Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 14.53 | 14.80 | 14.00 | 14.18 | 49,511,904 | -0.19(-1.34%) |
Oct 30, 2008 | 14.46 | 14.64 | 14.12 | 14.37 | 40,302,416 | +0.26(+1.85%) |
Oct 29, 2008 | 14.35 | 14.74 | 14.00 | 14.11 | 46,387,788 | -0.45(-3.09%) |
Oct 28, 2008 | 13.38 | 14.59 | 13.23 | 14.56 | 56,051,408 | +1.36(+10.34%) |
Oct 27, 2008 | 13.24 | 13.91 | 13.20 | 13.20 | 45,697,536 | -0.19(-1.44%) |
Oct 24, 2008 | 13.20 | 13.84 | 13.20 | 13.39 | 63,382,704 | -0.47(-3.37%) |
Oct 23, 2008 | 14.68 | 14.68 | 13.36 | 13.86 | 87,503,360 | -0.75(-5.11%) |
Oct 22, 2008 | 14.68 | 14.88 | 14.23 | 14.61 | 49,544,508 | -0.21(-1.41%) |
Oct 21, 2008 | 14.92 | 15.17 | 14.80 | 14.81 | 34,064,712 | -0.14(-0.93%) |
Oct 20, 2008 | 14.51 | 15.08 | 14.33 | 14.95 | 43,146,780 | +0.73(+5.11%) |
Oct 17, 2008 | 14.47 | 14.86 | 13.81 | 14.23 | 65,300,340 | -0.51(-3.45%) |
Oct 16, 2008 | 14.42 | 14.78 | 13.56 | 14.73 | 82,449,456 | +0.51(+3.55%) |
Oct 15, 2008 | 15.07 | 15.23 | 14.13 | 14.23 | 87,396,664 | +0.15(+1.10%) |
Oct 14, 2008 | 15.16 | 15.16 | 13.73 | 14.07 | 89,586,352 | -1.14(-7.47%) |
Oct 13, 2008 | 13.98 | 15.30 | 13.91 | 15.21 | 78,420,720 | +1.85(+13.88%) |
Oct 10, 2008 | 13.53 | 14.50 | 12.97 | 13.36 | 114,296,904 | -0.58(-4.16%) |
Oct 09, 2008 | 15.31 | 15.33 | 13.94 | 13.94 | 71,912,104 | -1.32(-8.67%) |
Oct 08, 2008 | 15.66 | 15.96 | 14.95 | 15.26 | 75,257,016 | -0.61(-3.83%) |
Oct 07, 2008 | 16.51 | 16.59 | 15.80 | 15.87 | 54,095,000 | -0.52(-3.18%) |
Oct 06, 2008 | 16.52 | 16.83 | 15.68 | 16.39 | 71,841,648 | -0.53(-3.14%) |
Oct 03, 2008 | 17.31 | 17.70 | 16.86 | 16.92 | 0 | -0.33(-1.92%) |
Oct 02, 2008 | 17.07 | 17.47 | 17.03 | 17.25 | 47,645,668 | -0.18(-1.03%) |
Oct 01, 2008 | 16.94 | 17.47 | 16.90 | 17.43 | 45,207,224 | +0.41(+2.42%) |
Sep 30, 2008 | 16.67 | 17.03 | 16.42 | 17.02 | 54,674,388 | +0.60(+3.63%) |
Sep 29, 2008 | 16.76 | 17.04 | 16.22 | 16.42 | 58,898,904 | -0.47(-2.76%) |
Sep 26, 2008 | 16.39 | 16.95 | 16.36 | 16.89 | 0 | +0.33(+1.98%) |
Sep 25, 2008 | 16.22 | 16.81 | 16.21 | 16.56 | 40,663,800 | +0.41(+2.53%) |
Sep 24, 2008 | 16.41 | 16.45 | 16.05 | 16.15 | 33,774,960 | -0.16(-0.97%) |
Sep 23, 2008 | 16.55 | 16.85 | 16.28 | 16.31 | 39,905,740 | -0.23(-1.36%) |
Sep 22, 2008 | 16.90 | 16.95 | 16.51 | 16.54 | 36,283,520 | -0.43(-2.54%) |
Sep 19, 2008 | 17.62 | 17.62 | 16.13 | 16.97 | 0 | -0.22(-1.25%) |
Sep 18, 2008 | 17.13 | 17.39 | 16.77 | 17.18 | 62,681,424 | +0.23(+1.39%) |
Sep 17, 2008 | 17.56 | 17.67 | 16.95 | 16.95 | 58,155,720 | -0.70(-3.99%) |
Sep 16, 2008 | 17.39 | 17.71 | 17.28 | 17.65 | 50,098,384 | +0.03(+0.18%) |
Sep 15, 2008 | 17.30 | 17.95 | 17.23 | 17.62 | 50,069,444 | +0.08(+0.46%) |
Sep 12, 2008 | 17.33 | 17.56 | 17.23 | 17.54 | 31,636,770 | +0.11(+0.65%) |
Sep 11, 2008 | 17.12 | 17.57 | 17.07 | 17.43 | 42,581,340 | +0.11(+0.63%) |
Sep 10, 2008 | 17.40 | 17.41 | 17.16 | 17.32 | 38,232,144 | -0.02(-0.13%) |
Sep 09, 2008 | 17.11 | 17.55 | 17.11 | 17.34 | 45,773,076 | +0.16(+0.94%) |
Sep 08, 2008 | 16.97 | 17.23 | 16.83 | 17.18 | 34,656,824 | +0.47(+2.79%) |
Sep 05, 2008 | 16.64 | 16.77 | 16.57 | 16.71 | 0 | +0.07(+0.43%) |
Sep 04, 2008 | 16.65 | 16.83 | 16.48 | 16.64 | 40,235,448 | +0.02(+0.10%) |
Sep 03, 2008 | 16.63 | 16.75 | 16.50 | 16.63 | 34,875,240 | -0.10(-0.58%) |
Sep 02, 2008 | 16.81 | 17.04 | 16.71 | 16.72 | 39,963,824 | -0.04(-0.21%) |
Aug 29, 2008 | 17.09 | 17.09 | 16.75 | 16.76 | 0 | -0.34(-1.98%) |
Aug 28, 2008 | 17.14 | 17.24 | 17.03 | 17.10 | 32,408,484 | -0.22(-1.25%) |
Aug 27, 2008 | 17.25 | 17.38 | 17.13 | 17.31 | 21,121,062 | +0.09(+0.50%) |
Aug 26, 2008 | 17.24 | 17.34 | 17.11 | 17.23 | 14,698,727 | -0.02(-0.09%) |
Aug 25, 2008 | 17.42 | 17.57 | 17.18 | 17.24 | 19,153,822 | -0.26(-1.47%) |
Aug 22, 2008 | 17.26 | 17.54 | 17.19 | 17.50 | 0 | +0.28(+1.61%) |
Aug 21, 2008 | 17.44 | 17.46 | 17.13 | 17.22 | 18,131,070 | -0.27(-1.55%) |
Aug 20, 2008 | 17.56 | 17.62 | 17.35 | 17.49 | 17,140,592 | +0.01(+0.04%) |
Aug 19, 2008 | 17.45 | 17.57 | 17.37 | 17.49 | 25,733,060 | +0.00(+0.00%) |
Aug 18, 2008 | 17.72 | 17.82 | 17.36 | 17.49 | 32,864,360 | -0.23(-1.33%) |
Aug 15, 2008 | 17.77 | 17.90 | 17.62 | 17.72 | 0 | +0.01(+0.07%) |
Aug 14, 2008 | 17.72 | 17.97 | 17.62 | 17.71 | 23,942,970 | -0.06(-0.34%) |
Aug 13, 2008 | 17.56 | 17.84 | 17.51 | 17.77 | 29,559,464 | +0.14(+0.77%) |
Aug 12, 2008 | 17.76 | 17.97 | 17.42 | 17.63 | 25,930,048 | -0.18(-1.01%) |
Aug 11, 2008 | 17.75 | 17.97 | 17.65 | 17.81 | 21,979,040 | -0.02(-0.11%) |
Aug 08, 2008 | 17.38 | 17.87 | 17.29 | 17.83 | 30,539,896 | +0.45(+2.59%) |
Aug 07, 2008 | 17.75 | 17.75 | 17.33 | 17.38 | 30,895,172 | -0.43(-2.44%) |
Aug 06, 2008 | 17.66 | 17.86 | 17.57 | 17.82 | 31,661,188 | +0.14(+0.82%) |
Aug 05, 2008 | 17.41 | 17.70 | 17.40 | 17.67 | 39,589,496 | +0.33(+1.87%) |
Aug 04, 2008 | 17.10 | 17.41 | 17.03 | 17.35 | 34,611,356 | +0.24(+1.43%) |
Aug 01, 2008 | 16.72 | 17.13 | 16.65 | 17.10 | 51,509,324 | +0.53(+3.18%) |
Jul 31, 2008 | 16.57 | 16.69 | 16.48 | 16.57 | 32,958,504 | +0.06(+0.37%) |
Jul 30, 2008 | 16.69 | 16.74 | 16.41 | 16.51 | 30,259,204 | -0.08(-0.50%) |
Jul 29, 2008 | 16.60 | 16.67 | 16.45 | 16.60 | 25,216,532 | +0.14(+0.82%) |
Jul 28, 2008 | 16.74 | 16.76 | 16.45 | 16.46 | 21,811,594 | -0.29(-1.75%) |
Jul 25, 2008 | 16.82 | 16.82 | 16.58 | 16.76 | 26,182,698 | +0.06(+0.39%) |
Jul 24, 2008 | 16.87 | 17.02 | 16.58 | 16.69 | 33,117,682 | -0.21(-1.22%) |
Jul 23, 2008 | 16.58 | 16.91 | 16.42 | 16.90 | 40,034,776 | +0.37(+2.24%) |
Jul 22, 2008 | 16.13 | 16.77 | 16.11 | 16.53 | 66,881,360 | +0.56(+3.53%) |
Jul 21, 2008 | 16.12 | 16.12 | 15.91 | 15.96 | 33,805,664 | -0.14(-0.86%) |
Jul 18, 2008 | 16.25 | 16.25 | 15.98 | 16.10 | 56,695,000 | -0.10(-0.62%) |
Jul 17, 2008 | 16.48 | 16.53 | 16.00 | 16.20 | 122,940,400 | -0.64(-3.82%) |
Jul 16, 2008 | 16.70 | 16.93 | 16.49 | 16.85 | 42,238,704 | +0.18(+1.06%) |
Jul 15, 2008 | 16.30 | 16.74 | 16.28 | 16.67 | 59,689,512 | +0.27(+1.63%) |
Jul 14, 2008 | 16.27 | 16.50 | 16.27 | 16.40 | 39,029,804 | +0.22(+1.37%) |
Jul 11, 2008 | 15.98 | 16.25 | 15.94 | 16.18 | 41,833,128 | +0.07(+0.46%) |
Jul 10, 2008 | 16.40 | 16.40 | 16.00 | 16.11 | 47,092,184 | -0.27(-1.67%) |
Jul 09, 2008 | 16.62 | 16.62 | 16.37 | 16.38 | 36,050,784 | -0.19(-1.13%) |
Jul 08, 2008 | 16.44 | 16.63 | 16.41 | 16.57 | 41,413,560 | +0.06(+0.35%) |
Jul 07, 2008 | 16.63 | 16.66 | 16.41 | 16.51 | 36,356,844 | -0.06(-0.37%) |
Jul 04, 2008 | 16.53 | 16.66 | 16.48 | 16.57 | 23,159,516 | +0.00(+0.00%) |
Jul 03, 2008 | 16.53 | 16.66 | 16.48 | 16.57 | 23,159,516 | +0.04(+0.21%) |
Jul 02, 2008 | 16.42 | 16.59 | 16.37 | 16.53 | 50,499,144 | +0.12(+0.73%) |
Jul 01, 2008 | 16.71 | 16.71 | 16.39 | 16.41 | 54,905,172 | -0.32(-1.89%) |
Jun 30, 2008 | 16.69 | 17.03 | 16.56 | 16.73 | 46,827,076 | +0.05(+0.27%) |
Jun 27, 2008 | 17.11 | 17.13 | 16.68 | 16.68 | 55,420,032 | -0.44(-2.59%) |
Jun 26, 2008 | 17.35 | 17.58 | 17.10 | 17.13 | 47,433,148 | -0.28(-1.63%) |
Jun 25, 2008 | 17.21 | 17.57 | 17.19 | 17.41 | 36,860,124 | +0.23(+1.37%) |
Jun 24, 2008 | 17.06 | 17.23 | 16.94 | 17.18 | 33,909,832 | +0.04(+0.21%) |
Jun 23, 2008 | 17.33 | 17.33 | 17.06 | 17.14 | 27,824,802 | -0.13(-0.75%) |
Jun 20, 2008 | 17.08 | 17.34 | 17.04 | 17.27 | 51,691,116 | +0.10(+0.56%) |
Jun 19, 2008 | 17.19 | 17.25 | 17.06 | 17.17 | 39,182,188 | +0.06(+0.38%) |
Jun 18, 2008 | 17.31 | 17.38 | 17.09 | 17.11 | 40,450,344 | -0.26(-1.48%) |
Jun 17, 2008 | 17.56 | 17.60 | 17.37 | 17.37 | 44,537,992 | -0.07(-0.41%) |
Jun 16, 2008 | 17.84 | 17.87 | 17.39 | 17.44 | 54,972,744 | -0.40(-2.24%) |
Jun 13, 2008 | 18.35 | 18.38 | 17.35 | 17.84 | 95,942,064 | -0.55(-3.01%) |
Jun 12, 2008 | 18.44 | 18.53 | 18.26 | 18.39 | 29,585,636 | +0.00(+0.00%) |
Jun 11, 2008 | 18.58 | 18.61 | 18.35 | 18.39 | 35,416,344 | -0.28(-1.50%) |
Jun 10, 2008 | 18.69 | 18.86 | 18.02 | 18.67 | 50,769,952 | +0.69(+3.85%) |
Jun 09, 2008 | 17.86 | 18.10 | 17.86 | 17.98 | 30,063,710 | +0.02(+0.11%) |
Jun 06, 2008 | 18.35 | 18.38 | 17.94 | 17.96 | 38,757,456 | -0.45(-2.43%) |
Jun 05, 2008 | 18.26 | 18.43 | 18.17 | 18.41 | 24,392,922 | +0.16(+0.86%) |
Jun 04, 2008 | 18.10 | 18.34 | 18.10 | 18.25 | 23,259,736 | +0.10(+0.53%) |
Jun 03, 2008 | 18.30 | 18.43 | 18.12 | 18.15 | 29,269,164 | -0.19(-1.05%) |
Jun 02, 2008 | 18.36 | 18.46 | 18.17 | 18.34 | 29,705,756 | -0.08(-0.45%) |
May 30, 2008 | 18.57 | 18.66 | 18.35 | 18.43 | 41,684,188 | -0.20(-1.05%) |
May 29, 2008 | 18.52 | 18.71 | 18.39 | 18.62 | 38,380,656 | +0.14(+0.75%) |
May 28, 2008 | 18.94 | 18.94 | 18.45 | 18.49 | 37,355,880 | -0.37(-1.96%) |
May 27, 2008 | 18.84 | 18.89 | 18.70 | 18.86 | 24,257,306 | -0.01(-0.07%) |
May 26, 2008 | 18.70 | 19.00 | 18.67 | 18.87 | 0 | +0.00(+0.00%) |
May 23, 2008 | 18.70 | 19.00 | 18.67 | 18.87 | 47,512,192 | +0.12(+0.62%) |
May 22, 2008 | 18.24 | 18.80 | 18.19 | 18.75 | 39,196,788 | +0.52(+2.86%) |
May 21, 2008 | 18.32 | 18.44 | 18.17 | 18.23 | 39,155,208 | -0.14(-0.77%) |
May 20, 2008 | 18.51 | 18.55 | 18.33 | 18.37 | 27,894,342 | -0.14(-0.75%) |
May 19, 2008 | 18.38 | 18.62 | 18.33 | 18.51 | 31,085,572 | +0.14(+0.79%) |
May 16, 2008 | 18.36 | 18.47 | 18.27 | 18.37 | 27,903,088 | +0.02(+0.11%) |
May 15, 2008 | 18.18 | 18.40 | 18.11 | 18.35 | 25,638,378 | +0.15(+0.83%) |
May 14, 2008 | 18.23 | 18.34 | 18.08 | 18.20 | 32,208,530 | +0.01(+0.07%) |
May 13, 2008 | 18.12 | 18.27 | 18.11 | 18.18 | 32,433,360 | +0.03(+0.18%) |
May 12, 2008 | 18.08 | 18.17 | 18.02 | 18.15 | 26,788,298 | +0.08(+0.44%) |
May 09, 2008 | 18.12 | 18.13 | 17.97 | 18.07 | 18,711,454 | -0.04(-0.25%) |
May 08, 2008 | 18.46 | 18.53 | 18.04 | 18.12 | 43,505,080 | -0.24(-1.30%) |
May 07, 2008 | 18.75 | 18.76 | 18.34 | 18.35 | 46,398,464 | -0.40(-2.13%) |
May 06, 2008 | 18.75 | 18.79 | 18.63 | 18.75 | 20,802,550 | -0.04(-0.19%) |
May 05, 2008 | 18.91 | 18.98 | 18.71 | 18.79 | 21,938,330 | -0.13(-0.66%) |
May 02, 2008 | 19.02 | 19.15 | 18.86 | 18.91 | 25,662,998 | -0.10(-0.54%) |
May 01, 2008 | 18.86 | 19.04 | 18.80 | 19.02 | 23,501,530 | +0.07(+0.37%) |
Apr 30, 2008 | 18.90 | 19.24 | 18.89 | 18.95 | 36,289,728 | +0.05(+0.26%) |
Apr 29, 2008 | 18.92 | 18.99 | 18.79 | 18.90 | 23,099,760 | -0.08(-0.44%) |
Apr 28, 2008 | 19.09 | 19.28 | 18.94 | 18.98 | 25,009,310 | -0.11(-0.59%) |
Apr 25, 2008 | 19.39 | 19.47 | 18.98 | 19.09 | 29,210,322 | -0.30(-1.53%) |
Apr 24, 2008 | 19.40 | 19.63 | 19.24 | 19.39 | 19,942,332 | -0.01(-0.05%) |
Apr 23, 2008 | 19.23 | 19.44 | 19.23 | 19.40 | 29,497,686 | +0.13(+0.65%) |
Apr 22, 2008 | 19.38 | 19.44 | 19.21 | 19.28 | 26,835,782 | -0.15(-0.76%) |
Apr 21, 2008 | 19.28 | 19.45 | 19.20 | 19.42 | 19,308,498 | +0.08(+0.40%) |
Apr 18, 2008 | 19.56 | 19.66 | 19.20 | 19.35 | 34,572,900 | -0.18(-0.94%) |
Apr 17, 2008 | 19.63 | 19.75 | 19.48 | 19.53 | 25,881,688 | -0.15(-0.77%) |
Apr 16, 2008 | 19.87 | 19.90 | 19.48 | 19.68 | 35,914,140 | +0.07(+0.34%) |
Apr 15, 2008 | 19.64 | 19.70 | 19.45 | 19.61 | 36,417,936 | -0.02(-0.10%) |
Apr 14, 2008 | 19.44 | 19.75 | 19.36 | 19.63 | 31,116,916 | +0.23(+1.18%) |
Apr 11, 2008 | 19.64 | 19.79 | 19.34 | 19.40 | 24,185,062 | -0.33(-1.70%) |
Apr 10, 2008 | 19.59 | 19.79 | 19.46 | 19.74 | 23,057,958 | +0.18(+0.90%) |
Apr 09, 2008 | 19.47 | 19.58 | 19.41 | 19.56 | 20,192,504 | +0.09(+0.45%) |
Apr 08, 2008 | 19.40 | 19.49 | 19.27 | 19.47 | 30,982,086 | +0.04(+0.23%) |
Apr 07, 2008 | 19.40 | 19.51 | 19.40 | 19.43 | 25,156,826 | +0.04(+0.20%) |
Apr 04, 2008 | 19.48 | 19.61 | 19.37 | 19.39 | 23,711,428 | -0.10(-0.51%) |
Apr 03, 2008 | 19.40 | 19.60 | 19.39 | 19.49 | 25,130,298 | +0.03(+0.17%) |
Apr 02, 2008 | 19.75 | 19.75 | 19.38 | 19.46 | 28,223,288 | -0.32(-1.60%) |
Apr 01, 2008 | 19.64 | 19.79 | 19.60 | 19.77 | 40,195,292 | +0.18(+0.94%) |
Mar 31, 2008 | 19.57 | 19.70 | 19.52 | 19.59 | 28,804,764 | -0.02(-0.11%) |
Mar 28, 2008 | 19.82 | 19.83 | 19.59 | 19.61 | 21,239,526 | -0.12(-0.60%) |
Mar 27, 2008 | 19.75 | 19.92 | 19.70 | 19.73 | 25,184,904 | +0.05(+0.26%) |
Mar 26, 2008 | 19.76 | 19.86 | 19.63 | 19.68 | 25,707,726 | -0.08(-0.42%) |
Mar 25, 2008 | 19.69 | 19.90 | 19.65 | 19.76 | 23,764,376 | +0.07(+0.38%) |
Mar 24, 2008 | 19.71 | 19.79 | 19.48 | 19.69 | 21,808,050 | +0.05(+0.23%) |
Mar 21, 2008 | 19.36 | 19.68 | 19.30 | 19.65 | 48,204,500 | +0.00(+0.00%) |
Mar 20, 2008 | 19.36 | 19.68 | 19.30 | 19.65 | 48,202,636 | +0.35(+1.80%) |
Mar 19, 2008 | 19.11 | 19.58 | 19.11 | 19.30 | 36,133,356 | +0.18(+0.93%) |
Mar 18, 2008 | 18.73 | 19.12 | 18.65 | 19.12 | 28,531,484 | +0.55(+2.98%) |
Mar 17, 2008 | 18.31 | 18.67 | 18.26 | 18.57 | 33,603,548 | +0.05(+0.28%) |
Mar 14, 2008 | 18.97 | 18.97 | 18.39 | 18.52 | 41,217,644 | -0.45(-2.38%) |
Mar 13, 2008 | 18.89 | 19.02 | 18.77 | 18.97 | 27,252,206 | -0.08(-0.44%) |
Mar 12, 2008 | 19.04 | 19.15 | 18.98 | 19.05 | 35,111,940 | -0.09(-0.47%) |
Mar 11, 2008 | 18.99 | 19.21 | 18.95 | 19.14 | 46,352,116 | +0.26(+1.38%) |
Mar 10, 2008 | 18.94 | 19.10 | 18.88 | 18.88 | 29,379,228 | -0.06(-0.32%) |
Mar 07, 2008 | 18.91 | 19.12 | 18.83 | 18.94 | 28,480,580 | -0.08(-0.42%) |
Mar 06, 2008 | 19.15 | 19.26 | 19.00 | 19.02 | 22,624,512 | -0.19(-0.97%) |
Mar 05, 2008 | 19.07 | 19.31 | 19.00 | 19.21 | 24,980,022 | +0.10(+0.52%) |
Mar 04, 2008 | 18.86 | 19.18 | 18.83 | 19.11 | 31,235,424 | +0.11(+0.59%) |
Mar 03, 2008 | 18.78 | 19.04 | 18.78 | 19.00 | 19,407,910 | +0.18(+0.96%) |
Feb 29, 2008 | 19.02 | 19.09 | 18.72 | 18.81 | 24,806,058 | -0.32(-1.68%) |
Feb 28, 2008 | 19.31 | 19.35 | 19.04 | 19.14 | 23,980,354 | -0.19(-0.98%) |
Feb 27, 2008 | 19.08 | 19.44 | 19.08 | 19.33 | 30,797,130 | +0.17(+0.89%) |
Feb 26, 2008 | 18.86 | 19.18 | 18.77 | 19.16 | 26,111,552 | +0.24(+1.28%) |
Feb 25, 2008 | 18.73 | 19.01 | 18.73 | 18.91 | 24,889,018 | +0.16(+0.88%) |
Feb 22, 2008 | 18.67 | 18.77 | 18.47 | 18.75 | 22,943,240 | +0.09(+0.47%) |
Feb 21, 2008 | 18.77 | 18.85 | 18.58 | 18.66 | 27,133,206 | -0.08(-0.41%) |
Feb 20, 2008 | 18.69 | 18.76 | 18.52 | 18.74 | 23,042,114 | +0.04(+0.22%) |
Feb 19, 2008 | 18.99 | 19.00 | 18.66 | 18.70 | 26,748,870 | -0.21(-1.12%) |
Feb 18, 2008 | 18.81 | 18.93 | 18.67 | 18.91 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 18.81 | 18.93 | 18.67 | 18.91 | 32,253,844 | +0.07(+0.36%) |
Feb 14, 2008 | 19.16 | 19.21 | 18.80 | 18.84 | 38,909,164 | -0.27(-1.41%) |
Feb 13, 2008 | 19.46 | 19.46 | 18.99 | 19.11 | 45,102,648 | -0.17(-0.88%) |
Feb 12, 2008 | 19.25 | 19.47 | 19.20 | 19.28 | 37,013,144 | +0.14(+0.71%) |
Feb 11, 2008 | 19.10 | 19.21 | 18.92 | 19.15 | 21,183,904 | +0.08(+0.42%) |
Feb 08, 2008 | 19.02 | 19.24 | 18.99 | 19.07 | 31,415,050 | +0.26(+1.37%) |
Feb 07, 2008 | 18.62 | 18.89 | 18.62 | 18.81 | 36,218,028 | +0.24(+1.28%) |
Feb 06, 2008 | 18.63 | 18.73 | 18.53 | 18.57 | 26,126,374 | +0.10(+0.54%) |
Feb 05, 2008 | 18.82 | 18.83 | 18.44 | 18.47 | 38,388,888 | -0.40(-2.10%) |
Feb 04, 2008 | 19.12 | 19.13 | 18.82 | 18.87 | 23,793,778 | -0.20(-1.06%) |
Feb 01, 2008 | 19.08 | 19.30 | 18.83 | 19.07 | 25,664,784 | +0.08(+0.44%) |
Jan 31, 2008 | 18.44 | 19.10 | 18.42 | 18.99 | 37,356,876 | +0.40(+2.13%) |
Jan 30, 2008 | 18.83 | 18.94 | 18.53 | 18.59 | 35,835,412 | -0.25(-1.33%) |
Jan 29, 2008 | 19.20 | 19.20 | 18.76 | 18.84 | 41,687,192 | -0.25(-1.33%) |
Jan 28, 2008 | 18.79 | 19.10 | 18.68 | 19.10 | 28,495,228 | +0.30(+1.59%) |
Jan 25, 2008 | 19.42 | 19.42 | 18.74 | 18.80 | 39,933,820 | -0.47(-2.46%) |
Jan 24, 2008 | 19.04 | 19.32 | 18.97 | 19.27 | 47,695,016 | +0.33(+1.72%) |
Jan 23, 2008 | 18.52 | 18.97 | 18.18 | 18.95 | 50,113,400 | +0.03(+0.14%) |
Jan 22, 2008 | 18.90 | 19.12 | 18.34 | 18.92 | 58,054,908 | -0.63(-3.21%) |
Jan 21, 2008 | 20.06 | 20.10 | 19.36 | 19.55 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 20.06 | 20.10 | 19.36 | 19.55 | 52,443,424 | -0.42(-2.10%) |
Jan 17, 2008 | 20.36 | 20.38 | 19.92 | 19.97 | 57,905,416 | -0.20(-0.97%) |
Jan 16, 2008 | 20.37 | 20.55 | 20.11 | 20.16 | 39,357,972 | -0.31(-1.51%) |
Jan 15, 2008 | 20.48 | 20.66 | 20.46 | 20.47 | 35,733,472 | -0.22(-1.07%) |
Jan 14, 2008 | 20.52 | 20.77 | 20.52 | 20.69 | 35,625,060 | +0.17(+0.83%) |
Jan 11, 2008 | 21.04 | 21.04 | 20.42 | 20.52 | 49,943,100 | -0.58(-2.73%) |
Jan 10, 2008 | 20.92 | 21.11 | 20.83 | 21.10 | 44,966,312 | +0.09(+0.44%) |
Jan 09, 2008 | 20.48 | 21.02 | 20.47 | 21.01 | 55,849,544 | +0.55(+2.67%) |
Jan 08, 2008 | 20.47 | 20.73 | 20.38 | 20.46 | 32,442,918 | +0.08(+0.41%) |
Jan 07, 2008 | 19.99 | 20.42 | 19.92 | 20.38 | 36,946,008 | +0.47(+2.36%) |
Jan 04, 2008 | 19.85 | 20.18 | 19.85 | 19.91 | 28,006,306 | +0.04(+0.19%) |
Jan 03, 2008 | 19.69 | 19.99 | 19.65 | 19.87 | 21,598,816 | +0.21(+1.05%) |
Jan 02, 2008 | 19.78 | 19.82 | 19.55 | 19.66 | 24,008,110 | -0.09(-0.46%) |
Jan 01, 2008 | 19.97 | 20.02 | 19.70 | 19.75 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 19.97 | 20.02 | 19.70 | 19.75 | 18,221,824 | -0.29(-1.45%) |
Dec 28, 2007 | 20.06 | 20.20 | 19.95 | 20.04 | 12,920,428 | -0.01(-0.05%) |
Dec 27, 2007 | 20.24 | 20.34 | 20.02 | 20.05 | 12,008,467 | -0.23(-1.13%) |
Dec 26, 2007 | 20.42 | 20.42 | 20.20 | 20.28 | 14,734,372 | -0.06(-0.32%) |
Dec 24, 2007 | 20.29 | 20.42 | 20.21 | 20.34 | 7,136,481 | +0.05(+0.22%) |
Dec 21, 2007 | 20.12 | 20.43 | 20.05 | 20.30 | 39,334,048 | +0.25(+1.27%) |
Dec 20, 2007 | 20.20 | 20.26 | 19.92 | 20.04 | 23,404,728 | -0.18(-0.91%) |
Dec 19, 2007 | 20.02 | 20.28 | 19.99 | 20.23 | 22,382,954 | +0.20(+1.01%) |
Dec 18, 2007 | 20.21 | 20.21 | 19.92 | 20.03 | 36,906,792 | -0.08(-0.40%) |
Dec 17, 2007 | 20.60 | 20.65 | 20.04 | 20.11 | 37,081,188 | -0.43(-2.10%) |
Dec 14, 2007 | 20.52 | 20.70 | 20.51 | 20.54 | 29,526,620 | -0.09(-0.44%) |
Dec 13, 2007 | 20.46 | 20.64 | 20.40 | 20.63 | 19,293,148 | +0.10(+0.50%) |
Dec 12, 2007 | 20.35 | 20.61 | 20.26 | 20.52 | 36,109,780 | +0.26(+1.27%) |
Dec 11, 2007 | 20.35 | 20.56 | 20.26 | 20.27 | 26,933,282 | -0.10(-0.47%) |
Dec 10, 2007 | 20.30 | 20.44 | 20.24 | 20.36 | 13,186,203 | +0.04(+0.19%) |
Dec 07, 2007 | 20.30 | 20.52 | 20.30 | 20.32 | 20,838,890 | +0.03(+0.13%) |
Dec 06, 2007 | 20.25 | 20.33 | 20.08 | 20.30 | 24,585,386 | +0.01(+0.03%) |
Dec 05, 2007 | 20.22 | 20.29 | 20.10 | 20.29 | 22,716,038 | +0.10(+0.48%) |
Dec 04, 2007 | 19.94 | 20.26 | 19.80 | 20.20 | 26,221,604 | +0.18(+0.88%) |
Dec 03, 2007 | 19.99 | 20.28 | 19.94 | 20.02 | 26,584,360 | +0.03(+0.16%) |
Nov 30, 2007 | 20.31 | 20.31 | 19.86 | 19.99 | 33,687,504 | -0.22(-1.10%) |
Nov 29, 2007 | 20.25 | 20.33 | 20.15 | 20.21 | 23,352,350 | -0.06(-0.32%) |
Nov 28, 2007 | 20.35 | 20.35 | 20.11 | 20.27 | 39,333,804 | +0.00(+0.02%) |
Nov 27, 2007 | 19.94 | 20.38 | 19.85 | 20.27 | 32,699,056 | +0.40(+2.02%) |
Nov 26, 2007 | 20.07 | 20.23 | 19.83 | 19.87 | 26,038,614 | -0.18(-0.91%) |
Nov 23, 2007 | 20.13 | 20.20 | 19.93 | 20.05 | 14,675,041 | +0.02(+0.08%) |
Nov 21, 2007 | 20.21 | 20.42 | 20.00 | 20.03 | 28,069,156 | -0.17(-0.86%) |
Nov 20, 2007 | 20.12 | 20.31 | 19.99 | 20.21 | 33,513,526 | +0.16(+0.79%) |
Nov 19, 2007 | 20.12 | 20.13 | 19.96 | 20.05 | 26,245,022 | -0.10(-0.51%) |
Nov 16, 2007 | 20.03 | 20.19 | 19.86 | 20.15 | 33,329,832 | +0.22(+1.08%) |
Nov 15, 2007 | 19.63 | 20.09 | 19.63 | 19.94 | 32,953,394 | +0.19(+0.96%) |
Nov 14, 2007 | 19.73 | 19.87 | 19.55 | 19.75 | 25,702,644 | +0.10(+0.52%) |
Nov 13, 2007 | 19.39 | 19.70 | 19.20 | 19.65 | 23,810,840 | +0.38(+1.97%) |
Nov 12, 2007 | 19.52 | 19.59 | 19.25 | 19.27 | 25,913,456 | -0.31(-1.59%) |
Nov 09, 2007 | 19.79 | 19.87 | 19.51 | 19.58 | 28,258,722 | -0.21(-1.04%) |
Nov 08, 2007 | 19.54 | 19.84 | 19.28 | 19.78 | 40,533,876 | +0.49(+2.52%) |
Nov 07, 2007 | 19.60 | 19.63 | 19.29 | 19.30 | 22,505,728 | -0.34(-1.72%) |
Nov 06, 2007 | 19.44 | 19.66 | 19.39 | 19.64 | 23,746,724 | +0.22(+1.11%) |
Nov 05, 2007 | 19.47 | 19.55 | 19.28 | 19.42 | 27,669,424 | -0.05(-0.28%) |
Nov 02, 2007 | 19.68 | 19.68 | 19.31 | 19.47 | 26,650,058 | -0.13(-0.64%) |