Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 17.55 | 17.55 | 16.50 | 17.18 | 5,385,879 | +0.32(+1.88%) |
Sep 29, 2008 | 17.61 | 17.85 | 16.31 | 16.87 | 8,143,981 | -1.43(-7.84%) |
Sep 26, 2008 | 17.52 | 18.40 | 17.31 | 18.30 | 5,925,482 | +0.21(+1.17%) |
Sep 25, 2008 | 17.69 | 18.19 | 17.31 | 18.09 | 8,954,372 | +0.75(+4.31%) |
Sep 24, 2008 | 17.12 | 17.66 | 16.80 | 17.34 | 7,761,369 | +0.48(+2.87%) |
Sep 23, 2008 | 17.64 | 17.97 | 16.72 | 16.86 | 8,205,644 | -0.92(-5.20%) |
Sep 22, 2008 | 19.86 | 19.86 | 17.53 | 17.78 | 7,326,304 | -1.91(-9.70%) |
Sep 19, 2008 | 20.42 | 21.94 | 18.76 | 19.69 | 0 | +1.05(+5.62%) |
Sep 18, 2008 | 17.16 | 19.11 | 15.76 | 18.64 | 18,901,954 | +1.64(+9.63%) |
Sep 17, 2008 | 18.04 | 18.09 | 16.80 | 17.01 | 12,759,180 | -1.43(-7.78%) |
Sep 16, 2008 | 17.16 | 18.48 | 16.95 | 18.44 | 9,944,813 | +0.77(+4.33%) |
Sep 15, 2008 | 17.73 | 18.75 | 17.58 | 17.68 | 6,842,549 | -1.04(-5.55%) |
Sep 12, 2008 | 18.57 | 19.07 | 18.36 | 18.71 | 5,764,122 | +0.04(+0.19%) |
Sep 11, 2008 | 17.84 | 18.90 | 17.68 | 18.68 | 9,975,254 | +0.33(+1.77%) |
Sep 10, 2008 | 18.06 | 18.81 | 17.61 | 18.35 | 10,847,969 | +0.33(+1.86%) |
Sep 09, 2008 | 18.80 | 19.04 | 17.64 | 18.02 | 13,182,873 | -1.11(-5.80%) |
Sep 08, 2008 | 19.08 | 19.92 | 18.05 | 19.13 | 20,686,256 | +1.62(+9.25%) |
Sep 05, 2008 | 16.87 | 17.58 | 16.30 | 17.51 | 0 | +0.31(+1.79%) |
Sep 04, 2008 | 17.76 | 17.76 | 16.84 | 17.20 | 6,692,817 | -0.72(-4.03%) |
Sep 03, 2008 | 17.81 | 18.19 | 17.56 | 17.92 | 9,135,470 | +0.10(+0.54%) |
Sep 02, 2008 | 17.78 | 18.65 | 17.55 | 17.83 | 8,804,852 | +0.46(+2.64%) |
Aug 29, 2008 | 17.26 | 17.61 | 17.03 | 17.37 | 4,986,138 | +0.04(+0.20%) |
Aug 28, 2008 | 16.77 | 17.36 | 16.59 | 17.33 | 6,011,907 | +0.85(+5.13%) |
Aug 27, 2008 | 16.14 | 16.70 | 15.99 | 16.49 | 4,316,967 | +0.56(+3.54%) |
Aug 26, 2008 | 16.13 | 16.44 | 15.70 | 15.92 | 3,136,600 | -0.16(-0.98%) |
Aug 25, 2008 | 16.57 | 16.80 | 16.02 | 16.08 | 6,043,101 | -0.63(-3.79%) |
Aug 22, 2008 | 16.50 | 16.72 | 15.99 | 16.72 | 6,449,215 | +0.41(+2.54%) |
Aug 21, 2008 | 15.63 | 16.36 | 15.50 | 16.30 | 5,791,384 | +0.48(+3.06%) |
Aug 20, 2008 | 15.77 | 15.95 | 15.37 | 15.82 | 3,953,785 | +0.10(+0.62%) |
Aug 19, 2008 | 16.20 | 16.20 | 15.53 | 15.72 | 4,555,628 | -0.55(-3.36%) |
Aug 18, 2008 | 16.90 | 17.24 | 16.13 | 16.27 | 5,579,519 | -0.69(-4.05%) |
Aug 15, 2008 | 16.89 | 17.50 | 16.89 | 16.95 | 0 | +0.33(+1.96%) |
Aug 14, 2008 | 16.08 | 16.98 | 15.99 | 16.63 | 4,668,104 | +0.51(+3.17%) |
Aug 13, 2008 | 16.37 | 16.53 | 15.85 | 16.12 | 7,263,869 | -0.25(-1.51%) |
Aug 12, 2008 | 16.84 | 17.37 | 16.26 | 16.36 | 6,233,215 | -0.70(-4.08%) |
Aug 11, 2008 | 16.64 | 17.92 | 16.46 | 17.06 | 13,689,396 | +0.48(+2.92%) |
Aug 08, 2008 | 15.68 | 16.74 | 15.49 | 16.58 | 4,774,344 | +1.04(+6.69%) |
Aug 07, 2008 | 15.45 | 16.06 | 15.17 | 15.54 | 7,565,148 | -0.23(-1.45%) |
Aug 06, 2008 | 15.87 | 16.06 | 15.32 | 15.77 | 5,630,207 | +0.04(+0.22%) |
Aug 05, 2008 | 15.41 | 15.84 | 15.26 | 15.73 | 6,782,983 | +0.46(+3.00%) |
Aug 04, 2008 | 15.26 | 15.34 | 14.75 | 15.27 | 8,816,785 | +0.04(+0.23%) |
Aug 01, 2008 | 15.70 | 15.70 | 14.73 | 15.24 | 4,456,454 | -0.14(-0.92%) |
Jul 31, 2008 | 14.80 | 15.76 | 14.74 | 15.38 | 7,009,903 | +0.26(+1.69%) |
Jul 30, 2008 | 15.65 | 15.85 | 14.76 | 15.12 | 7,482,982 | -0.25(-1.60%) |
Jul 29, 2008 | 14.52 | 15.55 | 14.32 | 15.37 | 6,300,652 | +0.84(+5.75%) |
Jul 28, 2008 | 15.26 | 15.28 | 14.26 | 14.53 | 4,135,106 | -0.41(-2.77%) |
Jul 25, 2008 | 14.87 | 15.63 | 14.56 | 14.95 | 7,254,202 | +0.16(+1.07%) |
Jul 24, 2008 | 16.29 | 16.61 | 14.59 | 14.79 | 8,224,469 | -1.67(-10.16%) |
Jul 23, 2008 | 15.92 | 16.94 | 15.70 | 16.46 | 8,958,341 | +0.77(+4.88%) |
Jul 22, 2008 | 14.81 | 15.89 | 14.48 | 15.70 | 8,755,379 | +0.81(+5.44%) |
Jul 21, 2008 | 15.10 | 15.51 | 14.64 | 14.89 | 8,483,224 | -0.09(-0.59%) |
Jul 18, 2008 | 15.10 | 15.40 | 14.61 | 14.97 | 6,576,688 | -0.10(-0.64%) |
Jul 17, 2008 | 14.69 | 15.42 | 14.12 | 15.07 | 28,191,996 | +0.85(+6.01%) |
Jul 16, 2008 | 12.95 | 14.37 | 12.83 | 14.22 | 12,411,871 | +1.16(+8.90%) |
Jul 15, 2008 | 12.72 | 13.46 | 12.16 | 13.05 | 10,632,212 | +0.14(+1.09%) |
Jul 14, 2008 | 13.53 | 13.61 | 12.75 | 12.91 | 5,885,829 | -0.06(-0.47%) |
Jul 11, 2008 | 13.67 | 13.67 | 12.65 | 12.97 | 18,689,018 | -0.49(-3.66%) |
Jul 10, 2008 | 13.67 | 13.86 | 13.10 | 13.47 | 8,233,497 | -0.11(-0.84%) |
Jul 09, 2008 | 14.49 | 14.74 | 13.57 | 13.58 | 7,845,414 | -0.88(-6.09%) |
Jul 08, 2008 | 13.67 | 14.52 | 13.23 | 14.46 | 6,564,636 | +1.04(+7.74%) |
Jul 07, 2008 | 14.07 | 14.27 | 13.13 | 13.42 | 6,198,915 | -0.64(-4.57%) |
Jul 04, 2008 | 14.22 | 14.22 | 13.71 | 14.07 | 1,685,924 | +0.00(+0.00%) |
Jul 03, 2008 | 14.22 | 14.22 | 13.71 | 14.07 | 1,685,924 | +0.07(+0.50%) |
Jul 02, 2008 | 14.76 | 14.89 | 14.00 | 14.00 | 3,309,827 | -0.75(-5.07%) |
Jul 01, 2008 | 14.49 | 14.74 | 14.02 | 14.74 | 7,353,295 | +0.11(+0.78%) |
Jun 30, 2008 | 15.22 | 15.22 | 14.52 | 14.63 | 7,459,149 | -0.51(-3.37%) |
Jun 27, 2008 | 15.00 | 15.29 | 14.79 | 15.14 | 11,231,779 | -0.01(-0.06%) |
Jun 26, 2008 | 15.51 | 15.58 | 15.03 | 15.15 | 15,194,691 | -0.69(-4.34%) |
Jun 25, 2008 | 15.84 | 16.52 | 15.67 | 15.84 | 7,941,724 | +0.04(+0.28%) |
Jun 24, 2008 | 15.41 | 16.12 | 14.94 | 15.79 | 6,727,796 | +0.40(+2.57%) |
Jun 23, 2008 | 15.99 | 16.02 | 15.21 | 15.40 | 7,404,906 | -0.47(-2.94%) |
Jun 20, 2008 | 16.31 | 16.36 | 15.83 | 15.86 | 5,249,934 | -0.67(-4.05%) |
Jun 19, 2008 | 16.12 | 16.54 | 15.94 | 16.53 | 6,659,878 | +0.39(+2.40%) |
Jun 18, 2008 | 15.84 | 16.27 | 15.69 | 16.14 | 10,317,466 | +0.12(+0.77%) |
Jun 17, 2008 | 16.40 | 16.40 | 15.81 | 16.02 | 4,941,109 | -0.09(-0.55%) |
Jun 16, 2008 | 16.11 | 16.31 | 15.91 | 16.11 | 5,608,196 | -0.06(-0.38%) |
Jun 13, 2008 | 15.82 | 16.18 | 15.75 | 16.17 | 5,151,851 | +0.43(+2.74%) |
Jun 12, 2008 | 15.70 | 16.12 | 15.62 | 15.74 | 6,265,220 | +0.25(+1.59%) |
Jun 11, 2008 | 16.58 | 16.58 | 15.49 | 15.49 | 10,544,025 | -1.10(-6.63%) |
Jun 10, 2008 | 16.43 | 16.87 | 15.99 | 16.59 | 9,435,512 | +0.28(+1.73%) |
Jun 09, 2008 | 16.57 | 17.00 | 15.99 | 16.31 | 9,398,183 | -0.25(-1.49%) |
Jun 06, 2008 | 17.16 | 17.22 | 16.50 | 16.56 | 8,026,715 | -0.84(-4.81%) |
Jun 05, 2008 | 17.52 | 17.74 | 17.08 | 17.39 | 5,994,643 | -0.04(-0.20%) |
Jun 04, 2008 | 17.98 | 18.02 | 17.36 | 17.43 | 8,128,361 | -0.40(-2.27%) |
Jun 03, 2008 | 17.51 | 17.89 | 17.37 | 17.83 | 8,570,912 | +0.48(+2.74%) |
Jun 02, 2008 | 17.45 | 17.53 | 17.09 | 17.36 | 4,103,449 | -0.16(-0.90%) |
May 30, 2008 | 17.68 | 17.92 | 17.37 | 17.52 | 5,847,822 | -0.21(-1.19%) |
May 29, 2008 | 17.82 | 17.97 | 17.49 | 17.73 | 7,057,955 | +0.09(+0.50%) |
May 28, 2008 | 17.64 | 17.95 | 17.39 | 17.64 | 6,595,296 | +0.15(+0.86%) |
May 27, 2008 | 17.14 | 17.64 | 17.14 | 17.49 | 8,121,357 | +0.51(+3.01%) |
May 26, 2008 | 17.56 | 17.56 | 16.90 | 16.98 | 0 | -0.10(-0.57%) |
May 23, 2008 | 17.56 | 17.56 | 16.90 | 17.08 | 5,890,357 | -0.41(-2.37%) |
May 22, 2008 | 17.69 | 17.78 | 17.28 | 17.49 | 7,467,719 | -0.07(-0.40%) |
May 21, 2008 | 18.47 | 18.55 | 17.47 | 17.56 | 11,770,062 | -0.97(-5.23%) |
May 20, 2008 | 18.97 | 18.97 | 18.34 | 18.53 | 8,094,548 | -0.57(-3.00%) |
May 19, 2008 | 19.37 | 19.52 | 18.86 | 19.10 | 9,097,673 | -0.33(-1.68%) |
May 16, 2008 | 19.97 | 19.98 | 19.05 | 19.43 | 8,758,478 | -0.26(-1.34%) |
May 15, 2008 | 19.15 | 19.69 | 19.00 | 19.69 | 8,126,353 | +0.50(+2.61%) |
May 14, 2008 | 18.75 | 19.32 | 18.75 | 19.19 | 9,364,720 | +0.51(+2.73%) |
May 13, 2008 | 18.88 | 18.93 | 18.37 | 18.68 | 4,833,720 | -0.09(-0.47%) |
May 12, 2008 | 18.70 | 18.93 | 18.40 | 18.77 | 4,217,854 | +0.08(+0.42%) |
May 09, 2008 | 18.63 | 19.06 | 18.50 | 18.69 | 3,544,281 | -0.02(-0.09%) |
May 08, 2008 | 19.64 | 19.69 | 18.64 | 18.71 | 18,263,056 | -0.77(-3.93%) |
May 07, 2008 | 20.19 | 20.36 | 19.44 | 19.47 | 8,400,829 | -0.69(-3.41%) |
May 06, 2008 | 19.65 | 20.20 | 19.47 | 20.16 | 3,098,784 | +0.18(+0.93%) |
May 05, 2008 | 20.04 | 20.20 | 19.86 | 19.97 | 4,626,593 | -0.02(-0.09%) |
May 02, 2008 | 20.56 | 20.59 | 19.88 | 19.99 | 5,858,296 | -0.26(-1.26%) |
May 01, 2008 | 19.40 | 20.49 | 19.27 | 20.25 | 6,544,311 | +0.82(+4.21%) |
Apr 30, 2008 | 20.17 | 20.39 | 19.42 | 19.43 | 7,378,150 | -0.87(-4.29%) |
Apr 29, 2008 | 20.40 | 20.43 | 19.82 | 20.30 | 3,468,346 | -0.10(-0.47%) |
Apr 28, 2008 | 20.14 | 20.64 | 19.74 | 20.40 | 4,860,485 | +0.23(+1.14%) |
Apr 25, 2008 | 20.09 | 20.40 | 19.56 | 20.17 | 6,253,777 | +0.24(+1.19%) |
Apr 24, 2008 | 19.35 | 20.15 | 18.91 | 19.93 | 9,516,931 | +0.70(+3.66%) |
Apr 23, 2008 | 19.81 | 19.86 | 18.99 | 19.22 | 5,347,188 | -0.52(-2.63%) |
Apr 22, 2008 | 19.99 | 20.18 | 19.46 | 19.74 | 10,306,324 | -0.26(-1.28%) |
Apr 21, 2008 | 20.12 | 20.18 | 19.71 | 20.00 | 5,211,232 | -0.12(-0.61%) |
Apr 18, 2008 | 20.69 | 20.77 | 20.11 | 20.12 | 6,887,692 | +0.04(+0.22%) |
Apr 17, 2008 | 20.03 | 20.15 | 19.66 | 20.08 | 5,930,579 | +0.04(+0.22%) |
Apr 16, 2008 | 19.47 | 20.12 | 19.22 | 20.03 | 8,533,923 | +0.84(+4.36%) |
Apr 15, 2008 | 19.15 | 19.31 | 18.66 | 19.20 | 4,395,740 | +0.33(+1.73%) |
Apr 14, 2008 | 19.37 | 19.42 | 18.79 | 18.87 | 5,991,847 | -0.50(-2.59%) |
Apr 11, 2008 | 19.37 | 19.93 | 19.08 | 19.37 | 6,180,106 | -0.30(-1.52%) |
Apr 10, 2008 | 19.24 | 20.16 | 19.24 | 19.67 | 7,702,260 | +0.31(+1.59%) |
Apr 09, 2008 | 20.38 | 20.40 | 19.22 | 19.37 | 8,823,846 | -0.89(-4.39%) |
Apr 08, 2008 | 20.71 | 20.74 | 19.81 | 20.25 | 8,446,803 | -0.59(-2.83%) |
Apr 07, 2008 | 21.20 | 21.57 | 20.82 | 20.84 | 5,900,612 | -0.05(-0.25%) |
Apr 04, 2008 | 21.49 | 21.49 | 20.66 | 20.90 | 9,135,765 | -0.33(-1.53%) |
Apr 03, 2008 | 20.52 | 21.30 | 19.99 | 21.22 | 11,326,308 | +0.40(+1.90%) |
Apr 02, 2008 | 20.69 | 21.36 | 20.53 | 20.83 | 20,117,540 | +0.20(+0.98%) |
Apr 01, 2008 | 19.71 | 20.63 | 19.41 | 20.62 | 15,939,333 | +1.45(+7.58%) |
Mar 31, 2008 | 18.66 | 19.50 | 18.41 | 19.17 | 6,755,280 | +0.70(+3.76%) |
Mar 28, 2008 | 18.79 | 18.99 | 18.44 | 18.48 | 6,078,064 | -0.48(-2.51%) |
Mar 27, 2008 | 19.41 | 19.69 | 18.83 | 18.95 | 9,945,443 | -0.02(-0.09%) |
Mar 26, 2008 | 20.21 | 20.21 | 18.92 | 18.97 | 14,433,847 | -1.19(-5.89%) |
Mar 25, 2008 | 20.58 | 20.58 | 19.74 | 20.16 | 11,943,704 | -0.09(-0.44%) |
Mar 24, 2008 | 19.75 | 21.52 | 19.68 | 20.25 | 17,757,426 | +0.58(+2.95%) |
Mar 21, 2008 | 18.57 | 19.92 | 17.91 | 19.66 | 11,216,661 | +0.00(+0.00%) |
Mar 20, 2008 | 18.57 | 19.92 | 17.91 | 19.66 | 11,216,661 | +1.41(+7.71%) |
Mar 19, 2008 | 18.93 | 19.38 | 18.26 | 18.26 | 11,391,430 | -0.27(-1.47%) |
Mar 18, 2008 | 17.86 | 18.87 | 17.59 | 18.53 | 13,991,698 | +1.42(+8.28%) |
Mar 17, 2008 | 16.77 | 17.68 | 16.58 | 17.11 | 5,795,176 | -0.34(-1.97%) |
Mar 14, 2008 | 18.32 | 18.34 | 16.87 | 17.46 | 8,679,412 | -0.57(-3.17%) |
Mar 13, 2008 | 16.69 | 18.17 | 16.35 | 18.03 | 12,357,007 | +1.13(+6.67%) |
Mar 12, 2008 | 17.55 | 17.94 | 16.90 | 16.90 | 6,674,815 | -0.58(-3.32%) |
Mar 11, 2008 | 16.88 | 17.57 | 16.28 | 17.48 | 10,844,702 | +1.30(+8.05%) |
Mar 10, 2008 | 16.51 | 16.99 | 16.02 | 16.18 | 6,923,054 | -0.37(-2.23%) |
Mar 07, 2008 | 16.21 | 16.99 | 15.94 | 16.55 | 16,781,542 | +0.04(+0.27%) |
Mar 06, 2008 | 17.43 | 17.61 | 16.37 | 16.50 | 12,438,256 | -1.09(-6.20%) |
Mar 05, 2008 | 17.88 | 18.24 | 17.24 | 17.60 | 9,554,921 | -0.12(-0.69%) |
Mar 04, 2008 | 16.87 | 17.87 | 16.65 | 17.72 | 14,286,757 | +0.58(+3.39%) |
Mar 03, 2008 | 17.78 | 17.78 | 16.88 | 17.14 | 6,573,836 | -0.82(-4.56%) |
Feb 29, 2008 | 18.57 | 18.78 | 17.40 | 17.96 | 7,876,729 | -1.03(-5.42%) |
Feb 28, 2008 | 19.91 | 19.91 | 18.84 | 18.99 | 6,425,281 | -0.82(-4.13%) |
Feb 27, 2008 | 19.71 | 20.44 | 19.30 | 19.81 | 11,427,611 | -0.07(-0.35%) |
Feb 26, 2008 | 18.59 | 20.25 | 18.46 | 19.88 | 14,561,659 | +1.20(+6.41%) |
Feb 25, 2008 | 18.03 | 18.68 | 17.81 | 18.68 | 5,693,757 | +0.70(+3.87%) |
Feb 22, 2008 | 17.90 | 18.10 | 17.39 | 17.98 | 2,899,282 | +0.25(+1.39%) |
Feb 21, 2008 | 18.29 | 18.77 | 17.69 | 17.74 | 7,046,737 | -0.40(-2.18%) |
Feb 20, 2008 | 17.38 | 18.30 | 17.16 | 18.13 | 6,501,674 | +0.66(+3.78%) |
Feb 19, 2008 | 17.53 | 17.81 | 17.25 | 17.47 | 6,979,045 | +0.26(+1.53%) |
Feb 18, 2008 | 17.61 | 17.88 | 17.00 | 17.21 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 17.61 | 17.88 | 17.00 | 17.21 | 9,104,933 | -0.64(-3.60%) |
Feb 14, 2008 | 18.76 | 18.76 | 17.75 | 17.85 | 5,701,541 | -0.72(-3.89%) |
Feb 13, 2008 | 18.20 | 18.73 | 18.04 | 18.57 | 4,187,539 | +0.49(+2.73%) |
Feb 12, 2008 | 18.58 | 18.79 | 17.96 | 18.08 | 5,582,937 | -0.18(-0.96%) |
Feb 11, 2008 | 17.78 | 18.63 | 17.34 | 18.26 | 8,399,102 | +0.70(+3.96%) |
Feb 08, 2008 | 18.20 | 18.35 | 17.31 | 17.56 | 7,867,274 | -0.62(-3.39%) |
Feb 07, 2008 | 17.91 | 19.11 | 17.88 | 18.18 | 9,653,616 | +0.11(+0.63%) |
Feb 06, 2008 | 19.04 | 19.17 | 17.92 | 18.06 | 9,674,953 | -0.71(-3.80%) |
Feb 05, 2008 | 18.93 | 20.14 | 18.71 | 18.78 | 19,297,196 | -0.48(-2.47%) |
Feb 04, 2008 | 20.43 | 20.43 | 19.01 | 19.25 | 12,574,526 | -1.31(-6.38%) |
Feb 01, 2008 | 19.30 | 20.77 | 19.22 | 20.56 | 17,351,090 | +1.20(+6.18%) |
Jan 31, 2008 | 17.61 | 20.00 | 17.51 | 19.37 | 19,567,876 | +1.45(+8.11%) |
Jan 30, 2008 | 18.52 | 19.28 | 17.89 | 17.91 | 19,717,672 | -1.01(-5.35%) |
Jan 29, 2008 | 18.74 | 19.41 | 17.97 | 18.93 | 11,267,249 | +0.06(+0.33%) |
Jan 28, 2008 | 17.59 | 18.93 | 16.69 | 18.86 | 10,087,462 | +1.42(+8.12%) |
Jan 25, 2008 | 18.02 | 18.67 | 17.24 | 17.45 | 12,190,093 | -0.29(-1.64%) |
Jan 24, 2008 | 18.05 | 18.47 | 17.05 | 17.74 | 18,624,238 | -0.31(-1.71%) |
Jan 23, 2008 | 15.76 | 18.05 | 15.53 | 18.05 | 17,963,162 | +1.72(+10.51%) |
Jan 22, 2008 | 14.65 | 16.33 | 14.44 | 16.33 | 13,808,000 | +1.19(+7.85%) |
Jan 21, 2008 | 15.17 | 15.40 | 14.79 | 15.14 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 15.17 | 15.40 | 14.79 | 15.14 | 6,585,925 | +0.44(+2.99%) |
Jan 17, 2008 | 15.06 | 15.37 | 14.70 | 14.70 | 9,554,224 | -0.13(-0.89%) |
Jan 16, 2008 | 14.28 | 15.40 | 14.28 | 14.83 | 9,950,468 | +0.53(+3.69%) |
Jan 15, 2008 | 14.74 | 14.85 | 14.24 | 14.30 | 4,356,164 | -0.48(-3.27%) |
Jan 14, 2008 | 14.89 | 15.06 | 14.24 | 14.79 | 5,954,713 | +0.13(+0.90%) |
Jan 11, 2008 | 14.50 | 14.89 | 14.04 | 14.66 | 9,023,196 | +0.18(+1.22%) |
Jan 10, 2008 | 14.07 | 15.10 | 13.90 | 14.48 | 9,398,675 | +0.31(+2.17%) |
Jan 09, 2008 | 14.31 | 14.31 | 13.40 | 14.17 | 8,590,626 | +0.00(+0.00%) |
Jan 08, 2008 | 14.65 | 15.14 | 13.96 | 14.17 | 5,458,850 | -0.66(-4.45%) |
Jan 07, 2008 | 15.05 | 15.08 | 14.52 | 14.83 | 5,604,707 | -0.12(-0.82%) |
Jan 04, 2008 | 15.44 | 15.54 | 14.63 | 14.96 | 4,882,232 | -0.80(-5.08%) |
Jan 03, 2008 | 16.70 | 16.70 | 15.72 | 15.76 | 3,895,282 | -0.70(-4.23%) |
Jan 02, 2008 | 17.15 | 17.15 | 16.34 | 16.45 | 3,433,721 | -0.58(-3.41%) |
Jan 01, 2008 | 16.53 | 17.24 | 16.42 | 17.03 | 3,478,777 | +0.00(+0.00%) |
Dec 31, 2007 | 16.53 | 17.24 | 16.42 | 17.03 | 3,478,777 | +0.42(+2.54%) |
Dec 28, 2007 | 17.03 | 17.16 | 16.61 | 16.61 | 1,427,597 | -0.41(-2.43%) |
Dec 27, 2007 | 17.44 | 17.44 | 16.97 | 17.02 | 2,272,062 | -0.27(-1.58%) |
Dec 26, 2007 | 17.58 | 17.58 | 17.21 | 17.30 | 1,153,297 | -0.18(-1.06%) |
Dec 24, 2007 | 17.39 | 17.57 | 17.23 | 17.48 | 2,164,703 | +0.33(+1.95%) |
Dec 21, 2007 | 16.77 | 17.15 | 16.52 | 17.15 | 6,838,431 | +0.50(+3.01%) |
Dec 20, 2007 | 16.75 | 16.85 | 16.24 | 16.65 | 5,598,148 | +0.00(+0.00%) |
Dec 19, 2007 | 16.95 | 17.12 | 16.54 | 16.65 | 4,821,128 | -0.08(-0.47%) |
Dec 18, 2007 | 17.10 | 17.10 | 16.55 | 16.72 | 3,509,775 | -0.19(-1.14%) |
Dec 17, 2007 | 16.88 | 17.14 | 16.57 | 16.92 | 3,524,091 | +0.05(+0.31%) |
Dec 14, 2007 | 17.31 | 17.37 | 16.81 | 16.87 | 4,012,797 | -0.37(-2.14%) |
Dec 13, 2007 | 17.17 | 17.34 | 16.77 | 17.24 | 4,930,806 | -0.13(-0.76%) |
Dec 12, 2007 | 18.27 | 18.47 | 16.97 | 17.37 | 7,726,023 | -0.02(-0.10%) |
Dec 11, 2007 | 19.08 | 19.19 | 16.98 | 17.39 | 11,484,798 | -1.36(-7.28%) |
Dec 10, 2007 | 18.40 | 18.96 | 18.07 | 18.75 | 8,847,223 | +0.62(+3.45%) |
Dec 07, 2007 | 18.31 | 18.44 | 17.85 | 18.12 | 9,749,419 | -0.17(-0.91%) |
Dec 06, 2007 | 16.50 | 18.29 | 16.50 | 18.29 | 9,748,019 | +1.74(+10.53%) |
Dec 05, 2007 | 16.45 | 16.62 | 16.31 | 16.55 | 1,527,164 | +0.32(+1.95%) |
Dec 04, 2007 | 16.23 | 16.55 | 16.20 | 16.23 | 2,521,673 | -0.30(-1.81%) |
Dec 03, 2007 | 16.85 | 16.85 | 16.23 | 16.53 | 2,563,764 | -0.24(-1.42%) |
Nov 30, 2007 | 16.48 | 16.77 | 16.24 | 16.77 | 10,899,295 | +1.10(+7.02%) |
Nov 29, 2007 | 16.13 | 16.21 | 15.44 | 15.67 | 4,077,360 | -0.32(-1.98%) |
Nov 28, 2007 | 15.40 | 16.11 | 15.31 | 15.99 | 3,779,190 | +0.90(+5.95%) |
Nov 27, 2007 | 15.60 | 15.60 | 14.82 | 15.09 | 3,382,648 | -0.05(-0.35%) |
Nov 26, 2007 | 16.10 | 16.10 | 15.08 | 15.14 | 5,048,497 | -0.97(-6.01%) |
Nov 23, 2007 | 16.02 | 16.19 | 15.80 | 16.11 | 730,607 | +0.44(+2.81%) |
Nov 21, 2007 | 16.28 | 16.28 | 15.55 | 15.67 | 4,816,038 | -0.72(-4.40%) |
Nov 20, 2007 | 17.03 | 17.06 | 15.77 | 16.39 | 5,700,312 | -0.38(-2.26%) |
Nov 19, 2007 | 17.44 | 17.54 | 16.72 | 16.77 | 4,474,535 | -0.87(-4.94%) |
Nov 16, 2007 | 18.05 | 18.05 | 17.47 | 17.64 | 5,049,083 | -0.31(-1.72%) |
Nov 15, 2007 | 18.29 | 18.56 | 17.83 | 17.95 | 3,009,037 | -0.51(-2.77%) |
Nov 14, 2007 | 18.62 | 19.19 | 18.41 | 18.46 | 4,817,601 | -0.10(-0.52%) |
Nov 13, 2007 | 18.04 | 18.59 | 17.96 | 18.56 | 3,422,731 | +0.79(+4.46%) |
Nov 12, 2007 | 17.97 | 19.35 | 17.66 | 17.76 | 5,830,853 | -0.11(-0.64%) |
Nov 09, 2007 | 17.61 | 18.06 | 17.23 | 17.88 | 3,331,849 | +0.23(+1.30%) |
Nov 08, 2007 | 18.15 | 18.22 | 17.29 | 17.65 | 3,148,259 | -0.40(-2.20%) |
Nov 07, 2007 | 18.49 | 18.50 | 18.05 | 18.05 | 1,776,330 | -0.62(-3.30%) |
Nov 06, 2007 | 18.18 | 18.71 | 18.03 | 18.66 | 4,034,711 | +0.37(+2.02%) |
Nov 05, 2007 | 18.45 | 18.62 | 18.06 | 18.29 | 4,073,278 | -0.37(-1.98%) |
Nov 02, 2007 | 18.63 | 18.93 | 18.18 | 18.66 | 4,823,731 | +0.11(+0.62%) |
Nov 01, 2007 | 19.37 | 19.37 | 18.55 | 18.55 | 7,609,555 | -0.97(-4.96%) |
Oct 31, 2007 | 20.16 | 20.47 | 19.37 | 19.52 | 8,745,217 | -0.64(-3.19%) |
Oct 30, 2007 | 19.81 | 20.16 | 19.52 | 20.16 | 6,020,842 | +0.35(+1.78%) |
Oct 29, 2007 | 20.16 | 20.29 | 19.70 | 19.81 | 3,683,462 | -0.33(-1.66%) |
Oct 26, 2007 | 19.85 | 20.47 | 19.81 | 20.14 | 8,108,412 | +0.53(+2.69%) |
Oct 25, 2007 | 19.41 | 20.11 | 19.12 | 19.61 | 9,904,442 | +0.06(+0.32%) |
Oct 24, 2007 | 19.09 | 19.56 | 18.64 | 19.55 | 7,534,147 | +0.01(+0.05%) |
Oct 23, 2007 | 19.50 | 19.72 | 18.99 | 19.54 | 7,112,146 | +0.22(+1.14%) |
Oct 22, 2007 | 18.08 | 19.69 | 18.07 | 19.32 | 13,277,912 | +0.92(+5.02%) |
Oct 19, 2007 | 18.29 | 18.61 | 18.09 | 18.40 | 4,758,832 | -0.11(-0.62%) |
Oct 18, 2007 | 18.31 | 18.66 | 18.13 | 18.51 | 3,121,931 | +0.20(+1.11%) |
Oct 17, 2007 | 19.05 | 19.24 | 18.29 | 18.31 | 5,921,383 | -0.62(-3.26%) |
Oct 16, 2007 | 19.19 | 19.30 | 18.77 | 18.93 | 4,438,079 | -0.46(-2.36%) |
Oct 15, 2007 | 19.81 | 20.25 | 19.31 | 19.38 | 4,839,065 | -0.85(-4.22%) |
Oct 12, 2007 | 20.36 | 20.38 | 19.94 | 20.24 | 2,174,657 | -0.27(-1.33%) |
Oct 11, 2007 | 20.86 | 21.05 | 20.33 | 20.51 | 3,701,393 | -0.01(-0.04%) |
Oct 10, 2007 | 20.24 | 20.58 | 20.15 | 20.52 | 1,944,314 | +0.33(+1.66%) |
Oct 09, 2007 | 20.08 | 20.31 | 19.81 | 20.18 | 2,262,800 | +0.14(+0.70%) |
Oct 08, 2007 | 20.61 | 20.61 | 20.04 | 20.04 | 1,261,674 | -0.53(-2.57%) |
Oct 05, 2007 | 20.69 | 20.78 | 20.18 | 20.57 | 2,075,923 | +0.44(+2.19%) |
Oct 04, 2007 | 20.91 | 21.20 | 19.96 | 20.13 | 3,053,988 | -0.60(-2.89%) |
Oct 03, 2007 | 20.40 | 21.36 | 20.38 | 20.73 | 8,523,061 | +0.42(+2.08%) |
Oct 02, 2007 | 19.59 | 20.79 | 19.59 | 20.31 | 11,306,901 | +0.86(+4.44%) |