Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 17.11 | 17.40 | 16.57 | 16.87 | 28,811,218 | -0.32(-1.84%) |
Oct 30, 2008 | 17.07 | 17.30 | 16.68 | 17.19 | 34,808,912 | +0.39(+2.34%) |
Oct 29, 2008 | 16.46 | 17.09 | 16.15 | 16.79 | 36,601,324 | +0.32(+1.94%) |
Oct 28, 2008 | 15.98 | 16.53 | 15.56 | 16.47 | 34,961,320 | +0.87(+5.59%) |
Oct 27, 2008 | 15.58 | 16.14 | 15.44 | 15.60 | 29,282,124 | -0.34(-2.12%) |
Oct 24, 2008 | 15.75 | 16.39 | 15.73 | 15.94 | 34,374,768 | -0.79(-4.73%) |
Oct 23, 2008 | 17.07 | 17.38 | 15.83 | 16.73 | 51,382,204 | -0.37(-2.15%) |
Oct 22, 2008 | 16.58 | 17.39 | 16.32 | 17.10 | 32,970,878 | +0.17(+0.98%) |
Oct 21, 2008 | 17.08 | 17.32 | 16.82 | 16.93 | 29,253,716 | -0.17(-1.01%) |
Oct 20, 2008 | 15.83 | 17.13 | 15.80 | 17.10 | 29,311,636 | +1.27(+8.04%) |
Oct 17, 2008 | 15.64 | 16.79 | 15.49 | 15.83 | 55,835,076 | +0.60(+3.96%) |
Oct 16, 2008 | 14.42 | 15.33 | 13.61 | 15.23 | 46,342,972 | +1.14(+8.12%) |
Oct 15, 2008 | 15.19 | 15.66 | 14.02 | 14.08 | 34,680,892 | -1.12(-7.36%) |
Oct 14, 2008 | 15.81 | 15.95 | 14.93 | 15.20 | 36,931,868 | -0.49(-3.11%) |
Oct 13, 2008 | 14.63 | 15.76 | 14.30 | 15.69 | 36,334,264 | +1.91(+13.82%) |
Oct 10, 2008 | 14.19 | 15.15 | 13.10 | 13.79 | 68,228,912 | -0.95(-6.42%) |
Oct 09, 2008 | 15.40 | 15.72 | 14.64 | 14.73 | 37,661,836 | -0.38(-2.51%) |
Oct 08, 2008 | 14.54 | 15.62 | 14.44 | 15.11 | 38,950,884 | +0.18(+1.18%) |
Oct 07, 2008 | 15.43 | 16.12 | 14.93 | 14.93 | 35,155,508 | -0.47(-3.08%) |
Oct 06, 2008 | 16.52 | 17.16 | 15.02 | 15.41 | 49,083,960 | -1.42(-8.46%) |
Oct 03, 2008 | 16.78 | 17.57 | 16.44 | 16.83 | 29,728,658 | +0.39(+2.37%) |
Oct 02, 2008 | 16.76 | 17.12 | 16.42 | 16.44 | 21,124,764 | -0.22(-1.35%) |
Oct 01, 2008 | 16.83 | 16.88 | 16.41 | 16.67 | 17,993,708 | -0.12(-0.72%) |
Sep 30, 2008 | 16.67 | 16.92 | 16.25 | 16.79 | 35,296,908 | +1.17(+7.52%) |
Sep 29, 2008 | 17.58 | 18.02 | 14.72 | 15.61 | 46,110,676 | -2.28(-12.75%) |
Sep 26, 2008 | 16.99 | 17.98 | 16.86 | 17.90 | 26,787,062 | +0.59(+3.38%) |
Sep 25, 2008 | 16.96 | 18.06 | 16.96 | 17.31 | 23,531,052 | +0.13(+0.77%) |
Sep 24, 2008 | 16.62 | 17.21 | 16.48 | 17.18 | 26,009,028 | +0.74(+4.48%) |
Sep 23, 2008 | 16.61 | 16.82 | 16.37 | 16.44 | 24,137,204 | -0.01(-0.04%) |
Sep 22, 2008 | 17.00 | 17.13 | 16.45 | 16.45 | 18,862,964 | -0.64(-3.77%) |
Sep 19, 2008 | 17.89 | 18.03 | 14.64 | 17.09 | 49,397,200 | -0.26(-1.51%) |
Sep 18, 2008 | 17.70 | 17.91 | 15.94 | 17.35 | 48,705,076 | +0.09(+0.51%) |
Sep 17, 2008 | 17.67 | 18.22 | 17.27 | 17.27 | 33,306,574 | -1.07(-5.82%) |
Sep 16, 2008 | 17.32 | 18.74 | 17.32 | 18.33 | 38,461,808 | +0.74(+4.18%) |
Sep 15, 2008 | 17.52 | 18.04 | 17.45 | 17.60 | 26,264,854 | -0.11(-0.60%) |
Sep 12, 2008 | 18.18 | 18.29 | 17.64 | 17.70 | 36,430,932 | -0.34(-1.88%) |
Sep 11, 2008 | 17.02 | 18.05 | 16.95 | 18.04 | 37,511,160 | +0.82(+4.74%) |
Sep 10, 2008 | 17.15 | 17.41 | 17.01 | 17.23 | 23,477,888 | +0.05(+0.28%) |
Sep 09, 2008 | 17.31 | 17.60 | 17.15 | 17.18 | 29,115,904 | -0.14(-0.81%) |
Sep 08, 2008 | 17.75 | 17.78 | 17.01 | 17.32 | 37,500,764 | -0.29(-1.63%) |
Sep 05, 2008 | 18.20 | 18.22 | 17.60 | 17.60 | 34,792,636 | -0.78(-4.26%) |
Sep 04, 2008 | 18.73 | 18.86 | 18.39 | 18.39 | 22,998,144 | -0.52(-2.72%) |
Sep 03, 2008 | 18.61 | 18.95 | 18.47 | 18.90 | 24,382,890 | +0.40(+2.19%) |
Sep 02, 2008 | 18.95 | 19.30 | 18.34 | 18.50 | 38,923,540 | -0.88(-4.56%) |
Aug 29, 2008 | 19.58 | 19.71 | 19.26 | 19.38 | 14,217,617 | -0.20(-1.00%) |
Aug 28, 2008 | 19.43 | 19.64 | 19.34 | 19.58 | 15,825,441 | -0.20(-1.00%) |
Aug 27, 2008 | 19.84 | 19.94 | 19.61 | 19.78 | 12,974,297 | -0.05(-0.26%) |
Aug 26, 2008 | 19.52 | 20.00 | 19.52 | 19.83 | 17,018,156 | +0.25(+1.28%) |
Aug 25, 2008 | 19.94 | 19.94 | 19.41 | 19.58 | 16,226,954 | -0.40(-2.03%) |
Aug 22, 2008 | 20.02 | 20.21 | 19.80 | 19.98 | 13,407,056 | +0.06(+0.30%) |
Aug 21, 2008 | 19.92 | 20.03 | 19.61 | 19.92 | 17,600,800 | -0.17(-0.86%) |
Aug 20, 2008 | 20.26 | 20.44 | 19.91 | 20.10 | 16,223,521 | +0.03(+0.13%) |
Aug 19, 2008 | 20.26 | 20.54 | 19.96 | 20.07 | 19,401,508 | -0.46(-2.22%) |
Aug 18, 2008 | 20.77 | 20.89 | 20.24 | 20.53 | 16,811,250 | -0.17(-0.84%) |
Aug 15, 2008 | 20.89 | 20.94 | 20.48 | 20.70 | 14,913,367 | -0.16(-0.76%) |
Aug 14, 2008 | 20.81 | 20.91 | 20.60 | 20.86 | 17,160,928 | -0.04(-0.21%) |
Aug 13, 2008 | 20.96 | 21.20 | 20.61 | 20.90 | 16,174,778 | -0.11(-0.51%) |
Aug 12, 2008 | 20.75 | 21.08 | 20.73 | 21.01 | 16,601,335 | +0.25(+1.19%) |
Aug 11, 2008 | 20.82 | 20.92 | 20.62 | 20.76 | 17,494,892 | -0.13(-0.60%) |
Aug 08, 2008 | 20.49 | 20.99 | 20.41 | 20.89 | 20,136,938 | +0.64(+3.14%) |
Aug 07, 2008 | 20.76 | 20.97 | 20.25 | 20.25 | 29,076,266 | -0.36(-1.77%) |
Aug 06, 2008 | 20.15 | 20.88 | 20.09 | 20.61 | 24,217,348 | +0.26(+1.28%) |
Aug 05, 2008 | 19.93 | 20.41 | 19.89 | 20.35 | 30,818,854 | +0.54(+2.75%) |
Aug 04, 2008 | 19.92 | 19.96 | 19.59 | 19.81 | 16,786,844 | +0.06(+0.28%) |
Aug 01, 2008 | 20.07 | 20.22 | 19.49 | 19.75 | 16,413,849 | -0.11(-0.54%) |
Jul 31, 2008 | 19.81 | 20.32 | 19.59 | 19.86 | 22,702,022 | +0.03(+0.13%) |
Jul 30, 2008 | 19.84 | 20.08 | 19.50 | 19.83 | 22,005,986 | -0.03(-0.13%) |
Jul 29, 2008 | 19.57 | 19.89 | 19.56 | 19.86 | 20,626,904 | +0.48(+2.49%) |
Jul 28, 2008 | 20.05 | 20.12 | 19.31 | 19.38 | 25,064,824 | -0.68(-3.38%) |
Jul 25, 2008 | 19.55 | 20.14 | 19.36 | 20.05 | 25,508,790 | +0.67(+3.47%) |
Jul 24, 2008 | 19.19 | 19.56 | 19.10 | 19.38 | 22,088,186 | -0.01(-0.04%) |
Jul 23, 2008 | 18.92 | 19.66 | 18.86 | 19.39 | 35,136,808 | +0.59(+3.13%) |
Jul 22, 2008 | 18.19 | 18.86 | 18.10 | 18.80 | 35,519,880 | +0.54(+2.94%) |
Jul 21, 2008 | 18.45 | 18.72 | 18.24 | 18.26 | 48,407,416 | +0.04(+0.22%) |
Jul 18, 2008 | 18.91 | 18.99 | 18.10 | 18.22 | 96,752,904 | -2.16(-10.60%) |
Jul 17, 2008 | 20.49 | 20.57 | 20.06 | 20.38 | 30,226,926 | +0.22(+1.08%) |
Jul 16, 2008 | 20.34 | 20.56 | 20.11 | 20.17 | 27,774,798 | -0.07(-0.35%) |
Jul 15, 2008 | 19.55 | 20.56 | 19.53 | 20.24 | 28,253,490 | +0.53(+2.71%) |
Jul 14, 2008 | 19.86 | 20.05 | 19.63 | 19.70 | 17,093,270 | -0.06(-0.28%) |
Jul 11, 2008 | 19.94 | 20.24 | 19.52 | 19.76 | 26,427,908 | -0.33(-1.63%) |
Jul 10, 2008 | 19.80 | 20.41 | 19.80 | 20.08 | 28,323,272 | +0.28(+1.43%) |
Jul 09, 2008 | 19.69 | 20.29 | 19.57 | 19.80 | 28,886,788 | +0.11(+0.54%) |
Jul 08, 2008 | 18.87 | 19.71 | 18.87 | 19.69 | 31,828,902 | +0.68(+3.60%) |
Jul 07, 2008 | 18.89 | 19.26 | 18.77 | 19.01 | 26,114,172 | +0.21(+1.14%) |
Jul 04, 2008 | 18.86 | 19.20 | 18.78 | 18.80 | 11,807,854 | +0.00(+0.00%) |
Jul 03, 2008 | 18.86 | 19.20 | 18.78 | 18.80 | 11,807,854 | -0.07(-0.39%) |
Jul 02, 2008 | 19.44 | 19.44 | 18.75 | 18.87 | 30,768,882 | -0.32(-1.69%) |
Jul 01, 2008 | 19.43 | 19.44 | 18.84 | 19.19 | 36,982,240 | -0.29(-1.47%) |
Jun 30, 2008 | 19.47 | 19.71 | 19.28 | 19.48 | 20,095,346 | +0.03(+0.17%) |
Jun 27, 2008 | 19.55 | 19.69 | 19.43 | 19.45 | 21,861,476 | -0.03(-0.15%) |
Jun 26, 2008 | 19.87 | 19.97 | 19.48 | 19.48 | 19,788,666 | -0.57(-2.83%) |
Jun 25, 2008 | 20.01 | 20.28 | 19.82 | 20.04 | 17,522,786 | -0.01(-0.05%) |
Jun 24, 2008 | 20.01 | 20.23 | 19.85 | 20.05 | 15,293,255 | -0.09(-0.46%) |
Jun 23, 2008 | 20.19 | 20.33 | 19.96 | 20.15 | 14,696,969 | +0.01(+0.07%) |
Jun 20, 2008 | 20.39 | 20.39 | 19.85 | 20.13 | 27,593,118 | -0.28(-1.35%) |
Jun 19, 2008 | 19.56 | 20.41 | 19.56 | 20.41 | 23,258,930 | +0.74(+3.78%) |
Jun 18, 2008 | 19.55 | 19.98 | 19.47 | 19.66 | 15,578,332 | -0.04(-0.19%) |
Jun 17, 2008 | 20.04 | 20.04 | 19.61 | 19.70 | 13,741,583 | -0.29(-1.44%) |
Jun 16, 2008 | 19.76 | 20.13 | 19.49 | 19.99 | 18,642,066 | +0.07(+0.35%) |
Jun 13, 2008 | 19.57 | 19.99 | 19.48 | 19.92 | 19,315,524 | +0.52(+2.67%) |
Jun 12, 2008 | 19.69 | 19.69 | 19.27 | 19.40 | 16,593,268 | -0.15(-0.79%) |
Jun 11, 2008 | 19.81 | 19.93 | 19.53 | 19.55 | 15,743,190 | -0.38(-1.92%) |
Jun 10, 2008 | 19.78 | 20.14 | 19.72 | 19.94 | 12,463,589 | -0.04(-0.20%) |
Jun 09, 2008 | 20.16 | 20.20 | 19.77 | 19.98 | 19,139,468 | -0.17(-0.84%) |
Jun 06, 2008 | 20.83 | 20.83 | 20.14 | 20.15 | 18,255,376 | -0.69(-3.32%) |
Jun 05, 2008 | 20.88 | 20.95 | 20.62 | 20.84 | 14,967,991 | +0.15(+0.71%) |
Jun 04, 2008 | 20.27 | 20.92 | 20.26 | 20.69 | 22,927,376 | +0.35(+1.70%) |
Jun 03, 2008 | 20.19 | 20.53 | 20.15 | 20.35 | 22,044,624 | +0.26(+1.32%) |
Jun 02, 2008 | 20.14 | 20.26 | 19.85 | 20.08 | 17,478,194 | -0.27(-1.34%) |
May 30, 2008 | 20.31 | 20.44 | 20.16 | 20.35 | 15,794,746 | -0.01(-0.05%) |
May 29, 2008 | 19.84 | 20.42 | 19.76 | 20.36 | 18,602,698 | +0.65(+3.32%) |
May 28, 2008 | 19.76 | 19.80 | 19.54 | 19.71 | 12,781,799 | -0.03(-0.15%) |
May 27, 2008 | 19.60 | 19.76 | 19.46 | 19.74 | 13,225,183 | +0.25(+1.26%) |
May 26, 2008 | 19.62 | 19.76 | 19.41 | 19.49 | 12,090,327 | +0.00(+0.00%) |
May 23, 2008 | 19.62 | 19.76 | 19.41 | 19.49 | 12,090,327 | -0.26(-1.32%) |
May 22, 2008 | 19.42 | 19.86 | 19.40 | 19.75 | 14,772,580 | +0.45(+2.31%) |
May 21, 2008 | 19.90 | 19.92 | 19.26 | 19.31 | 15,458,528 | -0.51(-2.58%) |
May 20, 2008 | 19.63 | 19.90 | 19.51 | 19.82 | 12,498,529 | +0.24(+1.22%) |
May 19, 2008 | 19.62 | 19.87 | 19.41 | 19.58 | 13,957,844 | +0.05(+0.24%) |
May 16, 2008 | 19.53 | 19.67 | 19.26 | 19.53 | 15,147,749 | +0.05(+0.26%) |
May 15, 2008 | 19.28 | 19.64 | 19.18 | 19.48 | 15,146,380 | +0.14(+0.74%) |
May 14, 2008 | 19.85 | 19.86 | 19.28 | 19.34 | 15,196,905 | -0.33(-1.70%) |
May 13, 2008 | 19.91 | 20.05 | 19.58 | 19.67 | 17,273,826 | -0.37(-1.85%) |
May 12, 2008 | 19.65 | 20.05 | 19.59 | 20.04 | 14,890,337 | +0.31(+1.57%) |
May 09, 2008 | 19.69 | 19.92 | 19.59 | 19.73 | 11,015,175 | -0.17(-0.87%) |
May 08, 2008 | 19.80 | 20.08 | 19.67 | 19.91 | 16,383,342 | +0.32(+1.65%) |
May 07, 2008 | 19.97 | 20.02 | 19.56 | 19.58 | 17,391,138 | -0.33(-1.68%) |
May 06, 2008 | 19.75 | 19.97 | 19.57 | 19.92 | 14,956,526 | +0.17(+0.88%) |
May 05, 2008 | 19.72 | 19.91 | 19.58 | 19.75 | 17,140,226 | +0.01(+0.07%) |
May 02, 2008 | 19.50 | 19.79 | 19.48 | 19.73 | 16,483,562 | +0.23(+1.19%) |
May 01, 2008 | 19.08 | 19.50 | 19.00 | 19.50 | 17,765,998 | +0.46(+2.40%) |
Apr 30, 2008 | 19.14 | 19.33 | 18.94 | 19.04 | 16,135,605 | +0.02(+0.10%) |
Apr 29, 2008 | 19.17 | 19.33 | 18.99 | 19.02 | 15,666,576 | -0.30(-1.56%) |
Apr 28, 2008 | 18.88 | 19.43 | 18.87 | 19.33 | 17,893,204 | +0.42(+2.20%) |
Apr 25, 2008 | 18.84 | 19.31 | 18.84 | 18.91 | 15,810,021 | +0.14(+0.74%) |
Apr 24, 2008 | 18.59 | 18.92 | 18.41 | 18.77 | 18,268,844 | +0.19(+1.03%) |
Apr 23, 2008 | 18.87 | 18.95 | 18.51 | 18.58 | 23,109,460 | -0.14(-0.77%) |
Apr 22, 2008 | 19.04 | 19.16 | 18.69 | 18.72 | 15,279,915 | -0.45(-2.32%) |
Apr 21, 2008 | 19.14 | 19.44 | 18.95 | 19.17 | 18,775,644 | +0.13(+0.66%) |
Apr 18, 2008 | 18.76 | 19.09 | 18.43 | 19.04 | 27,824,704 | +0.66(+3.60%) |
Apr 17, 2008 | 18.76 | 18.76 | 18.24 | 18.38 | 37,689,668 | -0.68(-3.55%) |
Apr 16, 2008 | 18.93 | 19.19 | 18.76 | 19.06 | 21,426,816 | +0.27(+1.43%) |
Apr 15, 2008 | 18.84 | 18.91 | 15.10 | 18.79 | 19,175,770 | +0.11(+0.57%) |
Apr 14, 2008 | 18.70 | 18.93 | 18.43 | 18.68 | 20,531,822 | +0.05(+0.28%) |
Apr 11, 2008 | 18.68 | 19.22 | 18.56 | 18.63 | 20,674,712 | -0.53(-2.78%) |
Apr 10, 2008 | 18.83 | 19.32 | 18.77 | 19.16 | 17,345,246 | +0.39(+2.08%) |
Apr 09, 2008 | 19.20 | 19.27 | 18.63 | 18.77 | 21,356,340 | -0.31(-1.64%) |
Apr 08, 2008 | 19.00 | 19.40 | 18.98 | 19.09 | 14,302,743 | -0.07(-0.35%) |
Apr 07, 2008 | 19.27 | 19.35 | 18.96 | 19.15 | 17,234,822 | -0.11(-0.55%) |
Apr 04, 2008 | 19.21 | 19.51 | 19.01 | 19.26 | 14,404,303 | +0.25(+1.34%) |
Apr 03, 2008 | 19.19 | 19.32 | 18.93 | 19.01 | 16,673,293 | -0.09(-0.46%) |
Apr 02, 2008 | 19.54 | 19.57 | 19.02 | 19.09 | 23,029,892 | -0.36(-1.85%) |
Apr 01, 2008 | 19.08 | 19.50 | 19.03 | 19.46 | 28,856,174 | +0.50(+2.62%) |
Mar 31, 2008 | 18.44 | 19.00 | 18.44 | 18.96 | 24,602,816 | +0.71(+3.87%) |
Mar 28, 2008 | 18.36 | 18.69 | 18.19 | 18.25 | 17,665,590 | -0.14(-0.74%) |
Mar 27, 2008 | 18.59 | 18.70 | 18.34 | 18.39 | 17,785,260 | -0.10(-0.52%) |
Mar 26, 2008 | 18.60 | 18.73 | 18.37 | 18.48 | 20,918,694 | -0.28(-1.51%) |
Mar 25, 2008 | 18.47 | 18.93 | 18.29 | 18.77 | 30,360,362 | +0.52(+2.82%) |
Mar 24, 2008 | 17.66 | 18.37 | 17.66 | 18.25 | 23,926,476 | +0.43(+2.44%) |
Mar 21, 2008 | 17.76 | 17.83 | 17.31 | 17.82 | 27,217,930 | +0.00(+0.00%) |
Mar 20, 2008 | 17.76 | 17.83 | 17.31 | 17.82 | 27,217,114 | +0.32(+1.83%) |
Mar 19, 2008 | 17.61 | 18.01 | 17.50 | 17.50 | 22,787,124 | -0.19(-1.10%) |
Mar 18, 2008 | 17.55 | 17.70 | 17.13 | 17.69 | 21,182,662 | +0.49(+2.84%) |
Mar 17, 2008 | 17.45 | 17.84 | 17.18 | 17.20 | 22,385,126 | -0.29(-1.66%) |
Mar 14, 2008 | 17.72 | 18.01 | 17.11 | 17.49 | 27,224,192 | -0.35(-1.94%) |
Mar 13, 2008 | 17.78 | 18.05 | 17.44 | 17.84 | 29,869,254 | +0.18(+1.00%) |
Mar 12, 2008 | 17.60 | 17.94 | 17.48 | 17.66 | 22,197,062 | +0.28(+1.60%) |
Mar 11, 2008 | 17.21 | 17.39 | 16.92 | 17.39 | 24,901,302 | +0.41(+2.44%) |
Mar 10, 2008 | 17.87 | 17.87 | 16.88 | 16.97 | 41,008,916 | -0.95(-5.28%) |
Mar 07, 2008 | 17.45 | 17.92 | 17.42 | 17.92 | 28,275,912 | +0.33(+1.86%) |
Mar 06, 2008 | 18.09 | 18.09 | 17.58 | 17.59 | 24,729,322 | -0.42(-2.35%) |
Mar 05, 2008 | 18.28 | 18.36 | 17.92 | 18.01 | 25,709,594 | -0.13(-0.73%) |
Mar 04, 2008 | 17.70 | 18.33 | 17.57 | 18.15 | 36,916,320 | +0.28(+1.54%) |
Mar 03, 2008 | 17.59 | 18.03 | 17.24 | 17.87 | 34,116,048 | +0.46(+2.64%) |
Feb 29, 2008 | 16.80 | 17.75 | 16.74 | 17.41 | 54,347,856 | +0.68(+4.09%) |
Feb 28, 2008 | 15.88 | 16.96 | 15.86 | 16.73 | 38,453,896 | +0.61(+3.81%) |
Feb 27, 2008 | 16.22 | 16.25 | 16.02 | 16.11 | 18,510,798 | -0.10(-0.61%) |
Feb 26, 2008 | 16.00 | 16.46 | 15.97 | 16.21 | 20,530,934 | +0.16(+1.01%) |
Feb 25, 2008 | 15.98 | 16.19 | 15.85 | 16.05 | 26,065,926 | +0.26(+1.63%) |
Feb 22, 2008 | 15.97 | 16.01 | 15.59 | 15.79 | 30,428,406 | -0.37(-2.30%) |
Feb 21, 2008 | 16.66 | 16.78 | 16.07 | 16.16 | 29,220,054 | -0.61(-3.66%) |
Feb 20, 2008 | 16.48 | 16.80 | 16.42 | 16.78 | 20,427,836 | +0.15(+0.93%) |
Feb 19, 2008 | 16.65 | 16.88 | 16.56 | 16.62 | 18,918,796 | +0.21(+1.25%) |
Feb 18, 2008 | 16.36 | 16.48 | 16.20 | 16.42 | 24,261,820 | +0.00(+0.00%) |
Feb 15, 2008 | 16.36 | 16.48 | 16.20 | 16.42 | 24,261,820 | -0.04(-0.27%) |
Feb 14, 2008 | 16.73 | 16.73 | 16.43 | 16.46 | 17,122,802 | -0.26(-1.56%) |
Feb 13, 2008 | 16.78 | 16.92 | 16.53 | 16.72 | 20,676,558 | +0.13(+0.80%) |
Feb 12, 2008 | 16.38 | 16.79 | 16.38 | 16.59 | 21,301,296 | +0.18(+1.10%) |
Feb 11, 2008 | 16.22 | 16.49 | 16.16 | 16.41 | 23,215,366 | +0.03(+0.16%) |
Feb 08, 2008 | 16.24 | 16.43 | 16.07 | 16.38 | 19,162,580 | +0.04(+0.23%) |
Feb 07, 2008 | 16.45 | 16.63 | 16.13 | 16.35 | 26,684,660 | -0.16(-0.98%) |
Feb 06, 2008 | 16.48 | 16.91 | 16.41 | 16.51 | 25,810,774 | +0.11(+0.67%) |
Feb 05, 2008 | 16.70 | 16.95 | 16.36 | 16.40 | 30,252,480 | -0.63(-3.72%) |
Feb 04, 2008 | 16.89 | 17.11 | 16.84 | 17.03 | 15,568,936 | +0.13(+0.78%) |
Feb 01, 2008 | 16.91 | 17.20 | 16.56 | 16.90 | 24,608,254 | +0.09(+0.53%) |
Jan 31, 2008 | 16.51 | 16.89 | 16.35 | 16.81 | 37,490,268 | +0.62(+3.84%) |
Jan 30, 2008 | 15.83 | 16.63 | 15.77 | 16.19 | 42,354,348 | +0.31(+1.97%) |
Jan 29, 2008 | 15.96 | 16.01 | 15.70 | 15.88 | 36,741,568 | +0.06(+0.35%) |
Jan 28, 2008 | 15.71 | 16.03 | 15.63 | 15.82 | 31,368,988 | -0.03(-0.16%) |
Jan 25, 2008 | 16.92 | 17.07 | 15.75 | 15.85 | 47,875,668 | -0.93(-5.55%) |
Jan 24, 2008 | 16.89 | 17.37 | 16.68 | 16.78 | 37,228,216 | +0.29(+1.76%) |
Jan 23, 2008 | 15.99 | 16.56 | 15.51 | 16.49 | 48,892,264 | +0.22(+1.37%) |
Jan 22, 2008 | 15.67 | 16.56 | 15.61 | 16.26 | 39,743,260 | -0.72(-4.26%) |
Jan 21, 2008 | 17.00 | 17.71 | 16.60 | 16.99 | 37,218,756 | +0.00(+0.00%) |
Jan 18, 2008 | 17.00 | 17.71 | 16.60 | 16.99 | 37,218,756 | -0.39(-2.24%) |
Jan 17, 2008 | 17.74 | 17.84 | 17.12 | 17.38 | 29,248,514 | -0.14(-0.82%) |
Jan 16, 2008 | 17.62 | 17.92 | 17.42 | 17.52 | 29,864,906 | +0.15(+0.85%) |
Jan 15, 2008 | 17.36 | 17.61 | 17.26 | 17.37 | 22,396,520 | -0.35(-1.95%) |
Jan 14, 2008 | 17.80 | 18.05 | 17.43 | 17.72 | 21,815,714 | -0.19(-1.07%) |
Jan 11, 2008 | 17.78 | 18.03 | 17.71 | 17.91 | 23,771,664 | +0.17(+0.95%) |
Jan 10, 2008 | 17.76 | 18.00 | 17.48 | 17.74 | 26,038,662 | -0.10(-0.58%) |
Jan 09, 2008 | 17.29 | 17.87 | 17.22 | 17.84 | 23,963,378 | +0.61(+3.52%) |
Jan 08, 2008 | 17.69 | 17.83 | 17.23 | 17.24 | 26,096,292 | -0.32(-1.80%) |
Jan 07, 2008 | 17.16 | 17.59 | 17.03 | 17.55 | 24,501,270 | +0.67(+3.94%) |
Jan 04, 2008 | 17.27 | 17.42 | 16.87 | 16.89 | 20,946,842 | -0.36(-2.11%) |
Jan 03, 2008 | 16.74 | 17.29 | 16.68 | 17.25 | 15,805,243 | +0.57(+3.42%) |
Jan 02, 2008 | 16.91 | 17.17 | 16.57 | 16.68 | 17,827,252 | -0.25(-1.46%) |
Jan 01, 2008 | 16.93 | 17.23 | 16.80 | 16.93 | 8,617,981 | +0.00(+0.00%) |
Dec 31, 2007 | 16.93 | 17.23 | 16.80 | 16.93 | 8,462,402 | -0.12(-0.69%) |
Dec 28, 2007 | 17.40 | 17.40 | 16.98 | 17.05 | 7,226,973 | +0.01(+0.04%) |
Dec 27, 2007 | 17.24 | 17.38 | 17.02 | 17.04 | 6,809,418 | -0.31(-1.76%) |
Dec 26, 2007 | 17.05 | 17.45 | 17.04 | 17.34 | 9,100,628 | +0.08(+0.49%) |
Dec 24, 2007 | 16.93 | 17.31 | 16.76 | 17.26 | 5,774,325 | +0.17(+0.97%) |
Dec 21, 2007 | 17.10 | 17.12 | 16.86 | 17.09 | 35,295,344 | +0.20(+1.18%) |
Dec 20, 2007 | 17.00 | 17.01 | 16.62 | 16.89 | 18,982,006 | +0.05(+0.31%) |
Dec 19, 2007 | 16.85 | 16.92 | 16.59 | 16.84 | 11,537,288 | +0.08(+0.51%) |
Dec 18, 2007 | 16.68 | 16.98 | 16.56 | 16.76 | 13,881,337 | +0.04(+0.24%) |
Dec 17, 2007 | 16.74 | 16.99 | 16.67 | 16.72 | 14,955,135 | -0.15(-0.89%) |
Dec 14, 2007 | 16.89 | 17.30 | 16.83 | 16.87 | 13,498,230 | -0.13(-0.78%) |
Dec 13, 2007 | 17.01 | 17.17 | 16.84 | 17.00 | 18,005,042 | -0.24(-1.37%) |
Dec 12, 2007 | 17.21 | 17.51 | 16.94 | 17.24 | 24,168,352 | +0.37(+2.20%) |
Dec 11, 2007 | 17.48 | 17.62 | 16.74 | 16.86 | 22,642,178 | -0.70(-3.98%) |
Dec 10, 2007 | 17.53 | 17.62 | 17.33 | 17.56 | 17,705,638 | +0.25(+1.42%) |
Dec 07, 2007 | 17.46 | 17.62 | 17.12 | 17.32 | 14,938,984 | -0.20(-1.13%) |
Dec 06, 2007 | 17.19 | 17.59 | 17.02 | 17.52 | 19,279,336 | +0.31(+1.77%) |
Dec 05, 2007 | 16.84 | 17.31 | 16.76 | 17.21 | 20,455,500 | +0.58(+3.47%) |
Dec 04, 2007 | 16.75 | 16.87 | 16.56 | 16.63 | 17,224,794 | -0.27(-1.59%) |
Dec 03, 2007 | 17.10 | 17.20 | 16.74 | 16.90 | 16,260,310 | -0.22(-1.29%) |
Nov 30, 2007 | 17.11 | 17.26 | 16.89 | 17.12 | 21,411,668 | +0.29(+1.70%) |
Nov 29, 2007 | 16.64 | 17.09 | 16.63 | 16.84 | 16,395,739 | -0.03(-0.15%) |
Nov 28, 2007 | 16.59 | 16.88 | 16.39 | 16.86 | 21,673,546 | +0.49(+3.01%) |
Nov 27, 2007 | 15.70 | 16.42 | 15.58 | 16.37 | 29,856,466 | +0.95(+6.16%) |
Nov 26, 2007 | 15.84 | 16.09 | 15.40 | 15.42 | 18,653,804 | -0.52(-3.26%) |
Nov 23, 2007 | 15.86 | 15.99 | 15.76 | 15.94 | 4,221,731 | +0.10(+0.60%) |
Nov 21, 2007 | 15.97 | 16.20 | 15.81 | 15.84 | 14,812,641 | -0.25(-1.58%) |
Nov 20, 2007 | 16.04 | 16.29 | 15.75 | 16.10 | 21,107,064 | +0.17(+1.09%) |
Nov 19, 2007 | 16.40 | 16.40 | 15.73 | 15.92 | 19,969,242 | -0.50(-3.05%) |
Nov 16, 2007 | 16.08 | 16.54 | 15.99 | 16.42 | 25,908,344 | +0.36(+2.27%) |
Nov 15, 2007 | 16.25 | 16.37 | 15.99 | 16.06 | 19,114,306 | -0.10(-0.59%) |
Nov 14, 2007 | 15.99 | 16.41 | 15.92 | 16.16 | 21,822,074 | +0.29(+1.86%) |
Nov 13, 2007 | 15.65 | 15.86 | 15.37 | 15.86 | 22,539,860 | +0.20(+1.29%) |
Nov 12, 2007 | 16.10 | 16.16 | 15.65 | 15.66 | 24,141,296 | -0.37(-2.32%) |
Nov 09, 2007 | 16.45 | 16.60 | 16.02 | 16.03 | 19,532,344 | -0.55(-3.33%) |
Nov 08, 2007 | 16.38 | 16.74 | 16.32 | 16.58 | 27,402,288 | +0.17(+1.01%) |
Nov 07, 2007 | 17.11 | 17.17 | 16.39 | 16.42 | 21,264,682 | -0.92(-5.29%) |
Nov 06, 2007 | 17.35 | 17.39 | 17.05 | 17.33 | 18,034,394 | -0.03(-0.19%) |
Nov 05, 2007 | 17.16 | 17.53 | 16.92 | 17.37 | 22,386,810 | +0.11(+0.62%) |
Nov 02, 2007 | 17.05 | 17.29 | 16.84 | 17.26 | 25,632,108 | +0.42(+2.47%) |