Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 14.51 | 14.71 | 14.51 | 14.71 | 3,066,839 | +0.11(+0.75%) |
Nov 26, 2008 | 13.73 | 14.67 | 13.67 | 14.60 | 5,534,885 | +0.63(+4.49%) |
Nov 25, 2008 | 14.09 | 14.51 | 13.57 | 13.97 | 9,446,817 | +0.15(+1.07%) |
Nov 24, 2008 | 13.42 | 14.16 | 13.21 | 13.82 | 11,543,024 | +0.60(+4.54%) |
Nov 21, 2008 | 12.37 | 13.29 | 11.74 | 13.22 | 17,743,098 | +1.08(+8.85%) |
Nov 20, 2008 | 13.18 | 13.43 | 12.13 | 12.15 | 16,726,197 | -1.21(-9.04%) |
Nov 19, 2008 | 13.83 | 14.18 | 13.33 | 13.35 | 8,249,889 | -0.50(-3.59%) |
Nov 18, 2008 | 13.77 | 14.19 | 13.35 | 13.85 | 7,273,839 | -0.07(-0.51%) |
Nov 17, 2008 | 13.66 | 14.46 | 13.63 | 13.92 | 9,761,557 | +0.28(+2.08%) |
Nov 14, 2008 | 13.93 | 14.34 | 13.57 | 13.64 | 7,144,217 | -0.59(-4.14%) |
Nov 13, 2008 | 13.78 | 14.23 | 12.86 | 14.23 | 15,702,494 | +0.51(+3.74%) |
Nov 12, 2008 | 13.92 | 14.11 | 13.62 | 13.71 | 8,164,027 | -0.41(-2.90%) |
Nov 11, 2008 | 14.40 | 14.48 | 14.01 | 14.12 | 7,413,600 | -0.43(-2.96%) |
Nov 10, 2008 | 15.30 | 15.83 | 14.43 | 14.56 | 8,721,640 | -0.37(-2.45%) |
Nov 07, 2008 | 14.90 | 14.99 | 14.65 | 14.92 | 9,172,111 | +0.15(+1.00%) |
Nov 06, 2008 | 15.30 | 15.70 | 14.72 | 14.77 | 8,758,279 | -0.69(-4.48%) |
Nov 05, 2008 | 16.52 | 16.61 | 15.29 | 15.47 | 9,012,566 | -1.24(-7.42%) |
Nov 04, 2008 | 16.46 | 16.78 | 16.26 | 16.71 | 6,192,571 | +0.55(+3.38%) |
Nov 03, 2008 | 15.84 | 16.25 | 15.73 | 16.16 | 5,546,401 | +0.32(+2.03%) |
Oct 31, 2008 | 16.11 | 16.16 | 15.62 | 15.84 | 8,335,120 | -0.31(-1.93%) |
Oct 30, 2008 | 16.00 | 16.37 | 15.65 | 16.15 | 7,158,245 | +0.60(+3.86%) |
Oct 29, 2008 | 15.97 | 16.21 | 15.42 | 15.55 | 10,219,712 | -0.42(-2.63%) |
Oct 28, 2008 | 14.80 | 15.99 | 14.14 | 15.97 | 9,074,287 | +1.64(+11.47%) |
Oct 27, 2008 | 13.94 | 14.78 | 13.74 | 14.33 | 11,004,118 | +0.12(+0.85%) |
Oct 24, 2008 | 13.65 | 14.56 | 13.58 | 14.21 | 9,254,130 | -0.43(-2.95%) |
Oct 23, 2008 | 14.60 | 14.93 | 13.89 | 14.64 | 11,140,354 | +0.08(+0.53%) |
Oct 22, 2008 | 15.07 | 15.13 | 14.33 | 14.56 | 9,498,103 | -0.63(-4.17%) |
Oct 21, 2008 | 15.66 | 15.86 | 15.11 | 15.19 | 4,799,389 | -0.68(-4.30%) |
Oct 20, 2008 | 15.35 | 15.91 | 15.04 | 15.88 | 6,249,106 | +0.70(+4.60%) |
Oct 17, 2008 | 14.67 | 15.64 | 14.36 | 15.18 | 9,151,982 | +0.07(+0.47%) |
Oct 16, 2008 | 14.42 | 15.16 | 13.99 | 15.11 | 14,902,977 | +0.77(+5.37%) |
Oct 15, 2008 | 15.29 | 15.49 | 14.31 | 14.34 | 9,027,787 | -1.39(-8.82%) |
Oct 14, 2008 | 16.67 | 16.70 | 15.35 | 15.72 | 7,688,285 | -0.21(-1.30%) |
Oct 13, 2008 | 15.60 | 16.36 | 15.29 | 15.93 | 12,264,437 | +0.88(+5.84%) |
Oct 10, 2008 | 13.65 | 15.58 | 12.28 | 15.05 | 18,776,578 | +0.49(+3.34%) |
Oct 09, 2008 | 15.53 | 15.80 | 14.53 | 14.57 | 12,064,177 | -0.61(-4.03%) |
Oct 08, 2008 | 14.74 | 16.00 | 14.64 | 15.18 | 21,419,216 | +0.16(+1.09%) |
Oct 07, 2008 | 15.57 | 16.27 | 14.69 | 15.01 | 13,160,281 | -0.44(-2.86%) |
Oct 06, 2008 | 15.49 | 16.27 | 15.23 | 15.46 | 14,699,086 | -1.35(-8.05%) |
Oct 03, 2008 | 17.40 | 17.49 | 16.72 | 16.81 | 0 | -0.40(-2.35%) |
Oct 02, 2008 | 17.78 | 17.95 | 17.20 | 17.21 | 7,642,911 | -0.66(-3.70%) |
Oct 01, 2008 | 17.75 | 18.14 | 17.49 | 17.88 | 7,070,942 | +0.07(+0.40%) |
Sep 30, 2008 | 17.75 | 18.10 | 17.13 | 17.80 | 10,392,544 | +0.26(+1.49%) |
Sep 29, 2008 | 18.28 | 18.49 | 17.38 | 17.54 | 9,443,430 | -0.99(-5.33%) |
Sep 26, 2008 | 18.17 | 18.63 | 18.02 | 18.53 | 0 | +0.06(+0.32%) |
Sep 25, 2008 | 19.09 | 19.21 | 18.38 | 18.47 | 13,691,251 | -0.48(-2.54%) |
Sep 24, 2008 | 19.68 | 19.70 | 18.84 | 18.95 | 10,057,458 | -0.76(-3.85%) |
Sep 23, 2008 | 20.34 | 20.43 | 19.65 | 19.71 | 7,726,930 | -0.62(-3.04%) |
Sep 22, 2008 | 21.16 | 21.35 | 20.25 | 20.33 | 5,964,783 | -1.09(-5.10%) |
Sep 19, 2008 | 21.46 | 21.98 | 20.48 | 21.42 | 0 | +0.14(+0.67%) |
Sep 18, 2008 | 20.36 | 21.29 | 20.00 | 21.28 | 7,289,347 | +0.99(+4.87%) |
Sep 17, 2008 | 20.70 | 21.02 | 20.26 | 20.29 | 7,532,071 | -0.68(-3.23%) |
Sep 16, 2008 | 20.13 | 21.24 | 20.09 | 20.97 | 8,323,048 | +0.27(+1.29%) |
Sep 15, 2008 | 20.28 | 21.28 | 20.15 | 20.70 | 6,108,699 | -0.08(-0.37%) |
Sep 12, 2008 | 21.08 | 21.08 | 20.68 | 20.77 | 8,516,185 | -0.57(-2.69%) |
Sep 11, 2008 | 20.56 | 21.37 | 20.33 | 21.35 | 7,299,727 | +0.59(+2.84%) |
Sep 10, 2008 | 20.79 | 21.07 | 20.56 | 20.76 | 5,669,920 | +0.01(+0.03%) |
Sep 09, 2008 | 21.25 | 21.41 | 20.75 | 20.75 | 7,109,944 | -0.49(-2.29%) |
Sep 08, 2008 | 20.42 | 21.26 | 20.38 | 21.24 | 8,673,573 | +1.06(+5.25%) |
Sep 05, 2008 | 19.88 | 20.24 | 19.67 | 20.18 | 0 | +0.19(+0.93%) |
Sep 04, 2008 | 20.42 | 20.44 | 19.94 | 19.99 | 5,179,619 | -0.51(-2.50%) |
Sep 03, 2008 | 20.48 | 20.64 | 20.30 | 20.51 | 9,166,008 | +0.03(+0.13%) |
Sep 02, 2008 | 19.65 | 20.51 | 19.65 | 20.48 | 8,828,376 | +1.00(+5.13%) |
Aug 29, 2008 | 19.80 | 20.00 | 19.47 | 19.48 | 3,683,845 | -0.51(-2.54%) |
Aug 28, 2008 | 19.33 | 20.01 | 19.23 | 19.99 | 4,500,853 | +0.73(+3.80%) |
Aug 27, 2008 | 19.51 | 19.51 | 19.11 | 19.26 | 3,188,005 | -0.19(-0.98%) |
Aug 26, 2008 | 18.84 | 19.52 | 18.72 | 19.45 | 6,842,341 | +0.02(+0.08%) |
Aug 25, 2008 | 19.66 | 19.75 | 19.38 | 19.43 | 3,016,058 | -0.43(-2.14%) |
Aug 22, 2008 | 19.50 | 19.96 | 19.50 | 19.86 | 3,379,165 | +0.44(+2.25%) |
Aug 21, 2008 | 19.15 | 19.50 | 19.11 | 19.42 | 4,632,825 | +0.01(+0.06%) |
Aug 20, 2008 | 19.60 | 19.72 | 19.20 | 19.41 | 3,454,616 | -0.15(-0.75%) |
Aug 19, 2008 | 19.80 | 19.87 | 19.47 | 19.56 | 3,179,101 | -0.32(-1.59%) |
Aug 18, 2008 | 20.52 | 20.53 | 19.75 | 19.87 | 4,191,448 | -0.55(-2.67%) |
Aug 15, 2008 | 19.96 | 20.75 | 19.96 | 20.42 | 0 | +0.01(+0.05%) |
Aug 14, 2008 | 19.93 | 20.57 | 19.65 | 20.41 | 5,978,620 | +0.27(+1.36%) |
Aug 13, 2008 | 20.70 | 20.74 | 19.97 | 20.14 | 6,016,547 | -0.63(-3.02%) |
Aug 12, 2008 | 20.94 | 21.05 | 20.65 | 20.76 | 4,370,027 | -0.35(-1.68%) |
Aug 11, 2008 | 20.87 | 21.37 | 20.64 | 21.12 | 4,261,952 | +0.25(+1.20%) |
Aug 08, 2008 | 19.71 | 20.95 | 19.71 | 20.87 | 6,864,590 | +1.14(+5.76%) |
Aug 07, 2008 | 20.35 | 20.35 | 19.67 | 19.73 | 7,996,307 | -0.75(-3.65%) |
Aug 06, 2008 | 20.75 | 20.77 | 20.28 | 20.48 | 5,237,496 | -0.31(-1.47%) |
Aug 05, 2008 | 19.65 | 20.80 | 19.65 | 20.79 | 7,788,746 | +1.22(+6.22%) |
Aug 04, 2008 | 19.39 | 19.64 | 19.22 | 19.57 | 3,851,389 | +0.27(+1.39%) |
Aug 01, 2008 | 19.69 | 19.79 | 19.22 | 19.30 | 4,169,468 | -0.26(-1.31%) |
Jul 31, 2008 | 19.54 | 19.92 | 19.12 | 19.56 | 7,179,667 | +0.04(+0.20%) |
Jul 30, 2008 | 19.16 | 19.61 | 19.16 | 19.52 | 4,778,020 | +0.50(+2.64%) |
Jul 29, 2008 | 19.02 | 19.17 | 18.38 | 19.02 | 5,670,446 | +0.57(+3.11%) |
Jul 28, 2008 | 18.66 | 18.74 | 18.28 | 18.44 | 8,730,043 | -0.21(-1.14%) |
Jul 25, 2008 | 18.89 | 19.14 | 18.56 | 18.66 | 6,695,766 | -0.11(-0.58%) |
Jul 24, 2008 | 19.60 | 19.61 | 18.67 | 18.77 | 10,027,729 | -0.86(-4.39%) |
Jul 23, 2008 | 19.51 | 19.93 | 19.22 | 19.63 | 5,275,188 | +0.11(+0.56%) |
Jul 22, 2008 | 19.07 | 19.58 | 18.91 | 19.52 | 9,253,553 | +0.40(+2.08%) |
Jul 21, 2008 | 19.27 | 19.52 | 18.72 | 19.12 | 9,291,836 | -0.07(-0.37%) |
Jul 18, 2008 | 18.98 | 19.36 | 18.74 | 19.19 | 13,348,800 | +0.60(+3.23%) |
Jul 17, 2008 | 19.05 | 19.14 | 18.02 | 18.59 | 24,093,618 | -1.32(-6.64%) |
Jul 16, 2008 | 19.29 | 19.98 | 19.17 | 19.91 | 10,161,704 | +0.55(+2.85%) |
Jul 15, 2008 | 19.31 | 19.59 | 18.91 | 19.36 | 9,713,961 | -0.14(-0.73%) |
Jul 14, 2008 | 19.68 | 19.79 | 19.29 | 19.50 | 7,662,620 | +0.02(+0.11%) |
Jul 11, 2008 | 18.84 | 19.74 | 18.74 | 19.48 | 10,024,943 | +0.44(+2.29%) |
Jul 10, 2008 | 19.36 | 19.50 | 19.01 | 19.04 | 9,257,779 | -0.28(-1.44%) |
Jul 09, 2008 | 19.73 | 19.77 | 19.28 | 19.32 | 5,729,068 | -0.43(-2.18%) |
Jul 08, 2008 | 19.30 | 19.79 | 19.30 | 19.75 | 7,079,807 | +0.34(+1.74%) |
Jul 07, 2008 | 19.38 | 19.62 | 19.19 | 19.41 | 7,526,465 | +0.08(+0.42%) |
Jul 04, 2008 | 19.31 | 19.49 | 19.17 | 19.33 | 3,634,405 | +0.00(+0.00%) |
Jul 03, 2008 | 19.31 | 19.49 | 19.17 | 19.33 | 3,634,405 | +0.14(+0.74%) |
Jul 02, 2008 | 19.49 | 19.56 | 19.17 | 19.19 | 8,717,169 | -0.16(-0.82%) |
Jul 01, 2008 | 18.98 | 19.37 | 18.84 | 19.35 | 11,856,959 | +0.19(+1.00%) |
Jun 30, 2008 | 19.14 | 19.44 | 18.96 | 19.16 | 8,291,215 | +0.04(+0.23%) |
Jun 27, 2008 | 19.23 | 19.37 | 18.82 | 19.11 | 12,443,936 | -0.07(-0.34%) |
Jun 26, 2008 | 19.56 | 19.59 | 19.16 | 19.18 | 9,866,770 | -0.63(-3.20%) |
Jun 25, 2008 | 19.75 | 20.11 | 19.67 | 19.81 | 10,494,758 | +0.13(+0.67%) |
Jun 24, 2008 | 19.71 | 19.99 | 19.55 | 19.68 | 10,861,914 | -0.08(-0.39%) |
Jun 23, 2008 | 19.99 | 20.18 | 19.73 | 19.76 | 9,271,025 | -0.19(-0.93%) |
Jun 20, 2008 | 20.19 | 20.33 | 19.84 | 19.94 | 5,883,959 | -0.44(-2.14%) |
Jun 19, 2008 | 20.11 | 20.53 | 19.94 | 20.38 | 5,558,696 | +0.25(+1.22%) |
Jun 18, 2008 | 20.33 | 20.54 | 20.14 | 20.14 | 5,514,339 | -0.28(-1.36%) |
Jun 17, 2008 | 20.75 | 20.78 | 20.40 | 20.41 | 3,749,394 | -0.19(-0.93%) |
Jun 16, 2008 | 20.52 | 20.82 | 20.41 | 20.60 | 4,488,158 | -0.07(-0.34%) |
Jun 13, 2008 | 20.36 | 20.75 | 20.27 | 20.68 | 4,662,629 | +0.41(+2.05%) |
Jun 12, 2008 | 20.15 | 20.53 | 20.10 | 20.26 | 5,151,795 | +0.13(+0.62%) |
Jun 11, 2008 | 20.54 | 20.54 | 20.06 | 20.14 | 8,101,382 | -0.48(-2.33%) |
Jun 10, 2008 | 20.53 | 20.80 | 20.43 | 20.62 | 8,117,991 | -0.15(-0.71%) |
Jun 09, 2008 | 20.86 | 21.34 | 20.58 | 20.76 | 6,549,824 | +0.08(+0.37%) |
Jun 06, 2008 | 21.54 | 21.54 | 20.61 | 20.69 | 7,307,859 | -0.87(-4.03%) |
Jun 05, 2008 | 21.35 | 21.65 | 21.31 | 21.55 | 3,955,554 | +0.27(+1.26%) |
Jun 04, 2008 | 21.41 | 21.59 | 21.19 | 21.29 | 4,226,204 | -0.14(-0.66%) |
Jun 03, 2008 | 21.34 | 21.62 | 21.15 | 21.43 | 6,822,203 | +0.19(+0.87%) |
Jun 02, 2008 | 21.55 | 21.59 | 21.10 | 21.24 | 4,072,478 | -0.43(-1.99%) |
May 30, 2008 | 21.92 | 21.92 | 21.51 | 21.68 | 5,974,017 | -0.21(-0.97%) |
May 29, 2008 | 21.59 | 21.90 | 21.55 | 21.89 | 3,616,744 | +0.35(+1.65%) |
May 28, 2008 | 21.39 | 21.70 | 21.37 | 21.53 | 4,217,484 | +0.26(+1.23%) |
May 27, 2008 | 20.93 | 21.47 | 20.91 | 21.27 | 3,991,995 | +0.26(+1.22%) |
May 26, 2008 | 21.28 | 21.28 | 20.80 | 21.01 | 0 | +0.00(+0.00%) |
May 23, 2008 | 21.28 | 21.28 | 20.80 | 21.01 | 4,522,107 | -0.32(-1.51%) |
May 22, 2008 | 21.04 | 21.60 | 21.04 | 21.34 | 4,246,781 | +0.32(+1.51%) |
May 21, 2008 | 21.76 | 21.78 | 21.00 | 21.02 | 7,643,806 | -0.67(-3.07%) |
May 20, 2008 | 22.14 | 22.16 | 21.63 | 21.69 | 6,569,086 | -0.58(-2.62%) |
May 19, 2008 | 22.35 | 22.56 | 22.20 | 22.27 | 4,403,370 | -0.02(-0.10%) |
May 16, 2008 | 22.71 | 22.71 | 22.14 | 22.29 | 3,446,466 | -0.28(-1.23%) |
May 15, 2008 | 22.37 | 22.63 | 22.22 | 22.57 | 6,128,520 | +0.25(+1.10%) |
May 14, 2008 | 22.50 | 22.52 | 22.28 | 22.32 | 6,522,996 | -0.03(-0.12%) |
May 13, 2008 | 22.18 | 22.42 | 22.13 | 22.35 | 6,867,436 | +0.19(+0.84%) |
May 12, 2008 | 21.71 | 22.22 | 21.71 | 22.17 | 4,914,604 | +0.47(+2.16%) |
May 09, 2008 | 21.80 | 22.07 | 21.61 | 21.70 | 1,875,050 | -0.16(-0.72%) |
May 08, 2008 | 21.84 | 21.89 | 21.54 | 21.86 | 5,897,389 | +0.13(+0.60%) |
May 07, 2008 | 22.19 | 22.24 | 21.68 | 21.72 | 5,754,963 | -0.43(-1.92%) |
May 06, 2008 | 22.54 | 22.54 | 21.99 | 22.15 | 4,845,689 | +0.07(+0.32%) |
May 05, 2008 | 22.26 | 22.26 | 21.86 | 22.08 | 5,012,700 | -0.03(-0.15%) |
May 02, 2008 | 22.44 | 22.48 | 22.04 | 22.11 | 5,576,097 | -0.16(-0.71%) |
May 01, 2008 | 21.84 | 22.48 | 21.73 | 22.27 | 7,220,545 | +0.06(+0.27%) |
Apr 30, 2008 | 22.53 | 22.78 | 22.17 | 22.21 | 9,220,328 | -0.11(-0.49%) |
Apr 29, 2008 | 22.26 | 22.43 | 22.20 | 22.32 | 5,517,375 | +0.07(+0.32%) |
Apr 28, 2008 | 22.45 | 22.45 | 22.18 | 22.25 | 6,765,544 | -0.16(-0.73%) |
Apr 25, 2008 | 22.26 | 22.44 | 22.04 | 22.41 | 6,773,480 | +0.22(+0.98%) |
Apr 24, 2008 | 21.99 | 22.48 | 21.81 | 22.19 | 9,598,785 | +0.20(+0.89%) |
Apr 23, 2008 | 21.43 | 22.34 | 21.04 | 22.00 | 11,740,465 | +0.98(+4.68%) |
Apr 22, 2008 | 21.29 | 21.32 | 20.79 | 21.01 | 5,459,561 | -0.32(-1.48%) |
Apr 21, 2008 | 21.61 | 21.61 | 21.19 | 21.33 | 4,837,860 | -0.35(-1.64%) |
Apr 18, 2008 | 21.23 | 21.85 | 21.22 | 21.69 | 5,530,475 | +0.57(+2.69%) |
Apr 17, 2008 | 20.94 | 21.15 | 20.69 | 21.12 | 3,962,573 | +0.16(+0.76%) |
Apr 16, 2008 | 20.85 | 21.00 | 20.70 | 20.96 | 5,040,163 | +0.18(+0.87%) |
Apr 15, 2008 | 20.69 | 20.85 | 20.39 | 20.78 | 4,113,363 | +0.26(+1.28%) |
Apr 14, 2008 | 20.47 | 20.75 | 20.34 | 20.52 | 5,506,756 | +0.06(+0.29%) |
Apr 11, 2008 | 20.42 | 20.68 | 20.35 | 20.46 | 3,762,683 | -0.17(-0.82%) |
Apr 10, 2008 | 20.56 | 20.76 | 20.37 | 20.63 | 4,447,799 | +0.11(+0.53%) |
Apr 09, 2008 | 21.04 | 21.16 | 20.42 | 20.52 | 4,202,709 | -0.52(-2.49%) |
Apr 08, 2008 | 21.04 | 21.09 | 20.86 | 21.04 | 5,538,979 | -0.11(-0.52%) |
Apr 07, 2008 | 21.33 | 21.33 | 20.91 | 21.15 | 3,820,448 | -0.08(-0.36%) |
Apr 04, 2008 | 21.12 | 21.32 | 20.86 | 21.23 | 3,914,632 | +0.17(+0.80%) |
Apr 03, 2008 | 21.16 | 21.26 | 20.80 | 21.06 | 6,047,569 | -0.23(-1.08%) |
Apr 02, 2008 | 21.03 | 21.51 | 20.92 | 21.29 | 6,368,973 | +0.18(+0.85%) |
Apr 01, 2008 | 20.32 | 21.12 | 20.32 | 21.11 | 4,601,369 | +0.79(+3.90%) |
Mar 31, 2008 | 20.15 | 20.41 | 19.94 | 20.32 | 4,362,127 | +0.20(+0.98%) |
Mar 28, 2008 | 20.64 | 20.64 | 20.03 | 20.12 | 4,155,933 | -0.32(-1.55%) |
Mar 27, 2008 | 20.99 | 20.99 | 20.41 | 20.44 | 5,309,811 | -0.26(-1.27%) |
Mar 26, 2008 | 20.79 | 20.83 | 20.50 | 20.70 | 5,134,765 | -0.15(-0.73%) |
Mar 25, 2008 | 20.75 | 20.97 | 20.51 | 20.85 | 4,997,025 | +0.15(+0.74%) |
Mar 24, 2008 | 20.47 | 20.85 | 20.45 | 20.70 | 4,914,291 | +0.28(+1.36%) |
Mar 21, 2008 | 19.86 | 20.54 | 19.76 | 20.42 | 13,642,499 | -0.00(-0.00%) |
Mar 20, 2008 | 19.86 | 20.54 | 19.76 | 20.42 | 13,642,499 | +0.66(+3.32%) |
Mar 19, 2008 | 20.64 | 20.64 | 19.75 | 19.76 | 5,971,135 | -0.81(-3.95%) |
Mar 18, 2008 | 20.06 | 20.59 | 19.94 | 20.58 | 8,796,435 | +0.68(+3.40%) |
Mar 17, 2008 | 19.17 | 20.13 | 19.12 | 19.90 | 6,793,544 | +0.23(+1.17%) |
Mar 14, 2008 | 20.20 | 20.20 | 19.28 | 19.67 | 6,879,537 | -0.38(-1.88%) |
Mar 13, 2008 | 19.56 | 20.15 | 19.30 | 20.05 | 8,564,393 | +0.26(+1.30%) |
Mar 12, 2008 | 19.84 | 20.28 | 19.78 | 19.79 | 8,618,026 | +0.01(+0.06%) |
Mar 11, 2008 | 19.47 | 19.81 | 19.10 | 19.78 | 8,938,159 | +0.57(+2.98%) |
Mar 10, 2008 | 19.38 | 19.66 | 19.12 | 19.21 | 6,676,915 | +0.03(+0.14%) |
Mar 07, 2008 | 19.45 | 19.51 | 19.00 | 19.18 | 8,371,170 | -0.39(-2.01%) |
Mar 06, 2008 | 19.63 | 19.71 | 19.33 | 19.57 | 8,844,203 | -0.19(-0.97%) |
Mar 05, 2008 | 19.33 | 19.77 | 19.20 | 19.76 | 10,619,542 | +0.64(+3.37%) |
Mar 04, 2008 | 18.77 | 19.18 | 18.67 | 19.12 | 11,830,339 | +0.22(+1.16%) |
Mar 03, 2008 | 18.75 | 18.94 | 18.40 | 18.90 | 9,885,782 | +0.09(+0.49%) |
Feb 29, 2008 | 19.11 | 19.17 | 18.75 | 18.81 | 7,620,354 | -0.46(-2.38%) |
Feb 28, 2008 | 19.92 | 19.92 | 19.26 | 19.27 | 4,940,822 | -0.51(-2.57%) |
Feb 27, 2008 | 19.98 | 20.27 | 19.69 | 19.77 | 6,443,314 | -0.30(-1.50%) |
Feb 26, 2008 | 19.79 | 20.26 | 19.70 | 20.08 | 7,306,487 | +0.24(+1.21%) |
Feb 25, 2008 | 19.43 | 19.89 | 19.13 | 19.84 | 8,677,425 | +0.81(+4.25%) |
Feb 22, 2008 | 18.91 | 19.08 | 18.58 | 19.03 | 5,155,191 | +0.16(+0.84%) |
Feb 21, 2008 | 19.12 | 19.26 | 18.74 | 18.87 | 6,601,552 | -0.21(-1.12%) |
Feb 20, 2008 | 18.99 | 19.17 | 18.89 | 19.08 | 7,272,689 | -0.04(-0.23%) |
Feb 19, 2008 | 19.46 | 19.55 | 18.96 | 19.13 | 5,594,383 | -0.13(-0.65%) |
Feb 18, 2008 | 18.99 | 19.28 | 18.89 | 19.25 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 18.99 | 19.28 | 18.89 | 19.25 | 5,733,413 | +0.22(+1.18%) |
Feb 14, 2008 | 19.54 | 19.54 | 18.93 | 19.03 | 4,965,578 | -0.47(-2.41%) |
Feb 13, 2008 | 19.26 | 19.54 | 19.11 | 19.50 | 7,745,914 | +0.46(+2.41%) |
Feb 12, 2008 | 18.95 | 19.38 | 18.82 | 19.04 | 6,424,143 | +0.25(+1.31%) |
Feb 11, 2008 | 18.74 | 18.84 | 18.47 | 18.79 | 6,486,631 | +0.15(+0.79%) |
Feb 08, 2008 | 18.68 | 18.92 | 18.50 | 18.64 | 6,620,690 | -0.11(-0.61%) |
Feb 07, 2008 | 18.52 | 18.97 | 18.30 | 18.76 | 10,513,276 | +0.10(+0.53%) |
Feb 06, 2008 | 19.07 | 19.26 | 18.58 | 18.66 | 11,885,521 | -0.32(-1.67%) |
Feb 05, 2008 | 19.03 | 19.63 | 18.65 | 18.98 | 19,908,906 | -0.57(-2.93%) |
Feb 04, 2008 | 19.43 | 19.74 | 19.30 | 19.55 | 14,239,838 | +0.31(+1.62%) |
Feb 01, 2008 | 18.68 | 19.29 | 18.51 | 19.24 | 14,981,734 | +0.59(+3.16%) |
Jan 31, 2008 | 18.45 | 18.93 | 17.66 | 18.65 | 25,090,648 | -0.35(-1.84%) |
Jan 30, 2008 | 19.51 | 19.65 | 18.97 | 19.00 | 12,533,941 | -0.56(-2.85%) |
Jan 29, 2008 | 19.63 | 19.79 | 19.33 | 19.56 | 9,572,468 | +0.09(+0.48%) |
Jan 28, 2008 | 18.97 | 19.65 | 18.97 | 19.46 | 14,848,988 | -0.32(-1.63%) |
Jan 25, 2008 | 20.60 | 20.60 | 19.70 | 19.79 | 11,841,885 | -0.58(-2.84%) |
Jan 24, 2008 | 19.65 | 20.54 | 19.53 | 20.36 | 12,920,092 | +0.80(+4.10%) |
Jan 23, 2008 | 17.90 | 19.71 | 17.48 | 19.56 | 14,006,913 | +1.48(+8.18%) |
Jan 22, 2008 | 16.93 | 18.40 | 16.92 | 18.08 | 12,217,645 | -0.15(-0.81%) |
Jan 21, 2008 | 18.40 | 18.76 | 18.02 | 18.23 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 18.40 | 18.76 | 18.02 | 18.23 | 10,552,395 | -0.04(-0.24%) |
Jan 17, 2008 | 18.62 | 19.02 | 18.14 | 18.27 | 12,005,888 | -0.32(-1.73%) |
Jan 16, 2008 | 18.81 | 19.25 | 18.54 | 18.60 | 12,867,783 | -0.34(-1.79%) |
Jan 15, 2008 | 19.82 | 19.85 | 18.93 | 18.93 | 13,923,319 | -1.17(-5.84%) |
Jan 14, 2008 | 20.18 | 20.26 | 19.20 | 20.11 | 10,372,988 | +0.27(+1.35%) |
Jan 11, 2008 | 21.06 | 21.13 | 19.80 | 19.84 | 17,688,176 | -1.45(-6.82%) |
Jan 10, 2008 | 20.71 | 21.35 | 20.60 | 21.29 | 7,463,304 | +0.45(+2.17%) |
Jan 09, 2008 | 20.01 | 20.84 | 20.01 | 20.84 | 8,466,952 | +0.79(+3.95%) |
Jan 08, 2008 | 20.63 | 20.81 | 19.96 | 20.05 | 6,957,155 | -0.52(-2.55%) |
Jan 07, 2008 | 20.10 | 20.71 | 20.10 | 20.57 | 8,383,064 | +0.47(+2.34%) |
Jan 04, 2008 | 20.26 | 20.28 | 19.75 | 20.10 | 7,975,017 | -0.29(-1.42%) |
Jan 03, 2008 | 20.79 | 20.87 | 20.27 | 20.39 | 5,065,356 | -0.29(-1.40%) |
Jan 02, 2008 | 20.92 | 20.95 | 20.56 | 20.68 | 5,441,139 | -0.21(-1.02%) |
Jan 01, 2008 | 21.01 | 21.11 | 20.73 | 20.89 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 21.01 | 21.11 | 20.73 | 20.89 | 2,547,975 | -0.15(-0.70%) |
Dec 28, 2007 | 20.87 | 21.14 | 20.82 | 21.04 | 2,659,936 | +0.32(+1.53%) |
Dec 27, 2007 | 21.16 | 21.16 | 20.71 | 20.73 | 3,471,191 | -0.41(-1.94%) |
Dec 26, 2007 | 21.16 | 21.21 | 20.93 | 21.13 | 2,580,781 | +0.03(+0.13%) |
Dec 24, 2007 | 21.18 | 21.34 | 20.94 | 21.11 | 1,548,756 | +0.10(+0.49%) |
Dec 21, 2007 | 20.62 | 21.06 | 20.47 | 21.00 | 6,978,418 | +0.62(+3.03%) |
Dec 20, 2007 | 20.89 | 20.93 | 20.21 | 20.39 | 6,286,110 | -0.32(-1.56%) |
Dec 19, 2007 | 20.69 | 20.82 | 20.46 | 20.71 | 5,198,204 | -0.17(-0.84%) |
Dec 18, 2007 | 20.66 | 21.03 | 20.47 | 20.88 | 6,072,528 | +0.41(+2.00%) |
Dec 17, 2007 | 20.91 | 20.95 | 20.47 | 20.47 | 5,101,186 | -0.49(-2.32%) |
Dec 14, 2007 | 21.22 | 21.53 | 20.92 | 20.96 | 6,765,687 | -0.55(-2.54%) |
Dec 13, 2007 | 21.35 | 21.61 | 21.20 | 21.51 | 8,437,231 | +0.09(+0.43%) |
Dec 12, 2007 | 21.65 | 21.82 | 21.21 | 21.41 | 7,327,708 | +0.19(+0.90%) |
Dec 11, 2007 | 21.54 | 21.68 | 21.22 | 21.22 | 7,784,693 | -0.30(-1.39%) |
Dec 10, 2007 | 21.66 | 21.70 | 21.44 | 21.52 | 7,912,244 | -0.03(-0.15%) |
Dec 07, 2007 | 21.36 | 21.76 | 21.28 | 21.55 | 6,183,216 | +0.23(+1.10%) |
Dec 06, 2007 | 20.28 | 21.38 | 20.23 | 21.32 | 7,591,080 | +1.04(+5.11%) |
Dec 05, 2007 | 20.41 | 20.42 | 20.11 | 20.28 | 6,534,041 | +0.10(+0.49%) |
Dec 04, 2007 | 20.05 | 20.42 | 20.05 | 20.18 | 6,852,452 | +0.05(+0.27%) |