Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 16.56 | 16.95 | 16.47 | 16.87 | 1,733,997 | +0.46(+2.78%) |
Nov 26, 2008 | 16.30 | 16.52 | 16.04 | 16.41 | 4,052,541 | -0.43(-2.56%) |
Nov 25, 2008 | 16.89 | 17.04 | 16.56 | 16.84 | 3,617,289 | -0.11(-0.64%) |
Nov 24, 2008 | 16.44 | 17.24 | 16.31 | 16.95 | 3,779,189 | +0.86(+5.36%) |
Nov 21, 2008 | 16.09 | 16.14 | 15.19 | 16.09 | 4,935,934 | +0.15(+0.95%) |
Nov 20, 2008 | 16.95 | 16.99 | 15.88 | 15.94 | 4,194,573 | -1.23(-7.16%) |
Nov 19, 2008 | 18.10 | 18.32 | 17.16 | 17.17 | 3,797,694 | -1.05(-5.78%) |
Nov 18, 2008 | 17.94 | 18.40 | 17.74 | 18.22 | 2,975,244 | +0.78(+4.49%) |
Nov 17, 2008 | 17.71 | 17.85 | 17.34 | 17.44 | 2,702,670 | -0.32(-1.79%) |
Nov 14, 2008 | 17.95 | 18.35 | 17.66 | 17.76 | 0 | -0.48(-2.63%) |
Nov 13, 2008 | 17.49 | 18.26 | 17.02 | 18.24 | 4,458,742 | +0.39(+2.20%) |
Nov 12, 2008 | 18.29 | 18.43 | 17.77 | 17.84 | 3,612,669 | -0.76(-4.11%) |
Nov 11, 2008 | 18.67 | 18.90 | 18.33 | 18.61 | 2,704,671 | +0.19(+1.04%) |
Nov 10, 2008 | 18.73 | 18.78 | 18.22 | 18.42 | 3,230,661 | -0.41(-2.16%) |
Nov 07, 2008 | 18.47 | 18.90 | 18.42 | 18.82 | 0 | +0.97(+5.46%) |
Nov 06, 2008 | 18.44 | 18.64 | 17.73 | 17.85 | 3,497,486 | -0.25(-1.41%) |
Nov 05, 2008 | 18.69 | 19.11 | 18.10 | 18.10 | 3,882,646 | -1.58(-8.04%) |
Nov 04, 2008 | 19.29 | 19.77 | 19.20 | 19.69 | 4,173,187 | +0.51(+2.66%) |
Nov 03, 2008 | 19.09 | 19.38 | 18.82 | 19.18 | 2,924,456 | +0.22(+1.16%) |
Oct 31, 2008 | 18.93 | 19.26 | 18.70 | 18.96 | 3,263,154 | +0.39(+2.11%) |
Oct 30, 2008 | 18.73 | 18.81 | 17.69 | 18.56 | 5,822,436 | +0.28(+1.55%) |
Oct 29, 2008 | 18.23 | 18.91 | 18.13 | 18.28 | 4,006,626 | -0.37(-2.00%) |
Oct 28, 2008 | 18.11 | 18.73 | 17.52 | 18.65 | 6,272,032 | +0.85(+4.76%) |
Oct 27, 2008 | 17.53 | 18.23 | 17.34 | 17.80 | 6,492,552 | +0.30(+1.71%) |
Oct 24, 2008 | 16.94 | 17.79 | 16.92 | 17.51 | 0 | -0.67(-3.69%) |
Oct 23, 2008 | 18.02 | 18.50 | 17.57 | 18.18 | 6,082,287 | +0.24(+1.37%) |
Oct 22, 2008 | 18.52 | 18.52 | 17.74 | 17.93 | 6,830,399 | -0.59(-3.20%) |
Oct 21, 2008 | 18.80 | 19.09 | 18.41 | 18.52 | 3,921,887 | -1.06(-5.43%) |
Oct 20, 2008 | 18.76 | 19.59 | 18.66 | 19.59 | 4,663,115 | +0.51(+2.70%) |
Oct 17, 2008 | 18.82 | 19.71 | 18.76 | 19.07 | 0 | +0.64(+3.48%) |
Oct 16, 2008 | 18.00 | 18.43 | 17.53 | 18.43 | 6,681,799 | +0.63(+3.52%) |
Oct 15, 2008 | 18.98 | 19.00 | 17.73 | 17.80 | 4,424,935 | -1.05(-5.58%) |
Oct 14, 2008 | 19.36 | 19.43 | 18.53 | 18.86 | 5,553,406 | -0.24(-1.28%) |
Oct 13, 2008 | 17.72 | 19.10 | 17.69 | 19.10 | 5,444,739 | +1.92(+11.17%) |
Oct 10, 2008 | 17.03 | 17.62 | 16.09 | 17.18 | 0 | -0.16(-0.93%) |
Oct 09, 2008 | 19.05 | 19.14 | 17.29 | 17.34 | 7,621,461 | -1.81(-9.44%) |
Oct 08, 2008 | 19.66 | 20.15 | 19.14 | 19.15 | 7,984,030 | -1.01(-5.01%) |
Oct 07, 2008 | 21.07 | 21.09 | 20.04 | 20.16 | 7,682,406 | -0.13(-0.63%) |
Oct 06, 2008 | 20.93 | 20.98 | 19.60 | 20.29 | 7,873,415 | -0.57(-2.75%) |
Oct 03, 2008 | 21.07 | 21.43 | 20.77 | 20.86 | 0 | -0.08(-0.40%) |
Oct 02, 2008 | 21.49 | 21.56 | 20.93 | 20.94 | 3,364,279 | -0.31(-1.45%) |
Oct 01, 2008 | 21.00 | 21.34 | 20.63 | 21.25 | 3,654,643 | -0.03(-0.16%) |
Sep 30, 2008 | 21.54 | 21.55 | 20.87 | 21.29 | 4,086,619 | +0.68(+3.28%) |
Sep 29, 2008 | 21.48 | 21.55 | 20.32 | 20.61 | 5,505,848 | -1.40(-6.34%) |
Sep 26, 2008 | 21.97 | 22.16 | 21.84 | 22.01 | 0 | +0.24(+1.10%) |
Sep 25, 2008 | 21.82 | 22.03 | 21.67 | 21.77 | 2,436,879 | +0.16(+0.73%) |
Sep 24, 2008 | 21.81 | 21.84 | 21.45 | 21.61 | 2,904,075 | -0.43(-1.96%) |
Sep 23, 2008 | 21.94 | 22.06 | 21.57 | 22.04 | 2,230,084 | +0.51(+2.39%) |
Sep 22, 2008 | 21.76 | 21.82 | 21.47 | 21.53 | 2,982,821 | -0.28(-1.28%) |
Sep 19, 2008 | 21.60 | 21.90 | 21.49 | 21.81 | 0 | +0.40(+1.85%) |
Sep 18, 2008 | 21.11 | 21.51 | 20.93 | 21.41 | 5,311,299 | +0.41(+1.96%) |
Sep 17, 2008 | 21.15 | 21.33 | 20.97 | 21.00 | 5,276,702 | -0.15(-0.69%) |
Sep 16, 2008 | 21.18 | 21.20 | 20.85 | 21.15 | 6,508,062 | -0.33(-1.53%) |
Sep 15, 2008 | 21.14 | 21.73 | 21.11 | 21.47 | 3,943,680 | -0.19(-0.88%) |
Sep 12, 2008 | 21.24 | 21.72 | 21.18 | 21.66 | 0 | +0.00(+0.02%) |
Sep 11, 2008 | 21.51 | 21.66 | 21.38 | 21.66 | 4,872,921 | -0.14(-0.63%) |
Sep 10, 2008 | 21.86 | 22.02 | 21.76 | 21.80 | 4,953,408 | +0.26(+1.21%) |
Sep 09, 2008 | 21.71 | 21.85 | 21.49 | 21.54 | 5,921,831 | -0.01(-0.05%) |
Sep 08, 2008 | 21.76 | 21.97 | 20.87 | 21.55 | 6,855,794 | -0.63(-2.85%) |
Sep 05, 2008 | 22.28 | 22.35 | 21.91 | 22.18 | 0 | +0.07(+0.31%) |
Sep 04, 2008 | 22.54 | 22.54 | 22.07 | 22.11 | 2,773,690 | -0.52(-2.32%) |
Sep 03, 2008 | 22.64 | 22.73 | 22.40 | 22.63 | 2,937,210 | -0.39(-1.70%) |
Sep 02, 2008 | 23.12 | 23.30 | 22.92 | 23.03 | 2,413,756 | +0.02(+0.09%) |
Aug 29, 2008 | 23.20 | 23.22 | 22.97 | 23.01 | 0 | -0.06(-0.25%) |
Aug 28, 2008 | 22.92 | 23.20 | 22.86 | 23.07 | 1,727,099 | +0.24(+1.07%) |
Aug 27, 2008 | 22.59 | 22.88 | 22.57 | 22.82 | 1,923,010 | +0.05(+0.22%) |
Aug 26, 2008 | 22.73 | 22.99 | 22.63 | 22.77 | 1,912,230 | +0.30(+1.35%) |
Aug 25, 2008 | 22.66 | 22.66 | 22.41 | 22.47 | 1,383,817 | -0.25(-1.12%) |
Aug 22, 2008 | 22.57 | 22.79 | 22.57 | 22.72 | 0 | +0.10(+0.43%) |
Aug 21, 2008 | 22.49 | 22.68 | 22.45 | 22.62 | 1,700,838 | +0.08(+0.37%) |
Aug 20, 2008 | 22.62 | 22.68 | 22.43 | 22.54 | 1,977,644 | -0.28(-1.24%) |
Aug 19, 2008 | 22.79 | 22.89 | 22.68 | 22.83 | 1,791,014 | -0.17(-0.75%) |
Aug 18, 2008 | 23.09 | 23.17 | 22.93 | 23.00 | 2,024,535 | -0.28(-1.22%) |
Aug 15, 2008 | 23.10 | 23.37 | 23.10 | 23.28 | 0 | -0.12(-0.52%) |
Aug 14, 2008 | 23.10 | 23.51 | 23.10 | 23.40 | 1,736,523 | -0.01(-0.04%) |
Aug 13, 2008 | 23.33 | 23.58 | 23.28 | 23.41 | 2,140,723 | -0.13(-0.54%) |
Aug 12, 2008 | 23.64 | 23.64 | 23.34 | 23.54 | 2,065,742 | -0.23(-0.97%) |
Aug 11, 2008 | 23.86 | 23.94 | 23.70 | 23.77 | 1,377,427 | +0.04(+0.19%) |
Aug 08, 2008 | 23.26 | 23.82 | 23.26 | 23.73 | 1,866,377 | +0.16(+0.69%) |
Aug 07, 2008 | 23.78 | 23.88 | 23.49 | 23.57 | 2,543,524 | -0.45(-1.88%) |
Aug 06, 2008 | 23.84 | 24.15 | 23.75 | 24.02 | 3,823,291 | +0.21(+0.86%) |
Aug 05, 2008 | 23.76 | 23.91 | 23.58 | 23.81 | 3,812,150 | +0.56(+2.42%) |
Aug 04, 2008 | 23.22 | 23.34 | 23.13 | 23.25 | 3,588,458 | +0.55(+2.42%) |
Aug 01, 2008 | 22.84 | 22.86 | 22.50 | 22.70 | 3,262,470 | -0.11(-0.47%) |
Jul 31, 2008 | 22.91 | 23.01 | 22.74 | 22.81 | 4,305,081 | +0.01(+0.06%) |
Jul 30, 2008 | 23.21 | 23.21 | 22.57 | 22.79 | 5,022,560 | -0.16(-0.70%) |
Jul 29, 2008 | 22.95 | 23.04 | 22.79 | 22.95 | 3,947,735 | +0.52(+2.31%) |
Jul 28, 2008 | 22.66 | 22.80 | 22.38 | 22.43 | 3,421,323 | -0.61(-2.64%) |
Jul 25, 2008 | 23.27 | 23.30 | 22.96 | 23.04 | 2,923,789 | -0.19(-0.80%) |
Jul 24, 2008 | 23.15 | 23.67 | 22.95 | 23.23 | 7,484,227 | -0.61(-2.55%) |
Jul 23, 2008 | 23.70 | 24.07 | 23.65 | 23.83 | 5,283,131 | +0.05(+0.23%) |
Jul 22, 2008 | 23.66 | 24.00 | 23.65 | 23.78 | 4,843,026 | +0.08(+0.33%) |
Jul 21, 2008 | 23.87 | 24.00 | 23.58 | 23.70 | 6,482,054 | +0.29(+1.26%) |
Jul 18, 2008 | 23.49 | 23.63 | 23.32 | 23.41 | 6,013,220 | +0.40(+1.75%) |
Jul 17, 2008 | 23.11 | 23.12 | 22.90 | 23.01 | 3,992,445 | +0.17(+0.73%) |
Jul 16, 2008 | 23.03 | 23.13 | 22.73 | 22.84 | 6,461,706 | -0.30(-1.31%) |
Jul 15, 2008 | 23.40 | 23.45 | 23.10 | 23.14 | 5,626,257 | +0.23(+0.98%) |
Jul 14, 2008 | 23.26 | 23.29 | 22.91 | 22.92 | 3,484,552 | -0.36(-1.54%) |
Jul 11, 2008 | 23.44 | 23.55 | 23.07 | 23.28 | 4,812,278 | -0.43(-1.82%) |
Jul 10, 2008 | 23.92 | 23.97 | 23.44 | 23.71 | 8,278,156 | -0.08(-0.33%) |
Jul 09, 2008 | 23.83 | 24.24 | 23.70 | 23.79 | 7,324,115 | +0.39(+1.67%) |
Jul 08, 2008 | 23.42 | 23.54 | 23.15 | 23.39 | 6,712,733 | +0.95(+4.21%) |
Jul 07, 2008 | 22.52 | 22.81 | 22.37 | 22.45 | 4,267,630 | -0.46(-2.01%) |
Jul 04, 2008 | 22.97 | 23.01 | 22.62 | 22.91 | 4,877,392 | +0.00(+0.00%) |
Jul 03, 2008 | 22.97 | 23.01 | 22.62 | 22.91 | 4,877,392 | +0.78(+3.52%) |
Jul 02, 2008 | 22.44 | 22.50 | 22.12 | 22.13 | 5,101,244 | +0.61(+2.85%) |
Jul 01, 2008 | 21.41 | 21.69 | 21.37 | 21.52 | 3,392,492 | -0.14(-0.66%) |
Jun 30, 2008 | 21.66 | 21.78 | 21.57 | 21.66 | 3,621,790 | +0.12(+0.55%) |
Jun 27, 2008 | 21.70 | 21.87 | 21.46 | 21.54 | 3,637,966 | -0.16(-0.72%) |
Jun 26, 2008 | 22.23 | 22.24 | 21.62 | 21.70 | 5,870,631 | -0.05(-0.23%) |
Jun 25, 2008 | 21.80 | 21.94 | 21.71 | 21.75 | 3,330,832 | +0.11(+0.52%) |
Jun 24, 2008 | 21.62 | 21.83 | 21.52 | 21.64 | 2,677,620 | +0.13(+0.61%) |
Jun 23, 2008 | 21.47 | 21.69 | 21.35 | 21.50 | 2,729,603 | +0.28(+1.34%) |
Jun 20, 2008 | 21.53 | 21.55 | 21.08 | 21.22 | 3,446,401 | -0.16(-0.73%) |
Jun 19, 2008 | 21.54 | 21.65 | 21.35 | 21.38 | 4,754,193 | +0.34(+1.61%) |
Jun 18, 2008 | 21.01 | 21.23 | 20.99 | 21.04 | 2,709,928 | +0.41(+1.97%) |
Jun 17, 2008 | 20.96 | 21.01 | 20.59 | 20.63 | 1,868,994 | -0.36(-1.70%) |
Jun 16, 2008 | 20.88 | 21.05 | 20.71 | 20.99 | 2,374,384 | +0.40(+1.93%) |
Jun 13, 2008 | 20.34 | 20.63 | 20.33 | 20.59 | 2,729,280 | +0.22(+1.06%) |
Jun 12, 2008 | 20.42 | 20.58 | 20.28 | 20.38 | 1,697,690 | +0.10(+0.51%) |
Jun 11, 2008 | 20.31 | 20.42 | 20.22 | 20.27 | 2,510,945 | -0.16(-0.79%) |
Jun 10, 2008 | 20.47 | 20.62 | 20.40 | 20.44 | 2,104,965 | -0.33(-1.60%) |
Jun 09, 2008 | 21.03 | 21.03 | 20.62 | 20.77 | 2,800,925 | +0.03(+0.17%) |
Jun 06, 2008 | 21.04 | 21.04 | 20.73 | 20.73 | 2,513,901 | -0.44(-2.06%) |
Jun 05, 2008 | 21.08 | 21.18 | 21.01 | 21.17 | 3,183,258 | +0.14(+0.65%) |
Jun 04, 2008 | 21.12 | 21.18 | 20.99 | 21.03 | 2,653,203 | -0.38(-1.76%) |
Jun 03, 2008 | 21.42 | 21.58 | 21.31 | 21.41 | 1,986,982 | +0.03(+0.14%) |
Jun 02, 2008 | 21.53 | 21.58 | 21.36 | 21.38 | 2,602,940 | -0.43(-1.98%) |
May 30, 2008 | 21.67 | 21.90 | 21.51 | 21.81 | 3,695,852 | +0.27(+1.25%) |
May 29, 2008 | 21.43 | 21.59 | 21.39 | 21.54 | 2,653,973 | -0.02(-0.11%) |
May 28, 2008 | 21.54 | 21.71 | 21.45 | 21.57 | 3,830,600 | +0.07(+0.32%) |
May 27, 2008 | 21.43 | 21.60 | 21.34 | 21.50 | 3,439,756 | -0.29(-1.35%) |
May 26, 2008 | 21.98 | 21.99 | 21.75 | 21.79 | 0 | +0.00(+0.00%) |
May 23, 2008 | 21.98 | 21.99 | 21.75 | 21.79 | 2,035,847 | -0.18(-0.80%) |
May 22, 2008 | 21.95 | 22.12 | 21.87 | 21.97 | 1,913,619 | +0.14(+0.63%) |
May 21, 2008 | 21.88 | 22.09 | 21.78 | 21.83 | 4,534,265 | -0.36(-1.61%) |
May 20, 2008 | 22.39 | 22.40 | 22.08 | 22.19 | 3,584,642 | +0.19(+0.85%) |
May 19, 2008 | 22.13 | 22.13 | 21.92 | 22.00 | 1,745,463 | +0.23(+1.03%) |
May 16, 2008 | 21.68 | 21.86 | 21.62 | 21.78 | 2,346,462 | +0.23(+1.07%) |
May 15, 2008 | 21.54 | 21.59 | 21.37 | 21.55 | 1,312,240 | +0.19(+0.87%) |
May 14, 2008 | 21.31 | 21.44 | 21.23 | 21.36 | 2,892,749 | -0.04(-0.18%) |
May 13, 2008 | 21.51 | 21.53 | 21.34 | 21.40 | 2,893,745 | -0.22(-1.00%) |
May 12, 2008 | 21.67 | 21.67 | 21.49 | 21.62 | 1,478,028 | +0.11(+0.52%) |
May 09, 2008 | 21.55 | 21.66 | 21.43 | 21.50 | 1,561,705 | -0.24(-1.10%) |
May 08, 2008 | 21.76 | 21.85 | 21.64 | 21.74 | 1,816,828 | +0.34(+1.58%) |
May 07, 2008 | 21.59 | 21.71 | 21.41 | 21.41 | 2,261,522 | -0.51(-2.35%) |
May 06, 2008 | 21.84 | 21.94 | 21.76 | 21.92 | 1,720,717 | -0.07(-0.31%) |
May 05, 2008 | 22.26 | 22.26 | 21.88 | 21.99 | 2,163,870 | -0.23(-1.04%) |
May 02, 2008 | 22.24 | 22.32 | 22.11 | 22.22 | 2,944,445 | +0.22(+0.98%) |
May 01, 2008 | 21.80 | 22.01 | 21.76 | 22.00 | 3,181,769 | +0.40(+1.84%) |
Apr 30, 2008 | 21.67 | 21.98 | 21.57 | 21.61 | 3,972,514 | -0.15(-0.70%) |
Apr 29, 2008 | 21.83 | 21.95 | 21.65 | 21.76 | 2,595,786 | -0.20(-0.89%) |
Apr 28, 2008 | 22.06 | 22.11 | 21.91 | 21.95 | 1,899,656 | -0.15(-0.67%) |
Apr 25, 2008 | 22.04 | 22.15 | 21.94 | 22.10 | 2,323,094 | +0.49(+2.27%) |
Apr 24, 2008 | 21.59 | 21.76 | 21.45 | 21.61 | 2,791,607 | -0.21(-0.94%) |
Apr 23, 2008 | 21.60 | 21.85 | 21.50 | 21.82 | 3,330,716 | +0.40(+1.85%) |
Apr 22, 2008 | 21.54 | 21.58 | 21.18 | 21.42 | 6,261,971 | +0.16(+0.76%) |
Apr 21, 2008 | 21.55 | 21.57 | 21.22 | 21.26 | 4,667,096 | +0.04(+0.18%) |
Apr 18, 2008 | 21.13 | 21.27 | 21.02 | 21.22 | 3,388,576 | +0.32(+1.55%) |
Apr 17, 2008 | 20.79 | 21.06 | 20.69 | 20.90 | 1,547,478 | +0.02(+0.12%) |
Apr 16, 2008 | 20.88 | 20.91 | 20.65 | 20.87 | 1,491,943 | +0.20(+0.95%) |
Apr 15, 2008 | 20.84 | 20.86 | 20.57 | 20.68 | 1,628,397 | -0.06(-0.31%) |
Apr 14, 2008 | 20.94 | 20.94 | 20.67 | 20.74 | 2,312,911 | -0.10(-0.49%) |
Apr 11, 2008 | 21.20 | 21.23 | 20.84 | 20.84 | 3,423,646 | -0.63(-2.94%) |
Apr 10, 2008 | 21.46 | 21.65 | 21.32 | 21.47 | 2,932,265 | +0.21(+0.99%) |
Apr 09, 2008 | 21.41 | 21.44 | 21.10 | 21.26 | 2,473,809 | +0.08(+0.39%) |
Apr 08, 2008 | 21.67 | 21.67 | 21.17 | 21.18 | 6,804,548 | -0.88(-3.98%) |
Apr 07, 2008 | 22.04 | 22.23 | 21.94 | 22.06 | 2,532,569 | -0.15(-0.66%) |
Apr 04, 2008 | 22.21 | 22.25 | 22.04 | 22.20 | 2,443,073 | +0.30(+1.36%) |
Apr 03, 2008 | 21.89 | 21.99 | 21.79 | 21.90 | 2,695,323 | +0.10(+0.47%) |
Apr 02, 2008 | 21.90 | 22.09 | 21.73 | 21.80 | 5,801,128 | +0.15(+0.70%) |
Apr 01, 2008 | 21.29 | 21.68 | 21.24 | 21.65 | 4,886,228 | +0.87(+4.17%) |
Mar 31, 2008 | 20.87 | 20.91 | 20.68 | 20.78 | 3,542,194 | +0.07(+0.35%) |
Mar 28, 2008 | 20.83 | 20.96 | 20.67 | 20.71 | 4,986,162 | -0.15(-0.70%) |
Mar 27, 2008 | 20.80 | 21.06 | 20.78 | 20.86 | 2,840,625 | +0.30(+1.45%) |
Mar 26, 2008 | 20.58 | 20.68 | 20.41 | 20.56 | 3,470,657 | -0.54(-2.55%) |
Mar 25, 2008 | 21.04 | 21.13 | 20.80 | 21.10 | 3,938,544 | +0.46(+2.21%) |
Mar 24, 2008 | 20.99 | 20.99 | 20.56 | 20.64 | 4,848,973 | +0.07(+0.36%) |
Mar 21, 2008 | 20.88 | 20.92 | 20.55 | 20.57 | 10,933,349 | +0.00(+0.00%) |
Mar 20, 2008 | 20.88 | 20.92 | 20.55 | 20.57 | 10,933,349 | +0.22(+1.08%) |
Mar 19, 2008 | 20.63 | 20.78 | 20.33 | 20.35 | 5,902,588 | -0.38(-1.84%) |
Mar 18, 2008 | 20.52 | 20.90 | 20.52 | 20.73 | 4,365,528 | +0.63(+3.14%) |
Mar 17, 2008 | 19.87 | 20.27 | 19.84 | 20.10 | 2,490,609 | +0.09(+0.44%) |
Mar 14, 2008 | 20.24 | 20.24 | 19.84 | 20.01 | 4,769,038 | -0.29(-1.42%) |
Mar 13, 2008 | 20.42 | 20.45 | 20.19 | 20.30 | 2,799,580 | -0.33(-1.61%) |
Mar 12, 2008 | 20.60 | 20.79 | 20.57 | 20.63 | 2,277,522 | +0.13(+0.62%) |
Mar 11, 2008 | 20.58 | 20.63 | 20.18 | 20.50 | 2,737,024 | +0.24(+1.21%) |
Mar 10, 2008 | 20.67 | 20.73 | 20.23 | 20.26 | 4,233,059 | -0.51(-2.48%) |
Mar 07, 2008 | 20.63 | 20.85 | 20.51 | 20.77 | 4,197,484 | +0.15(+0.71%) |
Mar 06, 2008 | 20.68 | 20.73 | 20.59 | 20.63 | 2,571,802 | -0.14(-0.68%) |
Mar 05, 2008 | 21.04 | 21.68 | 20.69 | 20.77 | 5,744,246 | -0.62(-2.89%) |
Mar 04, 2008 | 21.22 | 21.44 | 21.17 | 21.39 | 3,521,772 | -0.41(-1.89%) |
Mar 03, 2008 | 21.84 | 21.85 | 21.55 | 21.80 | 2,640,643 | +0.29(+1.34%) |
Feb 29, 2008 | 21.62 | 21.68 | 21.43 | 21.51 | 4,437,028 | -0.56(-2.53%) |
Feb 28, 2008 | 22.17 | 22.31 | 21.95 | 22.07 | 2,627,645 | -0.21(-0.92%) |
Feb 27, 2008 | 22.13 | 22.45 | 22.13 | 22.27 | 2,614,466 | -0.19(-0.83%) |
Feb 26, 2008 | 22.11 | 22.47 | 22.08 | 22.46 | 3,464,228 | +0.44(+2.00%) |
Feb 25, 2008 | 21.70 | 22.05 | 21.64 | 22.02 | 4,277,477 | +0.43(+1.97%) |
Feb 22, 2008 | 21.64 | 21.68 | 21.35 | 21.59 | 4,854,451 | -0.21(-0.94%) |
Feb 21, 2008 | 21.78 | 21.93 | 21.74 | 21.80 | 5,284,066 | +0.09(+0.43%) |
Feb 20, 2008 | 21.46 | 21.71 | 21.42 | 21.70 | 6,293,223 | -0.22(-0.98%) |
Feb 19, 2008 | 22.05 | 22.08 | 21.88 | 21.92 | 4,350,159 | +0.27(+1.27%) |
Feb 18, 2008 | 21.55 | 21.67 | 21.30 | 21.65 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 21.55 | 21.67 | 21.30 | 21.65 | 8,536,983 | +0.43(+2.01%) |
Feb 14, 2008 | 21.29 | 21.35 | 21.18 | 21.22 | 3,202,136 | -0.17(-0.78%) |
Feb 13, 2008 | 21.46 | 21.47 | 21.22 | 21.39 | 3,951,926 | -0.21(-0.95%) |
Feb 12, 2008 | 20.99 | 21.65 | 20.99 | 21.59 | 6,715,473 | +0.58(+2.75%) |
Feb 11, 2008 | 20.98 | 21.03 | 20.58 | 21.01 | 7,206,721 | +0.36(+1.76%) |
Feb 08, 2008 | 20.09 | 20.65 | 20.03 | 20.65 | 11,304,365 | -0.11(-0.54%) |
Feb 07, 2008 | 20.53 | 20.97 | 20.43 | 20.76 | 18,703,822 | -1.71(-7.61%) |
Feb 06, 2008 | 22.44 | 22.65 | 22.32 | 22.47 | 6,097,551 | +0.13(+0.59%) |
Feb 05, 2008 | 22.57 | 22.64 | 22.25 | 22.34 | 4,927,398 | -0.62(-2.69%) |
Feb 04, 2008 | 22.83 | 23.00 | 22.68 | 22.96 | 3,059,028 | -0.07(-0.30%) |
Feb 01, 2008 | 22.86 | 23.11 | 22.68 | 23.03 | 4,098,207 | -0.18(-0.78%) |
Jan 31, 2008 | 22.53 | 23.38 | 22.48 | 23.21 | 5,888,819 | +0.30(+1.30%) |
Jan 30, 2008 | 22.93 | 23.23 | 22.84 | 22.91 | 3,001,303 | -0.38(-1.62%) |
Jan 29, 2008 | 23.33 | 23.39 | 23.17 | 23.29 | 2,061,693 | -0.03(-0.15%) |
Jan 28, 2008 | 23.16 | 23.37 | 22.92 | 23.32 | 5,338,909 | +0.34(+1.47%) |
Jan 25, 2008 | 23.57 | 23.58 | 22.83 | 22.98 | 4,684,621 | -0.50(-2.15%) |
Jan 24, 2008 | 23.30 | 23.59 | 23.18 | 23.49 | 10,447,070 | -0.20(-0.83%) |
Jan 23, 2008 | 22.95 | 23.72 | 22.91 | 23.68 | 8,186,139 | -0.24(-1.00%) |
Jan 22, 2008 | 23.20 | 24.00 | 23.19 | 23.92 | 7,173,313 | -0.78(-3.15%) |
Jan 21, 2008 | 25.15 | 25.31 | 24.55 | 24.70 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 25.15 | 25.31 | 24.55 | 24.70 | 4,471,667 | -0.13(-0.53%) |
Jan 17, 2008 | 25.49 | 25.51 | 24.71 | 24.83 | 4,100,720 | -0.45(-1.76%) |
Jan 16, 2008 | 25.39 | 25.61 | 25.25 | 25.28 | 3,258,659 | -0.32(-1.26%) |
Jan 15, 2008 | 25.94 | 25.96 | 25.48 | 25.60 | 3,020,732 | -0.24(-0.91%) |
Jan 14, 2008 | 25.88 | 26.22 | 25.76 | 25.84 | 4,428,943 | -0.19(-0.73%) |
Jan 11, 2008 | 26.17 | 26.23 | 25.97 | 26.03 | 3,028,056 | -0.50(-1.90%) |
Jan 10, 2008 | 26.48 | 26.68 | 26.33 | 26.53 | 3,330,306 | -0.09(-0.35%) |
Jan 09, 2008 | 26.50 | 26.76 | 26.41 | 26.63 | 5,177,580 | +0.45(+1.72%) |
Jan 08, 2008 | 26.53 | 26.55 | 26.13 | 26.18 | 7,538,337 | +0.34(+1.31%) |
Jan 07, 2008 | 25.58 | 25.86 | 25.38 | 25.84 | 7,915,945 | +1.21(+4.89%) |
Jan 04, 2008 | 25.05 | 25.14 | 24.58 | 24.63 | 2,917,605 | -0.24(-0.95%) |
Jan 03, 2008 | 24.86 | 24.96 | 24.76 | 24.87 | 2,298,285 | +0.29(+1.20%) |
Jan 02, 2008 | 24.71 | 24.87 | 24.42 | 24.57 | 3,147,977 | -0.11(-0.44%) |
Jan 01, 2008 | 24.86 | 25.19 | 24.57 | 24.68 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 24.86 | 25.19 | 24.57 | 24.68 | 1,906,692 | -0.18(-0.71%) |
Dec 28, 2007 | 24.87 | 25.06 | 24.78 | 24.86 | 2,125,921 | -0.28(-1.11%) |
Dec 27, 2007 | 25.28 | 25.31 | 25.04 | 25.14 | 2,869,750 | +0.15(+0.61%) |
Dec 26, 2007 | 24.99 | 25.10 | 24.89 | 24.99 | 1,477,666 | -0.11(-0.45%) |
Dec 24, 2007 | 24.84 | 25.28 | 24.84 | 25.10 | 1,381,331 | +0.16(+0.65%) |
Dec 21, 2007 | 25.04 | 25.16 | 24.87 | 24.94 | 3,709,647 | +0.09(+0.35%) |
Dec 20, 2007 | 25.23 | 25.24 | 24.73 | 24.85 | 4,166,362 | -0.15(-0.59%) |
Dec 19, 2007 | 25.16 | 25.27 | 24.88 | 25.00 | 3,378,319 | +0.07(+0.28%) |
Dec 18, 2007 | 25.26 | 25.32 | 24.88 | 24.93 | 3,831,688 | -0.35(-1.38%) |
Dec 17, 2007 | 25.70 | 25.73 | 25.26 | 25.27 | 5,492,339 | -0.69(-2.64%) |
Dec 14, 2007 | 26.04 | 26.29 | 25.94 | 25.96 | 3,880,059 | -0.46(-1.72%) |
Dec 13, 2007 | 26.49 | 26.53 | 26.20 | 26.42 | 3,315,653 | +0.24(+0.94%) |
Dec 12, 2007 | 26.32 | 26.42 | 26.04 | 26.17 | 4,597,589 | +0.50(+1.95%) |
Dec 11, 2007 | 26.22 | 26.23 | 25.66 | 25.67 | 3,349,521 | -0.42(-1.61%) |
Dec 10, 2007 | 26.08 | 26.24 | 25.94 | 26.09 | 4,132,781 | +0.00(+0.00%) |
Dec 07, 2007 | 26.03 | 26.12 | 25.84 | 26.09 | 2,933,445 | +0.21(+0.79%) |
Dec 06, 2007 | 25.77 | 25.92 | 25.74 | 25.89 | 2,978,086 | +0.06(+0.23%) |
Dec 05, 2007 | 25.85 | 25.95 | 25.75 | 25.83 | 2,840,027 | +0.09(+0.36%) |
Dec 04, 2007 | 26.08 | 26.11 | 25.66 | 25.74 | 4,109,882 | -0.31(-1.18%) |