Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 13.28 | 13.80 | 13.26 | 13.50 | 28,927,460 | -0.08(-0.60%) |
Oct 30, 2008 | 13.50 | 13.71 | 13.20 | 13.58 | 23,623,216 | +0.49(+3.72%) |
Oct 29, 2008 | 13.42 | 13.68 | 13.07 | 13.09 | 20,422,250 | -0.53(-3.87%) |
Oct 28, 2008 | 12.35 | 13.62 | 12.13 | 13.62 | 14,909,543 | +1.66(+13.90%) |
Oct 27, 2008 | 12.08 | 12.60 | 11.84 | 11.96 | 10,794,458 | -0.25(-2.06%) |
Oct 24, 2008 | 11.63 | 12.59 | 11.59 | 12.21 | 17,434,476 | -0.64(-4.98%) |
Oct 23, 2008 | 12.59 | 12.88 | 12.00 | 12.85 | 22,853,178 | +0.32(+2.59%) |
Oct 22, 2008 | 13.09 | 13.09 | 12.20 | 12.53 | 14,053,430 | -0.61(-4.63%) |
Oct 21, 2008 | 13.73 | 13.82 | 13.14 | 13.14 | 12,338,194 | -0.81(-5.81%) |
Oct 20, 2008 | 13.62 | 13.95 | 13.28 | 13.95 | 23,269,682 | +0.54(+3.99%) |
Oct 17, 2008 | 13.31 | 14.02 | 13.08 | 13.41 | 19,279,812 | -0.11(-0.78%) |
Oct 16, 2008 | 12.90 | 13.52 | 12.28 | 13.52 | 24,566,868 | +0.67(+5.24%) |
Oct 15, 2008 | 13.80 | 13.83 | 12.84 | 12.84 | 22,071,352 | -1.07(-7.69%) |
Oct 14, 2008 | 14.91 | 14.96 | 13.73 | 13.91 | 30,113,222 | -0.30(-2.11%) |
Oct 13, 2008 | 13.61 | 14.39 | 13.34 | 14.21 | 20,267,840 | +1.32(+10.25%) |
Oct 10, 2008 | 12.37 | 13.44 | 12.11 | 12.89 | 38,886,808 | -0.08(-0.63%) |
Oct 09, 2008 | 13.69 | 13.89 | 12.41 | 12.97 | 28,544,864 | -0.49(-3.67%) |
Oct 08, 2008 | 13.22 | 14.07 | 13.21 | 13.47 | 29,079,846 | -0.28(-2.06%) |
Oct 07, 2008 | 14.64 | 14.65 | 13.61 | 13.75 | 18,330,632 | -0.51(-3.58%) |
Oct 06, 2008 | 14.72 | 14.81 | 13.83 | 14.26 | 25,126,956 | -0.84(-5.58%) |
Oct 03, 2008 | 15.45 | 15.83 | 15.04 | 15.11 | 0 | -0.18(-1.17%) |
Oct 02, 2008 | 15.62 | 15.72 | 15.14 | 15.28 | 13,391,270 | -0.66(-4.17%) |
Oct 01, 2008 | 15.96 | 16.03 | 15.63 | 15.95 | 16,617,428 | -0.14(-0.86%) |
Sep 30, 2008 | 15.55 | 16.16 | 15.55 | 16.09 | 12,761,522 | +0.68(+4.42%) |
Sep 29, 2008 | 16.48 | 16.57 | 15.37 | 15.41 | 24,447,286 | -1.46(-8.65%) |
Sep 26, 2008 | 16.35 | 16.96 | 16.33 | 16.86 | 0 | +0.20(+1.22%) |
Sep 25, 2008 | 16.60 | 17.04 | 16.51 | 16.66 | 18,321,890 | +0.16(+0.98%) |
Sep 24, 2008 | 16.49 | 16.61 | 16.32 | 16.50 | 8,737,176 | +0.22(+1.34%) |
Sep 23, 2008 | 16.55 | 16.87 | 16.27 | 16.28 | 20,629,940 | -0.14(-0.84%) |
Sep 22, 2008 | 17.07 | 17.15 | 16.42 | 16.42 | 10,917,603 | -0.49(-2.88%) |
Sep 19, 2008 | 18.02 | 18.02 | 16.91 | 16.91 | 0 | +0.24(+1.41%) |
Sep 18, 2008 | 16.32 | 16.84 | 15.82 | 16.67 | 28,102,348 | +0.52(+3.21%) |
Sep 17, 2008 | 16.62 | 16.75 | 15.28 | 16.15 | 27,295,366 | -0.58(-3.44%) |
Sep 16, 2008 | 16.58 | 17.06 | 16.44 | 16.73 | 33,825,440 | -0.14(-0.82%) |
Sep 15, 2008 | 16.96 | 17.38 | 16.86 | 16.86 | 24,910,216 | -0.77(-4.37%) |
Sep 12, 2008 | 17.34 | 17.64 | 17.16 | 17.64 | 8,860,105 | +0.13(+0.74%) |
Sep 11, 2008 | 17.16 | 17.52 | 16.99 | 17.51 | 12,032,629 | +0.23(+1.31%) |
Sep 10, 2008 | 17.50 | 17.50 | 17.28 | 17.28 | 9,184,898 | -0.02(-0.14%) |
Sep 09, 2008 | 17.59 | 17.80 | 17.28 | 17.30 | 10,067,762 | -0.36(-2.02%) |
Sep 08, 2008 | 17.91 | 17.91 | 17.29 | 17.66 | 15,622,549 | +0.21(+1.21%) |
Sep 05, 2008 | 17.32 | 17.58 | 17.23 | 17.45 | 0 | +0.02(+0.14%) |
Sep 04, 2008 | 17.96 | 17.98 | 17.42 | 17.42 | 10,979,616 | -0.67(-3.72%) |
Sep 03, 2008 | 18.28 | 18.35 | 17.99 | 18.10 | 8,212,823 | -0.27(-1.46%) |
Sep 02, 2008 | 18.87 | 18.92 | 18.29 | 18.36 | 7,053,032 | -0.08(-0.44%) |
Aug 29, 2008 | 18.73 | 18.79 | 18.45 | 18.45 | 11,004,276 | -0.42(-2.23%) |
Aug 28, 2008 | 18.83 | 19.00 | 18.83 | 18.87 | 6,564,535 | +0.11(+0.61%) |
Aug 27, 2008 | 18.65 | 18.86 | 18.56 | 18.75 | 4,674,049 | +0.15(+0.78%) |
Aug 26, 2008 | 18.65 | 18.67 | 18.46 | 18.61 | 7,538,842 | +0.00(+0.00%) |
Aug 25, 2008 | 18.84 | 18.92 | 18.61 | 18.61 | 8,246,309 | -0.28(-1.50%) |
Aug 22, 2008 | 18.84 | 19.04 | 18.79 | 18.89 | 3,616,196 | +0.24(+1.30%) |
Aug 21, 2008 | 18.62 | 18.75 | 18.50 | 18.65 | 5,008,655 | -0.10(-0.55%) |
Aug 20, 2008 | 18.77 | 18.91 | 18.63 | 18.75 | 6,832,198 | +0.02(+0.12%) |
Aug 19, 2008 | 18.86 | 18.91 | 18.62 | 18.73 | 6,699,874 | -0.26(-1.37%) |
Aug 18, 2008 | 19.20 | 19.27 | 18.84 | 18.99 | 5,968,363 | -0.25(-1.31%) |
Aug 15, 2008 | 19.20 | 19.32 | 19.07 | 19.24 | 0 | +0.09(+0.47%) |
Aug 14, 2008 | 18.99 | 19.26 | 18.88 | 19.15 | 7,725,508 | +0.13(+0.68%) |
Aug 13, 2008 | 19.08 | 19.16 | 18.85 | 19.02 | 5,911,140 | -0.07(-0.38%) |
Aug 12, 2008 | 19.10 | 19.20 | 19.00 | 19.09 | 5,935,604 | -0.01(-0.04%) |
Aug 11, 2008 | 18.98 | 19.29 | 18.87 | 19.10 | 6,915,429 | +0.24(+1.25%) |
Aug 08, 2008 | 18.53 | 18.98 | 18.50 | 18.87 | 7,265,507 | +0.32(+1.75%) |
Aug 07, 2008 | 18.47 | 18.71 | 18.34 | 18.54 | 10,987,620 | -0.02(-0.13%) |
Aug 06, 2008 | 18.58 | 18.61 | 18.24 | 18.57 | 7,557,500 | +0.17(+0.93%) |
Aug 05, 2008 | 18.06 | 18.41 | 17.98 | 18.40 | 6,004,882 | +0.39(+2.16%) |
Aug 04, 2008 | 17.98 | 18.06 | 17.84 | 18.01 | 5,581,454 | +0.05(+0.27%) |
Aug 01, 2008 | 18.23 | 18.23 | 17.81 | 17.96 | 10,840,418 | -0.12(-0.67%) |
Jul 31, 2008 | 18.08 | 18.36 | 18.00 | 18.08 | 7,308,585 | -0.13(-0.71%) |
Jul 30, 2008 | 18.18 | 18.26 | 17.97 | 18.21 | 9,325,323 | +0.20(+1.13%) |
Jul 29, 2008 | 17.85 | 18.15 | 17.84 | 18.01 | 5,330,613 | +0.21(+1.18%) |
Jul 28, 2008 | 18.14 | 18.14 | 17.73 | 17.80 | 6,328,838 | -0.33(-1.83%) |
Jul 25, 2008 | 18.13 | 18.19 | 17.95 | 18.13 | 12,468,049 | +0.25(+1.41%) |
Jul 24, 2008 | 18.42 | 18.43 | 17.88 | 17.88 | 7,819,228 | -0.45(-2.48%) |
Jul 23, 2008 | 18.16 | 18.47 | 18.07 | 18.33 | 10,106,621 | +0.31(+1.71%) |
Jul 22, 2008 | 17.76 | 18.02 | 17.64 | 18.02 | 9,586,265 | -0.10(-0.54%) |
Jul 21, 2008 | 18.27 | 18.28 | 17.98 | 18.12 | 6,135,870 | -0.12(-0.67%) |
Jul 18, 2008 | 18.39 | 18.39 | 17.98 | 18.24 | 11,925,152 | -0.05(-0.27%) |
Jul 17, 2008 | 18.32 | 18.50 | 18.11 | 18.29 | 16,045,122 | +0.19(+1.08%) |
Jul 16, 2008 | 17.93 | 18.23 | 17.73 | 18.10 | 8,459,749 | +0.23(+1.27%) |
Jul 15, 2008 | 17.67 | 18.14 | 17.50 | 17.87 | 13,713,094 | +0.00(+0.00%) |
Jul 14, 2008 | 18.18 | 18.28 | 17.78 | 17.87 | 14,591,631 | -0.18(-0.99%) |
Jul 11, 2008 | 18.01 | 18.28 | 17.77 | 18.05 | 16,430,994 | -0.14(-0.76%) |
Jul 10, 2008 | 18.03 | 18.21 | 17.84 | 18.19 | 8,041,521 | +0.24(+1.36%) |
Jul 09, 2008 | 18.49 | 18.49 | 17.92 | 17.94 | 7,329,466 | -0.57(-3.07%) |
Jul 08, 2008 | 18.28 | 18.53 | 18.19 | 18.51 | 8,231,310 | +0.11(+0.62%) |
Jul 07, 2008 | 18.32 | 18.56 | 18.02 | 18.40 | 8,451,687 | +0.28(+1.52%) |
Jul 04, 2008 | 18.28 | 18.34 | 18.02 | 18.12 | 5,289,970 | +0.00(+0.00%) |
Jul 03, 2008 | 18.28 | 18.34 | 18.02 | 18.12 | 5,289,970 | -0.04(-0.22%) |
Jul 02, 2008 | 18.56 | 18.63 | 18.16 | 18.16 | 8,018,673 | -0.36(-1.97%) |
Jul 01, 2008 | 18.36 | 18.57 | 18.17 | 18.53 | 11,407,415 | -0.02(-0.13%) |
Jun 30, 2008 | 18.49 | 18.69 | 18.44 | 18.55 | 5,877,517 | -0.13(-0.69%) |
Jun 27, 2008 | 18.64 | 18.70 | 18.36 | 18.68 | 11,599,338 | -0.03(-0.17%) |
Jun 26, 2008 | 19.04 | 19.08 | 18.49 | 18.71 | 6,596,585 | -0.41(-2.16%) |
Jun 25, 2008 | 19.10 | 19.52 | 19.10 | 19.13 | 6,329,445 | +0.10(+0.51%) |
Jun 24, 2008 | 19.01 | 19.26 | 18.81 | 19.03 | 6,765,507 | -0.02(-0.09%) |
Jun 23, 2008 | 19.26 | 19.31 | 19.01 | 19.05 | 5,154,240 | -0.13(-0.68%) |
Jun 20, 2008 | 19.57 | 19.57 | 19.11 | 19.18 | 7,964,917 | -0.53(-2.68%) |
Jun 19, 2008 | 19.48 | 19.86 | 19.32 | 19.70 | 7,802,331 | +0.19(+0.96%) |
Jun 18, 2008 | 19.67 | 19.69 | 19.48 | 19.52 | 5,462,386 | -0.24(-1.19%) |
Jun 17, 2008 | 19.99 | 20.00 | 19.75 | 19.75 | 4,994,875 | -0.15(-0.73%) |
Jun 16, 2008 | 19.78 | 20.01 | 19.69 | 19.90 | 3,038,374 | +0.02(+0.12%) |
Jun 13, 2008 | 19.67 | 19.95 | 19.58 | 19.87 | 3,985,347 | +0.36(+1.83%) |
Jun 12, 2008 | 19.54 | 19.75 | 19.36 | 19.52 | 6,197,979 | +0.11(+0.54%) |
Jun 11, 2008 | 19.82 | 19.84 | 19.40 | 19.41 | 7,057,336 | -0.48(-2.41%) |
Jun 10, 2008 | 19.90 | 20.08 | 19.70 | 19.89 | 5,283,337 | -0.11(-0.57%) |
Jun 09, 2008 | 20.19 | 20.19 | 19.79 | 20.00 | 5,033,456 | -0.05(-0.24%) |
Jun 06, 2008 | 20.51 | 20.51 | 20.05 | 20.05 | 7,844,507 | -0.55(-2.68%) |
Jun 05, 2008 | 20.31 | 20.68 | 20.27 | 20.60 | 4,872,492 | +0.37(+1.84%) |
Jun 04, 2008 | 20.08 | 20.37 | 20.05 | 20.23 | 6,097,215 | +0.06(+0.32%) |
Jun 03, 2008 | 20.29 | 20.46 | 19.99 | 20.16 | 6,249,869 | -0.10(-0.48%) |
Jun 02, 2008 | 20.50 | 20.51 | 20.09 | 20.26 | 4,376,758 | -0.23(-1.11%) |
May 30, 2008 | 20.53 | 20.64 | 20.47 | 20.49 | 3,378,615 | +0.02(+0.08%) |
May 29, 2008 | 20.29 | 20.55 | 20.21 | 20.47 | 3,096,720 | +0.24(+1.16%) |
May 28, 2008 | 20.29 | 20.31 | 20.08 | 20.24 | 6,171,594 | +0.06(+0.32%) |
May 27, 2008 | 19.82 | 20.21 | 19.82 | 20.17 | 3,168,642 | +0.32(+1.63%) |
May 26, 2008 | 19.86 | 19.95 | 19.71 | 19.85 | 0 | +0.00(+0.00%) |
May 23, 2008 | 19.86 | 19.95 | 19.71 | 19.85 | 3,729,855 | -0.04(-0.20%) |
May 22, 2008 | 19.88 | 20.08 | 19.86 | 19.89 | 3,389,601 | +0.07(+0.37%) |
May 21, 2008 | 20.23 | 20.35 | 19.81 | 19.82 | 5,205,060 | -0.42(-2.08%) |
May 20, 2008 | 20.47 | 20.47 | 20.14 | 20.24 | 3,842,019 | -0.35(-1.69%) |
May 19, 2008 | 20.66 | 20.83 | 20.48 | 20.59 | 5,194,936 | +0.02(+0.08%) |
May 16, 2008 | 20.68 | 20.68 | 20.39 | 20.57 | 4,478,967 | -0.05(-0.24%) |
May 15, 2008 | 20.25 | 20.66 | 20.22 | 20.62 | 3,444,632 | +0.34(+1.68%) |
May 14, 2008 | 20.29 | 20.52 | 20.22 | 20.28 | 5,211,905 | +0.11(+0.56%) |
May 13, 2008 | 20.09 | 20.21 | 20.01 | 20.16 | 6,779,541 | +0.11(+0.53%) |
May 12, 2008 | 19.95 | 20.19 | 19.88 | 20.06 | 2,036,296 | +0.19(+0.94%) |
May 09, 2008 | 19.85 | 19.97 | 19.69 | 19.87 | 2,830,985 | -0.11(-0.57%) |
May 08, 2008 | 19.98 | 20.08 | 19.84 | 19.99 | 9,209,247 | +0.05(+0.24%) |
May 07, 2008 | 20.16 | 20.30 | 19.81 | 19.94 | 5,802,516 | -0.32(-1.56%) |
May 06, 2008 | 19.95 | 20.29 | 19.83 | 20.25 | 4,314,643 | +0.23(+1.13%) |
May 05, 2008 | 20.14 | 20.18 | 19.93 | 20.03 | 1,894,987 | -0.07(-0.36%) |
May 02, 2008 | 20.28 | 20.28 | 19.93 | 20.10 | 8,005,585 | -0.02(-0.12%) |
May 01, 2008 | 19.60 | 20.15 | 19.57 | 20.12 | 9,365,233 | +0.69(+3.55%) |
Apr 30, 2008 | 19.70 | 19.85 | 19.37 | 19.44 | 4,047,435 | -0.19(-0.99%) |
Apr 29, 2008 | 19.51 | 19.71 | 19.47 | 19.63 | 3,587,615 | +0.19(+1.00%) |
Apr 28, 2008 | 19.82 | 19.82 | 19.44 | 19.44 | 12,606,876 | -0.02(-0.12%) |
Apr 25, 2008 | 19.71 | 19.78 | 19.31 | 19.46 | 6,977,823 | -0.24(-1.19%) |
Apr 24, 2008 | 19.63 | 19.92 | 19.42 | 19.69 | 4,088,350 | +0.16(+0.83%) |
Apr 23, 2008 | 19.35 | 19.59 | 19.33 | 19.53 | 3,409,948 | +0.28(+1.43%) |
Apr 22, 2008 | 19.40 | 19.41 | 19.14 | 19.26 | 6,266,498 | -0.20(-1.04%) |
Apr 21, 2008 | 19.27 | 19.47 | 19.22 | 19.46 | 6,531,780 | +0.15(+0.76%) |
Apr 18, 2008 | 19.31 | 19.42 | 19.16 | 19.31 | 3,408,431 | +0.32(+1.71%) |
Apr 17, 2008 | 18.80 | 18.99 | 18.65 | 18.99 | 3,607,696 | +0.00(+0.00%) |
Apr 16, 2008 | 18.51 | 18.99 | 18.47 | 18.99 | 5,733,744 | +0.71(+3.90%) |
Apr 15, 2008 | 18.30 | 18.34 | 18.09 | 18.28 | 5,556,864 | +0.02(+0.09%) |
Apr 14, 2008 | 18.32 | 18.44 | 18.22 | 18.26 | 2,704,557 | -0.06(-0.31%) |
Apr 11, 2008 | 18.64 | 18.66 | 18.28 | 18.32 | 8,909,258 | -0.52(-2.75%) |
Apr 10, 2008 | 18.62 | 18.94 | 18.62 | 18.84 | 2,729,522 | +0.19(+1.00%) |
Apr 09, 2008 | 18.76 | 18.76 | 18.46 | 18.65 | 2,363,107 | -0.06(-0.35%) |
Apr 08, 2008 | 18.72 | 18.79 | 18.63 | 18.71 | 2,713,902 | -0.15(-0.77%) |
Apr 07, 2008 | 18.92 | 19.07 | 18.82 | 18.86 | 2,448,472 | -0.01(-0.04%) |
Apr 04, 2008 | 18.94 | 19.01 | 18.71 | 18.87 | 5,033,566 | -0.04(-0.21%) |
Apr 03, 2008 | 18.80 | 18.97 | 18.66 | 18.91 | 8,027,881 | +0.02(+0.13%) |
Apr 02, 2008 | 18.95 | 19.09 | 18.72 | 18.88 | 4,550,299 | +0.19(+1.04%) |
Apr 01, 2008 | 18.58 | 18.96 | 18.45 | 18.69 | 9,458,416 | +0.45(+2.44%) |
Mar 31, 2008 | 18.26 | 18.40 | 18.13 | 18.24 | 7,168,300 | +0.06(+0.31%) |
Mar 28, 2008 | 18.42 | 18.49 | 18.11 | 18.19 | 5,499,700 | -0.11(-0.62%) |
Mar 27, 2008 | 18.43 | 18.55 | 18.19 | 18.30 | 8,764,756 | -0.15(-0.79%) |
Mar 26, 2008 | 18.78 | 18.78 | 18.41 | 18.45 | 7,959,679 | -0.36(-1.94%) |
Mar 25, 2008 | 18.86 | 18.87 | 18.62 | 18.81 | 4,085,228 | +0.02(+0.09%) |
Mar 24, 2008 | 18.46 | 18.89 | 18.38 | 18.79 | 4,996,140 | +0.64(+3.53%) |
Mar 21, 2008 | 17.86 | 18.28 | 17.86 | 18.15 | 8,617,589 | +0.00(+0.00%) |
Mar 20, 2008 | 17.86 | 18.28 | 17.86 | 18.15 | 8,617,342 | +0.19(+1.08%) |
Mar 19, 2008 | 18.45 | 18.48 | 17.92 | 17.96 | 9,140,524 | -0.55(-2.98%) |
Mar 18, 2008 | 18.14 | 18.51 | 17.86 | 18.51 | 7,538,155 | +0.79(+4.49%) |
Mar 17, 2008 | 17.17 | 17.93 | 17.12 | 17.72 | 7,049,644 | -0.08(-0.46%) |
Mar 14, 2008 | 18.15 | 18.25 | 17.60 | 17.80 | 10,158,682 | -0.23(-1.26%) |
Mar 13, 2008 | 17.82 | 18.26 | 17.71 | 18.02 | 4,826,626 | -0.07(-0.40%) |
Mar 12, 2008 | 18.32 | 18.38 | 18.05 | 18.10 | 5,429,857 | -0.19(-1.02%) |
Mar 11, 2008 | 17.95 | 18.28 | 17.72 | 18.28 | 6,551,291 | +0.62(+3.54%) |
Mar 10, 2008 | 17.81 | 17.90 | 17.60 | 17.66 | 11,480,803 | -0.19(-1.09%) |
Mar 07, 2008 | 17.62 | 18.04 | 17.59 | 17.85 | 5,690,962 | +0.00(+0.00%) |
Mar 06, 2008 | 18.19 | 18.19 | 17.78 | 17.85 | 3,721,269 | -0.25(-1.39%) |
Mar 05, 2008 | 18.12 | 18.26 | 17.94 | 18.11 | 6,535,858 | +0.13(+0.72%) |
Mar 04, 2008 | 17.76 | 18.02 | 17.62 | 17.98 | 5,314,195 | +0.02(+0.14%) |
Mar 03, 2008 | 17.98 | 18.04 | 17.79 | 17.95 | 3,601,231 | -0.01(-0.05%) |
Feb 29, 2008 | 18.24 | 18.36 | 17.96 | 17.96 | 5,541,845 | -0.37(-2.03%) |
Feb 28, 2008 | 18.55 | 18.67 | 18.33 | 18.33 | 3,336,049 | -0.24(-1.27%) |
Feb 27, 2008 | 18.50 | 18.69 | 18.28 | 18.57 | 3,110,331 | +0.02(+0.09%) |
Feb 26, 2008 | 18.27 | 18.62 | 18.14 | 18.55 | 3,822,524 | +0.21(+1.15%) |
Feb 25, 2008 | 18.17 | 18.40 | 18.09 | 18.34 | 3,056,865 | +0.11(+0.58%) |
Feb 22, 2008 | 18.24 | 18.24 | 17.86 | 18.24 | 3,704,383 | -0.02(-0.09%) |
Feb 21, 2008 | 18.46 | 18.50 | 18.03 | 18.25 | 4,250,967 | -0.03(-0.18%) |
Feb 20, 2008 | 18.15 | 18.33 | 17.94 | 18.28 | 6,908,209 | +0.03(+0.18%) |
Feb 19, 2008 | 18.45 | 18.64 | 18.03 | 18.25 | 2,851,598 | -0.17(-0.92%) |
Feb 18, 2008 | 18.29 | 18.50 | 18.29 | 18.42 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 18.29 | 18.50 | 18.29 | 18.42 | 2,851,820 | -0.06(-0.35%) |
Feb 14, 2008 | 18.99 | 18.99 | 18.49 | 18.49 | 4,495,358 | -0.37(-1.98%) |
Feb 13, 2008 | 18.62 | 18.93 | 18.33 | 18.86 | 7,100,450 | +0.42(+2.29%) |
Feb 12, 2008 | 18.63 | 18.63 | 18.29 | 18.44 | 5,900,276 | +0.04(+0.22%) |
Feb 11, 2008 | 18.18 | 18.45 | 18.15 | 18.40 | 3,936,592 | +0.32(+1.75%) |
Feb 08, 2008 | 18.11 | 18.27 | 17.98 | 18.08 | 5,897,483 | -0.14(-0.76%) |
Feb 07, 2008 | 17.84 | 18.26 | 17.72 | 18.22 | 5,868,638 | +0.11(+0.63%) |
Feb 06, 2008 | 18.33 | 18.48 | 18.01 | 18.11 | 7,596,586 | -0.20(-1.11%) |
Feb 05, 2008 | 18.58 | 18.64 | 18.25 | 18.31 | 5,111,285 | -0.47(-2.50%) |
Feb 04, 2008 | 19.21 | 19.21 | 18.78 | 18.78 | 2,417,197 | -0.40(-2.07%) |
Feb 01, 2008 | 19.12 | 19.18 | 18.84 | 19.18 | 3,866,318 | +0.32(+1.72%) |
Jan 31, 2008 | 18.32 | 19.09 | 18.32 | 18.85 | 7,454,515 | +0.24(+1.26%) |
Jan 30, 2008 | 18.61 | 19.05 | 18.61 | 18.62 | 6,167,665 | -0.15(-0.78%) |
Jan 29, 2008 | 18.88 | 18.88 | 18.50 | 18.76 | 5,250,972 | +0.16(+0.87%) |
Jan 28, 2008 | 18.45 | 18.64 | 18.30 | 18.60 | 3,565,903 | +0.08(+0.44%) |
Jan 25, 2008 | 19.27 | 19.27 | 18.45 | 18.52 | 4,826,707 | -0.29(-1.55%) |
Jan 24, 2008 | 18.66 | 18.81 | 18.38 | 18.81 | 5,100,736 | +0.27(+1.44%) |
Jan 23, 2008 | 17.84 | 18.54 | 17.28 | 18.54 | 10,313,794 | +0.16(+0.88%) |
Jan 22, 2008 | 16.62 | 18.55 | 16.02 | 18.38 | 10,624,399 | -0.35(-1.86%) |
Jan 21, 2008 | 19.07 | 19.28 | 18.73 | 18.73 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 19.07 | 19.28 | 18.73 | 18.73 | 5,619,071 | -0.33(-1.74%) |
Jan 17, 2008 | 19.31 | 19.48 | 18.90 | 19.06 | 6,935,595 | -0.17(-0.89%) |
Jan 16, 2008 | 19.45 | 19.60 | 19.11 | 19.23 | 8,247,552 | -0.43(-2.19%) |
Jan 15, 2008 | 19.93 | 19.97 | 19.60 | 19.66 | 4,517,771 | -0.42(-2.10%) |
Jan 14, 2008 | 19.95 | 20.15 | 19.91 | 20.08 | 5,100,403 | +0.40(+2.02%) |
Jan 11, 2008 | 19.95 | 19.96 | 19.52 | 19.69 | 4,050,590 | -0.29(-1.46%) |
Jan 10, 2008 | 19.75 | 20.21 | 19.60 | 19.98 | 8,046,534 | +0.03(+0.16%) |
Jan 09, 2008 | 19.56 | 19.98 | 19.50 | 19.95 | 6,555,157 | +0.28(+1.40%) |
Jan 08, 2008 | 20.29 | 20.47 | 19.62 | 19.67 | 6,530,242 | -0.54(-2.65%) |
Jan 07, 2008 | 20.24 | 20.42 | 19.99 | 20.21 | 6,905,548 | -0.18(-0.87%) |
Jan 04, 2008 | 20.85 | 20.88 | 20.27 | 20.38 | 4,800,124 | -0.83(-3.90%) |
Jan 03, 2008 | 21.32 | 21.32 | 21.04 | 21.21 | 2,480,181 | +0.03(+0.15%) |
Jan 02, 2008 | 21.61 | 21.66 | 21.06 | 21.18 | 9,201,221 | -0.44(-2.03%) |
Jan 01, 2008 | 21.88 | 21.88 | 21.53 | 21.62 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 21.88 | 21.88 | 21.53 | 21.62 | 2,203,486 | -0.16(-0.74%) |
Dec 28, 2007 | 22.22 | 22.22 | 21.72 | 21.78 | 1,310,608 | -0.11(-0.48%) |
Dec 27, 2007 | 22.06 | 22.19 | 21.80 | 21.88 | 2,076,519 | -0.31(-1.39%) |
Dec 26, 2007 | 22.05 | 22.24 | 21.96 | 22.19 | 2,961,469 | +0.12(+0.55%) |
Dec 24, 2007 | 22.11 | 22.11 | 21.95 | 22.07 | 1,032,297 | +0.16(+0.74%) |
Dec 21, 2007 | 21.81 | 21.93 | 21.77 | 21.91 | 3,760,382 | +0.18(+0.82%) |
Dec 20, 2007 | 21.72 | 21.73 | 21.46 | 21.73 | 2,377,869 | +0.31(+1.44%) |
Dec 19, 2007 | 21.45 | 21.46 | 21.22 | 21.42 | 2,353,547 | +0.14(+0.65%) |
Dec 18, 2007 | 21.49 | 21.49 | 21.10 | 21.28 | 4,177,653 | +0.00(+0.00%) |
Dec 17, 2007 | 21.51 | 21.65 | 21.22 | 21.28 | 2,415,236 | -0.41(-1.91%) |
Dec 14, 2007 | 21.92 | 21.94 | 21.66 | 21.70 | 2,599,720 | -0.14(-0.63%) |
Dec 13, 2007 | 21.93 | 21.97 | 21.75 | 21.84 | 3,106,443 | -0.11(-0.52%) |
Dec 12, 2007 | 22.14 | 22.18 | 21.62 | 21.95 | 4,702,317 | +0.37(+1.73%) |
Dec 11, 2007 | 22.18 | 22.40 | 21.58 | 21.58 | 4,522,597 | -0.34(-1.55%) |
Dec 10, 2007 | 22.05 | 22.05 | 21.80 | 21.92 | 3,113,707 | +0.11(+0.48%) |
Dec 07, 2007 | 22.00 | 22.00 | 21.75 | 21.81 | 3,449,884 | +0.02(+0.11%) |
Dec 06, 2007 | 21.72 | 21.86 | 21.53 | 21.79 | 2,801,990 | +0.22(+1.02%) |
Dec 05, 2007 | 21.44 | 21.61 | 21.29 | 21.57 | 4,768,192 | +0.49(+2.31%) |
Dec 04, 2007 | 21.15 | 21.26 | 20.92 | 21.08 | 2,431,374 | -0.08(-0.38%) |
Dec 03, 2007 | 21.36 | 21.38 | 21.12 | 21.16 | 3,298,681 | -0.13(-0.61%) |
Nov 30, 2007 | 22.01 | 22.01 | 21.11 | 21.29 | 4,444,576 | -0.11(-0.53%) |
Nov 29, 2007 | 21.40 | 21.51 | 21.27 | 21.41 | 5,765,404 | +0.11(+0.49%) |
Nov 28, 2007 | 21.15 | 21.41 | 20.94 | 21.30 | 5,232,081 | +0.61(+2.94%) |
Nov 27, 2007 | 20.76 | 20.81 | 20.44 | 20.69 | 4,156,823 | +0.23(+1.11%) |
Nov 26, 2007 | 21.15 | 21.15 | 20.42 | 20.46 | 3,472,510 | -0.44(-2.09%) |
Nov 23, 2007 | 20.72 | 21.00 | 20.72 | 20.90 | 1,087,818 | +0.20(+0.98%) |
Nov 21, 2007 | 20.75 | 21.10 | 20.62 | 20.70 | 7,768,343 | -0.40(-1.88%) |
Nov 20, 2007 | 21.32 | 21.32 | 20.71 | 21.10 | 6,481,331 | +0.18(+0.85%) |
Nov 19, 2007 | 21.33 | 21.34 | 20.90 | 20.92 | 5,878,218 | -0.42(-1.98%) |
Nov 16, 2007 | 21.00 | 21.38 | 21.00 | 21.34 | 4,297,845 | +0.30(+1.43%) |
Nov 15, 2007 | 21.07 | 21.34 | 20.96 | 21.04 | 4,773,793 | -0.26(-1.22%) |
Nov 14, 2007 | 21.89 | 21.89 | 21.15 | 21.30 | 7,497,031 | -0.12(-0.57%) |
Nov 13, 2007 | 21.08 | 21.53 | 20.98 | 21.42 | 5,522,787 | +0.71(+3.41%) |
Nov 12, 2007 | 20.68 | 21.19 | 20.68 | 20.72 | 8,957,447 | -0.34(-1.62%) |
Nov 09, 2007 | 20.85 | 21.41 | 20.74 | 21.06 | 7,895,185 | -0.45(-2.07%) |
Nov 08, 2007 | 21.66 | 22.22 | 21.30 | 21.50 | 17,652,836 | -0.79(-3.56%) |
Nov 07, 2007 | 22.82 | 22.83 | 22.30 | 22.30 | 7,196,915 | -0.62(-2.69%) |
Nov 06, 2007 | 23.00 | 23.00 | 22.61 | 22.91 | 4,164,930 | +0.12(+0.53%) |
Nov 05, 2007 | 22.73 | 22.89 | 21.69 | 22.79 | 5,802,886 | -0.03(-0.14%) |
Nov 02, 2007 | 23.02 | 23.02 | 22.57 | 22.82 | 6,577,095 | +0.05(+0.21%) |