Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 18.57 | 18.97 | 18.54 | 18.89 | 9,605,954 | +0.32(+1.74%) |
Dec 30, 2008 | 18.21 | 18.58 | 18.21 | 18.57 | 6,570,408 | +0.31(+1.72%) |
Dec 29, 2008 | 18.23 | 18.34 | 18.07 | 18.26 | 7,273,166 | -0.00(-0.02%) |
Dec 26, 2008 | 18.29 | 18.34 | 18.16 | 18.26 | 2,634,352 | +0.08(+0.44%) |
Dec 24, 2008 | 18.17 | 18.23 | 18.04 | 18.18 | 2,669,820 | +0.13(+0.72%) |
Dec 23, 2008 | 18.23 | 18.43 | 18.00 | 18.05 | 8,120,586 | -0.11(-0.58%) |
Dec 22, 2008 | 18.35 | 18.35 | 17.88 | 18.15 | 14,645,684 | -0.20(-1.07%) |
Dec 19, 2008 | 18.81 | 18.96 | 18.28 | 18.35 | 15,454,810 | -0.36(-1.91%) |
Dec 18, 2008 | 19.28 | 19.39 | 18.58 | 18.71 | 14,016,076 | -0.37(-1.96%) |
Dec 17, 2008 | 19.19 | 19.34 | 18.70 | 19.08 | 17,048,924 | +0.03(+0.16%) |
Dec 16, 2008 | 18.71 | 19.22 | 18.61 | 19.05 | 11,550,804 | +0.36(+1.91%) |
Dec 15, 2008 | 19.07 | 19.07 | 18.53 | 18.69 | 11,065,510 | -0.32(-1.70%) |
Dec 12, 2008 | 18.66 | 19.03 | 18.51 | 19.02 | 10,038,306 | +0.20(+1.06%) |
Dec 11, 2008 | 18.97 | 19.16 | 18.77 | 18.82 | 9,660,430 | -0.14(-0.75%) |
Dec 10, 2008 | 19.11 | 19.11 | 18.66 | 18.96 | 14,666,211 | -0.02(-0.11%) |
Dec 09, 2008 | 20.09 | 20.21 | 18.93 | 18.98 | 21,678,266 | -1.17(-5.79%) |
Dec 08, 2008 | 20.21 | 20.31 | 19.85 | 20.15 | 13,887,109 | +0.28(+1.42%) |
Dec 05, 2008 | 19.21 | 19.91 | 18.98 | 19.86 | 11,151,727 | +0.67(+3.52%) |
Dec 04, 2008 | 19.39 | 19.74 | 19.03 | 19.19 | 14,361,768 | -0.33(-1.69%) |
Dec 03, 2008 | 19.28 | 19.54 | 19.03 | 19.52 | 9,896,105 | +0.15(+0.75%) |
Dec 02, 2008 | 19.49 | 19.49 | 18.93 | 19.37 | 12,202,890 | +0.37(+1.93%) |
Dec 01, 2008 | 19.26 | 19.63 | 18.98 | 19.01 | 11,624,193 | -0.64(-3.26%) |
Nov 28, 2008 | 19.52 | 19.68 | 19.30 | 19.65 | 4,047,393 | +0.08(+0.41%) |
Nov 26, 2008 | 19.32 | 19.58 | 19.07 | 19.57 | 11,008,937 | +0.01(+0.03%) |
Nov 25, 2008 | 20.41 | 20.41 | 19.26 | 19.56 | 18,977,436 | -0.50(-2.50%) |
Nov 24, 2008 | 20.57 | 20.57 | 19.76 | 20.06 | 15,858,180 | -0.06(-0.31%) |
Nov 21, 2008 | 19.52 | 20.22 | 18.78 | 20.12 | 20,484,920 | +0.99(+5.19%) |
Nov 20, 2008 | 19.29 | 20.03 | 19.07 | 19.13 | 17,681,530 | -0.25(-1.28%) |
Nov 19, 2008 | 20.21 | 20.53 | 19.37 | 19.38 | 18,887,418 | -0.94(-4.62%) |
Nov 18, 2008 | 20.38 | 20.53 | 19.83 | 20.32 | 15,233,819 | -0.06(-0.29%) |
Nov 17, 2008 | 20.32 | 20.96 | 20.22 | 20.38 | 13,274,223 | -0.22(-1.07%) |
Nov 14, 2008 | 20.46 | 21.40 | 20.45 | 20.60 | 0 | -0.17(-0.82%) |
Nov 13, 2008 | 19.96 | 20.81 | 19.65 | 20.77 | 16,185,313 | +0.93(+4.69%) |
Nov 12, 2008 | 20.42 | 20.42 | 19.76 | 19.84 | 12,823,438 | -0.58(-2.86%) |
Nov 11, 2008 | 20.25 | 20.63 | 20.16 | 20.42 | 11,884,493 | -0.02(-0.09%) |
Nov 10, 2008 | 20.79 | 21.06 | 20.18 | 20.44 | 9,117,109 | -0.07(-0.32%) |
Nov 07, 2008 | 20.02 | 20.51 | 19.84 | 20.51 | 9,812,814 | +0.62(+3.13%) |
Nov 06, 2008 | 20.32 | 20.66 | 19.80 | 19.89 | 13,242,212 | -0.57(-2.77%) |
Nov 05, 2008 | 21.02 | 21.14 | 20.37 | 20.45 | 12,056,432 | -0.59(-2.81%) |
Nov 04, 2008 | 21.26 | 21.46 | 20.88 | 21.04 | 12,026,543 | -0.07(-0.35%) |
Nov 03, 2008 | 21.05 | 21.26 | 20.92 | 21.12 | 7,620,610 | +0.05(+0.24%) |
Oct 31, 2008 | 20.84 | 21.30 | 20.84 | 21.07 | 12,300,563 | +0.05(+0.24%) |
Oct 30, 2008 | 21.19 | 21.36 | 20.66 | 21.02 | 13,652,823 | +0.24(+1.15%) |
Oct 29, 2008 | 21.03 | 21.46 | 20.74 | 20.78 | 16,052,237 | -0.24(-1.14%) |
Oct 28, 2008 | 20.14 | 21.02 | 19.47 | 21.02 | 16,997,786 | +1.20(+6.07%) |
Oct 27, 2008 | 19.78 | 20.28 | 19.64 | 19.81 | 12,079,894 | -0.16(-0.82%) |
Oct 24, 2008 | 19.74 | 20.25 | 19.51 | 19.98 | 19,703,002 | -0.60(-2.90%) |
Oct 23, 2008 | 20.11 | 20.75 | 19.81 | 20.58 | 21,575,934 | +0.53(+2.65%) |
Oct 22, 2008 | 20.24 | 20.54 | 19.70 | 20.05 | 20,142,016 | -0.55(-2.69%) |
Oct 21, 2008 | 20.32 | 20.95 | 20.28 | 20.60 | 13,498,758 | +0.24(+1.18%) |
Oct 20, 2008 | 20.41 | 20.43 | 19.83 | 20.36 | 17,990,368 | +0.23(+1.13%) |
Oct 17, 2008 | 19.96 | 20.69 | 19.77 | 20.13 | 16,943,130 | -0.04(-0.20%) |
Oct 16, 2008 | 20.08 | 20.37 | 19.25 | 20.17 | 32,103,168 | +0.35(+1.79%) |
Oct 15, 2008 | 20.07 | 20.60 | 19.78 | 19.82 | 26,508,774 | -0.22(-1.09%) |
Oct 14, 2008 | 20.28 | 20.53 | 19.91 | 20.04 | 23,517,820 | +0.26(+1.31%) |
Oct 13, 2008 | 18.80 | 19.79 | 18.43 | 19.78 | 18,120,148 | +1.70(+9.43%) |
Oct 10, 2008 | 18.21 | 18.66 | 17.42 | 18.07 | 25,853,560 | -0.66(-3.50%) |
Oct 09, 2008 | 20.37 | 20.41 | 18.49 | 18.73 | 19,509,374 | -1.57(-7.72%) |
Oct 08, 2008 | 20.43 | 20.76 | 19.83 | 20.30 | 27,365,720 | -0.54(-2.60%) |
Oct 07, 2008 | 21.45 | 21.58 | 20.84 | 20.84 | 16,997,008 | -0.46(-2.16%) |
Oct 06, 2008 | 21.55 | 21.66 | 21.07 | 21.30 | 17,506,426 | -0.52(-2.38%) |
Oct 03, 2008 | 21.79 | 22.08 | 21.64 | 21.82 | 0 | +0.20(+0.94%) |
Oct 02, 2008 | 21.73 | 21.95 | 21.62 | 21.62 | 15,895,506 | -0.21(-0.94%) |
Oct 01, 2008 | 21.25 | 21.94 | 21.25 | 21.82 | 12,356,422 | +0.45(+2.10%) |
Sep 30, 2008 | 21.40 | 21.40 | 21.04 | 21.37 | 10,874,131 | +0.19(+0.90%) |
Sep 29, 2008 | 21.61 | 21.70 | 21.08 | 21.18 | 10,725,461 | -0.47(-2.15%) |
Sep 26, 2008 | 21.28 | 21.70 | 21.19 | 21.65 | 0 | +0.24(+1.10%) |
Sep 25, 2008 | 21.24 | 21.67 | 21.24 | 21.41 | 9,342,978 | +0.16(+0.76%) |
Sep 24, 2008 | 21.26 | 21.30 | 20.86 | 21.25 | 12,414,348 | +0.09(+0.41%) |
Sep 23, 2008 | 21.35 | 21.60 | 21.06 | 21.16 | 9,822,154 | -0.04(-0.18%) |
Sep 22, 2008 | 21.67 | 21.79 | 21.20 | 21.20 | 12,926,439 | -0.59(-2.70%) |
Sep 19, 2008 | 22.40 | 22.40 | 21.41 | 21.79 | 0 | +0.09(+0.42%) |
Sep 18, 2008 | 22.02 | 22.28 | 21.12 | 21.70 | 17,824,728 | +0.01(+0.04%) |
Sep 17, 2008 | 21.44 | 22.18 | 21.16 | 21.69 | 22,616,022 | +0.37(+1.74%) |
Sep 16, 2008 | 21.16 | 21.41 | 21.05 | 21.32 | 12,924,220 | +0.12(+0.59%) |
Sep 15, 2008 | 21.25 | 21.62 | 20.91 | 21.20 | 10,814,022 | -0.30(-1.37%) |
Sep 12, 2008 | 21.30 | 21.49 | 21.22 | 21.49 | 8,535,129 | +0.09(+0.41%) |
Sep 11, 2008 | 21.00 | 21.43 | 20.94 | 21.40 | 9,014,340 | +0.35(+1.68%) |
Sep 10, 2008 | 21.11 | 21.20 | 20.99 | 21.05 | 8,713,579 | +0.00(+0.00%) |
Sep 09, 2008 | 21.34 | 21.41 | 21.02 | 21.05 | 11,050,035 | -0.24(-1.12%) |
Sep 08, 2008 | 21.27 | 21.33 | 20.98 | 21.29 | 12,005,467 | +0.19(+0.90%) |
Sep 05, 2008 | 20.74 | 21.15 | 20.74 | 21.10 | 0 | +0.28(+1.36%) |
Sep 04, 2008 | 20.76 | 21.13 | 20.60 | 20.82 | 13,587,939 | +0.07(+0.31%) |
Sep 03, 2008 | 20.96 | 20.96 | 20.69 | 20.75 | 8,543,350 | -0.22(-1.04%) |
Sep 02, 2008 | 20.62 | 21.02 | 20.61 | 20.97 | 8,601,550 | +0.39(+1.87%) |
Aug 29, 2008 | 20.98 | 20.98 | 20.56 | 20.58 | 0 | -0.40(-1.90%) |
Aug 28, 2008 | 20.98 | 21.02 | 20.90 | 20.98 | 5,170,299 | +0.06(+0.27%) |
Aug 27, 2008 | 20.88 | 20.99 | 20.81 | 20.93 | 5,651,562 | +0.15(+0.72%) |
Aug 26, 2008 | 20.87 | 20.94 | 20.69 | 20.78 | 6,136,268 | -0.07(-0.33%) |
Aug 25, 2008 | 21.00 | 21.05 | 20.73 | 20.84 | 4,781,314 | -0.13(-0.64%) |
Aug 22, 2008 | 20.95 | 21.08 | 20.79 | 20.98 | 0 | +0.12(+0.57%) |
Aug 21, 2008 | 20.65 | 20.95 | 20.53 | 20.86 | 8,277,368 | +0.07(+0.36%) |
Aug 20, 2008 | 20.40 | 20.84 | 20.40 | 20.79 | 11,084,039 | +0.31(+1.50%) |
Aug 19, 2008 | 20.59 | 20.69 | 20.32 | 20.48 | 6,867,102 | -0.16(-0.78%) |
Aug 18, 2008 | 21.06 | 21.09 | 20.56 | 20.64 | 8,436,494 | -0.42(-1.98%) |
Aug 15, 2008 | 20.93 | 21.13 | 20.88 | 21.06 | 0 | +0.16(+0.76%) |
Aug 14, 2008 | 20.79 | 21.07 | 20.61 | 20.90 | 5,579,038 | +0.03(+0.15%) |
Aug 13, 2008 | 20.90 | 20.99 | 20.78 | 20.87 | 6,700,031 | +0.01(+0.04%) |
Aug 12, 2008 | 21.01 | 21.03 | 20.70 | 20.86 | 9,067,431 | -0.12(-0.58%) |
Aug 11, 2008 | 20.82 | 20.98 | 20.71 | 20.98 | 11,677,518 | +0.12(+0.55%) |
Aug 08, 2008 | 20.47 | 20.88 | 20.39 | 20.86 | 8,542,546 | +0.43(+2.08%) |
Aug 07, 2008 | 20.61 | 20.61 | 20.38 | 20.44 | 10,737,640 | -0.30(-1.47%) |
Aug 06, 2008 | 20.56 | 20.76 | 20.46 | 20.74 | 10,480,291 | +0.16(+0.76%) |
Aug 05, 2008 | 20.52 | 20.62 | 20.39 | 20.59 | 12,798,128 | +0.16(+0.76%) |
Aug 04, 2008 | 20.04 | 20.50 | 19.91 | 20.43 | 9,056,000 | +0.42(+2.08%) |
Aug 01, 2008 | 20.18 | 20.18 | 19.92 | 20.01 | 6,118,282 | -0.01(-0.06%) |
Jul 31, 2008 | 20.06 | 20.19 | 20.01 | 20.03 | 5,313,616 | -0.12(-0.59%) |
Jul 30, 2008 | 20.14 | 20.23 | 19.93 | 20.14 | 8,386,519 | +0.08(+0.39%) |
Jul 29, 2008 | 20.07 | 20.10 | 19.79 | 20.07 | 7,424,373 | +0.19(+0.94%) |
Jul 28, 2008 | 19.96 | 20.07 | 19.80 | 19.88 | 7,106,410 | -0.02(-0.09%) |
Jul 25, 2008 | 20.15 | 20.15 | 19.82 | 19.90 | 10,339,196 | -0.16(-0.81%) |
Jul 24, 2008 | 20.19 | 20.37 | 20.04 | 20.06 | 11,606,634 | -0.21(-1.03%) |
Jul 23, 2008 | 20.24 | 20.29 | 20.09 | 20.27 | 12,363,988 | +0.08(+0.40%) |
Jul 22, 2008 | 19.61 | 20.19 | 19.61 | 20.19 | 15,155,168 | +0.47(+2.38%) |
Jul 21, 2008 | 19.77 | 19.77 | 19.50 | 19.72 | 6,010,516 | -0.02(-0.13%) |
Jul 18, 2008 | 19.82 | 19.89 | 19.70 | 19.74 | 9,992,617 | -0.18(-0.91%) |
Jul 17, 2008 | 19.94 | 20.03 | 19.64 | 19.92 | 9,707,479 | +0.06(+0.30%) |
Jul 16, 2008 | 19.87 | 20.01 | 19.79 | 19.86 | 13,078,588 | -0.05(-0.25%) |
Jul 15, 2008 | 19.55 | 19.98 | 19.50 | 19.91 | 20,302,262 | +0.25(+1.25%) |
Jul 14, 2008 | 19.69 | 19.80 | 19.58 | 19.67 | 7,773,962 | +0.03(+0.16%) |
Jul 11, 2008 | 19.69 | 19.75 | 19.45 | 19.64 | 8,889,299 | -0.10(-0.52%) |
Jul 10, 2008 | 19.50 | 19.74 | 19.33 | 19.74 | 16,839,624 | +0.25(+1.28%) |
Jul 09, 2008 | 19.23 | 19.58 | 19.20 | 19.49 | 11,349,070 | +0.31(+1.64%) |
Jul 08, 2008 | 18.90 | 19.19 | 18.83 | 19.18 | 10,095,014 | +0.12(+0.60%) |
Jul 07, 2008 | 18.96 | 19.13 | 18.91 | 19.06 | 10,051,305 | +0.17(+0.89%) |
Jul 04, 2008 | 18.98 | 18.99 | 18.75 | 18.89 | 4,744,158 | +0.00(+0.00%) |
Jul 03, 2008 | 18.98 | 18.99 | 18.75 | 18.89 | 4,744,158 | +0.06(+0.30%) |
Jul 02, 2008 | 18.97 | 19.03 | 18.82 | 18.84 | 9,298,971 | -0.12(-0.61%) |
Jul 01, 2008 | 18.75 | 18.96 | 18.72 | 18.95 | 8,972,941 | +0.05(+0.28%) |
Jun 30, 2008 | 18.61 | 19.01 | 18.61 | 18.90 | 10,281,199 | +0.28(+1.50%) |
Jun 27, 2008 | 19.02 | 19.02 | 18.61 | 18.62 | 12,441,289 | -0.31(-1.63%) |
Jun 26, 2008 | 18.86 | 19.22 | 18.84 | 18.93 | 10,855,222 | -0.10(-0.54%) |
Jun 25, 2008 | 19.06 | 19.41 | 18.98 | 19.03 | 13,107,220 | -0.38(-1.94%) |
Jun 24, 2008 | 19.74 | 19.74 | 19.35 | 19.41 | 13,406,264 | -0.31(-1.58%) |
Jun 23, 2008 | 19.64 | 19.75 | 19.60 | 19.72 | 8,891,685 | +0.12(+0.60%) |
Jun 20, 2008 | 19.44 | 19.63 | 19.26 | 19.60 | 16,762,876 | +0.07(+0.37%) |
Jun 19, 2008 | 19.68 | 19.68 | 19.47 | 19.53 | 9,448,705 | +0.05(+0.24%) |
Jun 18, 2008 | 19.01 | 19.71 | 19.01 | 19.48 | 15,897,654 | +0.59(+3.14%) |
Jun 17, 2008 | 19.21 | 19.24 | 18.89 | 18.89 | 8,015,183 | -0.25(-1.28%) |
Jun 16, 2008 | 19.42 | 19.45 | 18.99 | 19.13 | 9,642,765 | -0.37(-1.90%) |
Jun 13, 2008 | 19.39 | 19.51 | 19.17 | 19.50 | 7,002,381 | +0.26(+1.36%) |
Jun 12, 2008 | 19.53 | 19.53 | 19.15 | 19.24 | 6,478,033 | -0.13(-0.66%) |
Jun 11, 2008 | 19.52 | 19.52 | 19.28 | 19.37 | 7,552,984 | -0.15(-0.76%) |
Jun 10, 2008 | 19.54 | 19.63 | 19.31 | 19.52 | 4,894,661 | +0.11(+0.54%) |
Jun 09, 2008 | 19.17 | 19.51 | 19.17 | 19.41 | 7,525,413 | +0.25(+1.28%) |
Jun 06, 2008 | 19.61 | 19.63 | 19.16 | 19.17 | 10,610,528 | -0.56(-2.84%) |
Jun 05, 2008 | 19.75 | 19.87 | 19.58 | 19.73 | 8,404,940 | -0.09(-0.44%) |
Jun 04, 2008 | 19.53 | 19.88 | 19.53 | 19.81 | 10,611,348 | +0.21(+1.06%) |
Jun 03, 2008 | 19.58 | 19.69 | 19.54 | 19.61 | 10,880,034 | +0.06(+0.30%) |
Jun 02, 2008 | 19.62 | 19.67 | 19.42 | 19.55 | 4,899,037 | -0.11(-0.55%) |
May 30, 2008 | 19.60 | 19.77 | 19.49 | 19.66 | 10,147,853 | +0.02(+0.11%) |
May 29, 2008 | 19.40 | 19.75 | 19.39 | 19.63 | 7,632,838 | +0.17(+0.90%) |
May 28, 2008 | 19.50 | 19.51 | 19.30 | 19.46 | 9,950,806 | +0.05(+0.27%) |
May 27, 2008 | 19.08 | 19.46 | 19.05 | 19.41 | 8,398,554 | +0.41(+2.14%) |
May 26, 2008 | 19.03 | 19.13 | 18.88 | 19.00 | 0 | +0.00(+0.00%) |
May 23, 2008 | 19.03 | 19.13 | 18.88 | 19.00 | 6,247,699 | -0.21(-1.07%) |
May 22, 2008 | 19.13 | 19.34 | 19.10 | 19.21 | 6,829,438 | +0.08(+0.41%) |
May 21, 2008 | 19.25 | 19.34 | 19.09 | 19.13 | 7,085,231 | -0.13(-0.69%) |
May 20, 2008 | 19.13 | 19.36 | 19.05 | 19.26 | 5,955,085 | +0.00(+0.00%) |
May 19, 2008 | 19.31 | 19.31 | 19.14 | 19.26 | 6,641,876 | -0.08(-0.40%) |
May 16, 2008 | 19.38 | 19.44 | 19.24 | 19.34 | 7,443,295 | +0.03(+0.16%) |
May 15, 2008 | 19.21 | 19.44 | 19.11 | 19.31 | 5,782,011 | +0.06(+0.32%) |
May 14, 2008 | 19.18 | 19.38 | 19.15 | 19.25 | 7,260,810 | +0.08(+0.42%) |
May 13, 2008 | 19.12 | 19.20 | 18.98 | 19.16 | 7,157,665 | +0.11(+0.57%) |
May 12, 2008 | 18.97 | 19.06 | 18.90 | 19.06 | 5,467,459 | +0.14(+0.74%) |
May 09, 2008 | 19.04 | 19.09 | 18.83 | 18.92 | 3,181,007 | -0.24(-1.25%) |
May 08, 2008 | 19.12 | 19.28 | 19.06 | 19.16 | 7,852,626 | +0.21(+1.13%) |
May 07, 2008 | 19.19 | 19.21 | 18.94 | 18.94 | 4,807,460 | -0.27(-1.42%) |
May 06, 2008 | 19.08 | 19.26 | 19.00 | 19.21 | 5,874,495 | -0.02(-0.10%) |
May 05, 2008 | 19.18 | 19.28 | 19.06 | 19.23 | 3,965,037 | +0.05(+0.28%) |
May 02, 2008 | 19.18 | 19.30 | 19.06 | 19.18 | 7,926,493 | +0.11(+0.60%) |
May 01, 2008 | 18.81 | 19.14 | 18.81 | 19.07 | 7,341,378 | +0.28(+1.49%) |
Apr 30, 2008 | 19.08 | 19.20 | 18.78 | 18.79 | 9,460,515 | -0.27(-1.42%) |
Apr 29, 2008 | 19.05 | 19.19 | 18.99 | 19.06 | 6,053,166 | +0.01(+0.03%) |
Apr 28, 2008 | 18.98 | 19.19 | 18.97 | 19.05 | 5,337,402 | +0.11(+0.57%) |
Apr 25, 2008 | 19.15 | 19.25 | 18.86 | 18.94 | 7,604,299 | -0.22(-1.17%) |
Apr 24, 2008 | 19.43 | 19.43 | 19.01 | 19.16 | 7,625,082 | -0.19(-0.98%) |
Apr 23, 2008 | 19.18 | 19.44 | 19.18 | 19.35 | 7,233,358 | +0.21(+1.09%) |
Apr 22, 2008 | 19.27 | 19.31 | 19.02 | 19.15 | 4,903,407 | -0.18(-0.93%) |
Apr 21, 2008 | 19.34 | 19.38 | 19.26 | 19.33 | 7,136,772 | -0.08(-0.40%) |
Apr 18, 2008 | 19.25 | 19.44 | 19.13 | 19.40 | 12,385,710 | +0.38(+2.01%) |
Apr 17, 2008 | 18.94 | 19.07 | 18.92 | 19.02 | 6,126,429 | -0.01(-0.07%) |
Apr 16, 2008 | 18.76 | 19.05 | 18.65 | 19.03 | 8,223,557 | +0.33(+1.75%) |
Apr 15, 2008 | 18.68 | 18.78 | 18.60 | 18.71 | 3,774,151 | +0.11(+0.57%) |
Apr 14, 2008 | 18.46 | 18.63 | 18.46 | 18.60 | 3,323,960 | +0.08(+0.45%) |
Apr 11, 2008 | 18.42 | 18.59 | 18.31 | 18.52 | 6,328,032 | -0.08(-0.45%) |
Apr 10, 2008 | 18.79 | 18.79 | 18.57 | 18.60 | 6,019,602 | -0.14(-0.76%) |
Apr 09, 2008 | 18.69 | 18.82 | 18.65 | 18.75 | 4,982,345 | +0.06(+0.33%) |
Apr 08, 2008 | 18.79 | 18.79 | 18.55 | 18.68 | 6,551,807 | -0.26(-1.38%) |
Apr 07, 2008 | 18.93 | 18.98 | 18.78 | 18.94 | 6,775,480 | +0.11(+0.59%) |
Apr 04, 2008 | 18.66 | 18.89 | 18.61 | 18.83 | 5,734,284 | +0.16(+0.85%) |
Apr 03, 2008 | 18.66 | 18.76 | 18.56 | 18.67 | 7,878,551 | -0.01(-0.03%) |
Apr 02, 2008 | 18.95 | 18.95 | 18.61 | 18.68 | 8,002,062 | -0.28(-1.48%) |
Apr 01, 2008 | 18.72 | 18.97 | 18.69 | 18.96 | 7,379,816 | +0.34(+1.80%) |
Mar 31, 2008 | 18.70 | 18.70 | 18.47 | 18.62 | 7,540,643 | -0.06(-0.30%) |
Mar 28, 2008 | 18.67 | 18.78 | 18.63 | 18.68 | 7,260,842 | +0.11(+0.60%) |
Mar 27, 2008 | 18.36 | 18.71 | 18.30 | 18.57 | 9,939,964 | +0.21(+1.17%) |
Mar 26, 2008 | 18.37 | 18.49 | 18.30 | 18.35 | 6,462,713 | -0.07(-0.41%) |
Mar 25, 2008 | 18.51 | 18.57 | 18.34 | 18.43 | 7,803,246 | -0.12(-0.64%) |
Mar 24, 2008 | 18.77 | 18.77 | 18.40 | 18.55 | 8,641,387 | -0.15(-0.82%) |
Mar 21, 2008 | 18.42 | 18.79 | 18.28 | 18.70 | 13,469,701 | +0.00(+0.00%) |
Mar 20, 2008 | 18.42 | 18.79 | 18.28 | 18.70 | 13,469,701 | +0.37(+2.04%) |
Mar 19, 2008 | 18.41 | 18.66 | 18.24 | 18.33 | 14,759,736 | +0.22(+1.24%) |
Mar 18, 2008 | 17.82 | 18.10 | 17.77 | 18.10 | 9,014,456 | +0.44(+2.52%) |
Mar 17, 2008 | 17.40 | 17.88 | 17.40 | 17.66 | 13,057,477 | -0.13(-0.75%) |
Mar 14, 2008 | 17.93 | 18.19 | 17.64 | 17.79 | 9,407,769 | -0.14(-0.76%) |
Mar 13, 2008 | 17.80 | 17.99 | 17.73 | 17.93 | 7,436,389 | -0.04(-0.23%) |
Mar 12, 2008 | 17.94 | 18.03 | 17.86 | 17.97 | 6,602,808 | +0.20(+1.10%) |
Mar 11, 2008 | 17.83 | 17.83 | 17.46 | 17.77 | 9,878,563 | +0.37(+2.11%) |
Mar 10, 2008 | 17.08 | 17.47 | 17.04 | 17.40 | 8,162,625 | +0.38(+2.25%) |
Mar 07, 2008 | 16.92 | 17.16 | 16.92 | 17.02 | 6,516,864 | -0.06(-0.36%) |
Mar 06, 2008 | 17.35 | 17.38 | 17.08 | 17.08 | 5,261,622 | -0.33(-1.91%) |
Mar 05, 2008 | 17.38 | 17.48 | 17.28 | 17.42 | 7,955,878 | +0.03(+0.16%) |
Mar 04, 2008 | 17.46 | 17.55 | 17.30 | 17.39 | 8,138,270 | -0.20(-1.11%) |
Mar 03, 2008 | 17.43 | 17.58 | 17.37 | 17.58 | 7,365,479 | +0.17(+0.98%) |
Feb 29, 2008 | 17.40 | 17.62 | 17.30 | 17.41 | 7,516,873 | -0.26(-1.46%) |
Feb 28, 2008 | 17.74 | 17.76 | 17.56 | 17.67 | 5,340,460 | -0.16(-0.91%) |
Feb 27, 2008 | 17.91 | 18.02 | 17.78 | 17.83 | 5,097,576 | -0.15(-0.83%) |
Feb 26, 2008 | 17.86 | 18.03 | 17.81 | 17.98 | 5,237,697 | +0.08(+0.43%) |
Feb 25, 2008 | 17.73 | 17.92 | 17.69 | 17.91 | 5,876,781 | +0.21(+1.18%) |
Feb 22, 2008 | 17.51 | 17.76 | 17.40 | 17.70 | 6,153,251 | +0.23(+1.30%) |
Feb 21, 2008 | 17.60 | 17.72 | 17.41 | 17.47 | 5,340,923 | -0.11(-0.62%) |
Feb 20, 2008 | 17.54 | 17.61 | 17.35 | 17.58 | 6,201,685 | +0.02(+0.12%) |
Feb 19, 2008 | 17.77 | 17.77 | 17.45 | 17.56 | 8,188,810 | +0.02(+0.11%) |
Feb 18, 2008 | 17.04 | 17.57 | 16.95 | 17.54 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 17.04 | 17.57 | 16.95 | 17.54 | 8,896,244 | +0.49(+2.86%) |
Feb 14, 2008 | 17.30 | 17.33 | 17.03 | 17.05 | 8,296,232 | -0.21(-1.23%) |
Feb 13, 2008 | 17.29 | 17.34 | 17.15 | 17.26 | 6,436,049 | +0.12(+0.69%) |
Feb 12, 2008 | 17.20 | 17.31 | 17.05 | 17.14 | 6,768,397 | +0.07(+0.38%) |
Feb 11, 2008 | 16.77 | 17.08 | 16.66 | 17.08 | 8,467,055 | +0.33(+1.99%) |
Feb 08, 2008 | 16.99 | 17.09 | 16.70 | 16.75 | 8,692,776 | -0.31(-1.81%) |
Feb 07, 2008 | 16.80 | 17.13 | 16.80 | 17.05 | 6,680,759 | +0.12(+0.73%) |
Feb 06, 2008 | 17.05 | 17.16 | 16.87 | 16.93 | 9,466,659 | -0.01(-0.05%) |
Feb 05, 2008 | 17.01 | 17.12 | 16.94 | 16.94 | 8,699,248 | -0.34(-1.98%) |
Feb 04, 2008 | 17.35 | 17.40 | 17.23 | 17.28 | 7,572,835 | -0.07(-0.41%) |
Feb 01, 2008 | 16.96 | 17.41 | 16.96 | 17.35 | 10,524,186 | +0.39(+2.33%) |
Jan 31, 2008 | 16.55 | 17.07 | 16.55 | 16.96 | 10,617,329 | +0.19(+1.13%) |
Jan 30, 2008 | 17.07 | 17.08 | 16.72 | 16.77 | 8,568,400 | -0.25(-1.44%) |
Jan 29, 2008 | 16.99 | 17.11 | 16.72 | 17.01 | 9,072,511 | +0.18(+1.05%) |
Jan 28, 2008 | 16.52 | 16.84 | 16.52 | 16.84 | 8,196,610 | +0.37(+2.25%) |
Jan 25, 2008 | 16.70 | 16.70 | 16.46 | 16.47 | 8,119,894 | -0.11(-0.68%) |
Jan 24, 2008 | 16.56 | 16.67 | 16.44 | 16.58 | 9,329,731 | +0.06(+0.36%) |
Jan 23, 2008 | 16.22 | 16.60 | 16.04 | 16.52 | 14,222,142 | +0.08(+0.47%) |
Jan 22, 2008 | 16.04 | 16.86 | 15.86 | 16.44 | 13,426,591 | -0.38(-2.27%) |
Jan 21, 2008 | 17.03 | 17.11 | 16.68 | 16.82 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 17.03 | 17.11 | 16.68 | 16.82 | 9,459,232 | -0.09(-0.52%) |
Jan 17, 2008 | 17.03 | 17.12 | 16.88 | 16.91 | 8,765,962 | -0.07(-0.38%) |
Jan 16, 2008 | 17.10 | 17.24 | 16.96 | 16.98 | 10,761,006 | -0.18(-1.03%) |
Jan 15, 2008 | 17.40 | 17.58 | 17.13 | 17.15 | 9,823,855 | -0.43(-2.46%) |
Jan 14, 2008 | 17.64 | 17.73 | 17.50 | 17.58 | 11,811,327 | +0.12(+0.69%) |
Jan 11, 2008 | 17.79 | 17.79 | 17.37 | 17.46 | 10,454,331 | -0.37(-2.08%) |
Jan 10, 2008 | 17.65 | 17.93 | 17.64 | 17.83 | 8,158,201 | +0.07(+0.39%) |
Jan 09, 2008 | 17.77 | 17.85 | 17.59 | 17.77 | 12,694,908 | +0.03(+0.18%) |
Jan 08, 2008 | 17.68 | 17.95 | 17.64 | 17.73 | 9,761,518 | +0.06(+0.33%) |
Jan 07, 2008 | 17.40 | 17.72 | 17.38 | 17.68 | 9,484,131 | +0.35(+2.03%) |
Jan 04, 2008 | 17.40 | 17.54 | 17.30 | 17.32 | 10,036,210 | -0.18(-1.05%) |
Jan 03, 2008 | 17.56 | 17.70 | 17.36 | 17.51 | 9,470,730 | -0.08(-0.44%) |
Jan 02, 2008 | 17.68 | 17.76 | 17.49 | 17.58 | 8,770,923 | -0.14(-0.81%) |