Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 14.49 | 14.79 | 13.75 | 14.00 | 3,720,176 | -0.09(-0.64%) |
Sep 29, 2008 | 14.07 | 14.39 | 13.71 | 14.09 | 3,634,666 | -0.33(-2.29%) |
Sep 26, 2008 | 14.38 | 14.60 | 14.22 | 14.42 | 0 | -0.34(-2.30%) |
Sep 25, 2008 | 14.83 | 15.15 | 14.57 | 14.76 | 2,505,337 | +0.06(+0.41%) |
Sep 24, 2008 | 14.32 | 15.09 | 14.24 | 14.70 | 3,977,697 | +0.38(+2.65%) |
Sep 23, 2008 | 15.16 | 15.55 | 14.06 | 14.32 | 6,193,538 | -0.87(-5.73%) |
Sep 22, 2008 | 16.38 | 16.38 | 14.98 | 15.19 | 4,825,275 | -1.31(-7.94%) |
Sep 19, 2008 | 17.05 | 20.70 | 14.80 | 16.50 | 0 | +1.31(+8.62%) |
Sep 18, 2008 | 15.57 | 17.12 | 14.39 | 15.19 | 6,012,163 | -0.13(-0.85%) |
Sep 17, 2008 | 15.03 | 15.61 | 14.61 | 15.32 | 4,038,533 | -0.01(-0.07%) |
Sep 16, 2008 | 15.09 | 15.53 | 14.61 | 15.33 | 3,265,601 | +0.13(+0.86%) |
Sep 15, 2008 | 14.99 | 15.74 | 14.78 | 15.20 | 1,856,046 | -0.46(-2.94%) |
Sep 12, 2008 | 15.93 | 16.00 | 15.31 | 15.66 | 2,232,785 | -0.37(-2.31%) |
Sep 11, 2008 | 15.34 | 16.03 | 14.76 | 16.03 | 3,013,806 | +0.30(+1.91%) |
Sep 10, 2008 | 16.09 | 16.26 | 15.03 | 15.73 | 2,402,680 | -0.30(-1.87%) |
Sep 09, 2008 | 16.99 | 17.00 | 15.94 | 16.03 | 2,672,010 | -0.47(-2.85%) |
Sep 08, 2008 | 15.92 | 16.53 | 15.83 | 16.50 | 3,112,417 | +1.10(+7.14%) |
Sep 05, 2008 | 15.64 | 15.83 | 14.91 | 15.40 | 0 | -0.47(-2.96%) |
Sep 04, 2008 | 15.67 | 16.09 | 15.51 | 15.87 | 2,042,603 | +0.07(+0.44%) |
Sep 03, 2008 | 15.22 | 16.50 | 14.96 | 15.80 | 2,561,572 | +0.50(+3.27%) |
Sep 02, 2008 | 15.16 | 15.66 | 14.75 | 15.30 | 1,999,100 | +0.50(+3.38%) |
Aug 29, 2008 | 14.86 | 15.10 | 14.70 | 14.80 | 958,601 | -0.20(-1.33%) |
Aug 28, 2008 | 15.05 | 15.47 | 14.83 | 15.00 | 1,309,936 | +0.03(+0.20%) |
Aug 27, 2008 | 14.98 | 15.25 | 14.70 | 14.97 | 1,436,562 | +0.01(+0.07%) |
Aug 26, 2008 | 14.59 | 15.00 | 14.54 | 14.96 | 1,196,323 | +0.36(+2.47%) |
Aug 25, 2008 | 14.93 | 14.93 | 14.50 | 14.60 | 1,652,914 | -0.51(-3.38%) |
Aug 22, 2008 | 15.00 | 15.11 | 14.57 | 15.11 | 1,808,782 | +0.28(+1.89%) |
Aug 21, 2008 | 14.88 | 14.95 | 14.52 | 14.83 | 1,425,806 | -0.07(-0.47%) |
Aug 20, 2008 | 14.81 | 15.10 | 14.55 | 14.90 | 1,177,326 | -0.05(-0.33%) |
Aug 19, 2008 | 15.05 | 15.09 | 14.64 | 14.95 | 1,839,917 | -0.21(-1.39%) |
Aug 18, 2008 | 15.27 | 15.56 | 15.12 | 15.16 | 1,507,803 | -0.04(-0.26%) |
Aug 15, 2008 | 15.17 | 15.60 | 14.99 | 15.20 | 0 | +0.14(+0.93%) |
Aug 14, 2008 | 14.76 | 15.27 | 14.44 | 15.06 | 2,158,495 | +0.14(+0.94%) |
Aug 13, 2008 | 14.83 | 15.05 | 14.33 | 14.92 | 2,884,432 | -0.11(-0.73%) |
Aug 12, 2008 | 15.70 | 15.70 | 14.95 | 15.03 | 1,661,771 | -0.59(-3.78%) |
Aug 11, 2008 | 14.85 | 16.10 | 14.69 | 15.62 | 2,819,837 | +0.72(+4.83%) |
Aug 08, 2008 | 14.62 | 15.50 | 14.57 | 14.90 | 2,925,265 | +0.32(+2.19%) |
Aug 07, 2008 | 14.72 | 14.86 | 14.28 | 14.58 | 3,000,970 | -0.29(-1.95%) |
Aug 06, 2008 | 13.35 | 15.04 | 13.19 | 14.87 | 6,086,204 | -0.63(-4.06%) |
Aug 05, 2008 | 14.41 | 15.57 | 14.26 | 15.50 | 3,408,874 | +1.21(+8.47%) |
Aug 04, 2008 | 14.25 | 15.31 | 13.98 | 14.29 | 4,671,093 | +0.19(+1.35%) |
Aug 01, 2008 | 13.14 | 14.14 | 13.00 | 14.10 | 2,154,814 | +0.70(+5.22%) |
Jul 31, 2008 | 13.37 | 13.58 | 13.17 | 13.40 | 1,992,590 | -0.19(-1.40%) |
Jul 30, 2008 | 13.75 | 14.11 | 13.32 | 13.59 | 3,356,371 | -0.05(-0.37%) |
Jul 29, 2008 | 12.99 | 13.95 | 12.93 | 13.64 | 1,897,372 | +0.75(+5.82%) |
Jul 28, 2008 | 13.50 | 13.80 | 12.73 | 12.89 | 3,251,592 | -0.73(-5.36%) |
Jul 25, 2008 | 13.44 | 14.06 | 13.28 | 13.62 | 2,864,305 | +0.30(+2.25%) |
Jul 24, 2008 | 14.01 | 14.87 | 13.16 | 13.32 | 1,766,874 | -0.84(-5.93%) |
Jul 23, 2008 | 14.59 | 15.50 | 13.98 | 14.16 | 4,128,490 | +0.42(+3.06%) |
Jul 22, 2008 | 12.93 | 13.93 | 12.75 | 13.74 | 3,092,309 | +0.76(+5.86%) |
Jul 21, 2008 | 14.06 | 14.06 | 12.80 | 12.98 | 1,787,855 | -0.54(-3.99%) |
Jul 18, 2008 | 15.37 | 15.37 | 13.35 | 13.52 | 3,612,641 | -0.38(-2.73%) |
Jul 17, 2008 | 12.45 | 15.67 | 12.45 | 13.90 | 6,184,800 | +1.55(+12.55%) |
Jul 16, 2008 | 11.77 | 12.57 | 11.52 | 12.35 | 4,216,126 | +0.59(+5.02%) |
Jul 15, 2008 | 11.64 | 11.99 | 10.53 | 11.76 | 8,902,474 | -0.01(-0.08%) |
Jul 14, 2008 | 12.05 | 12.47 | 11.49 | 11.77 | 4,775,779 | -0.21(-1.75%) |
Jul 11, 2008 | 12.99 | 12.99 | 11.73 | 11.98 | 10,022,462 | -1.07(-8.20%) |
Jul 10, 2008 | 13.38 | 13.73 | 12.97 | 13.05 | 4,329,903 | -0.45(-3.33%) |
Jul 09, 2008 | 13.70 | 13.86 | 13.38 | 13.50 | 3,864,559 | -0.11(-0.81%) |
Jul 08, 2008 | 13.22 | 13.72 | 12.64 | 13.61 | 4,270,751 | +0.53(+4.05%) |
Jul 07, 2008 | 13.20 | 13.44 | 12.79 | 13.08 | 3,254,865 | -0.07(-0.53%) |
Jul 04, 2008 | 13.48 | 14.10 | 12.97 | 13.15 | 2,471,212 | +0.00(+0.00%) |
Jul 03, 2008 | 13.48 | 14.10 | 12.97 | 13.15 | 2,471,212 | -0.32(-2.38%) |
Jul 02, 2008 | 14.16 | 14.20 | 13.43 | 13.47 | 3,881,909 | -0.69(-4.87%) |
Jul 01, 2008 | 14.20 | 14.29 | 13.64 | 14.16 | 3,589,810 | -0.03(-0.21%) |
Jun 30, 2008 | 14.65 | 14.71 | 14.15 | 14.19 | 2,731,571 | -0.66(-4.44%) |
Jun 27, 2008 | 14.93 | 15.13 | 14.60 | 14.85 | 3,269,928 | -0.08(-0.54%) |
Jun 26, 2008 | 15.36 | 15.41 | 14.50 | 14.93 | 3,055,287 | -0.54(-3.49%) |
Jun 25, 2008 | 15.09 | 16.08 | 14.87 | 15.47 | 3,896,452 | +0.46(+3.06%) |
Jun 24, 2008 | 15.03 | 15.26 | 14.52 | 15.01 | 5,212,178 | -0.07(-0.46%) |
Jun 23, 2008 | 15.56 | 15.91 | 15.04 | 15.08 | 3,759,170 | -0.44(-2.84%) |
Jun 20, 2008 | 15.79 | 15.80 | 15.28 | 15.52 | 5,125,809 | -0.24(-1.52%) |
Jun 19, 2008 | 16.39 | 16.45 | 15.53 | 15.76 | 6,265,464 | -0.58(-3.55%) |
Jun 18, 2008 | 16.40 | 16.54 | 15.80 | 16.34 | 12,901,887 | -2.00(-10.91%) |
Jun 17, 2008 | 18.43 | 18.57 | 18.09 | 18.34 | 3,251,313 | +0.11(+0.60%) |
Jun 16, 2008 | 17.85 | 18.27 | 17.56 | 18.23 | 2,491,527 | +0.35(+1.96%) |
Jun 13, 2008 | 17.84 | 17.97 | 17.63 | 17.88 | 2,059,853 | +0.33(+1.88%) |
Jun 12, 2008 | 17.94 | 18.31 | 17.50 | 17.55 | 2,080,976 | -0.23(-1.29%) |
Jun 11, 2008 | 18.27 | 18.32 | 17.70 | 17.78 | 1,859,150 | -0.46(-2.52%) |
Jun 10, 2008 | 18.29 | 18.50 | 18.09 | 18.24 | 1,590,311 | -0.21(-1.14%) |
Jun 09, 2008 | 18.76 | 18.80 | 18.37 | 18.45 | 1,364,988 | -0.13(-0.70%) |
Jun 06, 2008 | 19.00 | 19.05 | 18.50 | 18.58 | 2,234,872 | -0.54(-2.82%) |
Jun 05, 2008 | 19.35 | 19.95 | 19.03 | 19.12 | 2,526,665 | -0.12(-0.62%) |
Jun 04, 2008 | 19.34 | 19.44 | 18.78 | 19.24 | 2,533,493 | -0.13(-0.67%) |
Jun 03, 2008 | 19.64 | 19.68 | 19.10 | 19.37 | 1,853,349 | -0.26(-1.32%) |
Jun 02, 2008 | 19.65 | 19.71 | 19.24 | 19.63 | 1,265,689 | -0.03(-0.15%) |
May 30, 2008 | 19.83 | 20.00 | 19.55 | 19.66 | 1,160,462 | -0.17(-0.86%) |
May 29, 2008 | 19.78 | 20.30 | 19.72 | 19.83 | 1,131,847 | +0.02(+0.10%) |
May 28, 2008 | 19.74 | 20.09 | 19.39 | 19.81 | 802,981 | +0.09(+0.46%) |
May 27, 2008 | 19.55 | 20.22 | 19.36 | 19.72 | 1,045,943 | +0.18(+0.92%) |
May 26, 2008 | 20.01 | 20.01 | 19.40 | 19.54 | 0 | +0.00(+0.00%) |
May 23, 2008 | 20.01 | 20.01 | 19.40 | 19.54 | 1,353,351 | -0.49(-2.45%) |
May 22, 2008 | 20.68 | 20.68 | 19.93 | 20.03 | 1,840,499 | -0.58(-2.81%) |
May 21, 2008 | 21.46 | 21.49 | 20.47 | 20.61 | 1,811,965 | -0.85(-3.96%) |
May 20, 2008 | 21.35 | 21.46 | 20.83 | 21.46 | 1,420,746 | +0.17(+0.80%) |
May 19, 2008 | 21.20 | 21.48 | 20.80 | 21.29 | 1,666,038 | +0.10(+0.47%) |
May 16, 2008 | 21.81 | 21.81 | 20.00 | 21.19 | 2,726,066 | -0.08(-0.38%) |
May 15, 2008 | 20.88 | 21.49 | 20.50 | 21.27 | 1,800,921 | +0.33(+1.58%) |
May 14, 2008 | 20.94 | 21.37 | 20.83 | 20.94 | 1,497,534 | +0.04(+0.19%) |
May 13, 2008 | 20.63 | 21.04 | 20.63 | 20.90 | 1,860,237 | +0.24(+1.16%) |
May 12, 2008 | 20.53 | 20.77 | 20.31 | 20.66 | 1,519,218 | +0.11(+0.54%) |
May 09, 2008 | 20.53 | 20.82 | 20.34 | 20.55 | 1,865,830 | -0.20(-0.96%) |
May 08, 2008 | 20.55 | 21.11 | 20.37 | 20.75 | 2,129,929 | +0.24(+1.17%) |
May 07, 2008 | 21.06 | 21.16 | 20.37 | 20.51 | 1,366,646 | -0.56(-2.66%) |
May 06, 2008 | 21.65 | 21.65 | 20.77 | 21.07 | 1,951,668 | -0.41(-1.91%) |
May 05, 2008 | 21.07 | 21.82 | 20.93 | 21.48 | 3,289,719 | +0.17(+0.80%) |
May 02, 2008 | 20.97 | 21.68 | 20.70 | 21.31 | 2,480,513 | +0.54(+2.60%) |
May 01, 2008 | 20.68 | 21.25 | 20.36 | 20.77 | 1,824,354 | +0.02(+0.10%) |
Apr 30, 2008 | 21.73 | 21.99 | 20.53 | 20.75 | 1,308,676 | -0.98(-4.51%) |
Apr 29, 2008 | 21.16 | 21.88 | 20.54 | 21.73 | 1,237,771 | +0.58(+2.74%) |
Apr 28, 2008 | 21.90 | 21.90 | 20.62 | 21.15 | 726,175 | +0.10(+0.48%) |
Apr 25, 2008 | 21.10 | 21.29 | 20.43 | 21.05 | 2,467,635 | +0.45(+2.18%) |
Apr 24, 2008 | 20.21 | 21.28 | 20.11 | 20.60 | 3,027,904 | +0.53(+2.64%) |
Apr 23, 2008 | 20.17 | 20.64 | 19.95 | 20.07 | 1,037,498 | -0.09(-0.45%) |
Apr 22, 2008 | 20.87 | 20.87 | 19.68 | 20.16 | 1,199,347 | -0.75(-3.59%) |
Apr 21, 2008 | 21.01 | 21.01 | 19.96 | 20.91 | 1,564,316 | -0.25(-1.18%) |
Apr 18, 2008 | 20.98 | 21.82 | 20.98 | 21.16 | 2,181,537 | +0.51(+2.47%) |
Apr 17, 2008 | 20.03 | 20.86 | 19.77 | 20.65 | 1,604,577 | +0.34(+1.67%) |
Apr 16, 2008 | 19.11 | 20.35 | 19.11 | 20.31 | 2,376,569 | +1.42(+7.52%) |
Apr 15, 2008 | 18.75 | 19.27 | 18.63 | 18.89 | 871,053 | +0.22(+1.18%) |
Apr 14, 2008 | 18.62 | 18.89 | 18.25 | 18.67 | 969,833 | +0.06(+0.32%) |
Apr 11, 2008 | 18.51 | 19.46 | 18.26 | 18.61 | 1,627,081 | -0.26(-1.38%) |
Apr 10, 2008 | 19.02 | 19.51 | 18.65 | 18.87 | 988,100 | -0.11(-0.58%) |
Apr 09, 2008 | 19.37 | 19.69 | 18.51 | 18.98 | 1,920,867 | -0.42(-2.16%) |
Apr 08, 2008 | 19.53 | 19.75 | 19.16 | 19.40 | 1,100,313 | -0.23(-1.17%) |
Apr 07, 2008 | 20.51 | 20.51 | 19.51 | 19.63 | 1,304,282 | -0.73(-3.59%) |
Apr 04, 2008 | 20.27 | 20.55 | 19.77 | 20.36 | 1,557,982 | +0.05(+0.25%) |
Apr 03, 2008 | 19.89 | 21.22 | 19.56 | 20.31 | 2,128,494 | +0.25(+1.25%) |
Apr 02, 2008 | 19.09 | 21.29 | 19.05 | 20.06 | 5,914,968 | +0.47(+2.40%) |
Apr 01, 2008 | 19.95 | 20.00 | 19.08 | 19.59 | 3,785,472 | +0.17(+0.88%) |
Mar 31, 2008 | 19.28 | 19.62 | 18.79 | 19.42 | 1,724,664 | +0.22(+1.15%) |
Mar 28, 2008 | 19.25 | 19.49 | 18.50 | 19.20 | 1,792,218 | +0.01(+0.05%) |
Mar 27, 2008 | 19.76 | 19.82 | 19.07 | 19.19 | 2,144,663 | -0.53(-2.69%) |
Mar 26, 2008 | 21.39 | 21.44 | 19.62 | 19.72 | 2,958,127 | -1.72(-8.02%) |
Mar 25, 2008 | 21.29 | 21.44 | 21.00 | 21.44 | 1,414,272 | +0.20(+0.94%) |
Mar 24, 2008 | 20.63 | 21.31 | 20.10 | 21.24 | 2,278,415 | +0.69(+3.36%) |
Mar 21, 2008 | 19.42 | 20.74 | 18.86 | 20.55 | 3,223,586 | +0.00(+0.00%) |
Mar 20, 2008 | 19.42 | 20.74 | 18.86 | 20.55 | 3,223,586 | +1.11(+5.71%) |
Mar 19, 2008 | 20.41 | 20.60 | 19.40 | 19.44 | 1,847,761 | -1.06(-5.17%) |
Mar 18, 2008 | 18.90 | 20.57 | 18.73 | 20.50 | 3,351,515 | +2.29(+12.58%) |
Mar 17, 2008 | 18.77 | 19.15 | 17.79 | 18.21 | 2,108,492 | -0.94(-4.91%) |
Mar 14, 2008 | 18.76 | 19.35 | 18.32 | 19.15 | 2,752,117 | +0.34(+1.81%) |
Mar 13, 2008 | 18.30 | 18.88 | 17.80 | 18.81 | 2,368,063 | +0.20(+1.07%) |
Mar 12, 2008 | 18.64 | 19.64 | 18.32 | 18.61 | 2,646,209 | +0.09(+0.49%) |
Mar 11, 2008 | 17.92 | 18.64 | 17.53 | 18.52 | 3,428,446 | +1.09(+6.25%) |
Mar 10, 2008 | 18.36 | 18.55 | 17.30 | 17.43 | 3,339,562 | -0.41(-2.30%) |
Mar 07, 2008 | 18.33 | 18.53 | 17.67 | 17.84 | 2,738,480 | -0.69(-3.72%) |
Mar 06, 2008 | 18.70 | 18.83 | 17.99 | 18.53 | 2,312,831 | -0.14(-0.75%) |
Mar 05, 2008 | 18.44 | 19.42 | 18.20 | 18.67 | 3,046,457 | +0.14(+0.76%) |
Mar 04, 2008 | 18.99 | 18.99 | 17.90 | 18.53 | 2,877,091 | -0.35(-1.85%) |
Mar 03, 2008 | 18.54 | 18.94 | 18.24 | 18.88 | 1,526,740 | +0.52(+2.83%) |
Feb 29, 2008 | 19.19 | 19.29 | 18.15 | 18.36 | 2,315,664 | -0.76(-3.97%) |
Feb 28, 2008 | 20.16 | 20.16 | 18.56 | 19.12 | 4,531,394 | -0.90(-4.50%) |
Feb 27, 2008 | 21.00 | 21.01 | 19.92 | 20.02 | 1,345,228 | -0.79(-3.80%) |
Feb 26, 2008 | 20.20 | 21.07 | 20.00 | 20.81 | 1,739,794 | +0.50(+2.46%) |
Feb 25, 2008 | 19.48 | 20.31 | 19.13 | 20.31 | 1,486,208 | +0.90(+4.64%) |
Feb 22, 2008 | 19.49 | 19.49 | 18.91 | 19.41 | 1,674,200 | +0.08(+0.41%) |
Feb 21, 2008 | 19.97 | 20.15 | 19.23 | 19.33 | 3,688,326 | -0.43(-2.18%) |
Feb 20, 2008 | 19.00 | 19.89 | 18.44 | 19.76 | 1,983,052 | +0.91(+4.83%) |
Feb 19, 2008 | 19.19 | 19.37 | 18.81 | 18.85 | 2,424,545 | +0.07(+0.37%) |
Feb 18, 2008 | 20.39 | 20.39 | 18.39 | 18.78 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 20.39 | 20.39 | 18.39 | 18.78 | 3,176,460 | -0.07(-0.37%) |
Feb 14, 2008 | 19.28 | 19.40 | 18.72 | 18.85 | 1,809,101 | -0.44(-2.28%) |
Feb 13, 2008 | 19.54 | 19.68 | 19.09 | 19.29 | 1,845,140 | +0.00(+0.00%) |
Feb 12, 2008 | 20.14 | 20.46 | 19.11 | 19.29 | 1,846,316 | -0.49(-2.48%) |
Feb 11, 2008 | 20.01 | 20.02 | 19.12 | 19.78 | 1,408,651 | -0.12(-0.60%) |
Feb 08, 2008 | 20.00 | 20.11 | 19.22 | 19.90 | 2,635,131 | -0.10(-0.50%) |
Feb 07, 2008 | 20.15 | 20.65 | 19.34 | 20.00 | 3,378,669 | -0.31(-1.53%) |
Feb 06, 2008 | 20.89 | 20.89 | 19.85 | 20.31 | 2,582,264 | -0.09(-0.44%) |
Feb 05, 2008 | 22.18 | 22.18 | 20.10 | 20.40 | 5,141,865 | -2.23(-9.85%) |
Feb 04, 2008 | 22.99 | 22.99 | 22.13 | 22.63 | 2,169,135 | -0.37(-1.61%) |
Feb 01, 2008 | 22.79 | 23.00 | 21.96 | 23.00 | 2,629,814 | +0.89(+4.03%) |
Jan 31, 2008 | 21.06 | 23.00 | 21.05 | 22.11 | 4,749,127 | +0.78(+3.66%) |
Jan 30, 2008 | 21.64 | 22.00 | 20.86 | 21.33 | 3,800,368 | -0.47(-2.16%) |
Jan 29, 2008 | 21.48 | 21.95 | 20.34 | 21.80 | 3,288,759 | +0.33(+1.54%) |
Jan 28, 2008 | 21.13 | 21.50 | 20.06 | 21.47 | 2,722,413 | +0.59(+2.83%) |
Jan 25, 2008 | 21.99 | 21.99 | 20.36 | 20.88 | 7,650,687 | +0.19(+0.92%) |
Jan 24, 2008 | 20.06 | 20.69 | 19.66 | 20.69 | 5,884,893 | +0.69(+3.45%) |
Jan 23, 2008 | 17.39 | 20.00 | 17.39 | 20.00 | 6,202,380 | +2.15(+12.04%) |
Jan 22, 2008 | 16.01 | 18.19 | 15.81 | 17.85 | 3,902,756 | +1.22(+7.34%) |
Jan 21, 2008 | 16.70 | 17.30 | 15.97 | 16.63 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 16.70 | 17.30 | 15.97 | 16.63 | 4,876,430 | -0.04(-0.24%) |
Jan 17, 2008 | 17.12 | 17.38 | 16.36 | 16.67 | 3,984,603 | -0.37(-2.17%) |
Jan 16, 2008 | 17.18 | 17.35 | 16.10 | 17.04 | 6,428,507 | -0.24(-1.39%) |
Jan 15, 2008 | 17.77 | 17.78 | 17.02 | 17.28 | 2,310,590 | -0.51(-2.87%) |
Jan 14, 2008 | 18.34 | 18.34 | 17.49 | 17.79 | 2,498,600 | -0.40(-2.20%) |
Jan 11, 2008 | 19.28 | 19.28 | 17.81 | 18.19 | 4,451,144 | -0.97(-5.06%) |
Jan 10, 2008 | 19.00 | 19.45 | 18.25 | 19.16 | 3,225,746 | +0.31(+1.64%) |
Jan 09, 2008 | 19.03 | 19.38 | 18.09 | 18.85 | 3,772,095 | -0.17(-0.89%) |
Jan 08, 2008 | 19.22 | 19.39 | 18.79 | 19.02 | 2,371,026 | -0.16(-0.83%) |
Jan 07, 2008 | 19.57 | 19.75 | 18.70 | 19.18 | 4,070,447 | -0.36(-1.84%) |
Jan 04, 2008 | 19.51 | 19.54 | 18.86 | 19.54 | 4,768,474 | -0.20(-1.01%) |
Jan 03, 2008 | 20.22 | 20.22 | 19.35 | 19.74 | 2,146,122 | -0.33(-1.64%) |
Jan 02, 2008 | 19.88 | 20.24 | 19.37 | 20.07 | 3,618,718 | +0.32(+1.62%) |
Jan 01, 2008 | 19.55 | 19.79 | 19.00 | 19.75 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 19.55 | 19.79 | 19.00 | 19.75 | 2,157,317 | +0.16(+0.82%) |
Dec 28, 2007 | 19.91 | 19.91 | 18.93 | 19.59 | 2,048,148 | +0.06(+0.31%) |
Dec 27, 2007 | 19.03 | 19.53 | 19.01 | 19.53 | 1,540,000 | +0.38(+1.98%) |
Dec 26, 2007 | 19.57 | 19.58 | 18.94 | 19.15 | 1,660,484 | -0.41(-2.10%) |
Dec 24, 2007 | 19.07 | 19.60 | 19.05 | 19.56 | 585,832 | +0.51(+2.68%) |
Dec 21, 2007 | 19.61 | 19.62 | 18.57 | 19.05 | 4,548,125 | -0.28(-1.45%) |
Dec 20, 2007 | 19.90 | 19.90 | 18.78 | 19.33 | 5,031,700 | -0.76(-3.78%) |
Dec 19, 2007 | 20.47 | 20.97 | 19.45 | 20.09 | 9,793,389 | -1.52(-7.03%) |
Dec 18, 2007 | 21.28 | 21.98 | 20.42 | 21.61 | 5,159,902 | +0.38(+1.79%) |
Dec 17, 2007 | 21.29 | 21.95 | 20.70 | 21.23 | 2,997,503 | -0.20(-0.93%) |
Dec 14, 2007 | 22.00 | 22.00 | 21.41 | 21.43 | 1,944,400 | -0.57(-2.59%) |
Dec 13, 2007 | 22.52 | 22.52 | 21.54 | 22.00 | 2,924,422 | -0.58(-2.57%) |
Dec 12, 2007 | 22.99 | 23.25 | 22.28 | 22.58 | 3,094,300 | +0.15(+0.67%) |
Dec 11, 2007 | 23.29 | 23.29 | 22.10 | 22.43 | 2,879,407 | -0.76(-3.28%) |
Dec 10, 2007 | 22.36 | 23.20 | 21.92 | 23.19 | 2,391,035 | +0.94(+4.22%) |
Dec 07, 2007 | 22.20 | 22.34 | 21.92 | 22.25 | 3,274,321 | +0.06(+0.27%) |
Dec 06, 2007 | 22.00 | 22.29 | 21.50 | 22.19 | 4,282,967 | -0.01(-0.05%) |
Dec 05, 2007 | 23.37 | 23.44 | 21.97 | 22.20 | 2,382,998 | -0.83(-3.60%) |
Dec 04, 2007 | 22.65 | 23.47 | 22.64 | 23.03 | 1,369,100 | +0.14(+0.61%) |
Dec 03, 2007 | 23.13 | 23.13 | 22.45 | 22.89 | 1,498,647 | +0.02(+0.09%) |
Nov 30, 2007 | 22.65 | 23.92 | 22.64 | 22.87 | 2,153,764 | +0.49(+2.19%) |
Nov 29, 2007 | 22.38 | 22.88 | 22.00 | 22.38 | 1,802,008 | -0.05(-0.22%) |
Nov 28, 2007 | 21.47 | 22.88 | 21.26 | 22.43 | 3,237,993 | +1.17(+5.50%) |
Nov 27, 2007 | 21.18 | 21.52 | 20.65 | 21.26 | 1,964,910 | +0.22(+1.05%) |
Nov 26, 2007 | 20.66 | 22.04 | 20.66 | 21.04 | 2,426,904 | +0.39(+1.89%) |
Nov 23, 2007 | 20.82 | 21.10 | 20.58 | 20.65 | 1,055,460 | +0.00(+0.00%) |
Nov 21, 2007 | 21.00 | 21.06 | 20.40 | 20.65 | 3,540,897 | -0.30(-1.43%) |
Nov 20, 2007 | 21.40 | 21.52 | 20.06 | 20.95 | 5,249,125 | -0.50(-2.33%) |
Nov 19, 2007 | 22.20 | 22.20 | 21.39 | 21.45 | 4,117,326 | -0.73(-3.29%) |
Nov 16, 2007 | 23.21 | 23.21 | 21.85 | 22.18 | 4,190,566 | -0.91(-3.94%) |
Nov 15, 2007 | 23.47 | 24.10 | 22.72 | 23.09 | 8,985,244 | +1.62(+7.55%) |
Nov 14, 2007 | 21.51 | 21.89 | 21.38 | 21.47 | 3,184,606 | +0.13(+0.61%) |
Nov 13, 2007 | 20.27 | 21.35 | 20.27 | 21.34 | 3,801,470 | +1.17(+5.80%) |
Nov 12, 2007 | 19.91 | 20.60 | 19.82 | 20.17 | 2,566,200 | +0.21(+1.05%) |
Nov 09, 2007 | 19.25 | 20.83 | 18.90 | 19.96 | 5,743,520 | +0.50(+2.57%) |
Nov 08, 2007 | 19.05 | 19.51 | 18.85 | 19.46 | 5,878,672 | +0.58(+3.07%) |
Nov 07, 2007 | 19.51 | 19.51 | 18.67 | 18.88 | 6,467,980 | -0.96(-4.84%) |
Nov 06, 2007 | 19.18 | 19.86 | 19.05 | 19.84 | 2,750,050 | +0.68(+3.55%) |
Nov 05, 2007 | 19.75 | 19.80 | 19.00 | 19.16 | 3,992,300 | -0.51(-2.59%) |
Nov 02, 2007 | 19.96 | 20.00 | 19.28 | 19.67 | 3,692,800 | -0.12(-0.61%) |
Nov 01, 2007 | 20.53 | 20.53 | 19.66 | 19.79 | 6,363,700 | -1.08(-5.17%) |
Oct 31, 2007 | 20.68 | 21.00 | 20.46 | 20.87 | 3,868,800 | +0.41(+2.00%) |
Oct 30, 2007 | 20.00 | 20.55 | 19.79 | 20.46 | 3,767,800 | +0.07(+0.34%) |
Oct 29, 2007 | 20.40 | 20.84 | 20.34 | 20.39 | 2,869,800 | +0.09(+0.44%) |
Oct 26, 2007 | 20.85 | 21.00 | 20.27 | 20.30 | 4,404,400 | -0.21(-1.02%) |
Oct 25, 2007 | 21.10 | 21.10 | 20.28 | 20.51 | 3,457,600 | -0.43(-2.05%) |
Oct 24, 2007 | 20.70 | 21.06 | 20.50 | 20.94 | 2,800,500 | -0.18(-0.85%) |
Oct 23, 2007 | 20.94 | 21.17 | 20.40 | 21.12 | 2,871,600 | +0.33(+1.59%) |
Oct 22, 2007 | 20.21 | 21.04 | 20.02 | 20.79 | 2,305,900 | +0.45(+2.21%) |
Oct 19, 2007 | 21.26 | 21.39 | 20.13 | 20.34 | 4,472,600 | -0.92(-4.33%) |
Oct 18, 2007 | 21.31 | 21.73 | 20.91 | 21.26 | 1,771,400 | -0.16(-0.75%) |
Oct 17, 2007 | 21.15 | 21.67 | 20.95 | 21.42 | 2,268,700 | +0.46(+2.19%) |
Oct 16, 2007 | 21.20 | 21.49 | 20.84 | 20.96 | 3,152,700 | -0.57(-2.65%) |
Oct 15, 2007 | 21.84 | 21.84 | 20.85 | 21.53 | 2,564,900 | -0.31(-1.42%) |
Oct 12, 2007 | 21.90 | 22.11 | 21.71 | 21.84 | 1,303,800 | +0.01(+0.05%) |
Oct 11, 2007 | 22.00 | 22.07 | 21.79 | 21.83 | 3,115,100 | -0.15(-0.68%) |
Oct 10, 2007 | 21.80 | 22.05 | 21.66 | 21.98 | 2,361,300 | +0.08(+0.37%) |
Oct 09, 2007 | 21.90 | 21.98 | 21.65 | 21.90 | 1,603,800 | +0.11(+0.50%) |
Oct 08, 2007 | 21.74 | 21.95 | 21.47 | 21.79 | 2,847,100 | -0.28(-1.27%) |
Oct 05, 2007 | 21.58 | 22.10 | 21.53 | 22.07 | 2,464,900 | +0.64(+2.99%) |
Oct 04, 2007 | 21.80 | 21.90 | 21.26 | 21.43 | 1,487,000 | -0.20(-0.92%) |
Oct 03, 2007 | 21.15 | 22.00 | 20.80 | 21.63 | 2,927,000 | +0.50(+2.37%) |
Oct 02, 2007 | 20.51 | 21.20 | 20.36 | 21.13 | 2,596,400 | +0.69(+3.38%) |