Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 14.04 | 14.27 | 13.85 | 14.18 | 1,694,013 | +0.01(+0.04%) |
Nov 26, 2008 | 14.02 | 14.18 | 13.80 | 14.18 | 2,485,677 | -0.22(-1.53%) |
Nov 25, 2008 | 14.73 | 14.79 | 14.13 | 14.40 | 4,458,905 | -0.18(-1.23%) |
Nov 24, 2008 | 13.92 | 14.80 | 13.84 | 14.58 | 7,393,049 | +1.52(+11.67%) |
Nov 21, 2008 | 13.06 | 13.10 | 12.28 | 13.06 | 8,474,174 | +0.04(+0.32%) |
Nov 20, 2008 | 14.08 | 14.21 | 12.95 | 13.02 | 6,516,114 | -1.01(-7.20%) |
Nov 19, 2008 | 15.34 | 15.48 | 14.00 | 14.03 | 6,111,428 | -1.31(-8.56%) |
Nov 18, 2008 | 15.10 | 15.51 | 14.87 | 15.34 | 2,675,115 | +0.35(+2.33%) |
Nov 17, 2008 | 15.35 | 15.48 | 14.95 | 14.99 | 2,919,365 | -0.51(-3.28%) |
Nov 14, 2008 | 15.90 | 16.15 | 15.47 | 15.50 | 3,352,499 | -0.74(-4.58%) |
Nov 13, 2008 | 15.30 | 16.24 | 14.84 | 16.24 | 4,670,257 | +1.31(+8.79%) |
Nov 12, 2008 | 15.40 | 15.52 | 14.88 | 14.93 | 2,847,909 | -0.47(-3.03%) |
Nov 11, 2008 | 15.45 | 15.67 | 15.20 | 15.40 | 2,680,193 | +0.03(+0.17%) |
Nov 10, 2008 | 15.81 | 15.93 | 15.17 | 15.37 | 2,209,709 | -0.17(-1.09%) |
Nov 07, 2008 | 14.95 | 15.59 | 14.93 | 15.54 | 3,430,831 | +0.96(+6.58%) |
Nov 06, 2008 | 15.36 | 15.57 | 14.47 | 14.58 | 3,916,729 | -0.65(-4.24%) |
Nov 05, 2008 | 15.70 | 16.05 | 15.22 | 15.23 | 3,347,043 | -1.23(-7.48%) |
Nov 04, 2008 | 16.27 | 16.61 | 16.13 | 16.46 | 2,432,831 | +0.45(+2.82%) |
Nov 03, 2008 | 16.00 | 16.18 | 15.86 | 16.01 | 2,318,152 | -0.21(-1.30%) |
Oct 31, 2008 | 15.66 | 16.35 | 15.63 | 16.22 | 3,122,693 | +0.42(+2.66%) |
Oct 30, 2008 | 15.67 | 15.86 | 15.11 | 15.80 | 3,258,207 | -0.14(-0.90%) |
Oct 29, 2008 | 15.89 | 16.37 | 15.66 | 15.94 | 4,232,969 | +0.07(+0.42%) |
Oct 28, 2008 | 14.68 | 15.87 | 14.19 | 15.87 | 5,621,891 | +2.13(+15.48%) |
Oct 27, 2008 | 13.78 | 14.25 | 13.71 | 13.74 | 3,128,898 | -0.38(-2.72%) |
Oct 24, 2008 | 13.57 | 14.60 | 13.56 | 14.13 | 4,495,759 | -0.81(-5.39%) |
Oct 23, 2008 | 15.24 | 15.70 | 14.13 | 14.93 | 7,249,965 | +0.34(+2.32%) |
Oct 22, 2008 | 15.10 | 15.16 | 14.44 | 14.60 | 2,133,696 | -0.95(-6.10%) |
Oct 21, 2008 | 15.82 | 15.96 | 15.47 | 15.54 | 1,785,213 | -0.66(-4.08%) |
Oct 20, 2008 | 15.69 | 16.21 | 15.57 | 16.21 | 3,319,350 | +1.20(+8.00%) |
Oct 17, 2008 | 14.91 | 15.66 | 14.81 | 15.01 | 6,299,310 | +0.55(+3.80%) |
Oct 16, 2008 | 14.31 | 14.47 | 13.63 | 14.46 | 6,527,009 | +0.72(+5.23%) |
Oct 15, 2008 | 14.71 | 14.74 | 13.63 | 13.74 | 2,873,921 | -0.92(-6.30%) |
Oct 14, 2008 | 15.01 | 15.07 | 14.33 | 14.66 | 4,222,467 | -0.01(-0.07%) |
Oct 13, 2008 | 13.70 | 14.68 | 13.68 | 14.67 | 2,860,408 | +1.15(+8.54%) |
Oct 10, 2008 | 13.26 | 13.89 | 12.76 | 13.52 | 8,837,525 | -0.25(-1.79%) |
Oct 09, 2008 | 14.81 | 14.98 | 13.70 | 13.76 | 4,554,168 | -1.24(-8.27%) |
Oct 08, 2008 | 15.44 | 15.76 | 14.92 | 15.01 | 5,102,927 | -0.56(-3.62%) |
Oct 07, 2008 | 16.64 | 16.70 | 15.57 | 15.57 | 4,372,444 | -0.28(-1.75%) |
Oct 06, 2008 | 16.60 | 16.71 | 15.28 | 15.85 | 5,455,852 | -1.30(-7.60%) |
Oct 03, 2008 | 17.34 | 17.60 | 17.09 | 17.15 | 3,325,149 | +0.03(+0.15%) |
Oct 02, 2008 | 17.29 | 17.37 | 17.06 | 17.12 | 3,268,043 | -0.19(-1.10%) |
Oct 01, 2008 | 17.06 | 17.39 | 16.93 | 17.31 | 2,912,887 | +0.46(+2.71%) |
Sep 30, 2008 | 16.69 | 16.91 | 16.62 | 16.86 | 3,131,333 | +0.70(+4.35%) |
Sep 29, 2008 | 16.93 | 17.03 | 15.97 | 16.15 | 4,557,415 | -1.42(-8.06%) |
Sep 26, 2008 | 17.52 | 17.61 | 17.37 | 17.57 | 0 | +0.13(+0.76%) |
Sep 25, 2008 | 17.35 | 17.55 | 17.29 | 17.44 | 2,276,788 | +0.55(+3.28%) |
Sep 24, 2008 | 16.96 | 17.02 | 16.68 | 16.88 | 2,372,419 | -0.09(-0.54%) |
Sep 23, 2008 | 17.24 | 17.48 | 16.91 | 16.97 | 3,589,497 | -0.10(-0.60%) |
Sep 22, 2008 | 17.57 | 17.57 | 17.08 | 17.08 | 2,288,827 | -0.59(-3.34%) |
Sep 19, 2008 | 17.36 | 17.67 | 17.05 | 17.67 | 0 | +0.54(+3.18%) |
Sep 18, 2008 | 17.12 | 17.21 | 16.62 | 17.12 | 4,702,340 | +0.14(+0.85%) |
Sep 17, 2008 | 17.56 | 17.62 | 16.96 | 16.98 | 6,129,960 | -0.55(-3.16%) |
Sep 16, 2008 | 17.68 | 17.84 | 17.29 | 17.53 | 2,932,250 | -0.41(-2.26%) |
Sep 15, 2008 | 18.08 | 18.18 | 17.90 | 17.94 | 3,668,706 | -0.50(-2.72%) |
Sep 12, 2008 | 18.03 | 18.44 | 17.96 | 18.44 | 3,016,492 | +0.44(+2.45%) |
Sep 11, 2008 | 17.81 | 18.03 | 17.74 | 18.00 | 3,494,169 | -0.18(-0.99%) |
Sep 10, 2008 | 18.25 | 18.38 | 18.09 | 18.18 | 7,296,803 | +0.98(+5.73%) |
Sep 09, 2008 | 17.28 | 17.37 | 17.17 | 17.20 | 6,012,434 | +0.34(+2.01%) |
Sep 08, 2008 | 17.05 | 17.05 | 16.64 | 16.86 | 3,475,553 | -0.02(-0.12%) |
Sep 05, 2008 | 17.02 | 17.04 | 16.72 | 16.88 | 0 | -0.03(-0.15%) |
Sep 04, 2008 | 17.48 | 17.49 | 16.86 | 16.90 | 3,695,284 | -1.06(-5.88%) |
Sep 03, 2008 | 17.93 | 17.96 | 17.77 | 17.96 | 2,526,452 | -0.09(-0.48%) |
Sep 02, 2008 | 18.19 | 18.24 | 17.97 | 18.05 | 2,061,929 | -0.13(-0.73%) |
Aug 29, 2008 | 18.41 | 18.43 | 18.17 | 18.18 | 1,417,166 | -0.19(-1.06%) |
Aug 28, 2008 | 18.22 | 18.39 | 18.14 | 18.37 | 1,725,511 | +0.36(+1.99%) |
Aug 27, 2008 | 17.90 | 18.05 | 17.82 | 18.02 | 1,936,329 | +0.27(+1.50%) |
Aug 26, 2008 | 17.61 | 17.87 | 17.61 | 17.75 | 1,870,301 | -0.16(-0.89%) |
Aug 25, 2008 | 18.09 | 18.10 | 17.86 | 17.91 | 1,419,337 | -0.18(-1.02%) |
Aug 22, 2008 | 17.96 | 18.16 | 17.91 | 18.09 | 1,107,589 | +0.20(+1.12%) |
Aug 21, 2008 | 17.91 | 17.96 | 17.80 | 17.89 | 1,990,698 | -0.32(-1.75%) |
Aug 20, 2008 | 18.25 | 18.30 | 18.08 | 18.21 | 2,267,857 | -0.17(-0.92%) |
Aug 19, 2008 | 18.43 | 18.49 | 18.26 | 18.38 | 2,203,136 | -0.27(-1.43%) |
Aug 18, 2008 | 18.93 | 18.93 | 18.53 | 18.65 | 2,043,653 | -0.22(-1.14%) |
Aug 15, 2008 | 18.69 | 18.86 | 18.64 | 18.86 | 0 | +0.39(+2.11%) |
Aug 14, 2008 | 18.48 | 18.59 | 18.43 | 18.47 | 2,259,384 | +0.00(+0.00%) |
Aug 13, 2008 | 18.45 | 18.58 | 18.31 | 18.47 | 1,207,349 | -0.02(-0.08%) |
Aug 12, 2008 | 18.50 | 18.57 | 18.44 | 18.49 | 2,187,267 | -0.07(-0.36%) |
Aug 11, 2008 | 18.60 | 18.69 | 18.49 | 18.55 | 1,877,836 | -0.21(-1.12%) |
Aug 08, 2008 | 18.51 | 18.80 | 18.47 | 18.76 | 2,929,267 | +0.57(+3.13%) |
Aug 07, 2008 | 18.36 | 18.41 | 18.11 | 18.20 | 1,827,494 | -0.23(-1.25%) |
Aug 06, 2008 | 18.40 | 18.58 | 18.36 | 18.43 | 3,157,609 | -0.19(-1.02%) |
Aug 05, 2008 | 18.44 | 18.66 | 18.37 | 18.62 | 2,450,759 | +0.41(+2.25%) |
Aug 04, 2008 | 18.08 | 18.31 | 18.08 | 18.21 | 2,750,738 | +0.11(+0.60%) |
Aug 01, 2008 | 18.17 | 18.24 | 18.00 | 18.10 | 5,867,759 | +0.17(+0.94%) |
Jul 31, 2008 | 18.14 | 18.20 | 17.90 | 17.93 | 5,448,610 | -0.75(-4.01%) |
Jul 30, 2008 | 18.79 | 18.87 | 18.51 | 18.68 | 3,241,841 | +0.20(+1.08%) |
Jul 29, 2008 | 18.48 | 18.79 | 18.37 | 18.48 | 3,868,694 | -0.20(-1.07%) |
Jul 28, 2008 | 18.92 | 18.93 | 18.65 | 18.68 | 2,438,913 | -0.20(-1.06%) |
Jul 25, 2008 | 18.95 | 19.02 | 18.79 | 18.88 | 2,589,822 | +0.27(+1.43%) |
Jul 24, 2008 | 18.64 | 18.64 | 18.51 | 18.61 | 2,975,477 | +0.14(+0.78%) |
Jul 23, 2008 | 18.57 | 18.69 | 18.40 | 18.47 | 3,485,868 | -0.51(-2.68%) |
Jul 22, 2008 | 18.54 | 19.03 | 18.49 | 18.97 | 2,963,178 | +0.64(+3.50%) |
Jul 21, 2008 | 18.49 | 18.49 | 18.23 | 18.33 | 2,342,201 | -0.18(-0.97%) |
Jul 18, 2008 | 18.47 | 18.55 | 18.30 | 18.51 | 2,397,424 | +0.39(+2.15%) |
Jul 17, 2008 | 17.95 | 18.27 | 17.91 | 18.12 | 3,853,077 | +0.15(+0.86%) |
Jul 16, 2008 | 17.90 | 18.03 | 17.80 | 17.97 | 2,826,740 | +0.11(+0.63%) |
Jul 15, 2008 | 18.00 | 18.04 | 17.82 | 17.86 | 2,993,149 | -0.17(-0.94%) |
Jul 14, 2008 | 18.06 | 18.15 | 17.95 | 18.03 | 2,625,508 | +0.08(+0.43%) |
Jul 11, 2008 | 18.06 | 18.17 | 17.80 | 17.95 | 2,491,207 | -0.48(-2.59%) |
Jul 10, 2008 | 18.39 | 18.45 | 18.27 | 18.43 | 3,136,376 | +0.38(+2.13%) |
Jul 09, 2008 | 18.29 | 18.41 | 18.04 | 18.04 | 2,607,875 | -0.51(-2.76%) |
Jul 08, 2008 | 18.43 | 18.55 | 18.30 | 18.55 | 4,004,856 | +0.64(+3.58%) |
Jul 07, 2008 | 17.94 | 18.12 | 17.75 | 17.91 | 3,878,110 | -0.14(-0.77%) |
Jul 04, 2008 | 18.21 | 18.21 | 17.95 | 18.05 | 3,562,560 | +0.00(+0.00%) |
Jul 03, 2008 | 18.21 | 18.21 | 17.95 | 18.05 | 3,562,560 | +0.69(+3.96%) |
Jul 02, 2008 | 17.62 | 17.62 | 17.35 | 17.36 | 3,528,691 | +0.43(+2.54%) |
Jul 01, 2008 | 16.97 | 17.04 | 16.76 | 16.93 | 2,855,437 | -0.11(-0.63%) |
Jun 30, 2008 | 17.00 | 17.16 | 16.91 | 17.04 | 3,311,039 | +0.13(+0.76%) |
Jun 27, 2008 | 17.03 | 17.19 | 16.87 | 16.91 | 2,381,459 | -0.21(-1.23%) |
Jun 26, 2008 | 17.33 | 17.33 | 17.09 | 17.12 | 3,111,426 | +0.04(+0.21%) |
Jun 25, 2008 | 16.88 | 17.17 | 16.84 | 17.09 | 2,905,526 | +0.25(+1.49%) |
Jun 24, 2008 | 16.86 | 16.87 | 16.76 | 16.84 | 3,858,312 | +0.33(+2.02%) |
Jun 23, 2008 | 16.71 | 16.74 | 16.47 | 16.50 | 1,965,678 | -0.07(-0.43%) |
Jun 20, 2008 | 16.75 | 16.79 | 16.49 | 16.57 | 2,242,464 | -0.16(-0.95%) |
Jun 19, 2008 | 16.63 | 16.77 | 16.59 | 16.73 | 3,155,002 | -0.05(-0.31%) |
Jun 18, 2008 | 16.86 | 16.92 | 16.78 | 16.79 | 4,071,304 | +0.09(+0.52%) |
Jun 17, 2008 | 16.81 | 16.81 | 16.67 | 16.70 | 2,088,505 | +0.01(+0.06%) |
Jun 16, 2008 | 16.71 | 16.81 | 16.54 | 16.69 | 3,712,865 | -0.26(-1.51%) |
Jun 13, 2008 | 16.76 | 17.00 | 16.74 | 16.94 | 3,932,360 | +0.02(+0.09%) |
Jun 12, 2008 | 17.03 | 17.12 | 16.82 | 16.93 | 3,864,778 | -0.17(-1.02%) |
Jun 11, 2008 | 17.28 | 17.32 | 17.10 | 17.10 | 3,039,714 | -0.07(-0.42%) |
Jun 10, 2008 | 17.23 | 17.31 | 17.12 | 17.17 | 5,178,348 | -0.42(-2.36%) |
Jun 09, 2008 | 18.03 | 18.04 | 17.47 | 17.59 | 3,193,786 | -0.48(-2.64%) |
Jun 06, 2008 | 18.28 | 18.31 | 18.07 | 18.07 | 2,101,677 | -0.50(-2.71%) |
Jun 05, 2008 | 18.43 | 18.62 | 18.38 | 18.57 | 2,146,909 | +0.32(+1.74%) |
Jun 04, 2008 | 18.31 | 18.41 | 18.24 | 18.25 | 2,995,848 | -0.41(-2.17%) |
Jun 03, 2008 | 18.75 | 18.82 | 18.59 | 18.66 | 2,448,979 | -0.16(-0.87%) |
Jun 02, 2008 | 18.97 | 18.99 | 18.79 | 18.82 | 2,801,472 | -0.32(-1.66%) |
May 30, 2008 | 19.08 | 19.19 | 18.96 | 19.14 | 3,758,981 | +0.31(+1.63%) |
May 29, 2008 | 18.83 | 18.89 | 18.74 | 18.83 | 3,255,105 | +0.00(+0.00%) |
May 28, 2008 | 18.87 | 18.97 | 18.71 | 18.83 | 3,091,626 | -0.02(-0.08%) |
May 27, 2008 | 18.85 | 18.95 | 18.76 | 18.85 | 2,145,904 | +0.03(+0.14%) |
May 26, 2008 | 19.12 | 19.12 | 18.80 | 18.82 | 0 | +0.00(+0.00%) |
May 23, 2008 | 19.12 | 19.12 | 18.80 | 18.82 | 2,209,713 | -0.44(-2.29%) |
May 22, 2008 | 19.12 | 19.33 | 19.07 | 19.26 | 4,022,333 | +0.20(+1.05%) |
May 21, 2008 | 19.15 | 19.25 | 19.04 | 19.06 | 4,588,817 | -0.09(-0.45%) |
May 20, 2008 | 19.23 | 19.25 | 19.04 | 19.15 | 1,887,118 | +0.13(+0.67%) |
May 19, 2008 | 19.13 | 19.15 | 18.94 | 19.02 | 3,791,774 | +0.05(+0.27%) |
May 16, 2008 | 18.91 | 19.08 | 18.81 | 18.97 | 8,381,837 | -0.82(-4.12%) |
May 15, 2008 | 19.23 | 19.84 | 19.14 | 19.79 | 5,239,914 | +0.53(+2.77%) |
May 14, 2008 | 19.29 | 19.38 | 19.00 | 19.25 | 3,348,311 | +0.30(+1.60%) |
May 13, 2008 | 18.87 | 19.04 | 18.83 | 18.95 | 2,364,163 | +0.01(+0.05%) |
May 12, 2008 | 18.69 | 19.01 | 18.69 | 18.94 | 3,485,707 | +0.25(+1.32%) |
May 09, 2008 | 18.82 | 18.98 | 18.63 | 18.69 | 7,352,055 | -1.18(-5.96%) |
May 08, 2008 | 19.93 | 20.02 | 19.79 | 19.88 | 1,254,674 | +0.13(+0.68%) |
May 07, 2008 | 19.88 | 20.02 | 19.74 | 19.74 | 1,563,267 | -0.57(-2.80%) |
May 06, 2008 | 20.17 | 20.35 | 20.00 | 20.31 | 1,881,012 | +0.24(+1.20%) |
May 05, 2008 | 20.00 | 20.14 | 20.00 | 20.07 | 1,592,157 | -0.11(-0.56%) |
May 02, 2008 | 20.16 | 20.22 | 20.08 | 20.19 | 1,783,524 | +0.13(+0.64%) |
May 01, 2008 | 19.82 | 20.06 | 19.81 | 20.06 | 1,454,857 | +0.27(+1.37%) |
Apr 30, 2008 | 19.86 | 20.21 | 19.71 | 19.79 | 3,301,547 | -0.18(-0.92%) |
Apr 29, 2008 | 19.84 | 20.09 | 19.78 | 19.97 | 2,155,867 | -0.08(-0.38%) |
Apr 28, 2008 | 20.03 | 20.15 | 20.00 | 20.05 | 1,508,668 | -0.26(-1.26%) |
Apr 25, 2008 | 20.26 | 20.36 | 20.17 | 20.30 | 1,380,339 | +0.21(+1.05%) |
Apr 24, 2008 | 20.17 | 20.27 | 19.92 | 20.09 | 1,776,105 | -0.12(-0.61%) |
Apr 23, 2008 | 19.83 | 20.25 | 19.79 | 20.22 | 1,925,013 | +0.49(+2.50%) |
Apr 22, 2008 | 19.86 | 19.86 | 19.69 | 19.72 | 1,696,843 | -0.28(-1.41%) |
Apr 21, 2008 | 20.15 | 20.15 | 19.86 | 20.01 | 2,018,728 | +0.19(+0.96%) |
Apr 18, 2008 | 19.83 | 19.83 | 19.66 | 19.82 | 2,250,438 | +0.34(+1.76%) |
Apr 17, 2008 | 19.54 | 19.60 | 19.43 | 19.47 | 3,972,991 | -0.32(-1.63%) |
Apr 16, 2008 | 19.56 | 19.80 | 19.48 | 19.80 | 6,812,369 | +0.55(+2.88%) |
Apr 15, 2008 | 19.40 | 19.40 | 19.22 | 19.24 | 2,032,534 | -0.30(-1.52%) |
Apr 14, 2008 | 19.55 | 19.59 | 19.42 | 19.54 | 3,532,667 | +0.11(+0.55%) |
Apr 11, 2008 | 19.62 | 19.62 | 19.42 | 19.43 | 1,715,149 | -0.28(-1.41%) |
Apr 10, 2008 | 19.66 | 19.81 | 19.52 | 19.71 | 1,589,685 | +0.11(+0.58%) |
Apr 09, 2008 | 19.70 | 19.75 | 19.54 | 19.60 | 2,409,543 | -0.14(-0.73%) |
Apr 08, 2008 | 19.59 | 19.78 | 19.54 | 19.74 | 4,901,181 | +0.04(+0.18%) |
Apr 07, 2008 | 19.62 | 19.88 | 19.56 | 19.70 | 1,516,712 | -0.17(-0.85%) |
Apr 04, 2008 | 19.72 | 19.96 | 19.61 | 19.87 | 1,321,694 | +0.14(+0.70%) |
Apr 03, 2008 | 19.57 | 19.79 | 19.53 | 19.73 | 1,553,685 | +0.07(+0.34%) |
Apr 02, 2008 | 19.47 | 19.82 | 19.47 | 19.67 | 2,093,755 | +0.11(+0.58%) |
Apr 01, 2008 | 19.31 | 19.57 | 19.15 | 19.55 | 2,300,398 | +0.30(+1.57%) |
Mar 31, 2008 | 19.04 | 19.33 | 19.01 | 19.25 | 2,592,232 | +0.19(+1.02%) |
Mar 28, 2008 | 19.27 | 19.29 | 19.00 | 19.06 | 1,635,255 | +0.08(+0.41%) |
Mar 27, 2008 | 19.11 | 19.14 | 18.89 | 18.98 | 3,848,900 | +0.12(+0.63%) |
Mar 26, 2008 | 18.80 | 18.90 | 18.68 | 18.86 | 2,003,355 | -0.11(-0.59%) |
Mar 25, 2008 | 18.83 | 19.02 | 18.74 | 18.97 | 2,008,672 | +0.24(+1.29%) |
Mar 24, 2008 | 18.64 | 18.81 | 18.42 | 18.73 | 2,351,520 | +0.32(+1.73%) |
Mar 21, 2008 | 18.33 | 18.44 | 18.18 | 18.42 | 3,144,602 | +0.00(+0.00%) |
Mar 20, 2008 | 18.33 | 18.44 | 18.18 | 18.42 | 3,144,602 | +0.23(+1.27%) |
Mar 19, 2008 | 18.45 | 18.62 | 18.14 | 18.18 | 3,709,581 | -0.43(-2.31%) |
Mar 18, 2008 | 18.45 | 18.70 | 18.42 | 18.62 | 3,336,112 | +0.41(+2.25%) |
Mar 17, 2008 | 18.10 | 18.47 | 18.07 | 18.21 | 3,603,178 | +0.02(+0.08%) |
Mar 14, 2008 | 18.56 | 18.56 | 17.98 | 18.19 | 3,766,733 | -0.62(-3.30%) |
Mar 13, 2008 | 18.56 | 18.89 | 18.46 | 18.81 | 2,645,378 | -0.04(-0.22%) |
Mar 12, 2008 | 18.97 | 19.04 | 18.83 | 18.85 | 2,412,450 | -0.15(-0.78%) |
Mar 11, 2008 | 19.15 | 19.17 | 18.68 | 19.00 | 2,652,607 | +0.39(+2.12%) |
Mar 10, 2008 | 18.72 | 18.79 | 18.47 | 18.61 | 3,037,942 | +0.02(+0.11%) |
Mar 07, 2008 | 18.64 | 18.71 | 18.51 | 18.59 | 5,343,521 | -0.12(-0.63%) |
Mar 06, 2008 | 18.92 | 18.95 | 18.70 | 18.70 | 2,106,153 | -0.37(-1.94%) |
Mar 05, 2008 | 18.96 | 19.14 | 18.92 | 19.07 | 4,192,995 | +0.20(+1.06%) |
Mar 04, 2008 | 18.84 | 18.98 | 18.73 | 18.87 | 3,456,227 | -0.35(-1.81%) |
Mar 03, 2008 | 19.13 | 19.32 | 18.98 | 19.22 | 3,026,605 | +0.20(+1.05%) |
Feb 29, 2008 | 19.22 | 19.24 | 18.91 | 19.02 | 4,102,149 | -0.65(-3.29%) |
Feb 28, 2008 | 19.51 | 19.75 | 19.47 | 19.67 | 3,299,429 | -0.36(-1.82%) |
Feb 27, 2008 | 19.98 | 20.13 | 19.89 | 20.03 | 4,367,238 | +0.05(+0.26%) |
Feb 26, 2008 | 19.73 | 20.06 | 19.72 | 19.98 | 2,562,450 | -0.06(-0.28%) |
Feb 25, 2008 | 19.93 | 20.04 | 19.82 | 20.04 | 2,510,190 | +0.27(+1.35%) |
Feb 22, 2008 | 19.88 | 19.93 | 19.39 | 19.77 | 2,433,931 | +0.10(+0.50%) |
Feb 21, 2008 | 19.78 | 19.90 | 19.67 | 19.67 | 1,681,105 | +0.00(+0.00%) |
Feb 20, 2008 | 19.50 | 19.72 | 19.39 | 19.67 | 2,702,619 | -0.23(-1.13%) |
Feb 19, 2008 | 19.94 | 20.03 | 19.83 | 19.90 | 2,283,146 | +0.29(+1.49%) |
Feb 18, 2008 | 19.55 | 19.64 | 19.42 | 19.61 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 19.55 | 19.64 | 19.42 | 19.61 | 2,519,440 | -0.07(-0.34%) |
Feb 14, 2008 | 19.82 | 19.92 | 19.65 | 19.67 | 2,691,025 | -0.37(-1.87%) |
Feb 13, 2008 | 19.94 | 20.12 | 19.86 | 20.05 | 3,923,903 | +0.39(+1.98%) |
Feb 12, 2008 | 19.41 | 19.86 | 19.39 | 19.66 | 3,196,998 | +0.39(+2.05%) |
Feb 11, 2008 | 19.20 | 19.34 | 18.99 | 19.26 | 3,716,131 | -0.03(-0.13%) |
Feb 08, 2008 | 19.21 | 19.37 | 19.15 | 19.29 | 4,493,575 | -0.23(-1.18%) |
Feb 07, 2008 | 19.48 | 19.68 | 19.27 | 19.52 | 3,511,273 | -0.17(-0.86%) |
Feb 06, 2008 | 19.61 | 19.92 | 19.57 | 19.69 | 3,240,993 | +0.25(+1.29%) |
Feb 05, 2008 | 19.88 | 19.91 | 19.41 | 19.44 | 6,261,302 | -1.17(-5.70%) |
Feb 04, 2008 | 20.49 | 20.65 | 20.34 | 20.61 | 3,090,349 | +0.09(+0.45%) |
Feb 01, 2008 | 20.47 | 20.68 | 20.35 | 20.52 | 6,646,473 | -0.45(-2.15%) |
Jan 31, 2008 | 20.47 | 21.05 | 20.39 | 20.97 | 3,884,440 | +0.53(+2.61%) |
Jan 30, 2008 | 20.58 | 20.79 | 20.38 | 20.44 | 5,001,356 | -0.60(-2.85%) |
Jan 29, 2008 | 21.12 | 21.20 | 20.78 | 21.04 | 4,177,052 | -0.31(-1.47%) |
Jan 28, 2008 | 21.01 | 21.36 | 20.87 | 21.35 | 2,263,912 | +0.66(+3.20%) |
Jan 25, 2008 | 21.25 | 21.25 | 20.56 | 20.69 | 2,828,614 | -0.70(-3.28%) |
Jan 24, 2008 | 21.29 | 21.44 | 20.84 | 21.39 | 4,842,046 | +0.39(+1.86%) |
Jan 23, 2008 | 20.77 | 21.22 | 20.33 | 21.00 | 6,309,717 | -0.84(-3.85%) |
Jan 22, 2008 | 21.06 | 22.26 | 21.06 | 21.84 | 6,696,940 | -1.12(-4.87%) |
Jan 21, 2008 | 23.24 | 23.37 | 22.79 | 22.96 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 23.24 | 23.37 | 22.79 | 22.96 | 12,700,781 | +0.02(+0.07%) |
Jan 17, 2008 | 23.62 | 23.71 | 22.91 | 22.94 | 12,785,372 | -0.81(-3.41%) |
Jan 16, 2008 | 24.21 | 24.34 | 23.75 | 23.75 | 5,098,144 | -0.45(-1.86%) |
Jan 15, 2008 | 24.42 | 24.50 | 24.01 | 24.21 | 3,123,802 | -0.22(-0.88%) |
Jan 14, 2008 | 24.89 | 25.00 | 24.31 | 24.42 | 3,953,928 | -0.31(-1.24%) |
Jan 11, 2008 | 24.79 | 24.96 | 24.63 | 24.73 | 2,179,321 | -0.03(-0.12%) |
Jan 10, 2008 | 24.89 | 25.10 | 24.64 | 24.76 | 5,572,216 | -0.26(-1.02%) |
Jan 09, 2008 | 24.97 | 25.15 | 24.81 | 25.02 | 4,400,323 | +0.45(+1.84%) |
Jan 08, 2008 | 24.72 | 24.87 | 24.52 | 24.56 | 4,765,208 | +0.73(+3.08%) |
Jan 07, 2008 | 23.69 | 23.86 | 23.56 | 23.83 | 3,889,170 | +0.83(+3.59%) |
Jan 04, 2008 | 23.28 | 23.38 | 23.00 | 23.01 | 2,186,292 | -0.11(-0.49%) |
Jan 03, 2008 | 23.26 | 23.31 | 23.09 | 23.12 | 3,070,598 | -0.29(-1.23%) |
Jan 02, 2008 | 23.77 | 23.80 | 23.32 | 23.41 | 1,812,505 | +0.06(+0.24%) |
Jan 01, 2008 | 24.01 | 24.01 | 23.35 | 23.35 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 24.01 | 24.01 | 23.35 | 23.35 | 971,566 | -0.54(-2.28%) |
Dec 28, 2007 | 23.79 | 24.01 | 23.74 | 23.89 | 1,220,150 | +0.14(+0.58%) |
Dec 27, 2007 | 23.91 | 23.93 | 23.71 | 23.75 | 971,858 | -0.33(-1.36%) |
Dec 26, 2007 | 24.05 | 24.10 | 23.85 | 24.08 | 902,188 | +0.08(+0.32%) |
Dec 24, 2007 | 24.10 | 24.10 | 23.74 | 24.01 | 511,337 | +0.05(+0.21%) |
Dec 21, 2007 | 23.89 | 23.99 | 23.77 | 23.95 | 4,288,346 | +0.38(+1.61%) |
Dec 20, 2007 | 23.62 | 23.69 | 23.44 | 23.57 | 3,075,941 | -0.10(-0.41%) |
Dec 19, 2007 | 23.93 | 23.98 | 23.47 | 23.67 | 2,269,046 | +0.13(+0.54%) |
Dec 18, 2007 | 23.72 | 23.78 | 23.40 | 23.54 | 2,109,331 | +0.43(+1.86%) |
Dec 17, 2007 | 23.01 | 23.54 | 23.01 | 23.11 | 3,299,523 | -0.24(-1.03%) |
Dec 14, 2007 | 23.67 | 23.73 | 23.35 | 23.35 | 2,060,032 | -0.56(-2.34%) |
Dec 13, 2007 | 24.03 | 24.11 | 23.75 | 23.91 | 2,718,687 | -0.61(-2.49%) |
Dec 12, 2007 | 24.72 | 24.77 | 24.26 | 24.52 | 2,304,163 | +0.38(+1.57%) |
Dec 11, 2007 | 24.42 | 24.54 | 24.14 | 24.14 | 1,618,952 | -0.27(-1.09%) |
Dec 10, 2007 | 24.29 | 24.52 | 24.29 | 24.41 | 1,797,094 | -0.33(-1.33%) |
Dec 07, 2007 | 24.57 | 24.74 | 24.57 | 24.74 | 1,386,952 | +0.35(+1.45%) |
Dec 06, 2007 | 24.20 | 24.44 | 24.20 | 24.39 | 1,983,545 | -0.13(-0.52%) |
Dec 05, 2007 | 24.59 | 24.69 | 24.46 | 24.51 | 1,783,821 | +0.14(+0.59%) |
Dec 04, 2007 | 24.52 | 24.52 | 24.31 | 24.37 | 1,454,670 | +0.17(+0.70%) |