Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 13.90 | 16.38 | 13.51 | 16.38 | 32,325,512 | +3.58(+28.00%) |
Sep 29, 2008 | 15.00 | 15.71 | 12.79 | 12.79 | 34,875,256 | -2.94(-18.70%) |
Sep 26, 2008 | 15.73 | 16.42 | 14.65 | 15.74 | 0 | -0.73(-4.46%) |
Sep 25, 2008 | 16.08 | 16.58 | 15.87 | 16.47 | 18,286,548 | +0.71(+4.49%) |
Sep 24, 2008 | 16.63 | 16.63 | 15.64 | 15.76 | 25,766,920 | -0.57(-3.51%) |
Sep 23, 2008 | 16.65 | 17.31 | 16.08 | 16.34 | 36,161,792 | -0.63(-3.71%) |
Sep 22, 2008 | 17.60 | 17.81 | 15.84 | 16.96 | 47,119,592 | -0.65(-3.70%) |
Sep 19, 2008 | 18.66 | 19.15 | 17.40 | 17.62 | 0 | -0.81(-4.38%) |
Sep 18, 2008 | 15.44 | 18.42 | 15.34 | 18.42 | 90,235,824 | +3.19(+20.97%) |
Sep 17, 2008 | 16.42 | 16.42 | 15.13 | 15.23 | 55,335,952 | -1.41(-8.45%) |
Sep 16, 2008 | 15.48 | 16.64 | 14.92 | 16.64 | 72,930,440 | +0.93(+5.92%) |
Sep 15, 2008 | 15.51 | 16.52 | 15.51 | 15.71 | 53,491,912 | -0.82(-4.94%) |
Sep 12, 2008 | 16.74 | 16.95 | 16.31 | 16.52 | 47,723,720 | -0.61(-3.58%) |
Sep 11, 2008 | 16.67 | 17.34 | 16.12 | 17.14 | 168,243,904 | +0.47(+2.81%) |
Sep 10, 2008 | 16.71 | 16.79 | 16.14 | 16.67 | 102,365,448 | +0.28(+1.69%) |
Sep 09, 2008 | 17.00 | 17.07 | 16.38 | 16.39 | 70,644,400 | -0.60(-3.51%) |
Sep 08, 2008 | 16.84 | 17.01 | 16.33 | 16.99 | 56,762,724 | +0.88(+5.48%) |
Sep 05, 2008 | 15.50 | 16.12 | 15.39 | 16.10 | 0 | +0.45(+2.88%) |
Sep 04, 2008 | 16.04 | 16.15 | 15.62 | 15.65 | 33,004,886 | -0.49(-3.04%) |
Sep 03, 2008 | 16.05 | 16.17 | 15.77 | 16.15 | 44,633,092 | +0.01(+0.04%) |
Sep 02, 2008 | 16.08 | 16.37 | 15.97 | 16.14 | 34,239,872 | +0.29(+1.83%) |
Aug 29, 2008 | 15.79 | 16.05 | 15.76 | 15.85 | 15,439,819 | -0.06(-0.37%) |
Aug 28, 2008 | 15.54 | 15.92 | 15.48 | 15.91 | 23,744,200 | +0.51(+3.34%) |
Aug 27, 2008 | 15.09 | 15.44 | 15.06 | 15.39 | 16,448,984 | +0.25(+1.68%) |
Aug 26, 2008 | 14.93 | 15.22 | 14.85 | 15.14 | 19,400,322 | +0.14(+0.92%) |
Aug 25, 2008 | 15.15 | 15.19 | 14.94 | 15.00 | 17,982,534 | -0.42(-2.75%) |
Aug 22, 2008 | 15.03 | 15.46 | 15.03 | 15.43 | 12,361,020 | +0.47(+3.15%) |
Aug 21, 2008 | 14.61 | 15.12 | 14.61 | 14.95 | 20,033,606 | -0.01(-0.08%) |
Aug 20, 2008 | 15.07 | 15.07 | 14.65 | 14.97 | 38,427,016 | -0.06(-0.37%) |
Aug 19, 2008 | 15.46 | 15.46 | 14.95 | 15.02 | 24,227,920 | -0.54(-3.44%) |
Aug 18, 2008 | 15.84 | 15.85 | 15.52 | 15.56 | 21,114,778 | -0.25(-1.61%) |
Aug 15, 2008 | 15.63 | 15.98 | 15.50 | 15.81 | 0 | +0.26(+1.67%) |
Aug 14, 2008 | 14.99 | 15.68 | 14.93 | 15.55 | 19,915,502 | +0.45(+2.98%) |
Aug 13, 2008 | 15.32 | 15.34 | 14.91 | 15.10 | 24,428,866 | -0.34(-2.22%) |
Aug 12, 2008 | 15.56 | 15.76 | 15.34 | 15.44 | 47,787,464 | -0.37(-2.31%) |
Aug 11, 2008 | 15.35 | 15.97 | 15.29 | 15.81 | 29,289,056 | +0.23(+1.46%) |
Aug 08, 2008 | 14.81 | 15.59 | 14.81 | 15.58 | 24,022,064 | +0.62(+4.16%) |
Aug 07, 2008 | 15.14 | 15.24 | 14.84 | 14.96 | 21,892,854 | -0.37(-2.39%) |
Aug 06, 2008 | 15.32 | 15.40 | 15.15 | 15.32 | 14,977,578 | -0.11(-0.68%) |
Aug 05, 2008 | 14.98 | 15.45 | 14.84 | 15.43 | 23,611,590 | +0.64(+4.31%) |
Aug 04, 2008 | 14.80 | 14.92 | 14.64 | 14.79 | 34,389,568 | -0.06(-0.41%) |
Aug 01, 2008 | 14.91 | 14.98 | 14.63 | 14.85 | 18,137,180 | +0.01(+0.04%) |
Jul 31, 2008 | 14.96 | 15.14 | 14.79 | 14.85 | 26,063,344 | -0.30(-1.95%) |
Jul 30, 2008 | 14.75 | 15.21 | 14.52 | 15.14 | 47,178,904 | -0.30(-1.95%) |
Jul 29, 2008 | 15.44 | 15.45 | 14.74 | 15.44 | 28,976,084 | +0.74(+5.01%) |
Jul 28, 2008 | 15.08 | 15.41 | 14.70 | 14.71 | 19,279,518 | -0.50(-3.31%) |
Jul 25, 2008 | 15.41 | 15.48 | 15.03 | 15.21 | 18,642,920 | -0.18(-1.20%) |
Jul 24, 2008 | 15.71 | 15.89 | 15.27 | 15.39 | 21,705,930 | -0.36(-2.28%) |
Jul 23, 2008 | 15.73 | 15.91 | 15.43 | 15.75 | 35,883,244 | +0.01(+0.07%) |
Jul 22, 2008 | 15.05 | 15.75 | 14.86 | 15.74 | 25,816,292 | +0.64(+4.24%) |
Jul 21, 2008 | 15.11 | 15.32 | 15.00 | 15.10 | 15,161,079 | +0.02(+0.14%) |
Jul 18, 2008 | 15.24 | 15.26 | 14.80 | 15.08 | 21,724,760 | -0.12(-0.77%) |
Jul 17, 2008 | 14.98 | 15.30 | 14.76 | 15.20 | 20,998,360 | +0.30(+1.98%) |
Jul 16, 2008 | 14.23 | 14.92 | 14.04 | 14.90 | 24,871,202 | +0.72(+5.07%) |
Jul 15, 2008 | 14.59 | 14.67 | 13.96 | 14.18 | 26,623,412 | -0.47(-3.19%) |
Jul 14, 2008 | 15.08 | 15.28 | 14.61 | 14.65 | 18,871,554 | -0.28(-1.88%) |
Jul 11, 2008 | 15.25 | 15.34 | 14.80 | 14.93 | 22,683,786 | -0.41(-2.67%) |
Jul 10, 2008 | 15.36 | 15.53 | 15.17 | 15.34 | 27,518,516 | -0.04(-0.28%) |
Jul 09, 2008 | 15.81 | 15.94 | 15.36 | 15.38 | 26,248,382 | -0.38(-2.41%) |
Jul 08, 2008 | 15.36 | 15.85 | 15.28 | 15.76 | 21,571,344 | +0.47(+3.04%) |
Jul 07, 2008 | 15.46 | 15.69 | 15.22 | 15.30 | 16,866,838 | -0.13(-0.82%) |
Jul 04, 2008 | 15.51 | 15.72 | 15.36 | 15.43 | 11,223,343 | +0.00(+0.00%) |
Jul 03, 2008 | 15.51 | 15.72 | 15.36 | 15.43 | 11,223,343 | +0.02(+0.11%) |
Jul 02, 2008 | 15.41 | 15.81 | 15.37 | 15.41 | 20,484,798 | +0.05(+0.30%) |
Jul 01, 2008 | 15.23 | 15.52 | 14.97 | 15.36 | 28,166,558 | -0.07(-0.45%) |
Jun 30, 2008 | 15.65 | 15.76 | 15.38 | 15.43 | 18,941,682 | -0.30(-1.91%) |
Jun 27, 2008 | 16.03 | 16.12 | 15.68 | 15.73 | 21,594,240 | -0.27(-1.66%) |
Jun 26, 2008 | 16.34 | 16.59 | 15.96 | 16.00 | 16,840,938 | -0.48(-2.91%) |
Jun 25, 2008 | 16.26 | 16.79 | 16.26 | 16.48 | 15,892,577 | +0.25(+1.55%) |
Jun 24, 2008 | 16.29 | 16.49 | 16.09 | 16.23 | 17,415,040 | -0.07(-0.41%) |
Jun 23, 2008 | 16.68 | 16.79 | 16.24 | 16.29 | 17,713,916 | -0.35(-2.07%) |
Jun 20, 2008 | 16.94 | 17.12 | 16.61 | 16.64 | 17,804,994 | -0.43(-2.52%) |
Jun 19, 2008 | 16.55 | 17.13 | 16.34 | 17.07 | 19,835,732 | +0.49(+2.93%) |
Jun 18, 2008 | 16.67 | 16.89 | 16.46 | 16.58 | 14,885,967 | -0.23(-1.34%) |
Jun 17, 2008 | 17.29 | 17.36 | 16.77 | 16.81 | 11,922,368 | -0.43(-2.48%) |
Jun 16, 2008 | 17.34 | 17.37 | 16.97 | 17.24 | 18,407,316 | -0.25(-1.42%) |
Jun 13, 2008 | 17.02 | 17.51 | 16.94 | 17.48 | 23,351,074 | +0.55(+3.23%) |
Jun 12, 2008 | 16.64 | 17.18 | 16.58 | 16.94 | 21,485,628 | +0.54(+3.26%) |
Jun 11, 2008 | 16.94 | 16.96 | 16.40 | 16.40 | 16,061,896 | -0.54(-3.18%) |
Jun 10, 2008 | 16.92 | 17.03 | 16.60 | 16.94 | 14,950,991 | +0.26(+1.54%) |
Jun 09, 2008 | 16.82 | 16.92 | 16.60 | 16.68 | 16,058,825 | +0.02(+0.11%) |
Jun 06, 2008 | 17.35 | 17.35 | 16.62 | 16.67 | 19,524,998 | -0.80(-4.57%) |
Jun 05, 2008 | 17.30 | 17.49 | 17.21 | 17.46 | 10,926,561 | +0.19(+1.10%) |
Jun 04, 2008 | 17.36 | 17.56 | 17.18 | 17.27 | 12,342,787 | -0.16(-0.91%) |
Jun 03, 2008 | 17.36 | 17.56 | 17.28 | 17.43 | 16,261,944 | +0.10(+0.56%) |
Jun 02, 2008 | 17.45 | 17.51 | 17.11 | 17.34 | 12,528,257 | -0.22(-1.25%) |
May 30, 2008 | 17.58 | 17.75 | 17.43 | 17.55 | 12,792,464 | -0.16(-0.89%) |
May 29, 2008 | 17.47 | 17.76 | 17.41 | 17.71 | 13,299,621 | +0.21(+1.20%) |
May 28, 2008 | 17.62 | 17.63 | 17.33 | 17.50 | 14,525,566 | +0.20(+1.15%) |
May 27, 2008 | 17.25 | 17.38 | 17.16 | 17.30 | 11,906,570 | +0.09(+0.51%) |
May 26, 2008 | 17.31 | 17.40 | 17.14 | 17.22 | 0 | +0.00(+0.00%) |
May 23, 2008 | 17.31 | 17.40 | 17.14 | 17.22 | 9,456,110 | -0.22(-1.24%) |
May 22, 2008 | 17.34 | 18.21 | 17.31 | 17.43 | 15,952,085 | +0.13(+0.76%) |
May 21, 2008 | 17.71 | 17.77 | 17.29 | 17.30 | 13,235,496 | -0.33(-1.87%) |
May 20, 2008 | 17.90 | 17.90 | 17.54 | 17.63 | 14,631,564 | -0.32(-1.76%) |
May 19, 2008 | 18.05 | 18.11 | 17.86 | 17.95 | 15,346,730 | -0.12(-0.65%) |
May 16, 2008 | 18.23 | 18.27 | 18.03 | 18.06 | 12,662,922 | -0.15(-0.85%) |
May 15, 2008 | 18.08 | 18.24 | 17.99 | 18.22 | 12,370,048 | +0.15(+0.84%) |
May 14, 2008 | 18.08 | 18.38 | 17.93 | 18.07 | 10,418,744 | +0.14(+0.77%) |
May 13, 2008 | 18.16 | 18.22 | 17.91 | 17.93 | 16,585,132 | -0.22(-1.19%) |
May 12, 2008 | 17.65 | 18.15 | 17.60 | 18.15 | 15,182,684 | +0.58(+3.28%) |
May 09, 2008 | 17.41 | 17.92 | 17.38 | 17.57 | 10,078,536 | -0.08(-0.48%) |
May 08, 2008 | 18.00 | 18.01 | 17.57 | 17.65 | 11,600,394 | -0.21(-1.19%) |
May 07, 2008 | 18.22 | 18.29 | 17.80 | 17.87 | 16,471,875 | -0.37(-2.02%) |
May 06, 2008 | 17.87 | 18.39 | 17.64 | 18.24 | 13,746,494 | +0.19(+1.04%) |
May 05, 2008 | 18.18 | 18.19 | 17.89 | 18.05 | 10,059,133 | -0.13(-0.72%) |
May 02, 2008 | 18.28 | 18.57 | 18.11 | 18.18 | 13,183,949 | +0.07(+0.37%) |
May 01, 2008 | 17.84 | 18.18 | 17.72 | 18.11 | 13,253,087 | +0.32(+1.79%) |
Apr 30, 2008 | 17.92 | 18.09 | 17.75 | 17.79 | 13,637,589 | -0.13(-0.75%) |
Apr 29, 2008 | 17.89 | 18.03 | 17.85 | 17.93 | 12,692,512 | +0.01(+0.07%) |
Apr 28, 2008 | 17.77 | 18.09 | 17.69 | 17.92 | 18,052,048 | +0.13(+0.74%) |
Apr 25, 2008 | 17.66 | 17.92 | 17.56 | 17.79 | 14,865,110 | +0.18(+1.03%) |
Apr 24, 2008 | 17.44 | 17.74 | 17.42 | 17.60 | 19,568,250 | +0.24(+1.40%) |
Apr 23, 2008 | 17.23 | 17.69 | 17.21 | 17.36 | 18,578,588 | -0.08(-0.44%) |
Apr 22, 2008 | 17.57 | 17.66 | 17.34 | 17.44 | 15,202,733 | -0.22(-1.23%) |
Apr 21, 2008 | 18.03 | 18.03 | 17.54 | 17.65 | 19,825,022 | -0.38(-2.09%) |
Apr 18, 2008 | 18.36 | 18.60 | 17.91 | 18.03 | 20,439,266 | -0.13(-0.74%) |
Apr 17, 2008 | 18.04 | 18.35 | 17.96 | 18.17 | 14,081,897 | +0.01(+0.08%) |
Apr 16, 2008 | 17.91 | 18.17 | 17.88 | 18.15 | 13,740,711 | +0.44(+2.51%) |
Apr 15, 2008 | 17.78 | 17.93 | 17.62 | 17.71 | 13,210,554 | +0.01(+0.03%) |
Apr 14, 2008 | 17.80 | 17.86 | 17.63 | 17.70 | 13,528,589 | -0.14(-0.77%) |
Apr 11, 2008 | 17.85 | 18.13 | 17.81 | 17.84 | 11,360,148 | -0.23(-1.29%) |
Apr 10, 2008 | 18.12 | 18.22 | 17.91 | 18.07 | 10,324,044 | -0.02(-0.11%) |
Apr 09, 2008 | 18.18 | 18.28 | 18.08 | 18.09 | 11,432,986 | -0.04(-0.23%) |
Apr 08, 2008 | 17.91 | 18.32 | 17.91 | 18.13 | 13,959,964 | +0.14(+0.76%) |
Apr 07, 2008 | 18.16 | 18.24 | 17.92 | 18.00 | 13,679,705 | -0.06(-0.36%) |
Apr 04, 2008 | 18.13 | 18.23 | 18.01 | 18.06 | 13,359,215 | -0.07(-0.40%) |
Apr 03, 2008 | 18.04 | 18.29 | 18.00 | 18.13 | 15,106,505 | -0.05(-0.27%) |
Apr 02, 2008 | 18.33 | 18.48 | 18.14 | 18.18 | 13,391,264 | -0.20(-1.11%) |
Apr 01, 2008 | 17.78 | 18.42 | 17.73 | 18.39 | 20,377,004 | +0.77(+4.35%) |
Mar 31, 2008 | 17.47 | 17.76 | 17.27 | 17.62 | 16,761,181 | +0.27(+1.53%) |
Mar 28, 2008 | 17.57 | 17.75 | 17.31 | 17.36 | 16,349,288 | -0.28(-1.61%) |
Mar 27, 2008 | 17.83 | 17.97 | 17.53 | 17.64 | 14,254,585 | +0.03(+0.17%) |
Mar 26, 2008 | 17.79 | 17.89 | 17.44 | 17.61 | 17,847,692 | -0.30(-1.70%) |
Mar 25, 2008 | 18.02 | 18.10 | 17.69 | 17.91 | 15,312,175 | -0.08(-0.43%) |
Mar 24, 2008 | 17.64 | 18.29 | 17.64 | 17.99 | 21,856,220 | +0.39(+2.20%) |
Mar 21, 2008 | 17.10 | 17.76 | 17.09 | 17.60 | 40,869,624 | +0.00(+0.00%) |
Mar 20, 2008 | 17.10 | 17.76 | 17.09 | 17.60 | 40,869,624 | +0.51(+2.96%) |
Mar 19, 2008 | 17.42 | 17.75 | 17.09 | 17.10 | 20,024,414 | -0.32(-1.86%) |
Mar 18, 2008 | 16.81 | 17.43 | 16.63 | 17.42 | 25,598,712 | +0.90(+5.43%) |
Mar 17, 2008 | 16.16 | 16.80 | 16.10 | 16.53 | 23,599,544 | +0.01(+0.04%) |
Mar 14, 2008 | 16.87 | 16.99 | 16.40 | 16.52 | 28,780,654 | -0.32(-1.88%) |
Mar 13, 2008 | 16.61 | 16.97 | 16.45 | 16.84 | 22,162,376 | -0.04(-0.23%) |
Mar 12, 2008 | 17.19 | 17.38 | 16.84 | 16.87 | 17,772,368 | -0.25(-1.44%) |
Mar 11, 2008 | 16.83 | 17.69 | 16.62 | 17.12 | 24,005,982 | +0.63(+3.79%) |
Mar 10, 2008 | 16.56 | 16.73 | 16.38 | 16.49 | 36,386,444 | -0.02(-0.12%) |
Mar 07, 2008 | 16.43 | 16.89 | 16.36 | 16.51 | 18,056,158 | -0.06(-0.35%) |
Mar 06, 2008 | 16.79 | 16.79 | 16.52 | 16.57 | 18,817,212 | -0.30(-1.80%) |
Mar 05, 2008 | 16.91 | 17.23 | 16.68 | 16.88 | 15,959,366 | +0.05(+0.28%) |
Mar 04, 2008 | 16.69 | 16.91 | 16.53 | 16.83 | 17,381,634 | -0.08(-0.50%) |
Mar 03, 2008 | 16.98 | 17.22 | 16.60 | 16.91 | 15,106,556 | -0.12(-0.72%) |
Feb 29, 2008 | 17.40 | 17.47 | 16.96 | 17.04 | 23,501,632 | -0.59(-3.34%) |
Feb 28, 2008 | 17.75 | 17.82 | 17.54 | 17.62 | 13,837,873 | -0.34(-1.92%) |
Feb 27, 2008 | 17.55 | 18.11 | 17.51 | 17.97 | 16,554,612 | +0.27(+1.55%) |
Feb 26, 2008 | 17.43 | 17.79 | 17.41 | 17.69 | 18,109,970 | +0.16(+0.93%) |
Feb 25, 2008 | 17.53 | 17.65 | 17.20 | 17.53 | 25,623,864 | -0.01(-0.07%) |
Feb 22, 2008 | 17.31 | 17.56 | 17.07 | 17.54 | 16,183,720 | +0.25(+1.42%) |
Feb 21, 2008 | 17.34 | 17.62 | 17.28 | 17.30 | 16,466,639 | +0.01(+0.07%) |
Feb 20, 2008 | 16.96 | 17.35 | 16.86 | 17.29 | 19,620,160 | +0.06(+0.36%) |
Feb 19, 2008 | 17.20 | 17.43 | 16.99 | 17.22 | 14,322,516 | +0.19(+1.12%) |
Feb 18, 2008 | 16.86 | 17.09 | 16.59 | 17.03 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 16.86 | 17.09 | 16.59 | 17.03 | 14,648,594 | +0.09(+0.55%) |
Feb 14, 2008 | 17.15 | 17.28 | 16.90 | 16.94 | 14,999,539 | -0.24(-1.38%) |
Feb 13, 2008 | 17.08 | 17.23 | 16.92 | 17.18 | 14,359,550 | +0.20(+1.15%) |
Feb 12, 2008 | 16.49 | 17.06 | 16.48 | 16.98 | 25,936,728 | +0.66(+4.05%) |
Feb 11, 2008 | 16.91 | 16.91 | 16.15 | 16.32 | 32,291,616 | -0.56(-3.31%) |
Feb 08, 2008 | 17.51 | 17.51 | 16.80 | 16.88 | 26,865,724 | -0.69(-3.93%) |
Feb 07, 2008 | 17.03 | 17.63 | 16.85 | 17.57 | 35,442,524 | +1.09(+6.62%) |
Feb 06, 2008 | 16.77 | 16.88 | 16.34 | 16.48 | 24,352,882 | -0.10(-0.62%) |
Feb 05, 2008 | 17.05 | 17.10 | 16.53 | 16.58 | 23,422,606 | -0.80(-4.63%) |
Feb 04, 2008 | 17.57 | 17.63 | 17.27 | 17.39 | 12,784,865 | -0.25(-1.41%) |
Feb 01, 2008 | 17.28 | 17.63 | 17.11 | 17.63 | 18,773,582 | +0.42(+2.41%) |
Jan 31, 2008 | 16.58 | 17.49 | 16.48 | 17.22 | 25,374,136 | +0.39(+2.35%) |
Jan 30, 2008 | 17.02 | 17.47 | 16.77 | 16.82 | 21,140,740 | -0.25(-1.47%) |
Jan 29, 2008 | 16.77 | 17.09 | 16.58 | 17.07 | 15,083,987 | +0.50(+3.04%) |
Jan 28, 2008 | 16.03 | 16.57 | 15.92 | 16.57 | 16,187,307 | +0.60(+3.75%) |
Jan 25, 2008 | 16.70 | 16.94 | 15.90 | 15.97 | 20,908,194 | -0.53(-3.22%) |
Jan 24, 2008 | 16.29 | 16.61 | 16.20 | 16.50 | 21,522,170 | +0.34(+2.08%) |
Jan 23, 2008 | 15.79 | 16.27 | 15.34 | 16.17 | 39,155,960 | -0.04(-0.25%) |
Jan 22, 2008 | 15.79 | 16.84 | 15.41 | 16.21 | 44,965,040 | -0.58(-3.48%) |
Jan 21, 2008 | 17.22 | 17.25 | 16.02 | 16.79 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 17.22 | 17.25 | 16.02 | 16.79 | 49,934,056 | -0.24(-1.42%) |
Jan 17, 2008 | 17.82 | 17.82 | 16.91 | 17.04 | 28,874,098 | -0.70(-3.94%) |
Jan 16, 2008 | 17.55 | 18.08 | 17.55 | 17.74 | 27,296,482 | +0.23(+1.32%) |
Jan 15, 2008 | 17.72 | 17.84 | 17.47 | 17.50 | 15,836,122 | -0.07(-0.40%) |
Jan 14, 2008 | 17.59 | 17.61 | 17.29 | 17.57 | 12,010,639 | +0.16(+0.91%) |
Jan 11, 2008 | 17.34 | 17.69 | 17.11 | 17.42 | 19,402,716 | -0.14(-0.80%) |
Jan 10, 2008 | 16.96 | 17.74 | 16.94 | 17.56 | 20,177,018 | +0.44(+2.54%) |
Jan 09, 2008 | 16.93 | 17.17 | 16.70 | 17.12 | 27,556,080 | +0.23(+1.39%) |
Jan 08, 2008 | 17.50 | 17.57 | 16.81 | 16.89 | 19,671,946 | -0.56(-3.19%) |
Jan 07, 2008 | 17.30 | 17.60 | 17.19 | 17.44 | 20,845,030 | +0.21(+1.22%) |
Jan 04, 2008 | 17.31 | 17.38 | 17.00 | 17.23 | 17,385,440 | -0.24(-1.39%) |
Jan 03, 2008 | 17.41 | 17.57 | 17.30 | 17.48 | 13,748,026 | +0.15(+0.88%) |
Jan 02, 2008 | 17.91 | 17.96 | 17.26 | 17.32 | 15,464,837 | -0.70(-3.86%) |
Jan 01, 2008 | 17.89 | 18.15 | 17.83 | 18.02 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 17.89 | 18.15 | 17.83 | 18.02 | 9,397,802 | +0.04(+0.24%) |
Dec 28, 2007 | 18.18 | 18.27 | 17.93 | 17.98 | 8,005,937 | +0.09(+0.49%) |
Dec 27, 2007 | 18.21 | 18.39 | 17.87 | 17.89 | 8,325,377 | -0.54(-2.91%) |
Dec 26, 2007 | 18.43 | 18.50 | 18.18 | 18.42 | 6,612,615 | -0.13(-0.71%) |
Dec 24, 2007 | 18.25 | 18.60 | 18.12 | 18.55 | 3,842,704 | +0.39(+2.12%) |
Dec 21, 2007 | 17.97 | 18.22 | 17.89 | 18.17 | 15,898,472 | +0.44(+2.51%) |
Dec 20, 2007 | 17.92 | 18.12 | 17.47 | 17.72 | 12,293,883 | -0.08(-0.48%) |
Dec 19, 2007 | 17.84 | 18.20 | 17.66 | 17.81 | 11,634,002 | -0.02(-0.13%) |
Dec 18, 2007 | 17.89 | 18.00 | 17.50 | 17.83 | 13,112,882 | +0.11(+0.63%) |
Dec 17, 2007 | 18.07 | 18.07 | 17.68 | 17.72 | 10,950,543 | -0.39(-2.16%) |
Dec 14, 2007 | 18.06 | 18.53 | 18.06 | 18.11 | 11,883,812 | -0.26(-1.43%) |
Dec 13, 2007 | 18.27 | 18.41 | 17.77 | 18.38 | 20,698,948 | +0.05(+0.29%) |
Dec 12, 2007 | 18.66 | 19.05 | 17.99 | 18.32 | 18,750,342 | +0.04(+0.22%) |
Dec 11, 2007 | 19.13 | 19.25 | 18.24 | 18.28 | 16,777,422 | -0.80(-4.17%) |
Dec 10, 2007 | 19.07 | 19.41 | 18.91 | 19.08 | 9,523,507 | +0.02(+0.11%) |
Dec 07, 2007 | 18.84 | 19.33 | 18.84 | 19.06 | 16,361,448 | +0.31(+1.67%) |
Dec 06, 2007 | 18.65 | 18.89 | 18.51 | 18.74 | 14,167,323 | +0.09(+0.49%) |
Dec 05, 2007 | 18.70 | 18.92 | 18.45 | 18.65 | 14,470,814 | +0.15(+0.79%) |
Dec 04, 2007 | 18.79 | 19.01 | 18.36 | 18.51 | 15,458,449 | -0.44(-2.30%) |
Dec 03, 2007 | 18.93 | 19.00 | 18.52 | 18.94 | 15,644,275 | -0.24(-1.24%) |
Nov 30, 2007 | 19.12 | 19.65 | 19.03 | 19.18 | 22,013,978 | +0.22(+1.14%) |
Nov 29, 2007 | 19.12 | 19.12 | 18.81 | 18.96 | 21,879,022 | -0.18(-0.95%) |
Nov 28, 2007 | 18.39 | 19.19 | 17.52 | 19.15 | 27,118,424 | +0.85(+4.67%) |
Nov 27, 2007 | 17.74 | 18.32 | 17.74 | 18.29 | 22,903,208 | +0.61(+3.46%) |
Nov 26, 2007 | 18.10 | 18.10 | 17.64 | 17.68 | 18,035,954 | -0.38(-2.12%) |
Nov 23, 2007 | 17.95 | 18.19 | 17.85 | 18.06 | 7,956,773 | +0.20(+1.10%) |
Nov 21, 2007 | 18.07 | 18.24 | 17.65 | 17.87 | 21,116,300 | -0.39(-2.15%) |
Nov 20, 2007 | 18.20 | 18.56 | 17.96 | 18.26 | 22,744,672 | -0.06(-0.34%) |
Nov 19, 2007 | 18.62 | 18.72 | 18.18 | 18.32 | 19,677,602 | -0.39(-2.06%) |
Nov 16, 2007 | 19.12 | 19.12 | 18.46 | 18.71 | 21,371,000 | -0.25(-1.33%) |
Nov 15, 2007 | 19.30 | 19.30 | 18.78 | 18.96 | 16,962,026 | -0.39(-2.03%) |
Nov 14, 2007 | 19.48 | 19.74 | 19.22 | 19.35 | 12,393,616 | +0.02(+0.12%) |
Nov 13, 2007 | 19.04 | 19.35 | 18.91 | 19.33 | 12,986,018 | +0.48(+2.56%) |
Nov 12, 2007 | 18.73 | 19.32 | 18.66 | 18.84 | 13,935,175 | +0.05(+0.25%) |
Nov 09, 2007 | 18.77 | 19.15 | 18.58 | 18.80 | 15,618,439 | -0.26(-1.35%) |
Nov 08, 2007 | 18.48 | 19.12 | 18.35 | 19.05 | 20,926,304 | +0.58(+3.17%) |
Nov 07, 2007 | 19.12 | 19.12 | 18.31 | 18.47 | 16,902,508 | -0.64(-3.37%) |
Nov 06, 2007 | 19.26 | 19.31 | 18.65 | 19.11 | 12,998,694 | +0.14(+0.74%) |
Nov 05, 2007 | 18.35 | 19.18 | 18.35 | 18.97 | 13,131,919 | +0.26(+1.39%) |
Nov 02, 2007 | 19.12 | 19.17 | 18.08 | 18.71 | 20,290,328 | -0.45(-2.35%) |
Nov 01, 2007 | 19.59 | 19.73 | 19.14 | 19.16 | 15,782,561 | -0.97(-4.82%) |
Oct 31, 2007 | 20.17 | 20.19 | 19.74 | 20.13 | 13,177,165 | +0.06(+0.31%) |
Oct 30, 2007 | 20.14 | 20.34 | 19.98 | 20.07 | 6,734,785 | -0.23(-1.11%) |
Oct 29, 2007 | 20.46 | 20.49 | 20.16 | 20.30 | 5,338,030 | -0.08(-0.37%) |
Oct 26, 2007 | 20.34 | 20.47 | 19.92 | 20.37 | 10,402,825 | +0.29(+1.44%) |
Oct 25, 2007 | 19.71 | 20.17 | 19.57 | 20.08 | 17,261,910 | +0.47(+2.40%) |
Oct 24, 2007 | 19.65 | 19.79 | 19.00 | 19.61 | 14,555,963 | -0.13(-0.64%) |
Oct 23, 2007 | 19.79 | 19.87 | 19.52 | 19.74 | 6,046,917 | +0.03(+0.13%) |
Oct 22, 2007 | 19.10 | 19.81 | 19.08 | 19.71 | 9,020,963 | +0.51(+2.68%) |
Oct 19, 2007 | 19.70 | 19.80 | 19.16 | 19.20 | 12,035,934 | -0.64(-3.21%) |
Oct 18, 2007 | 19.69 | 19.98 | 19.63 | 19.84 | 7,452,379 | +0.01(+0.04%) |
Oct 17, 2007 | 20.12 | 20.22 | 19.43 | 19.83 | 10,071,813 | +0.06(+0.28%) |
Oct 16, 2007 | 20.08 | 20.10 | 19.66 | 19.77 | 8,804,501 | -0.31(-1.56%) |
Oct 15, 2007 | 20.51 | 20.52 | 19.93 | 20.08 | 10,050,611 | -0.42(-2.05%) |
Oct 12, 2007 | 20.38 | 20.55 | 20.29 | 20.51 | 5,787,385 | +0.11(+0.52%) |
Oct 11, 2007 | 20.65 | 20.74 | 20.28 | 20.40 | 9,681,439 | -0.11(-0.56%) |
Oct 10, 2007 | 20.59 | 20.62 | 20.37 | 20.51 | 7,133,553 | -0.14(-0.67%) |
Oct 09, 2007 | 20.72 | 20.79 | 20.46 | 20.65 | 7,153,849 | +0.02(+0.11%) |
Oct 08, 2007 | 20.77 | 20.80 | 20.57 | 20.63 | 4,333,687 | -0.10(-0.47%) |
Oct 05, 2007 | 20.54 | 20.83 | 20.51 | 20.72 | 6,570,803 | +0.34(+1.65%) |
Oct 04, 2007 | 20.26 | 20.49 | 20.23 | 20.39 | 5,914,578 | +0.21(+1.04%) |
Oct 03, 2007 | 20.40 | 20.42 | 20.12 | 20.18 | 9,477,824 | -0.32(-1.55%) |
Oct 02, 2007 | 20.64 | 20.68 | 20.45 | 20.50 | 8,541,706 | -0.16(-0.79%) |