Jun 13, 2008 | 18.66 | 18.93 | 18.66 | 18.89 | 2,974,585 | +0.20(+1.06%) |
Jun 12, 2008 | 18.74 | 18.88 | 18.61 | 18.70 | 1,850,277 | +0.09(+0.51%) |
Jun 11, 2008 | 18.63 | 18.74 | 18.55 | 18.60 | 2,736,626 | -0.15(-0.79%) |
Jun 10, 2008 | 18.78 | 18.92 | 18.71 | 18.75 | 2,294,157 | -0.31(-1.60%) |
Jun 09, 2008 | 19.30 | 19.30 | 18.92 | 19.06 | 3,052,669 | +0.03(+0.17%) |
Jun 06, 2008 | 19.31 | 19.31 | 19.02 | 19.02 | 2,739,848 | -0.40(-2.06%) |
Jun 05, 2008 | 19.34 | 19.44 | 19.28 | 19.42 | 3,469,366 | +0.13(+0.65%) |
Jun 04, 2008 | 19.38 | 19.44 | 19.26 | 19.30 | 2,891,671 | -0.35(-1.76%) |
Jun 03, 2008 | 19.66 | 19.80 | 19.55 | 19.64 | 2,165,570 | +0.03(+0.14%) |
Jun 02, 2008 | 19.76 | 19.80 | 19.59 | 19.62 | 2,836,890 | -0.40(-1.98%) |
May 30, 2008 | 19.89 | 20.10 | 19.73 | 20.01 | 4,028,032 | +0.25(+1.25%) |
May 29, 2008 | 19.66 | 19.81 | 19.62 | 19.77 | 2,892,509 | -0.02(-0.11%) |
May 28, 2008 | 19.76 | 19.92 | 19.68 | 19.79 | 4,174,891 | +0.06(+0.32%) |
May 27, 2008 | 19.67 | 19.82 | 19.58 | 19.73 | 3,748,918 | -0.27(-1.35%) |
May 26, 2008 | 20.17 | 20.17 | 19.95 | 19.99 | 0 | +0.00(+0.00%) |
May 23, 2008 | 20.17 | 20.17 | 19.95 | 19.99 | 2,218,827 | -0.16(-0.80%) |
May 22, 2008 | 20.14 | 20.30 | 20.07 | 20.16 | 2,085,613 | +0.13(+0.63%) |
May 21, 2008 | 20.08 | 20.26 | 19.98 | 20.03 | 4,941,801 | -0.33(-1.61%) |
May 20, 2008 | 20.55 | 20.55 | 20.26 | 20.36 | 3,906,826 | +0.17(+0.85%) |
May 19, 2008 | 20.30 | 20.30 | 20.11 | 20.19 | 1,902,343 | +0.21(+1.03%) |
May 16, 2008 | 19.90 | 20.06 | 19.83 | 19.98 | 2,557,359 | +0.21(+1.07%) |
May 15, 2008 | 19.76 | 19.81 | 19.61 | 19.77 | 1,430,183 | +0.17(+0.87%) |
May 14, 2008 | 19.55 | 19.67 | 19.48 | 19.60 | 3,152,746 | -0.04(-0.18%) |
May 13, 2008 | 19.73 | 19.76 | 19.58 | 19.64 | 3,153,832 | -0.20(-1.00%) |
May 12, 2008 | 19.88 | 19.89 | 19.72 | 19.83 | 1,610,871 | +0.10(+0.52%) |
May 09, 2008 | 19.77 | 19.88 | 19.67 | 19.73 | 1,702,070 | -0.22(-1.10%) |
May 08, 2008 | 19.97 | 20.05 | 19.85 | 19.95 | 1,980,123 | +0.31(+1.58%) |
May 07, 2008 | 19.81 | 19.92 | 19.64 | 19.64 | 2,464,786 | -0.47(-2.35%) |
May 06, 2008 | 20.04 | 20.13 | 19.97 | 20.11 | 1,875,373 | -0.06(-0.31%) |
May 05, 2008 | 20.43 | 20.43 | 20.07 | 20.17 | 2,358,357 | -0.21(-1.04%) |
May 02, 2008 | 20.40 | 20.48 | 20.29 | 20.39 | 3,209,089 | +0.20(+0.98%) |
May 01, 2008 | 20.00 | 20.19 | 19.96 | 20.19 | 3,467,744 | +0.36(+1.84%) |
Apr 30, 2008 | 19.89 | 20.17 | 19.79 | 19.82 | 4,329,559 | -0.14(-0.70%) |
Apr 29, 2008 | 20.03 | 20.14 | 19.86 | 19.96 | 2,829,093 | -0.18(-0.89%) |
Apr 28, 2008 | 20.24 | 20.29 | 20.10 | 20.14 | 2,070,396 | -0.13(-0.66%) |
Apr 25, 2008 | 20.22 | 20.32 | 20.13 | 20.28 | 2,531,891 | +0.45(+2.27%) |
Apr 24, 2008 | 19.81 | 19.96 | 19.68 | 19.83 | 3,042,514 | -0.19(-0.94%) |
Apr 23, 2008 | 19.82 | 20.05 | 19.73 | 20.02 | 3,630,078 | +0.36(+1.85%) |
Apr 22, 2008 | 19.77 | 19.80 | 19.44 | 19.65 | 6,824,791 | +0.15(+0.76%) |
Apr 21, 2008 | 19.77 | 19.79 | 19.47 | 19.51 | 5,086,570 | +0.04(+0.18%) |
Apr 18, 2008 | 19.39 | 19.51 | 19.28 | 19.47 | 3,693,138 | +0.30(+1.55%) |
Apr 17, 2008 | 19.08 | 19.32 | 18.98 | 19.17 | 1,686,563 | +0.02(+0.12%) |
Apr 16, 2008 | 19.16 | 19.18 | 18.94 | 19.15 | 1,626,037 | +0.18(+0.95%) |
Apr 15, 2008 | 19.12 | 19.14 | 18.88 | 18.97 | 1,774,756 | -0.06(-0.31%) |
Apr 14, 2008 | 19.22 | 19.22 | 18.97 | 19.03 | 2,520,793 | -0.09(-0.49%) |
Apr 11, 2008 | 19.46 | 19.48 | 19.12 | 19.12 | 3,731,360 | -0.58(-2.94%) |
Apr 10, 2008 | 19.69 | 19.87 | 19.56 | 19.70 | 3,195,814 | +0.19(+0.99%) |
Apr 09, 2008 | 19.65 | 19.68 | 19.36 | 19.51 | 2,696,152 | +0.08(+0.39%) |
Apr 08, 2008 | 19.89 | 19.89 | 19.42 | 19.43 | 7,416,135 | -0.80(-3.97%) |
Apr 07, 2008 | 20.22 | 20.39 | 20.13 | 20.24 | 2,760,194 | -0.13(-0.66%) |
Apr 04, 2008 | 20.38 | 20.41 | 20.22 | 20.37 | 2,662,654 | +0.27(+1.36%) |
Apr 03, 2008 | 20.08 | 20.18 | 19.99 | 20.10 | 2,937,576 | +0.09(+0.47%) |
Apr 02, 2008 | 20.09 | 20.27 | 19.94 | 20.00 | 6,322,528 | +0.14(+0.70%) |
Apr 01, 2008 | 19.54 | 19.89 | 19.49 | 19.86 | 5,325,397 | +0.80(+4.17%) |
Mar 31, 2008 | 19.15 | 19.19 | 18.97 | 19.07 | 3,860,563 | +0.07(+0.35%) |
Mar 28, 2008 | 19.11 | 19.24 | 18.97 | 19.00 | 5,434,314 | -0.13(-0.70%) |
Mar 27, 2008 | 19.08 | 19.33 | 19.06 | 19.14 | 3,095,938 | +0.27(+1.45%) |
Mar 26, 2008 | 18.88 | 18.97 | 18.73 | 18.86 | 3,782,597 | -0.49(-2.55%) |
Mar 25, 2008 | 19.31 | 19.39 | 19.09 | 19.36 | 4,292,537 | +0.42(+2.21%) |
Mar 24, 2008 | 19.26 | 19.26 | 18.86 | 18.94 | 5,284,794 | +0.07(+0.36%) |
Mar 21, 2008 | 19.16 | 19.20 | 18.85 | 18.87 | 11,916,028 | +0.00(+0.00%) |
Mar 20, 2008 | 19.16 | 19.20 | 18.85 | 18.87 | 11,916,028 | +0.20(+1.08%) |
Mar 19, 2008 | 18.93 | 19.06 | 18.65 | 18.67 | 6,433,107 | -0.35(-1.84%) |
Mar 18, 2008 | 18.83 | 19.17 | 18.83 | 19.02 | 4,757,897 | +0.58(+3.14%) |
Mar 17, 2008 | 18.23 | 18.60 | 18.21 | 18.44 | 2,714,462 | +0.08(+0.44%) |
Mar 14, 2008 | 18.57 | 18.57 | 18.21 | 18.36 | 5,197,674 | -0.27(-1.42%) |
Mar 13, 2008 | 18.73 | 18.76 | 18.53 | 18.62 | 3,051,203 | -0.31(-1.61%) |
Mar 12, 2008 | 18.90 | 19.08 | 18.87 | 18.93 | 2,482,224 | +0.12(+0.62%) |
Mar 11, 2008 | 18.88 | 18.93 | 18.52 | 18.81 | 2,983,025 | +0.22(+1.21%) |
Mar 10, 2008 | 18.97 | 19.02 | 18.56 | 18.59 | 4,613,522 | -0.47(-2.48%) |
Mar 07, 2008 | 18.93 | 19.13 | 18.82 | 19.06 | 4,574,750 | +0.13(+0.71%) |
Mar 06, 2008 | 18.97 | 19.02 | 18.89 | 18.93 | 2,802,953 | -0.13(-0.68%) |
Mar 05, 2008 | 19.31 | 19.89 | 18.99 | 19.06 | 6,260,533 | -0.57(-2.89%) |
Mar 04, 2008 | 19.47 | 19.68 | 19.42 | 19.62 | 3,838,306 | -0.38(-1.89%) |
Mar 03, 2008 | 20.04 | 20.05 | 19.77 | 20.00 | 2,877,982 | +0.27(+1.34%) |
Feb 29, 2008 | 19.84 | 19.90 | 19.67 | 19.73 | 4,835,823 | -0.51(-2.53%) |
Feb 28, 2008 | 20.35 | 20.47 | 20.14 | 20.25 | 2,863,815 | -0.19(-0.92%) |
Feb 27, 2008 | 20.30 | 20.60 | 20.30 | 20.44 | 2,849,452 | -0.17(-0.83%) |
Feb 26, 2008 | 20.28 | 20.62 | 20.26 | 20.61 | 3,775,590 | +0.40(+2.00%) |
Feb 25, 2008 | 19.91 | 20.23 | 19.86 | 20.20 | 4,661,933 | +0.39(+1.97%) |
Feb 22, 2008 | 19.86 | 19.90 | 19.59 | 19.81 | 5,290,764 | -0.19(-0.94%) |
Feb 21, 2008 | 19.98 | 20.13 | 19.95 | 20.00 | 5,758,993 | +0.09(+0.43%) |
Feb 20, 2008 | 19.69 | 19.92 | 19.65 | 19.91 | 6,858,852 | -0.20(-0.98%) |
Feb 19, 2008 | 20.23 | 20.26 | 20.07 | 20.11 | 4,741,147 | +0.25(+1.27%) |
Feb 18, 2008 | 19.77 | 19.88 | 19.55 | 19.86 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 19.77 | 19.88 | 19.55 | 19.86 | 9,304,278 | +0.39(+2.01%) |
Feb 14, 2008 | 19.53 | 19.59 | 19.44 | 19.47 | 3,489,941 | -0.15(-0.78%) |
Feb 13, 2008 | 19.69 | 19.70 | 19.47 | 19.62 | 4,307,122 | -0.19(-0.95%) |
Feb 12, 2008 | 19.26 | 19.86 | 19.26 | 19.81 | 7,319,053 | +0.53(+2.75%) |
Feb 11, 2008 | 19.25 | 19.30 | 18.88 | 19.28 | 7,854,454 | +0.33(+1.76%) |
Feb 08, 2008 | 18.44 | 18.95 | 18.38 | 18.95 | 12,320,391 | -0.10(-0.54%) |
Feb 07, 2008 | 18.84 | 19.24 | 18.75 | 19.05 | 20,384,904 | -1.57(-7.61%) |
Feb 06, 2008 | 20.59 | 20.79 | 20.48 | 20.62 | 6,645,593 | +0.12(+0.59%) |
Feb 05, 2008 | 20.70 | 20.78 | 20.41 | 20.50 | 5,370,268 | -0.57(-2.69%) |
Feb 04, 2008 | 20.95 | 21.10 | 20.81 | 21.06 | 3,333,971 | -0.06(-0.30%) |
Feb 01, 2008 | 20.98 | 21.20 | 20.81 | 21.13 | 4,466,550 | -0.17(-0.78%) |
Jan 31, 2008 | 20.67 | 21.46 | 20.62 | 21.29 | 6,418,101 | +0.27(+1.30%) |
Jan 30, 2008 | 21.04 | 21.32 | 20.96 | 21.02 | 3,271,057 | -0.35(-1.62%) |
Jan 29, 2008 | 21.41 | 21.46 | 21.26 | 21.37 | 2,246,997 | -0.03(-0.15%) |
Jan 28, 2008 | 21.25 | 21.44 | 21.03 | 21.40 | 5,818,765 | +0.31(+1.47%) |
Jan 25, 2008 | 21.62 | 21.64 | 20.94 | 21.09 | 5,105,670 | -0.46(-2.15%) |
Jan 24, 2008 | 21.38 | 21.65 | 21.27 | 21.55 | 11,386,042 | -0.18(-0.83%) |
Jan 23, 2008 | 21.06 | 21.77 | 21.02 | 21.73 | 8,921,901 | -0.22(-1.00%) |
Jan 22, 2008 | 21.28 | 22.02 | 21.28 | 21.95 | 7,818,043 | -0.71(-3.15%) |
Jan 21, 2008 | 23.07 | 23.22 | 22.53 | 22.66 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 23.07 | 23.22 | 22.53 | 22.66 | 4,873,576 | -0.12(-0.53%) |
Jan 17, 2008 | 23.38 | 23.41 | 22.67 | 22.79 | 4,469,289 | -0.41(-1.76%) |
Jan 16, 2008 | 23.29 | 23.50 | 23.17 | 23.19 | 3,551,544 | -0.30(-1.26%) |
Jan 15, 2008 | 23.80 | 23.82 | 23.38 | 23.49 | 3,292,233 | -0.22(-0.91%) |
Jan 14, 2008 | 23.74 | 24.06 | 23.64 | 23.71 | 4,827,012 | -0.18(-0.73%) |
Jan 11, 2008 | 24.01 | 24.07 | 23.83 | 23.88 | 3,300,214 | -0.46(-1.90%) |
Jan 10, 2008 | 24.30 | 24.48 | 24.16 | 24.35 | 3,629,630 | -0.09(-0.35%) |
Jan 09, 2008 | 24.31 | 24.56 | 24.23 | 24.43 | 5,642,936 | +0.41(+1.72%) |
Jan 08, 2008 | 24.35 | 24.36 | 23.98 | 24.02 | 8,215,876 | +0.31(+1.31%) |
Jan 07, 2008 | 23.47 | 23.73 | 23.28 | 23.71 | 8,627,423 | +1.11(+4.89%) |
Jan 04, 2008 | 22.98 | 23.07 | 22.55 | 22.60 | 3,179,836 | -0.22(-0.95%) |
Jan 03, 2008 | 22.81 | 22.90 | 22.71 | 22.82 | 2,504,852 | +0.27(+1.20%) |
Jan 02, 2008 | 22.67 | 22.82 | 22.40 | 22.55 | 3,430,914 | -0.10(-0.44%) |
Jan 01, 2008 | 22.81 | 23.11 | 22.54 | 22.65 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 22.81 | 23.11 | 22.54 | 22.65 | 2,078,063 | -0.16(-0.71%) |
Dec 28, 2007 | 22.82 | 22.99 | 22.74 | 22.81 | 2,316,997 | -0.26(-1.11%) |
Dec 27, 2007 | 23.20 | 23.22 | 22.97 | 23.06 | 3,127,681 | +0.14(+0.61%) |
Dec 26, 2007 | 22.93 | 23.03 | 22.84 | 22.93 | 1,610,477 | -0.10(-0.45%) |
Dec 24, 2007 | 22.79 | 23.20 | 22.79 | 23.03 | 1,505,483 | +0.15(+0.65%) |
Dec 21, 2007 | 22.98 | 23.09 | 22.82 | 22.88 | 4,043,067 | +0.08(+0.35%) |
Dec 20, 2007 | 23.15 | 23.16 | 22.69 | 22.80 | 4,540,831 | -0.13(-0.59%) |
Dec 19, 2007 | 23.08 | 23.19 | 22.83 | 22.93 | 3,681,959 | +0.06(+0.28%) |
Dec 18, 2007 | 23.18 | 23.23 | 22.83 | 22.87 | 4,176,077 | -0.32(-1.38%) |
Dec 17, 2007 | 23.58 | 23.61 | 23.18 | 23.19 | 5,985,985 | -0.63(-2.64%) |
Dec 14, 2007 | 23.89 | 24.13 | 23.80 | 23.82 | 4,228,795 | -0.42(-1.72%) |
Dec 13, 2007 | 24.30 | 24.35 | 24.04 | 24.24 | 3,613,661 | +0.22(+0.94%) |
Dec 12, 2007 | 24.15 | 24.24 | 23.89 | 24.01 | 5,010,816 | +0.46(+1.95%) |
Dec 11, 2007 | 24.06 | 24.07 | 23.54 | 23.55 | 3,650,573 | -0.39(-1.61%) |
Dec 10, 2007 | 23.93 | 24.08 | 23.80 | 23.94 | 4,504,231 | +0.00(+0.00%) |
Dec 07, 2007 | 23.88 | 23.97 | 23.71 | 23.94 | 3,197,100 | +0.19(+0.79%) |
Dec 06, 2007 | 23.64 | 23.78 | 23.62 | 23.75 | 3,245,754 | +0.05(+0.23%) |
Dec 05, 2007 | 23.72 | 23.81 | 23.63 | 23.70 | 3,095,286 | +0.09(+0.36%) |
Dec 04, 2007 | 23.93 | 23.96 | 23.54 | 23.61 | 4,479,275 | -0.28(-1.19%) |