Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 15.38 | 15.74 | 15.30 | 15.67 | 1,866,585 | +0.42(+2.78%) |
Nov 26, 2008 | 15.14 | 15.34 | 14.90 | 15.25 | 4,362,413 | -0.40(-2.56%) |
Nov 25, 2008 | 15.69 | 15.83 | 15.38 | 15.65 | 3,893,880 | -0.10(-0.64%) |
Nov 24, 2008 | 15.28 | 16.02 | 15.15 | 15.75 | 4,068,160 | +0.80(+5.36%) |
Nov 21, 2008 | 14.95 | 14.99 | 14.11 | 14.95 | 5,313,353 | +0.14(+0.95%) |
Nov 20, 2008 | 15.75 | 15.78 | 14.75 | 14.81 | 4,515,305 | -1.14(-7.16%) |
Nov 19, 2008 | 16.81 | 17.02 | 15.94 | 15.95 | 4,088,080 | -0.98(-5.78%) |
Nov 18, 2008 | 16.67 | 17.09 | 16.48 | 16.93 | 3,202,742 | +0.73(+4.49%) |
Nov 17, 2008 | 16.45 | 16.59 | 16.11 | 16.20 | 2,909,326 | -0.30(-1.79%) |
Nov 14, 2008 | 16.67 | 17.05 | 16.41 | 16.49 | 0 | -0.45(-2.63%) |
Nov 13, 2008 | 16.24 | 16.96 | 15.81 | 16.94 | 4,799,673 | +0.36(+2.20%) |
Nov 12, 2008 | 16.99 | 17.12 | 16.51 | 16.58 | 3,888,907 | -0.71(-4.11%) |
Nov 11, 2008 | 17.34 | 17.55 | 17.03 | 17.29 | 2,911,480 | +0.18(+1.04%) |
Nov 10, 2008 | 17.40 | 17.45 | 16.92 | 17.11 | 3,477,689 | -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 | 17.31 | 16.47 | 16.58 | 3,764,916 | -0.24(-1.41%) |
Nov 05, 2008 | 17.36 | 17.76 | 16.82 | 16.82 | 4,179,527 | -1.47(-8.04%) |
Nov 04, 2008 | 17.92 | 18.36 | 17.84 | 18.29 | 4,492,285 | +0.47(+2.66%) |
Nov 03, 2008 | 17.73 | 18.00 | 17.49 | 17.81 | 3,148,071 | +0.20(+1.16%) |
Oct 31, 2008 | 17.58 | 17.89 | 17.37 | 17.61 | 3,512,667 | +0.36(+2.11%) |
Oct 30, 2008 | 17.40 | 17.47 | 16.44 | 17.25 | 6,267,640 | +0.26(+1.55%) |
Oct 29, 2008 | 16.94 | 17.56 | 16.85 | 16.98 | 4,312,987 | -0.13(-0.76%) |
Oct 28, 2008 | 16.61 | 17.18 | 16.07 | 17.11 | 6,836,896 | +0.78(+4.76%) |
Oct 27, 2008 | 16.08 | 16.72 | 15.91 | 16.33 | 7,077,276 | +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 | 6,630,062 | +0.22(+1.37%) |
Oct 22, 2008 | 16.99 | 16.99 | 16.27 | 16.45 | 7,445,549 | -0.54(-3.20%) |
Oct 21, 2008 | 17.25 | 17.51 | 16.89 | 16.99 | 4,275,095 | -0.98(-5.43%) |
Oct 20, 2008 | 17.21 | 17.97 | 17.12 | 17.97 | 5,083,078 | +0.47(+2.70%) |
Oct 17, 2008 | 17.27 | 18.08 | 17.21 | 17.50 | 0 | +0.59(+3.48%) |
Oct 16, 2008 | 16.51 | 16.91 | 16.09 | 16.91 | 7,283,567 | +0.58(+3.52%) |
Oct 15, 2008 | 17.41 | 17.43 | 16.27 | 16.33 | 4,823,448 | -0.97(-5.58%) |
Oct 14, 2008 | 17.76 | 17.82 | 17.00 | 17.30 | 6,053,550 | -0.22(-1.28%) |
Oct 13, 2008 | 16.26 | 17.52 | 16.23 | 17.52 | 5,935,097 | +1.76(+11.17%) |
Oct 10, 2008 | 15.62 | 16.16 | 14.76 | 15.76 | 0 | -0.15(-0.93%) |
Oct 09, 2008 | 17.48 | 17.56 | 15.86 | 15.91 | 8,307,856 | -1.66(-9.44%) |
Oct 08, 2008 | 18.03 | 18.48 | 17.56 | 17.57 | 8,703,077 | -0.93(-5.01%) |
Oct 07, 2008 | 19.33 | 19.35 | 18.38 | 18.50 | 8,374,289 | -0.12(-0.63%) |
Oct 06, 2008 | 19.20 | 19.25 | 17.98 | 18.61 | 8,582,501 | -0.53(-2.75%) |
Oct 03, 2008 | 19.33 | 19.66 | 19.06 | 19.14 | 0 | -0.08(-0.40%) |
Oct 02, 2008 | 19.71 | 19.78 | 19.20 | 19.21 | 3,667,269 | -0.28(-1.45%) |
Oct 01, 2008 | 19.26 | 19.58 | 18.92 | 19.50 | 3,983,783 | -0.03(-0.16%) |
Sep 30, 2008 | 19.76 | 19.77 | 19.14 | 19.53 | 4,454,663 | +0.62(+3.28%) |
Sep 29, 2008 | 19.70 | 19.77 | 18.64 | 18.91 | 6,001,708 | -1.28(-6.34%) |
Sep 26, 2008 | 20.16 | 20.33 | 20.03 | 20.19 | 0 | +0.22(+1.10%) |
Sep 25, 2008 | 20.02 | 20.21 | 19.88 | 19.97 | 2,656,346 | +0.14(+0.72%) |
Sep 24, 2008 | 20.01 | 20.04 | 19.68 | 19.83 | 3,165,618 | -0.40(-1.96%) |
Sep 23, 2008 | 20.13 | 20.24 | 19.78 | 20.22 | 2,430,927 | +0.47(+2.39%) |
Sep 22, 2008 | 19.96 | 20.01 | 19.70 | 19.75 | 3,251,455 | -0.26(-1.28%) |
Sep 19, 2008 | 19.82 | 20.09 | 19.72 | 20.01 | 0 | +0.36(+1.85%) |
Sep 18, 2008 | 19.36 | 19.73 | 19.20 | 19.64 | 5,789,638 | +0.38(+1.96%) |
Sep 17, 2008 | 19.40 | 19.57 | 19.24 | 19.26 | 5,751,926 | -0.13(-0.69%) |
Sep 16, 2008 | 19.43 | 19.45 | 19.13 | 19.40 | 7,094,182 | -0.30(-1.53%) |
Sep 15, 2008 | 19.39 | 19.94 | 19.37 | 19.70 | 4,298,851 | -0.18(-0.88%) |
Sep 12, 2008 | 19.49 | 19.93 | 19.43 | 19.87 | 0 | +0.00(+0.02%) |
Sep 11, 2008 | 19.74 | 19.87 | 19.61 | 19.87 | 5,311,779 | -0.13(-0.63%) |
Sep 10, 2008 | 20.05 | 20.20 | 19.96 | 20.00 | 5,399,515 | +0.24(+1.21%) |
Sep 09, 2008 | 19.92 | 20.04 | 19.72 | 19.76 | 6,455,156 | -0.01(-0.05%) |
Sep 08, 2008 | 19.96 | 20.16 | 19.15 | 19.77 | 7,473,231 | -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 | 20.24 | 20.28 | 3,023,491 | -0.48(-2.32%) |
Sep 03, 2008 | 20.77 | 20.85 | 20.55 | 20.76 | 3,201,737 | -0.36(-1.70%) |
Sep 02, 2008 | 21.21 | 21.37 | 21.03 | 21.12 | 2,631,140 | +0.02(+0.09%) |
Aug 29, 2008 | 21.29 | 21.30 | 21.07 | 21.11 | 0 | -0.05(-0.25%) |
Aug 28, 2008 | 21.03 | 21.29 | 20.97 | 21.16 | 1,882,643 | +0.22(+1.07%) |
Aug 27, 2008 | 20.72 | 20.99 | 20.71 | 20.94 | 2,096,197 | +0.04(+0.21%) |
Aug 26, 2008 | 20.85 | 21.09 | 20.76 | 20.89 | 2,084,447 | +0.28(+1.35%) |
Aug 25, 2008 | 20.79 | 20.79 | 20.56 | 20.61 | 1,508,445 | -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 | 20.59 | 20.76 | 1,854,017 | +0.08(+0.37%) |
Aug 20, 2008 | 20.75 | 20.81 | 20.58 | 20.68 | 2,155,752 | -0.26(-1.24%) |
Aug 19, 2008 | 20.90 | 21.00 | 20.81 | 20.94 | 1,952,314 | -0.16(-0.75%) |
Aug 18, 2008 | 21.19 | 21.26 | 21.04 | 21.10 | 2,206,866 | -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 | 1,892,915 | -0.01(-0.04%) |
Aug 13, 2008 | 21.40 | 21.63 | 21.36 | 21.48 | 2,333,518 | -0.12(-0.54%) |
Aug 12, 2008 | 21.69 | 21.69 | 21.42 | 21.60 | 2,251,784 | -0.21(-0.97%) |
Aug 11, 2008 | 21.89 | 21.96 | 21.74 | 21.81 | 1,501,479 | +0.04(+0.19%) |
Aug 08, 2008 | 21.34 | 21.85 | 21.34 | 21.77 | 2,034,464 | +0.15(+0.69%) |
Aug 07, 2008 | 21.82 | 21.91 | 21.55 | 21.62 | 2,772,596 | -0.41(-1.88%) |
Aug 06, 2008 | 21.87 | 22.15 | 21.78 | 22.03 | 4,167,620 | +0.19(+0.86%) |
Aug 05, 2008 | 21.80 | 21.93 | 21.63 | 21.84 | 4,155,475 | +0.52(+2.42%) |
Aug 04, 2008 | 21.30 | 21.42 | 21.22 | 21.33 | 3,911,637 | +0.50(+2.42%) |
Aug 01, 2008 | 20.95 | 20.98 | 20.64 | 20.82 | 3,556,291 | -0.10(-0.47%) |
Jul 31, 2008 | 21.02 | 21.11 | 20.86 | 20.92 | 4,692,800 | +0.01(+0.06%) |
Jul 30, 2008 | 21.29 | 21.29 | 20.71 | 20.91 | 5,474,895 | -0.15(-0.70%) |
Jul 29, 2008 | 21.06 | 21.14 | 20.91 | 21.06 | 4,303,271 | +0.48(+2.31%) |
Jul 28, 2008 | 20.79 | 20.91 | 20.53 | 20.58 | 3,729,450 | -0.56(-2.64%) |
Jul 25, 2008 | 21.34 | 21.37 | 21.07 | 21.14 | 3,187,107 | -0.17(-0.80%) |
Jul 24, 2008 | 21.24 | 21.72 | 21.06 | 21.31 | 8,158,262 | -0.56(-2.55%) |
Jul 23, 2008 | 21.74 | 22.08 | 21.69 | 21.87 | 5,758,934 | +0.05(+0.23%) |
Jul 22, 2008 | 21.70 | 22.02 | 21.69 | 21.82 | 5,279,192 | +0.07(+0.33%) |
Jul 21, 2008 | 21.90 | 22.02 | 21.64 | 21.74 | 7,065,833 | +0.27(+1.26%) |
Jul 18, 2008 | 21.55 | 21.68 | 21.39 | 21.47 | 6,554,775 | +0.37(+1.75%) |
Jul 17, 2008 | 21.20 | 21.21 | 21.01 | 21.11 | 4,352,008 | +0.15(+0.73%) |
Jul 16, 2008 | 21.13 | 21.22 | 20.85 | 20.95 | 7,043,652 | -0.28(-1.31%) |
Jul 15, 2008 | 21.47 | 21.51 | 21.19 | 21.23 | 6,132,962 | +0.21(+0.98%) |
Jul 14, 2008 | 21.34 | 21.37 | 21.02 | 21.03 | 3,798,373 | -0.33(-1.54%) |
Jul 11, 2008 | 21.51 | 21.60 | 21.16 | 21.35 | 5,245,675 | -0.40(-1.82%) |
Jul 10, 2008 | 21.95 | 21.99 | 21.51 | 21.75 | 9,023,693 | -0.07(-0.33%) |
Jul 09, 2008 | 21.86 | 22.23 | 21.74 | 21.82 | 7,983,730 | +0.36(+1.68%) |
Jul 08, 2008 | 21.49 | 21.59 | 21.24 | 21.46 | 7,317,286 | +0.87(+4.21%) |
Jul 07, 2008 | 20.66 | 20.93 | 20.52 | 20.59 | 4,651,976 | -0.42(-2.01%) |
Jul 04, 2008 | 21.07 | 21.11 | 20.75 | 21.02 | 5,316,653 | +0.00(+0.00%) |
Jul 03, 2008 | 21.07 | 21.11 | 20.75 | 21.02 | 5,316,653 | +0.71(+3.52%) |
Jul 02, 2008 | 20.59 | 20.64 | 20.29 | 20.30 | 5,560,665 | +0.56(+2.85%) |
Jul 01, 2008 | 19.64 | 19.90 | 19.61 | 19.74 | 3,698,022 | -0.13(-0.66%) |
Jun 30, 2008 | 19.87 | 19.98 | 19.79 | 19.87 | 3,947,972 | +0.11(+0.55%) |
Jun 27, 2008 | 19.91 | 20.06 | 19.69 | 19.76 | 3,965,604 | -0.14(-0.72%) |
Jun 26, 2008 | 20.39 | 20.41 | 19.83 | 19.91 | 6,399,344 | -0.05(-0.23%) |
Jun 25, 2008 | 20.00 | 20.13 | 19.92 | 19.95 | 3,630,809 | +0.10(+0.52%) |
Jun 24, 2008 | 19.83 | 20.02 | 19.74 | 19.85 | 2,918,769 | +0.12(+0.61%) |
Jun 23, 2008 | 19.70 | 19.90 | 19.58 | 19.73 | 2,975,433 | +0.26(+1.34%) |
Jun 20, 2008 | 19.75 | 19.77 | 19.34 | 19.47 | 3,756,787 | -0.14(-0.73%) |
Jun 19, 2008 | 19.76 | 19.86 | 19.58 | 19.61 | 5,182,359 | +0.31(+1.61%) |
Jun 18, 2008 | 19.28 | 19.48 | 19.26 | 19.30 | 2,953,986 | +0.37(+1.97%) |
Jun 17, 2008 | 19.23 | 19.28 | 18.89 | 18.93 | 2,037,317 | -0.33(-1.70%) |
Jun 16, 2008 | 19.15 | 19.31 | 19.00 | 19.25 | 2,588,223 | +0.36(+1.93%) |
Jun 13, 2008 | 18.66 | 18.92 | 18.65 | 18.89 | 2,975,081 | +0.20(+1.06%) |
Jun 12, 2008 | 18.73 | 18.88 | 18.61 | 18.69 | 1,850,585 | +0.09(+0.51%) |
Jun 11, 2008 | 18.63 | 18.73 | 18.55 | 18.60 | 2,737,082 | -0.15(-0.79%) |
Jun 10, 2008 | 18.78 | 18.92 | 18.71 | 18.75 | 2,294,539 | -0.31(-1.60%) |
Jun 09, 2008 | 19.30 | 19.30 | 18.91 | 19.05 | 3,053,178 | +0.03(+0.17%) |
Jun 06, 2008 | 19.30 | 19.30 | 19.02 | 19.02 | 2,740,305 | -0.40(-2.06%) |
Jun 05, 2008 | 19.34 | 19.43 | 19.28 | 19.42 | 3,469,944 | +0.13(+0.65%) |
Jun 04, 2008 | 19.38 | 19.43 | 19.26 | 19.30 | 2,892,153 | -0.35(-1.76%) |
Jun 03, 2008 | 19.65 | 19.79 | 19.55 | 19.64 | 2,165,931 | +0.03(+0.14%) |
Jun 02, 2008 | 19.75 | 19.80 | 19.59 | 19.61 | 2,837,362 | -0.40(-1.98%) |
May 30, 2008 | 19.88 | 20.09 | 19.73 | 20.01 | 4,028,704 | +0.25(+1.25%) |
May 29, 2008 | 19.66 | 19.81 | 19.62 | 19.76 | 2,892,992 | -0.02(-0.11%) |
May 28, 2008 | 19.76 | 19.92 | 19.68 | 19.78 | 4,175,587 | +0.06(+0.32%) |
May 27, 2008 | 19.66 | 19.81 | 19.58 | 19.72 | 3,749,543 | -0.27(-1.35%) |
May 26, 2008 | 20.16 | 20.17 | 19.95 | 19.99 | 0 | +0.00(+0.00%) |
May 23, 2008 | 20.16 | 20.17 | 19.95 | 19.99 | 2,219,197 | -0.16(-0.80%) |
May 22, 2008 | 20.14 | 20.29 | 20.06 | 20.15 | 2,085,960 | +0.13(+0.63%) |
May 21, 2008 | 20.07 | 20.26 | 19.98 | 20.03 | 4,942,625 | -0.33(-1.61%) |
May 20, 2008 | 20.54 | 20.55 | 20.26 | 20.36 | 3,907,478 | +0.17(+0.85%) |
May 19, 2008 | 20.30 | 20.30 | 20.11 | 20.18 | 1,902,660 | +0.21(+1.03%) |
May 16, 2008 | 19.89 | 20.05 | 19.83 | 19.98 | 2,557,786 | +0.21(+1.07%) |
May 15, 2008 | 19.76 | 19.81 | 19.61 | 19.77 | 1,430,421 | +0.17(+0.87%) |
May 14, 2008 | 19.55 | 19.67 | 19.48 | 19.60 | 3,153,272 | -0.04(-0.18%) |
May 13, 2008 | 19.73 | 19.75 | 19.57 | 19.63 | 3,154,358 | -0.20(-1.00%) |
May 12, 2008 | 19.88 | 19.88 | 19.71 | 19.83 | 1,611,140 | +0.10(+0.52%) |
May 09, 2008 | 19.77 | 19.87 | 19.66 | 19.73 | 1,702,354 | -0.22(-1.10%) |
May 08, 2008 | 19.96 | 20.05 | 19.85 | 19.95 | 1,980,453 | +0.31(+1.58%) |
May 07, 2008 | 19.80 | 19.92 | 19.64 | 19.64 | 2,465,197 | -0.47(-2.35%) |
May 06, 2008 | 20.03 | 20.13 | 19.96 | 20.11 | 1,875,686 | -0.06(-0.31%) |
May 05, 2008 | 20.42 | 20.42 | 20.07 | 20.17 | 2,358,750 | -0.21(-1.04%) |
May 02, 2008 | 20.40 | 20.47 | 20.28 | 20.38 | 3,209,624 | +0.20(+0.98%) |
May 01, 2008 | 20.00 | 20.19 | 19.96 | 20.18 | 3,468,322 | +0.36(+1.84%) |
Apr 30, 2008 | 19.88 | 20.16 | 19.79 | 19.82 | 4,330,281 | -0.14(-0.70%) |
Apr 29, 2008 | 20.02 | 20.14 | 19.86 | 19.96 | 2,829,565 | -0.18(-0.89%) |
Apr 28, 2008 | 20.23 | 20.28 | 20.10 | 20.14 | 2,070,741 | -0.13(-0.66%) |
Apr 25, 2008 | 20.22 | 20.32 | 20.13 | 20.27 | 2,532,313 | +0.45(+2.27%) |
Apr 24, 2008 | 19.81 | 19.96 | 19.68 | 19.83 | 3,043,021 | -0.19(-0.94%) |
Apr 23, 2008 | 19.82 | 20.05 | 19.73 | 20.01 | 3,630,683 | +0.36(+1.85%) |
Apr 22, 2008 | 19.76 | 19.80 | 19.43 | 19.65 | 6,825,929 | +0.15(+0.76%) |
Apr 21, 2008 | 19.77 | 19.79 | 19.47 | 19.50 | 5,087,418 | +0.04(+0.18%) |
Apr 18, 2008 | 19.39 | 19.51 | 19.28 | 19.47 | 3,693,754 | +0.30(+1.55%) |
Apr 17, 2008 | 19.07 | 19.32 | 18.98 | 19.17 | 1,686,845 | +0.02(+0.12%) |
Apr 16, 2008 | 19.16 | 19.18 | 18.94 | 19.15 | 1,626,308 | +0.18(+0.95%) |
Apr 15, 2008 | 19.12 | 19.13 | 18.87 | 18.97 | 1,775,052 | -0.06(-0.31%) |
Apr 14, 2008 | 19.21 | 19.21 | 18.96 | 19.03 | 2,521,213 | -0.09(-0.49%) |
Apr 11, 2008 | 19.45 | 19.47 | 19.12 | 19.12 | 3,731,982 | -0.58(-2.94%) |
Apr 10, 2008 | 19.69 | 19.87 | 19.56 | 19.70 | 3,196,347 | +0.19(+0.99%) |
Apr 09, 2008 | 19.65 | 19.67 | 19.36 | 19.51 | 2,696,602 | +0.08(+0.39%) |
Apr 08, 2008 | 19.88 | 19.88 | 19.42 | 19.43 | 7,417,371 | -0.80(-3.98%) |
Apr 07, 2008 | 20.22 | 20.39 | 20.13 | 20.23 | 2,760,654 | -0.13(-0.66%) |
Apr 04, 2008 | 20.38 | 20.41 | 20.22 | 20.37 | 2,663,098 | +0.27(+1.36%) |
Apr 03, 2008 | 20.08 | 20.18 | 19.99 | 20.09 | 2,938,065 | +0.09(+0.47%) |
Apr 02, 2008 | 20.09 | 20.27 | 19.94 | 20.00 | 6,323,582 | +0.14(+0.70%) |
Apr 01, 2008 | 19.53 | 19.89 | 19.48 | 19.86 | 5,326,285 | +0.80(+4.17%) |
Mar 31, 2008 | 19.14 | 19.18 | 18.97 | 19.07 | 3,861,206 | +0.07(+0.36%) |
Mar 28, 2008 | 19.11 | 19.23 | 18.96 | 19.00 | 5,435,220 | -0.13(-0.71%) |
Mar 27, 2008 | 19.08 | 19.32 | 19.06 | 19.13 | 3,096,454 | +0.27(+1.45%) |
Mar 26, 2008 | 18.88 | 18.97 | 18.72 | 18.86 | 3,783,227 | -0.49(-2.55%) |
Mar 25, 2008 | 19.30 | 19.39 | 19.08 | 19.35 | 4,293,252 | +0.42(+2.21%) |
Mar 24, 2008 | 19.25 | 19.25 | 18.86 | 18.94 | 5,285,675 | +0.07(+0.36%) |
Mar 21, 2008 | 19.16 | 19.19 | 18.85 | 18.87 | 11,918,014 | +0.00(+0.00%) |
Mar 20, 2008 | 19.16 | 19.19 | 18.85 | 18.87 | 11,918,014 | +0.20(+1.08%) |
Mar 19, 2008 | 18.92 | 19.06 | 18.65 | 18.67 | 6,434,179 | -0.35(-1.84%) |
Mar 18, 2008 | 18.82 | 19.17 | 18.82 | 19.02 | 4,758,690 | +0.58(+3.14%) |
Mar 17, 2008 | 18.23 | 18.60 | 18.20 | 18.44 | 2,714,915 | +0.08(+0.44%) |
Mar 14, 2008 | 18.57 | 18.57 | 18.20 | 18.36 | 5,198,540 | -0.27(-1.42%) |
Mar 13, 2008 | 18.73 | 18.76 | 18.52 | 18.62 | 3,051,712 | -0.31(-1.61%) |
Mar 12, 2008 | 18.90 | 19.07 | 18.87 | 18.93 | 2,482,637 | +0.12(+0.62%) |
Mar 11, 2008 | 18.88 | 18.93 | 18.51 | 18.81 | 2,983,522 | +0.22(+1.21%) |
Mar 10, 2008 | 18.96 | 19.02 | 18.56 | 18.59 | 4,614,291 | -0.47(-2.48%) |
Mar 07, 2008 | 18.93 | 19.13 | 18.82 | 19.06 | 4,575,513 | +0.13(+0.71%) |
Mar 06, 2008 | 18.97 | 19.02 | 18.89 | 18.92 | 2,803,420 | -0.13(-0.68%) |
Mar 05, 2008 | 19.30 | 19.89 | 18.99 | 19.05 | 6,261,577 | -0.57(-2.89%) |
Mar 04, 2008 | 19.47 | 19.67 | 19.42 | 19.62 | 3,838,945 | -0.38(-1.89%) |
Mar 03, 2008 | 20.04 | 20.05 | 19.77 | 20.00 | 2,878,462 | +0.27(+1.34%) |
Feb 29, 2008 | 19.83 | 19.89 | 19.66 | 19.73 | 4,836,629 | -0.51(-2.53%) |
Feb 28, 2008 | 20.34 | 20.46 | 20.14 | 20.24 | 2,864,292 | -0.19(-0.92%) |
Feb 27, 2008 | 20.30 | 20.59 | 20.30 | 20.43 | 2,849,927 | -0.17(-0.83%) |
Feb 26, 2008 | 20.28 | 20.62 | 20.26 | 20.60 | 3,776,219 | +0.40(+2.00%) |
Feb 25, 2008 | 19.91 | 20.23 | 19.85 | 20.20 | 4,662,710 | +0.39(+1.97%) |
Feb 22, 2008 | 19.85 | 19.89 | 19.59 | 19.81 | 5,291,646 | -0.19(-0.94%) |
Feb 21, 2008 | 19.98 | 20.12 | 19.94 | 20.00 | 5,759,953 | +0.09(+0.43%) |
Feb 20, 2008 | 19.69 | 19.92 | 19.65 | 19.91 | 6,859,996 | -0.20(-0.98%) |
Feb 19, 2008 | 20.23 | 20.25 | 20.07 | 20.11 | 4,741,937 | +0.25(+1.27%) |
Feb 18, 2008 | 19.77 | 19.88 | 19.54 | 19.86 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 19.77 | 19.88 | 19.54 | 19.86 | 9,305,829 | +0.39(+2.01%) |
Feb 14, 2008 | 19.53 | 19.59 | 19.43 | 19.47 | 3,490,523 | -0.15(-0.78%) |
Feb 13, 2008 | 19.69 | 19.70 | 19.47 | 19.62 | 4,307,840 | -0.19(-0.95%) |
Feb 12, 2008 | 19.26 | 19.86 | 19.26 | 19.81 | 7,320,273 | +0.53(+2.75%) |
Feb 11, 2008 | 19.25 | 19.30 | 18.88 | 19.28 | 7,855,763 | +0.33(+1.76%) |
Feb 08, 2008 | 18.43 | 18.94 | 18.38 | 18.94 | 12,322,444 | -0.10(-0.54%) |
Feb 07, 2008 | 18.84 | 19.24 | 18.74 | 19.05 | 20,388,302 | -1.57(-7.61%) |
Feb 06, 2008 | 20.58 | 20.78 | 20.47 | 20.62 | 6,646,701 | +0.12(+0.59%) |
Feb 05, 2008 | 20.70 | 20.77 | 20.41 | 20.49 | 5,371,163 | -0.57(-2.69%) |
Feb 04, 2008 | 20.94 | 21.10 | 20.81 | 21.06 | 3,334,526 | -0.06(-0.30%) |
Feb 01, 2008 | 20.98 | 21.20 | 20.80 | 21.12 | 4,467,294 | -0.17(-0.78%) |
Jan 31, 2008 | 20.67 | 21.45 | 20.62 | 21.29 | 6,419,171 | +0.27(+1.30%) |
Jan 30, 2008 | 21.03 | 21.31 | 20.95 | 21.02 | 3,271,602 | -0.35(-1.62%) |
Jan 29, 2008 | 21.40 | 21.46 | 21.26 | 21.36 | 2,247,371 | -0.03(-0.15%) |
Jan 28, 2008 | 21.25 | 21.44 | 21.03 | 21.39 | 5,819,735 | +0.31(+1.47%) |
Jan 25, 2008 | 21.62 | 21.64 | 20.94 | 21.08 | 5,106,521 | -0.46(-2.15%) |
Jan 24, 2008 | 21.38 | 21.65 | 21.26 | 21.55 | 11,387,940 | -0.18(-0.83%) |
Jan 23, 2008 | 21.05 | 21.76 | 21.02 | 21.73 | 8,923,389 | -0.22(-1.00%) |
Jan 22, 2008 | 21.28 | 22.02 | 21.27 | 21.95 | 7,819,346 | -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 | 4,874,388 | -0.12(-0.53%) |
Jan 17, 2008 | 23.38 | 23.41 | 22.67 | 22.78 | 4,470,034 | -0.41(-1.76%) |
Jan 16, 2008 | 23.29 | 23.50 | 23.16 | 23.19 | 3,552,136 | -0.30(-1.26%) |
Jan 15, 2008 | 23.79 | 23.82 | 23.38 | 23.49 | 3,292,782 | -0.22(-0.91%) |
Jan 14, 2008 | 23.74 | 24.05 | 23.64 | 23.70 | 4,827,817 | -0.18(-0.73%) |
Jan 11, 2008 | 24.00 | 24.07 | 23.82 | 23.88 | 3,300,764 | -0.46(-1.90%) |
Jan 10, 2008 | 24.30 | 24.48 | 24.15 | 24.34 | 3,630,235 | -0.09(-0.35%) |
Jan 09, 2008 | 24.31 | 24.55 | 24.22 | 24.43 | 5,643,876 | +0.41(+1.72%) |
Jan 08, 2008 | 24.34 | 24.35 | 23.97 | 24.01 | 8,217,245 | +0.31(+1.31%) |
Jan 07, 2008 | 23.47 | 23.73 | 23.28 | 23.70 | 8,628,861 | +1.11(+4.89%) |
Jan 04, 2008 | 22.98 | 23.07 | 22.55 | 22.60 | 3,180,366 | -0.22(-0.95%) |
Jan 03, 2008 | 22.81 | 22.89 | 22.71 | 22.81 | 2,505,270 | +0.27(+1.20%) |
Jan 02, 2008 | 22.67 | 22.81 | 22.40 | 22.54 | 3,431,486 | -0.10(-0.44%) |
Jan 01, 2008 | 22.80 | 23.11 | 22.54 | 22.64 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 22.80 | 23.11 | 22.54 | 22.64 | 2,078,410 | -0.16(-0.71%) |
Dec 28, 2007 | 22.82 | 22.99 | 22.73 | 22.80 | 2,317,383 | -0.26(-1.11%) |
Dec 27, 2007 | 23.20 | 23.22 | 22.97 | 23.06 | 3,128,202 | +0.14(+0.61%) |
Dec 26, 2007 | 22.92 | 23.03 | 22.83 | 22.92 | 1,610,746 | -0.10(-0.45%) |
Dec 24, 2007 | 22.79 | 23.20 | 22.79 | 23.02 | 1,505,734 | +0.15(+0.65%) |
Dec 21, 2007 | 22.98 | 23.08 | 22.82 | 22.88 | 4,043,741 | +0.08(+0.35%) |
Dec 20, 2007 | 23.14 | 23.16 | 22.69 | 22.80 | 4,541,588 | -0.13(-0.59%) |
Dec 19, 2007 | 23.08 | 23.19 | 22.83 | 22.93 | 3,682,573 | +0.06(+0.28%) |
Dec 18, 2007 | 23.18 | 23.23 | 22.83 | 22.87 | 4,176,773 | -0.32(-1.38%) |
Dec 17, 2007 | 23.58 | 23.61 | 23.18 | 23.19 | 5,986,983 | -0.63(-2.64%) |
Dec 14, 2007 | 23.89 | 24.12 | 23.80 | 23.82 | 4,229,500 | -0.42(-1.72%) |
Dec 13, 2007 | 24.30 | 24.34 | 24.03 | 24.23 | 3,614,263 | +0.22(+0.94%) |
Dec 12, 2007 | 24.14 | 24.23 | 23.89 | 24.01 | 5,011,651 | +0.46(+1.95%) |
Dec 11, 2007 | 24.06 | 24.06 | 23.54 | 23.55 | 3,651,181 | -0.39(-1.61%) |
Dec 10, 2007 | 23.93 | 24.07 | 23.79 | 23.94 | 4,504,982 | +0.00(+0.00%) |
Dec 07, 2007 | 23.88 | 23.96 | 23.70 | 23.94 | 3,197,633 | +0.19(+0.79%) |
Dec 06, 2007 | 23.64 | 23.78 | 23.62 | 23.75 | 3,246,295 | +0.05(+0.23%) |
Dec 05, 2007 | 23.71 | 23.80 | 23.63 | 23.69 | 3,095,802 | +0.09(+0.36%) |
Dec 04, 2007 | 23.93 | 23.95 | 23.54 | 23.61 | 4,480,022 | -0.28(-1.18%) |