Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 14.51 | 14.72 | 14.51 | 14.71 | 3,066,182 | +0.11(+0.75%) |
Nov 26, 2008 | 13.73 | 14.67 | 13.67 | 14.60 | 5,533,700 | +0.63(+4.49%) |
Nov 25, 2008 | 14.09 | 14.52 | 13.57 | 13.97 | 9,444,793 | +0.15(+1.07%) |
Nov 24, 2008 | 13.42 | 14.16 | 13.21 | 13.83 | 11,540,551 | +0.60(+4.54%) |
Nov 21, 2008 | 12.37 | 13.29 | 11.74 | 13.23 | 17,739,296 | +1.08(+8.85%) |
Nov 20, 2008 | 13.18 | 13.43 | 12.13 | 12.15 | 16,722,613 | -1.21(-9.04%) |
Nov 19, 2008 | 13.84 | 14.19 | 13.34 | 13.36 | 8,248,121 | -0.50(-3.59%) |
Nov 18, 2008 | 13.78 | 14.19 | 13.35 | 13.85 | 7,272,281 | -0.07(-0.51%) |
Nov 17, 2008 | 13.66 | 14.47 | 13.64 | 13.93 | 9,759,466 | +0.28(+2.08%) |
Nov 14, 2008 | 13.94 | 14.34 | 13.57 | 13.64 | 7,142,686 | -0.59(-4.14%) |
Nov 13, 2008 | 13.78 | 14.24 | 12.86 | 14.23 | 15,699,130 | +0.51(+3.74%) |
Nov 12, 2008 | 13.93 | 14.11 | 13.62 | 13.72 | 8,162,278 | -0.41(-2.90%) |
Nov 11, 2008 | 14.41 | 14.48 | 14.01 | 14.13 | 7,412,011 | -0.43(-2.96%) |
Nov 10, 2008 | 15.30 | 15.83 | 14.43 | 14.56 | 8,719,771 | -0.37(-2.45%) |
Nov 07, 2008 | 14.90 | 14.99 | 14.66 | 14.92 | 9,170,146 | +0.15(+1.00%) |
Nov 06, 2008 | 15.31 | 15.71 | 14.72 | 14.78 | 8,756,403 | -0.69(-4.48%) |
Nov 05, 2008 | 16.52 | 16.61 | 15.29 | 15.47 | 9,010,635 | -1.24(-7.42%) |
Nov 04, 2008 | 16.46 | 16.79 | 16.26 | 16.71 | 6,191,245 | +0.55(+3.38%) |
Nov 03, 2008 | 15.84 | 16.25 | 15.74 | 16.16 | 5,545,212 | +0.32(+2.03%) |
Oct 31, 2008 | 16.11 | 16.16 | 15.62 | 15.84 | 8,333,335 | -0.31(-1.93%) |
Oct 30, 2008 | 16.00 | 16.38 | 15.65 | 16.15 | 7,156,711 | +0.60(+3.86%) |
Oct 29, 2008 | 15.97 | 16.21 | 15.42 | 15.55 | 10,217,523 | -0.42(-2.63%) |
Oct 28, 2008 | 14.80 | 15.99 | 14.14 | 15.97 | 9,072,343 | +1.64(+11.47%) |
Oct 27, 2008 | 13.94 | 14.79 | 13.74 | 14.33 | 11,001,760 | +0.12(+0.85%) |
Oct 24, 2008 | 13.65 | 14.56 | 13.58 | 14.21 | 9,252,148 | -0.43(-2.95%) |
Oct 23, 2008 | 14.60 | 14.93 | 13.89 | 14.64 | 11,137,967 | +0.08(+0.53%) |
Oct 22, 2008 | 15.07 | 15.13 | 14.33 | 14.56 | 9,496,068 | -0.63(-4.17%) |
Oct 21, 2008 | 15.66 | 15.86 | 15.12 | 15.20 | 4,798,361 | -0.68(-4.30%) |
Oct 20, 2008 | 15.36 | 15.91 | 15.04 | 15.88 | 6,247,767 | +0.70(+4.60%) |
Oct 17, 2008 | 14.67 | 15.65 | 14.36 | 15.18 | 9,150,021 | +0.07(+0.47%) |
Oct 16, 2008 | 14.43 | 15.16 | 14.00 | 15.11 | 14,899,783 | +0.77(+5.37%) |
Oct 15, 2008 | 15.30 | 15.50 | 14.31 | 14.34 | 9,025,852 | -1.39(-8.82%) |
Oct 14, 2008 | 16.68 | 16.70 | 15.35 | 15.73 | 7,686,638 | -0.21(-1.30%) |
Oct 13, 2008 | 15.61 | 16.36 | 15.29 | 15.93 | 12,261,809 | +0.88(+5.84%) |
Oct 10, 2008 | 13.66 | 15.58 | 12.29 | 15.06 | 18,772,554 | +0.49(+3.34%) |
Oct 09, 2008 | 15.53 | 15.80 | 14.53 | 14.57 | 12,061,592 | -0.61(-4.03%) |
Oct 08, 2008 | 14.74 | 16.01 | 14.64 | 15.18 | 21,414,626 | +0.16(+1.09%) |
Oct 07, 2008 | 15.57 | 16.27 | 14.69 | 15.02 | 13,157,461 | -0.44(-2.86%) |
Oct 06, 2008 | 15.49 | 16.27 | 15.24 | 15.46 | 14,695,937 | -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 | 17.96 | 17.21 | 17.22 | 7,641,273 | -0.66(-3.70%) |
Oct 01, 2008 | 17.76 | 18.14 | 17.49 | 17.88 | 7,069,427 | +0.07(+0.40%) |
Sep 30, 2008 | 17.75 | 18.10 | 17.14 | 17.81 | 10,390,317 | +0.26(+1.49%) |
Sep 29, 2008 | 18.28 | 18.50 | 17.39 | 17.55 | 9,441,407 | -0.99(-5.33%) |
Sep 26, 2008 | 18.17 | 18.64 | 18.02 | 18.53 | 0 | +0.06(+0.33%) |
Sep 25, 2008 | 19.09 | 19.22 | 18.38 | 18.47 | 13,688,318 | -0.48(-2.54%) |
Sep 24, 2008 | 19.68 | 19.71 | 18.84 | 18.95 | 10,055,303 | -0.76(-3.85%) |
Sep 23, 2008 | 20.34 | 20.43 | 19.66 | 19.71 | 7,725,274 | -0.62(-3.04%) |
Sep 22, 2008 | 21.17 | 21.35 | 20.25 | 20.33 | 5,963,505 | -1.09(-5.10%) |
Sep 19, 2008 | 21.46 | 21.98 | 20.48 | 21.42 | 0 | +0.14(+0.67%) |
Sep 18, 2008 | 20.37 | 21.30 | 20.01 | 21.28 | 7,287,786 | +0.99(+4.87%) |
Sep 17, 2008 | 20.71 | 21.02 | 20.27 | 20.29 | 7,530,457 | -0.68(-3.23%) |
Sep 16, 2008 | 20.13 | 21.24 | 20.10 | 20.97 | 8,321,265 | +0.27(+1.29%) |
Sep 15, 2008 | 20.28 | 21.28 | 20.15 | 20.70 | 6,107,390 | -0.08(-0.37%) |
Sep 12, 2008 | 21.08 | 21.08 | 20.68 | 20.78 | 8,514,361 | -0.57(-2.69%) |
Sep 11, 2008 | 20.57 | 21.37 | 20.34 | 21.35 | 7,298,163 | +0.59(+2.84%) |
Sep 10, 2008 | 20.79 | 21.07 | 20.56 | 20.76 | 5,668,705 | +0.01(+0.03%) |
Sep 09, 2008 | 21.26 | 21.42 | 20.75 | 20.76 | 7,108,420 | -0.49(-2.29%) |
Sep 08, 2008 | 20.42 | 21.26 | 20.38 | 21.24 | 8,671,715 | +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 | 20.45 | 19.94 | 20.00 | 5,178,509 | -0.51(-2.50%) |
Sep 03, 2008 | 20.49 | 20.64 | 20.31 | 20.51 | 9,164,045 | +0.03(+0.13%) |
Sep 02, 2008 | 19.65 | 20.52 | 19.65 | 20.48 | 8,826,485 | +1.00(+5.13%) |
Aug 29, 2008 | 19.80 | 20.01 | 19.47 | 19.48 | 3,683,056 | -0.51(-2.54%) |
Aug 28, 2008 | 19.34 | 20.01 | 19.23 | 19.99 | 4,499,889 | +0.73(+3.80%) |
Aug 27, 2008 | 19.52 | 19.52 | 19.11 | 19.26 | 3,187,322 | -0.19(-0.98%) |
Aug 26, 2008 | 18.84 | 19.52 | 18.73 | 19.45 | 6,840,875 | +0.02(+0.08%) |
Aug 25, 2008 | 19.66 | 19.75 | 19.39 | 19.44 | 3,015,411 | -0.43(-2.14%) |
Aug 22, 2008 | 19.50 | 19.96 | 19.50 | 19.86 | 3,378,441 | +0.44(+2.25%) |
Aug 21, 2008 | 19.16 | 19.50 | 19.12 | 19.42 | 4,631,833 | +0.01(+0.06%) |
Aug 20, 2008 | 19.60 | 19.72 | 19.21 | 19.41 | 3,453,876 | -0.15(-0.75%) |
Aug 19, 2008 | 19.80 | 19.88 | 19.47 | 19.56 | 3,178,420 | -0.32(-1.59%) |
Aug 18, 2008 | 20.52 | 20.54 | 19.76 | 19.88 | 4,190,550 | -0.55(-2.67%) |
Aug 15, 2008 | 19.96 | 20.75 | 19.96 | 20.42 | 0 | +0.01(+0.05%) |
Aug 14, 2008 | 19.94 | 20.58 | 19.66 | 20.41 | 5,977,339 | +0.27(+1.36%) |
Aug 13, 2008 | 20.70 | 20.75 | 19.97 | 20.14 | 6,015,258 | -0.63(-3.02%) |
Aug 12, 2008 | 20.95 | 21.06 | 20.66 | 20.77 | 4,369,091 | -0.35(-1.68%) |
Aug 11, 2008 | 20.87 | 21.38 | 20.65 | 21.12 | 4,261,039 | +0.25(+1.20%) |
Aug 08, 2008 | 19.72 | 20.95 | 19.72 | 20.87 | 6,863,119 | +1.14(+5.76%) |
Aug 07, 2008 | 20.36 | 20.36 | 19.68 | 19.74 | 7,994,594 | -0.75(-3.65%) |
Aug 06, 2008 | 20.75 | 20.78 | 20.29 | 20.48 | 5,236,373 | -0.31(-1.47%) |
Aug 05, 2008 | 19.66 | 20.80 | 19.65 | 20.79 | 7,787,078 | +1.22(+6.22%) |
Aug 04, 2008 | 19.40 | 19.65 | 19.22 | 19.57 | 3,850,564 | +0.27(+1.39%) |
Aug 01, 2008 | 19.70 | 19.79 | 19.23 | 19.30 | 4,168,575 | -0.26(-1.31%) |
Jul 31, 2008 | 19.54 | 19.93 | 19.12 | 19.56 | 7,178,129 | +0.04(+0.20%) |
Jul 30, 2008 | 19.16 | 19.62 | 19.16 | 19.52 | 4,776,996 | +0.50(+2.64%) |
Jul 29, 2008 | 19.02 | 19.18 | 18.39 | 19.02 | 5,669,231 | +0.57(+3.11%) |
Jul 28, 2008 | 18.66 | 18.75 | 18.29 | 18.45 | 8,728,173 | -0.21(-1.14%) |
Jul 25, 2008 | 18.89 | 19.15 | 18.57 | 18.66 | 6,694,331 | -0.11(-0.58%) |
Jul 24, 2008 | 19.60 | 19.62 | 18.68 | 18.77 | 10,025,581 | -0.86(-4.39%) |
Jul 23, 2008 | 19.51 | 19.93 | 19.23 | 19.63 | 5,274,058 | +0.11(+0.56%) |
Jul 22, 2008 | 19.07 | 19.58 | 18.92 | 19.52 | 9,251,571 | +0.40(+2.08%) |
Jul 21, 2008 | 19.27 | 19.52 | 18.72 | 19.12 | 9,289,845 | -0.07(-0.37%) |
Jul 18, 2008 | 18.99 | 19.36 | 18.74 | 19.20 | 13,345,940 | +0.60(+3.23%) |
Jul 17, 2008 | 19.05 | 19.14 | 18.02 | 18.59 | 24,088,456 | -1.32(-6.64%) |
Jul 16, 2008 | 19.30 | 19.99 | 19.18 | 19.92 | 10,159,526 | +0.55(+2.85%) |
Jul 15, 2008 | 19.32 | 19.59 | 18.92 | 19.36 | 9,711,880 | -0.14(-0.73%) |
Jul 14, 2008 | 19.68 | 19.79 | 19.30 | 19.51 | 7,660,979 | +0.02(+0.11%) |
Jul 11, 2008 | 18.84 | 19.75 | 18.74 | 19.48 | 10,022,796 | +0.44(+2.29%) |
Jul 10, 2008 | 19.36 | 19.50 | 19.01 | 19.05 | 9,255,795 | -0.28(-1.44%) |
Jul 09, 2008 | 19.74 | 19.78 | 19.29 | 19.33 | 5,727,841 | -0.43(-2.18%) |
Jul 08, 2008 | 19.30 | 19.79 | 19.30 | 19.76 | 7,078,290 | +0.34(+1.74%) |
Jul 07, 2008 | 19.38 | 19.62 | 19.20 | 19.42 | 7,524,852 | +0.08(+0.42%) |
Jul 04, 2008 | 19.32 | 19.50 | 19.18 | 19.34 | 3,633,626 | +0.00(+0.00%) |
Jul 03, 2008 | 19.32 | 19.50 | 19.18 | 19.34 | 3,633,626 | +0.14(+0.74%) |
Jul 02, 2008 | 19.50 | 19.56 | 19.18 | 19.20 | 8,715,301 | -0.16(-0.82%) |
Jul 01, 2008 | 18.98 | 19.38 | 18.84 | 19.35 | 11,854,419 | +0.19(+1.00%) |
Jun 30, 2008 | 19.14 | 19.45 | 18.96 | 19.16 | 8,289,439 | +0.04(+0.23%) |
Jun 27, 2008 | 19.23 | 19.38 | 18.82 | 19.12 | 12,441,270 | -0.07(-0.34%) |
Jun 26, 2008 | 19.56 | 19.59 | 19.16 | 19.18 | 9,864,656 | -0.63(-3.20%) |
Jun 25, 2008 | 19.75 | 20.12 | 19.67 | 19.82 | 10,492,510 | +0.13(+0.67%) |
Jun 24, 2008 | 19.72 | 20.00 | 19.55 | 19.69 | 10,859,587 | -0.08(-0.39%) |
Jun 23, 2008 | 20.00 | 20.19 | 19.73 | 19.76 | 9,269,039 | -0.19(-0.93%) |
Jun 20, 2008 | 20.19 | 20.34 | 19.84 | 19.95 | 5,882,699 | -0.44(-2.14%) |
Jun 19, 2008 | 20.11 | 20.53 | 19.95 | 20.39 | 5,557,505 | +0.25(+1.22%) |
Jun 18, 2008 | 20.33 | 20.55 | 20.14 | 20.14 | 5,513,157 | -0.28(-1.36%) |
Jun 17, 2008 | 20.76 | 20.78 | 20.41 | 20.42 | 3,748,591 | -0.19(-0.93%) |
Jun 16, 2008 | 20.53 | 20.83 | 20.41 | 20.61 | 4,487,196 | -0.07(-0.34%) |
Jun 13, 2008 | 20.37 | 20.75 | 20.27 | 20.68 | 4,661,630 | +0.41(+2.05%) |
Jun 12, 2008 | 20.16 | 20.54 | 20.11 | 20.27 | 5,150,691 | +0.13(+0.62%) |
Jun 11, 2008 | 20.54 | 20.54 | 20.07 | 20.14 | 8,099,647 | -0.48(-2.33%) |
Jun 10, 2008 | 20.53 | 20.81 | 20.43 | 20.62 | 8,116,252 | -0.15(-0.71%) |
Jun 09, 2008 | 20.87 | 21.34 | 20.58 | 20.77 | 6,548,420 | +0.08(+0.37%) |
Jun 06, 2008 | 21.55 | 21.55 | 20.61 | 20.69 | 7,306,294 | -0.87(-4.03%) |
Jun 05, 2008 | 21.35 | 21.66 | 21.31 | 21.56 | 3,954,706 | +0.27(+1.26%) |
Jun 04, 2008 | 21.42 | 21.59 | 21.19 | 21.29 | 4,225,299 | -0.14(-0.66%) |
Jun 03, 2008 | 21.35 | 21.63 | 21.15 | 21.43 | 6,820,741 | +0.19(+0.87%) |
Jun 02, 2008 | 21.55 | 21.59 | 21.10 | 21.25 | 4,071,605 | -0.43(-1.99%) |
May 30, 2008 | 21.93 | 21.93 | 21.51 | 21.68 | 5,972,737 | -0.21(-0.97%) |
May 29, 2008 | 21.59 | 21.90 | 21.56 | 21.89 | 3,615,969 | +0.35(+1.65%) |
May 28, 2008 | 21.39 | 21.70 | 21.38 | 21.54 | 4,216,580 | +0.26(+1.23%) |
May 27, 2008 | 20.94 | 21.47 | 20.91 | 21.28 | 3,991,140 | +0.26(+1.22%) |
May 26, 2008 | 21.28 | 21.28 | 20.80 | 21.02 | 0 | +0.00(+0.00%) |
May 23, 2008 | 21.28 | 21.28 | 20.80 | 21.02 | 4,521,138 | -0.32(-1.51%) |
May 22, 2008 | 21.04 | 21.60 | 21.04 | 21.34 | 4,245,871 | +0.32(+1.51%) |
May 21, 2008 | 21.77 | 21.79 | 21.01 | 21.02 | 7,642,168 | -0.67(-3.07%) |
May 20, 2008 | 22.14 | 22.16 | 21.64 | 21.69 | 6,567,679 | -0.58(-2.62%) |
May 19, 2008 | 22.35 | 22.56 | 22.20 | 22.27 | 4,402,426 | -0.02(-0.10%) |
May 16, 2008 | 22.71 | 22.71 | 22.15 | 22.30 | 3,445,727 | -0.28(-1.23%) |
May 15, 2008 | 22.38 | 22.64 | 22.23 | 22.58 | 6,127,207 | +0.25(+1.10%) |
May 14, 2008 | 22.50 | 22.53 | 22.29 | 22.33 | 6,521,598 | -0.03(-0.12%) |
May 13, 2008 | 22.18 | 22.42 | 22.13 | 22.36 | 6,865,965 | +0.19(+0.84%) |
May 12, 2008 | 21.71 | 22.23 | 21.71 | 22.17 | 4,913,551 | +0.47(+2.16%) |
May 09, 2008 | 21.81 | 22.07 | 21.62 | 21.70 | 1,874,649 | -0.16(-0.72%) |
May 08, 2008 | 21.84 | 21.90 | 21.55 | 21.86 | 5,896,125 | +0.13(+0.60%) |
May 07, 2008 | 22.19 | 22.24 | 21.69 | 21.73 | 5,753,730 | -0.43(-1.92%) |
May 06, 2008 | 22.54 | 22.54 | 22.00 | 22.15 | 4,844,650 | +0.07(+0.32%) |
May 05, 2008 | 22.27 | 22.27 | 21.87 | 22.08 | 5,011,626 | -0.03(-0.15%) |
May 02, 2008 | 22.44 | 22.48 | 22.04 | 22.12 | 5,574,902 | -0.16(-0.71%) |
May 01, 2008 | 21.85 | 22.48 | 21.73 | 22.27 | 7,218,998 | +0.06(+0.27%) |
Apr 30, 2008 | 22.54 | 22.79 | 22.17 | 22.21 | 9,218,353 | -0.11(-0.49%) |
Apr 29, 2008 | 22.27 | 22.44 | 22.20 | 22.32 | 5,516,193 | +0.07(+0.32%) |
Apr 28, 2008 | 22.46 | 22.46 | 22.18 | 22.25 | 6,764,094 | -0.16(-0.73%) |
Apr 25, 2008 | 22.26 | 22.45 | 22.04 | 22.42 | 6,772,029 | +0.22(+0.98%) |
Apr 24, 2008 | 22.00 | 22.49 | 21.82 | 22.20 | 9,596,728 | +0.20(+0.89%) |
Apr 23, 2008 | 21.43 | 22.35 | 21.05 | 22.00 | 11,737,950 | +0.98(+4.68%) |
Apr 22, 2008 | 21.30 | 21.32 | 20.79 | 21.02 | 5,458,391 | -0.32(-1.48%) |
Apr 21, 2008 | 21.61 | 21.61 | 21.19 | 21.34 | 4,836,824 | -0.36(-1.64%) |
Apr 18, 2008 | 21.23 | 21.85 | 21.22 | 21.69 | 5,529,290 | +0.57(+2.69%) |
Apr 17, 2008 | 20.94 | 21.16 | 20.70 | 21.12 | 3,961,724 | +0.16(+0.76%) |
Apr 16, 2008 | 20.85 | 21.00 | 20.70 | 20.96 | 5,039,083 | +0.18(+0.87%) |
Apr 15, 2008 | 20.69 | 20.85 | 20.39 | 20.78 | 4,112,482 | +0.26(+1.28%) |
Apr 14, 2008 | 20.48 | 20.75 | 20.34 | 20.52 | 5,505,576 | +0.06(+0.29%) |
Apr 11, 2008 | 20.43 | 20.68 | 20.36 | 20.46 | 3,761,876 | -0.17(-0.82%) |
Apr 10, 2008 | 20.56 | 20.77 | 20.37 | 20.63 | 4,446,846 | +0.11(+0.53%) |
Apr 09, 2008 | 21.05 | 21.16 | 20.43 | 20.52 | 4,201,808 | -0.52(-2.49%) |
Apr 08, 2008 | 21.05 | 21.09 | 20.86 | 21.05 | 5,537,792 | -0.11(-0.52%) |
Apr 07, 2008 | 21.34 | 21.34 | 20.91 | 21.16 | 3,819,629 | -0.08(-0.36%) |
Apr 04, 2008 | 21.12 | 21.32 | 20.87 | 21.23 | 3,913,794 | +0.17(+0.80%) |
Apr 03, 2008 | 21.16 | 21.26 | 20.80 | 21.06 | 6,046,273 | -0.23(-1.08%) |
Apr 02, 2008 | 21.03 | 21.52 | 20.93 | 21.29 | 6,367,608 | +0.18(+0.85%) |
Apr 01, 2008 | 20.33 | 21.13 | 20.33 | 21.11 | 4,600,384 | +0.79(+3.90%) |
Mar 31, 2008 | 20.15 | 20.42 | 19.94 | 20.32 | 4,361,193 | +0.20(+0.98%) |
Mar 28, 2008 | 20.65 | 20.65 | 20.04 | 20.12 | 4,155,043 | -0.32(-1.55%) |
Mar 27, 2008 | 20.99 | 20.99 | 20.42 | 20.44 | 5,308,673 | -0.26(-1.27%) |
Mar 26, 2008 | 20.79 | 20.83 | 20.51 | 20.70 | 5,133,665 | -0.15(-0.73%) |
Mar 25, 2008 | 20.75 | 20.98 | 20.52 | 20.86 | 4,995,954 | +0.15(+0.74%) |
Mar 24, 2008 | 20.47 | 20.85 | 20.46 | 20.70 | 4,913,238 | +0.28(+1.36%) |
Mar 21, 2008 | 19.87 | 20.54 | 19.77 | 20.42 | 13,639,576 | -0.00(-0.00%) |
Mar 20, 2008 | 19.87 | 20.54 | 19.77 | 20.42 | 13,639,576 | +0.66(+3.32%) |
Mar 19, 2008 | 20.64 | 20.64 | 19.76 | 19.77 | 5,969,855 | -0.81(-3.95%) |
Mar 18, 2008 | 20.06 | 20.59 | 19.95 | 20.58 | 8,794,550 | +0.68(+3.40%) |
Mar 17, 2008 | 19.18 | 20.13 | 19.12 | 19.90 | 6,792,088 | +0.23(+1.17%) |
Mar 14, 2008 | 20.21 | 20.21 | 19.28 | 19.68 | 6,878,063 | -0.38(-1.88%) |
Mar 13, 2008 | 19.56 | 20.15 | 19.30 | 20.05 | 8,562,558 | +0.26(+1.30%) |
Mar 12, 2008 | 19.84 | 20.29 | 19.78 | 19.80 | 8,616,180 | +0.01(+0.06%) |
Mar 11, 2008 | 19.48 | 19.81 | 19.10 | 19.78 | 8,936,244 | +0.57(+2.98%) |
Mar 10, 2008 | 19.38 | 19.66 | 19.12 | 19.21 | 6,675,484 | +0.03(+0.14%) |
Mar 07, 2008 | 19.45 | 19.52 | 19.00 | 19.18 | 8,369,376 | -0.39(-2.01%) |
Mar 06, 2008 | 19.63 | 19.72 | 19.34 | 19.58 | 8,842,308 | -0.19(-0.97%) |
Mar 05, 2008 | 19.33 | 19.78 | 19.21 | 19.77 | 10,617,266 | +0.64(+3.37%) |
Mar 04, 2008 | 18.77 | 19.18 | 18.68 | 19.12 | 11,827,804 | +0.22(+1.16%) |
Mar 03, 2008 | 18.75 | 18.94 | 18.40 | 18.91 | 9,883,664 | +0.09(+0.49%) |
Feb 29, 2008 | 19.11 | 19.18 | 18.76 | 18.81 | 7,618,722 | -0.46(-2.38%) |
Feb 28, 2008 | 19.93 | 19.93 | 19.27 | 19.27 | 4,939,763 | -0.51(-2.57%) |
Feb 27, 2008 | 19.99 | 20.28 | 19.70 | 19.78 | 6,441,934 | -0.30(-1.50%) |
Feb 26, 2008 | 19.80 | 20.27 | 19.70 | 20.08 | 7,304,922 | +0.24(+1.21%) |
Feb 25, 2008 | 19.43 | 19.89 | 19.13 | 19.84 | 8,675,566 | +0.81(+4.25%) |
Feb 22, 2008 | 18.91 | 19.09 | 18.58 | 19.03 | 5,154,086 | +0.16(+0.84%) |
Feb 21, 2008 | 19.12 | 19.26 | 18.75 | 18.87 | 6,600,137 | -0.21(-1.12%) |
Feb 20, 2008 | 19.00 | 19.18 | 18.89 | 19.09 | 7,271,131 | -0.04(-0.23%) |
Feb 19, 2008 | 19.46 | 19.55 | 18.97 | 19.13 | 5,593,185 | -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 | 5,732,184 | +0.22(+1.18%) |
Feb 14, 2008 | 19.54 | 19.54 | 18.94 | 19.03 | 4,964,514 | -0.47(-2.41%) |
Feb 13, 2008 | 19.26 | 19.54 | 19.12 | 19.50 | 7,744,255 | +0.46(+2.41%) |
Feb 12, 2008 | 18.95 | 19.39 | 18.82 | 19.04 | 6,422,766 | +0.25(+1.31%) |
Feb 11, 2008 | 18.75 | 18.84 | 18.47 | 18.80 | 6,485,242 | +0.15(+0.79%) |
Feb 08, 2008 | 18.69 | 18.92 | 18.51 | 18.65 | 6,619,271 | -0.11(-0.61%) |
Feb 07, 2008 | 18.52 | 18.98 | 18.31 | 18.76 | 10,511,023 | +0.10(+0.53%) |
Feb 06, 2008 | 19.07 | 19.26 | 18.58 | 18.67 | 11,882,974 | -0.32(-1.67%) |
Feb 05, 2008 | 19.04 | 19.63 | 18.65 | 18.98 | 19,904,642 | -0.57(-2.93%) |
Feb 04, 2008 | 19.44 | 19.74 | 19.30 | 19.56 | 14,236,787 | +0.31(+1.62%) |
Feb 01, 2008 | 18.68 | 19.29 | 18.51 | 19.24 | 14,978,524 | +0.59(+3.16%) |
Jan 31, 2008 | 18.46 | 18.94 | 17.67 | 18.65 | 25,085,272 | -0.35(-1.84%) |
Jan 30, 2008 | 19.52 | 19.66 | 18.98 | 19.00 | 12,531,255 | -0.56(-2.85%) |
Jan 29, 2008 | 19.63 | 19.79 | 19.33 | 19.56 | 9,570,417 | +0.09(+0.48%) |
Jan 28, 2008 | 18.97 | 19.65 | 18.97 | 19.47 | 14,845,807 | -0.32(-1.63%) |
Jan 25, 2008 | 20.60 | 20.60 | 19.71 | 19.79 | 11,839,348 | -0.58(-2.84%) |
Jan 24, 2008 | 19.66 | 20.54 | 19.53 | 20.37 | 12,917,324 | +0.80(+4.10%) |
Jan 23, 2008 | 17.91 | 19.72 | 17.49 | 19.57 | 14,003,912 | +1.48(+8.18%) |
Jan 22, 2008 | 16.93 | 18.41 | 16.92 | 18.09 | 12,215,028 | -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 | 10,550,134 | -0.04(-0.24%) |
Jan 17, 2008 | 18.62 | 19.02 | 18.15 | 18.28 | 12,003,316 | -0.32(-1.73%) |
Jan 16, 2008 | 18.81 | 19.25 | 18.55 | 18.60 | 12,865,026 | -0.34(-1.79%) |
Jan 15, 2008 | 19.83 | 19.85 | 18.94 | 18.94 | 13,920,336 | -1.17(-5.84%) |
Jan 14, 2008 | 20.18 | 20.26 | 19.20 | 20.11 | 10,370,766 | +0.27(+1.35%) |
Jan 11, 2008 | 21.06 | 21.13 | 19.81 | 19.84 | 17,684,386 | -1.45(-6.82%) |
Jan 10, 2008 | 20.71 | 21.35 | 20.60 | 21.30 | 7,461,705 | +0.45(+2.17%) |
Jan 09, 2008 | 20.01 | 20.84 | 20.01 | 20.84 | 8,465,138 | +0.79(+3.95%) |
Jan 08, 2008 | 20.64 | 20.82 | 19.96 | 20.05 | 6,955,665 | -0.52(-2.55%) |
Jan 07, 2008 | 20.11 | 20.71 | 20.11 | 20.58 | 8,381,268 | +0.47(+2.34%) |
Jan 04, 2008 | 20.27 | 20.28 | 19.76 | 20.11 | 7,973,308 | -0.29(-1.42%) |
Jan 03, 2008 | 20.79 | 20.87 | 20.28 | 20.40 | 5,064,271 | -0.29(-1.40%) |
Jan 02, 2008 | 20.93 | 20.96 | 20.57 | 20.69 | 5,439,973 | -0.21(-1.02%) |
Jan 01, 2008 | 21.02 | 21.12 | 20.73 | 20.90 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 21.02 | 21.12 | 20.73 | 20.90 | 2,547,429 | -0.15(-0.70%) |
Dec 28, 2007 | 20.87 | 21.14 | 20.83 | 21.05 | 2,659,366 | +0.32(+1.53%) |
Dec 27, 2007 | 21.16 | 21.16 | 20.72 | 20.73 | 3,470,447 | -0.41(-1.94%) |
Dec 26, 2007 | 21.16 | 21.21 | 20.93 | 21.14 | 2,580,228 | +0.03(+0.13%) |
Dec 24, 2007 | 21.18 | 21.34 | 20.95 | 21.11 | 1,548,424 | +0.10(+0.49%) |
Dec 21, 2007 | 20.62 | 21.06 | 20.47 | 21.01 | 6,976,923 | +0.62(+3.03%) |
Dec 20, 2007 | 20.90 | 20.93 | 20.22 | 20.39 | 6,284,763 | -0.32(-1.56%) |
Dec 19, 2007 | 20.70 | 20.83 | 20.46 | 20.71 | 5,197,090 | -0.17(-0.84%) |
Dec 18, 2007 | 20.66 | 21.03 | 20.48 | 20.89 | 6,071,227 | +0.41(+2.00%) |
Dec 17, 2007 | 20.92 | 20.95 | 20.48 | 20.48 | 5,100,093 | -0.49(-2.32%) |
Dec 14, 2007 | 21.22 | 21.54 | 20.93 | 20.96 | 6,764,237 | -0.55(-2.54%) |
Dec 13, 2007 | 21.36 | 21.61 | 21.20 | 21.51 | 8,435,423 | +0.09(+0.43%) |
Dec 12, 2007 | 21.66 | 21.83 | 21.21 | 21.42 | 7,326,138 | +0.19(+0.90%) |
Dec 11, 2007 | 21.54 | 21.69 | 21.23 | 21.23 | 7,783,025 | -0.30(-1.40%) |
Dec 10, 2007 | 21.66 | 21.71 | 21.44 | 21.53 | 7,910,549 | -0.03(-0.15%) |
Dec 07, 2007 | 21.37 | 21.77 | 21.29 | 21.56 | 6,181,891 | +0.23(+1.10%) |
Dec 06, 2007 | 20.28 | 21.38 | 20.23 | 21.32 | 7,589,453 | +1.04(+5.11%) |
Dec 05, 2007 | 20.42 | 20.42 | 20.12 | 20.29 | 6,532,641 | +0.10(+0.49%) |
Dec 04, 2007 | 20.05 | 20.42 | 20.05 | 20.19 | 6,850,984 | +0.05(+0.27%) |