Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 19.07 | 19.70 | 18.45 | 19.00 | 7,688,551 | +0.34(+1.83%) |
Sep 29, 2008 | 19.95 | 19.95 | 18.28 | 18.66 | 8,732,960 | -1.48(-7.36%) |
Sep 26, 2008 | 20.17 | 20.38 | 19.83 | 20.14 | 0 | -0.20(-1.00%) |
Sep 25, 2008 | 19.73 | 20.57 | 19.68 | 20.35 | 3,314,025 | +0.71(+3.63%) |
Sep 24, 2008 | 19.23 | 19.67 | 19.14 | 19.63 | 3,656,376 | -0.20(-1.02%) |
Sep 23, 2008 | 20.17 | 20.45 | 19.80 | 19.84 | 3,117,133 | -0.33(-1.64%) |
Sep 22, 2008 | 20.49 | 20.78 | 20.11 | 20.17 | 2,702,883 | -0.49(-2.36%) |
Sep 19, 2008 | 21.34 | 22.60 | 19.98 | 20.65 | 0 | +0.71(+3.54%) |
Sep 18, 2008 | 19.99 | 20.28 | 19.40 | 19.95 | 7,069,270 | +0.19(+0.97%) |
Sep 17, 2008 | 20.59 | 20.68 | 19.74 | 19.76 | 8,284,088 | -1.18(-5.62%) |
Sep 16, 2008 | 20.84 | 21.10 | 19.53 | 20.93 | 8,585,950 | -0.06(-0.30%) |
Sep 15, 2008 | 21.19 | 21.70 | 20.93 | 21.00 | 5,418,787 | -0.75(-3.44%) |
Sep 12, 2008 | 21.22 | 21.87 | 21.22 | 21.74 | 4,091,637 | +0.32(+1.51%) |
Sep 11, 2008 | 21.13 | 21.47 | 20.68 | 21.42 | 4,720,732 | +0.21(+0.98%) |
Sep 10, 2008 | 21.19 | 21.81 | 20.96 | 21.21 | 5,293,503 | +0.21(+0.99%) |
Sep 09, 2008 | 22.40 | 22.50 | 20.96 | 21.00 | 7,805,466 | -1.27(-5.70%) |
Sep 08, 2008 | 21.89 | 22.41 | 21.67 | 22.27 | 5,545,001 | +0.64(+2.95%) |
Sep 05, 2008 | 22.03 | 22.17 | 21.45 | 21.63 | 0 | -0.45(-2.05%) |
Sep 04, 2008 | 22.74 | 22.74 | 22.08 | 22.09 | 6,267,827 | -0.66(-2.90%) |
Sep 03, 2008 | 23.36 | 23.51 | 22.75 | 22.75 | 6,481,203 | -0.60(-2.58%) |
Sep 02, 2008 | 23.91 | 23.91 | 23.18 | 23.35 | 4,274,175 | -0.28(-1.18%) |
Aug 29, 2008 | 24.00 | 24.14 | 23.63 | 23.63 | 0 | -0.53(-2.21%) |
Aug 28, 2008 | 23.98 | 24.16 | 23.85 | 24.16 | 2,799,403 | +0.24(+1.02%) |
Aug 27, 2008 | 23.59 | 23.95 | 23.50 | 23.92 | 2,916,912 | +0.29(+1.23%) |
Aug 26, 2008 | 23.11 | 23.66 | 22.82 | 23.63 | 3,247,571 | +0.46(+2.00%) |
Aug 25, 2008 | 23.43 | 23.45 | 23.00 | 23.16 | 3,007,135 | -0.31(-1.31%) |
Aug 22, 2008 | 23.56 | 23.63 | 23.37 | 23.47 | 0 | +0.00(+0.00%) |
Aug 21, 2008 | 22.82 | 23.47 | 22.75 | 23.47 | 3,294,542 | +0.49(+2.12%) |
Aug 20, 2008 | 22.80 | 23.08 | 22.58 | 22.98 | 3,697,202 | +0.16(+0.69%) |
Aug 19, 2008 | 22.53 | 22.89 | 22.47 | 22.83 | 5,532,975 | +0.24(+1.08%) |
Aug 18, 2008 | 22.72 | 22.91 | 22.45 | 22.58 | 3,985,950 | -0.10(-0.46%) |
Aug 15, 2008 | 23.24 | 23.24 | 22.65 | 22.69 | 0 | -0.53(-2.30%) |
Aug 14, 2008 | 23.34 | 23.51 | 23.05 | 23.22 | 2,814,477 | -0.36(-1.52%) |
Aug 13, 2008 | 23.32 | 23.69 | 23.22 | 23.58 | 3,303,605 | +0.25(+1.09%) |
Aug 12, 2008 | 23.78 | 23.92 | 23.27 | 23.33 | 3,681,060 | -0.53(-2.21%) |
Aug 11, 2008 | 23.55 | 23.95 | 23.31 | 23.85 | 6,310,958 | +0.42(+1.78%) |
Aug 08, 2008 | 23.14 | 23.47 | 22.95 | 23.44 | 3,540,741 | +0.38(+1.63%) |
Aug 07, 2008 | 23.16 | 23.66 | 22.98 | 23.06 | 6,128,501 | -0.26(-1.09%) |
Aug 06, 2008 | 23.14 | 23.54 | 23.05 | 23.31 | 4,249,868 | +0.06(+0.27%) |
Aug 05, 2008 | 23.01 | 23.56 | 22.20 | 23.25 | 7,048,198 | +0.29(+1.26%) |
Aug 04, 2008 | 23.30 | 23.74 | 22.87 | 22.96 | 5,541,940 | -0.38(-1.64%) |
Aug 01, 2008 | 23.91 | 24.69 | 23.34 | 23.34 | 5,385,689 | -0.88(-3.64%) |
Jul 31, 2008 | 24.02 | 24.34 | 23.95 | 24.22 | 7,051,794 | +0.16(+0.65%) |
Jul 30, 2008 | 23.86 | 24.18 | 23.67 | 24.07 | 3,666,862 | +0.31(+1.29%) |
Jul 29, 2008 | 23.76 | 23.86 | 23.48 | 23.76 | 2,895,885 | +0.21(+0.91%) |
Jul 28, 2008 | 23.79 | 24.05 | 23.54 | 23.55 | 4,028,149 | -0.40(-1.67%) |
Jul 25, 2008 | 24.19 | 24.36 | 23.86 | 23.95 | 2,747,919 | -0.10(-0.43%) |
Jul 24, 2008 | 24.46 | 24.47 | 23.71 | 24.05 | 5,638,353 | -0.35(-1.43%) |
Jul 23, 2008 | 25.11 | 25.16 | 24.30 | 24.40 | 4,446,082 | -0.83(-3.29%) |
Jul 22, 2008 | 25.16 | 25.49 | 25.11 | 25.23 | 3,149,721 | +0.08(+0.30%) |
Jul 21, 2008 | 24.53 | 25.32 | 24.49 | 25.15 | 2,935,274 | +0.55(+2.24%) |
Jul 18, 2008 | 24.67 | 25.21 | 24.33 | 24.60 | 4,348,439 | +0.00(+0.00%) |
Jul 17, 2008 | 24.83 | 24.87 | 24.32 | 24.60 | 3,617,456 | -0.30(-1.21%) |
Jul 16, 2008 | 25.36 | 25.68 | 24.77 | 24.90 | 3,964,578 | -0.56(-2.19%) |
Jul 15, 2008 | 25.40 | 25.80 | 25.22 | 25.46 | 4,131,904 | -0.09(-0.36%) |
Jul 14, 2008 | 26.25 | 26.36 | 25.48 | 25.55 | 3,048,345 | -0.36(-1.39%) |
Jul 11, 2008 | 25.78 | 26.28 | 25.55 | 25.91 | 3,440,508 | -0.11(-0.42%) |
Jul 10, 2008 | 25.70 | 26.15 | 25.66 | 26.02 | 4,162,550 | +0.20(+0.76%) |
Jul 09, 2008 | 25.85 | 26.20 | 25.56 | 25.82 | 5,081,095 | +0.06(+0.23%) |
Jul 08, 2008 | 26.03 | 26.20 | 25.43 | 25.77 | 8,830,601 | -0.37(-1.40%) |
Jul 07, 2008 | 26.73 | 27.02 | 25.69 | 26.13 | 4,942,960 | -0.63(-2.36%) |
Jul 04, 2008 | 27.01 | 27.21 | 26.54 | 26.76 | 2,189,193 | +0.00(+0.00%) |
Jul 03, 2008 | 27.01 | 27.21 | 26.54 | 26.76 | 2,189,193 | -0.17(-0.62%) |
Jul 02, 2008 | 27.09 | 27.43 | 26.83 | 26.93 | 4,126,941 | -0.12(-0.43%) |
Jul 01, 2008 | 26.34 | 27.08 | 25.89 | 27.05 | 4,858,382 | +0.43(+1.61%) |
Jun 30, 2008 | 25.92 | 26.90 | 25.78 | 26.62 | 8,272,399 | +0.78(+3.03%) |
Jun 27, 2008 | 25.77 | 26.07 | 25.38 | 25.84 | 11,271,113 | +0.08(+0.32%) |
Jun 26, 2008 | 26.21 | 26.51 | 25.75 | 25.75 | 3,502,109 | -0.86(-3.24%) |
Jun 25, 2008 | 26.68 | 26.79 | 26.25 | 26.62 | 3,196,891 | +0.08(+0.28%) |
Jun 24, 2008 | 26.63 | 26.75 | 26.53 | 26.54 | 2,983,675 | -0.02(-0.07%) |
Jun 23, 2008 | 26.64 | 26.81 | 26.52 | 26.56 | 3,116,330 | +0.03(+0.11%) |
Jun 20, 2008 | 26.35 | 27.12 | 26.35 | 26.53 | 4,620,959 | -0.59(-2.16%) |
Jun 19, 2008 | 26.59 | 27.16 | 26.53 | 27.12 | 3,661,846 | +0.52(+1.94%) |
Jun 18, 2008 | 26.93 | 27.13 | 26.57 | 26.60 | 4,622,994 | -0.56(-2.05%) |
Jun 17, 2008 | 26.95 | 27.40 | 26.77 | 27.16 | 3,950,860 | +0.24(+0.88%) |
Jun 16, 2008 | 26.79 | 26.97 | 26.47 | 26.92 | 2,408,446 | -0.09(-0.34%) |
Jun 13, 2008 | 26.86 | 27.09 | 26.62 | 27.01 | 3,732,003 | +0.27(+1.02%) |
Jun 12, 2008 | 26.97 | 26.98 | 26.61 | 26.74 | 4,017,382 | -0.07(-0.26%) |
Jun 11, 2008 | 26.56 | 27.05 | 26.26 | 26.81 | 6,863,550 | +0.15(+0.57%) |
Jun 10, 2008 | 26.30 | 26.76 | 25.92 | 26.66 | 4,800,229 | +0.27(+1.01%) |
Jun 09, 2008 | 25.93 | 26.69 | 25.65 | 26.39 | 4,424,945 | +0.66(+2.57%) |
Jun 06, 2008 | 25.85 | 26.15 | 25.51 | 25.73 | 5,077,748 | -0.39(-1.49%) |
Jun 05, 2008 | 25.71 | 26.17 | 25.45 | 26.12 | 3,608,226 | +0.44(+1.72%) |
Jun 04, 2008 | 24.83 | 25.95 | 24.83 | 25.68 | 5,058,708 | +0.73(+2.93%) |
Jun 03, 2008 | 25.38 | 25.62 | 24.85 | 24.95 | 3,355,251 | -0.49(-1.91%) |
Jun 02, 2008 | 25.45 | 25.56 | 25.05 | 25.44 | 4,103,878 | -0.21(-0.84%) |
May 30, 2008 | 25.48 | 25.74 | 25.35 | 25.65 | 2,941,141 | +0.19(+0.75%) |
May 29, 2008 | 25.07 | 25.57 | 24.96 | 25.46 | 3,239,518 | +0.39(+1.55%) |
May 28, 2008 | 24.96 | 25.19 | 24.85 | 25.07 | 2,547,876 | +0.08(+0.30%) |
May 27, 2008 | 25.02 | 25.18 | 24.79 | 25.00 | 3,166,867 | -0.01(-0.02%) |
May 26, 2008 | 25.58 | 25.66 | 24.97 | 25.00 | 0 | +0.00(+0.00%) |
May 23, 2008 | 25.58 | 25.66 | 24.97 | 25.00 | 2,447,998 | -0.64(-2.51%) |
May 22, 2008 | 25.25 | 25.74 | 25.21 | 25.64 | 2,595,141 | +0.34(+1.35%) |
May 21, 2008 | 25.52 | 25.63 | 25.19 | 25.30 | 4,857,849 | -0.14(-0.57%) |
May 20, 2008 | 25.62 | 25.91 | 25.34 | 25.45 | 4,841,445 | +0.32(+1.29%) |
May 19, 2008 | 24.62 | 25.24 | 24.62 | 25.12 | 2,907,250 | +0.49(+2.00%) |
May 16, 2008 | 24.38 | 24.73 | 24.33 | 24.63 | 2,946,720 | +0.19(+0.78%) |
May 15, 2008 | 24.43 | 24.53 | 24.05 | 24.44 | 3,543,107 | +0.08(+0.31%) |
May 14, 2008 | 24.31 | 24.47 | 24.04 | 24.36 | 3,054,883 | +0.12(+0.48%) |
May 13, 2008 | 24.49 | 24.78 | 24.10 | 24.25 | 3,059,530 | -0.23(-0.95%) |
May 12, 2008 | 24.49 | 24.61 | 24.28 | 24.48 | 2,799,189 | +0.01(+0.02%) |
May 09, 2008 | 24.40 | 24.57 | 24.21 | 24.47 | 2,438,587 | -0.03(-0.14%) |
May 08, 2008 | 24.47 | 24.71 | 24.22 | 24.51 | 3,843,145 | +0.18(+0.74%) |
May 07, 2008 | 24.66 | 24.70 | 24.20 | 24.33 | 6,014,769 | -0.41(-1.64%) |
May 06, 2008 | 25.50 | 25.50 | 24.58 | 24.73 | 6,515,884 | -0.85(-3.33%) |
May 05, 2008 | 26.02 | 26.02 | 25.42 | 25.59 | 3,456,780 | -0.40(-1.54%) |
May 02, 2008 | 25.74 | 26.18 | 25.59 | 25.99 | 2,639,838 | +0.43(+1.70%) |
May 01, 2008 | 25.43 | 25.79 | 25.22 | 25.55 | 3,082,990 | +0.10(+0.41%) |
Apr 30, 2008 | 25.40 | 25.76 | 25.24 | 25.45 | 4,080,228 | +0.05(+0.21%) |
Apr 29, 2008 | 25.45 | 25.48 | 25.19 | 25.40 | 3,891,946 | -0.04(-0.16%) |
Apr 28, 2008 | 25.35 | 25.64 | 25.29 | 25.44 | 2,354,579 | +0.08(+0.32%) |
Apr 25, 2008 | 25.38 | 25.62 | 25.31 | 25.35 | 2,317,753 | +0.04(+0.16%) |
Apr 24, 2008 | 25.67 | 25.67 | 25.25 | 25.31 | 2,536,016 | -0.19(-0.73%) |
Apr 23, 2008 | 25.30 | 25.58 | 25.04 | 25.50 | 3,132,298 | +0.35(+1.38%) |
Apr 22, 2008 | 25.35 | 25.38 | 25.09 | 25.15 | 3,463,268 | -0.27(-1.07%) |
Apr 21, 2008 | 25.52 | 25.67 | 25.12 | 25.42 | 3,704,663 | -0.18(-0.70%) |
Apr 18, 2008 | 25.87 | 25.99 | 25.44 | 25.60 | 3,303,101 | +0.12(+0.45%) |
Apr 17, 2008 | 25.60 | 25.73 | 25.41 | 25.49 | 3,828,763 | -0.12(-0.48%) |
Apr 16, 2008 | 25.18 | 25.65 | 24.93 | 25.61 | 3,975,928 | +0.50(+1.98%) |
Apr 15, 2008 | 24.84 | 25.22 | 24.68 | 25.11 | 4,491,256 | +0.38(+1.55%) |
Apr 14, 2008 | 24.35 | 24.83 | 24.35 | 24.73 | 5,538,507 | +0.30(+1.23%) |
Apr 11, 2008 | 23.88 | 24.64 | 23.88 | 24.43 | 4,223,388 | +0.42(+1.76%) |
Apr 10, 2008 | 24.38 | 24.45 | 23.84 | 24.00 | 4,767,457 | -0.42(-1.71%) |
Apr 09, 2008 | 24.44 | 24.48 | 24.25 | 24.42 | 3,980,226 | +0.05(+0.19%) |
Apr 08, 2008 | 24.17 | 24.48 | 24.09 | 24.38 | 3,141,114 | +0.02(+0.09%) |
Apr 07, 2008 | 24.56 | 24.58 | 24.05 | 24.35 | 3,006,600 | +0.01(+0.05%) |
Apr 04, 2008 | 24.15 | 24.64 | 23.94 | 24.34 | 5,007,854 | +0.28(+1.16%) |
Apr 03, 2008 | 24.05 | 24.14 | 23.80 | 24.06 | 4,612,575 | +0.05(+0.22%) |
Apr 02, 2008 | 24.05 | 24.20 | 23.71 | 24.01 | 5,301,382 | +0.00(+0.00%) |
Apr 01, 2008 | 23.56 | 24.09 | 23.29 | 24.01 | 6,823,571 | +0.72(+3.09%) |
Mar 31, 2008 | 22.99 | 23.43 | 22.81 | 23.29 | 7,248,861 | +0.34(+1.46%) |
Mar 28, 2008 | 23.13 | 23.41 | 22.93 | 22.96 | 5,640,838 | -0.05(-0.23%) |
Mar 27, 2008 | 22.79 | 23.31 | 22.79 | 23.01 | 7,091,058 | +0.23(+0.99%) |
Mar 26, 2008 | 23.26 | 23.26 | 22.65 | 22.78 | 8,739,427 | -0.55(-2.36%) |
Mar 25, 2008 | 23.51 | 23.69 | 23.27 | 23.33 | 7,766,301 | -0.12(-0.52%) |
Mar 24, 2008 | 24.00 | 24.05 | 23.25 | 23.45 | 9,123,994 | -0.41(-1.70%) |
Mar 21, 2008 | 24.22 | 25.83 | 22.73 | 23.86 | 17,866,848 | +0.00(+0.00%) |
Mar 20, 2008 | 24.22 | 25.83 | 22.73 | 23.86 | 17,866,848 | -1.97(-7.63%) |
Mar 19, 2008 | 26.58 | 27.53 | 25.83 | 25.83 | 4,748,084 | -0.78(-2.94%) |
Mar 18, 2008 | 26.16 | 26.64 | 26.02 | 26.61 | 4,997,598 | +0.84(+3.26%) |
Mar 17, 2008 | 24.94 | 25.95 | 24.94 | 25.77 | 5,146,321 | +0.19(+0.72%) |
Mar 14, 2008 | 26.16 | 26.34 | 25.30 | 25.59 | 5,864,431 | -0.43(-1.65%) |
Mar 13, 2008 | 25.86 | 26.20 | 25.41 | 26.02 | 5,849,676 | -0.16(-0.60%) |
Mar 12, 2008 | 26.45 | 27.03 | 26.15 | 26.17 | 4,665,871 | -0.27(-1.01%) |
Mar 11, 2008 | 26.17 | 26.61 | 25.86 | 26.44 | 4,653,763 | +0.80(+3.12%) |
Mar 10, 2008 | 26.12 | 26.20 | 25.56 | 25.64 | 5,372,540 | -0.41(-1.56%) |
Mar 07, 2008 | 25.90 | 26.20 | 25.53 | 26.04 | 5,963,420 | -0.05(-0.18%) |
Mar 06, 2008 | 26.53 | 26.53 | 26.00 | 26.09 | 5,148,902 | -0.54(-2.02%) |
Mar 05, 2008 | 26.58 | 26.71 | 26.22 | 26.63 | 4,416,737 | +0.05(+0.17%) |
Mar 04, 2008 | 25.53 | 26.66 | 25.50 | 26.58 | 6,969,116 | +0.87(+3.38%) |
Mar 03, 2008 | 25.50 | 25.92 | 25.31 | 25.71 | 5,554,726 | +0.16(+0.61%) |
Feb 29, 2008 | 26.25 | 26.33 | 25.41 | 25.56 | 4,678,158 | -0.94(-3.54%) |
Feb 28, 2008 | 26.35 | 26.60 | 26.24 | 26.50 | 3,642,589 | -0.09(-0.35%) |
Feb 27, 2008 | 27.13 | 27.23 | 26.55 | 26.59 | 6,215,197 | -0.65(-2.38%) |
Feb 26, 2008 | 26.69 | 27.24 | 26.60 | 27.24 | 4,505,645 | +0.47(+1.75%) |
Feb 25, 2008 | 26.71 | 26.94 | 26.51 | 26.77 | 4,594,840 | +0.13(+0.48%) |
Feb 22, 2008 | 26.72 | 26.83 | 26.23 | 26.64 | 4,340,623 | +0.20(+0.77%) |
Feb 21, 2008 | 26.98 | 27.16 | 26.37 | 26.44 | 3,822,001 | -0.49(-1.83%) |
Feb 20, 2008 | 26.66 | 26.99 | 26.32 | 26.93 | 4,279,448 | +0.16(+0.58%) |
Feb 19, 2008 | 27.49 | 27.50 | 26.66 | 26.77 | 3,749,702 | -0.37(-1.37%) |
Feb 18, 2008 | 27.03 | 27.21 | 26.72 | 27.15 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 27.03 | 27.21 | 26.72 | 27.15 | 3,967,097 | +0.12(+0.43%) |
Feb 14, 2008 | 27.31 | 27.66 | 26.83 | 27.03 | 5,324,657 | -0.22(-0.81%) |
Feb 13, 2008 | 27.05 | 27.36 | 26.95 | 27.25 | 5,275,127 | +0.36(+1.34%) |
Feb 12, 2008 | 26.57 | 26.95 | 26.37 | 26.89 | 4,145,558 | +0.53(+2.02%) |
Feb 11, 2008 | 26.50 | 26.51 | 26.10 | 26.36 | 4,605,999 | -0.10(-0.37%) |
Feb 08, 2008 | 26.47 | 26.59 | 26.07 | 26.46 | 4,756,189 | -0.10(-0.39%) |
Feb 07, 2008 | 26.34 | 26.79 | 26.21 | 26.56 | 3,931,288 | +0.02(+0.09%) |
Feb 06, 2008 | 26.72 | 27.11 | 26.37 | 26.54 | 3,318,544 | +0.05(+0.17%) |
Feb 05, 2008 | 27.44 | 27.76 | 26.36 | 26.49 | 5,316,589 | +12.58(+90.46%) |
Feb 04, 2008 | 13.89 | 14.11 | 13.74 | 13.91 | 4,729,830 | +0.02(+0.16%) |
Feb 01, 2008 | 13.97 | 14.07 | 13.73 | 13.89 | 5,976,903 | -0.02(-0.16%) |
Jan 31, 2008 | 13.28 | 13.93 | 13.17 | 13.91 | 7,252,481 | +0.54(+4.02%) |
Jan 30, 2008 | 13.32 | 13.55 | 13.18 | 13.37 | 7,363,717 | +0.02(+0.13%) |
Jan 29, 2008 | 13.43 | 13.53 | 13.25 | 13.35 | 4,149,845 | +0.00(+0.01%) |
Jan 28, 2008 | 13.22 | 13.42 | 13.09 | 13.35 | 4,225,171 | +0.19(+1.42%) |
Jan 25, 2008 | 13.52 | 13.60 | 13.12 | 13.17 | 6,177,548 | -0.26(-1.91%) |
Jan 24, 2008 | 13.77 | 13.77 | 13.23 | 13.42 | 6,108,946 | -0.34(-2.49%) |
Jan 23, 2008 | 13.12 | 13.80 | 12.90 | 13.77 | 7,516,808 | +0.55(+4.18%) |
Jan 22, 2008 | 13.00 | 13.58 | 12.41 | 13.21 | 9,808,748 | -0.47(-3.43%) |
Jan 21, 2008 | 13.90 | 13.90 | 13.40 | 13.68 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 13.90 | 13.90 | 13.40 | 13.68 | 10,098,854 | -0.09(-0.66%) |
Jan 17, 2008 | 14.33 | 14.35 | 13.75 | 13.77 | 8,266,686 | -0.48(-3.38%) |
Jan 16, 2008 | 14.35 | 14.64 | 14.21 | 14.26 | 7,330,526 | -0.13(-0.92%) |
Jan 15, 2008 | 14.43 | 14.76 | 14.39 | 14.39 | 6,022,404 | -0.20(-1.36%) |
Jan 14, 2008 | 14.55 | 14.68 | 14.42 | 14.59 | 2,823,965 | +0.12(+0.83%) |
Jan 11, 2008 | 14.46 | 14.66 | 14.41 | 14.47 | 5,576,495 | -0.16(-1.06%) |
Jan 10, 2008 | 14.82 | 15.03 | 14.48 | 14.62 | 6,201,547 | -0.34(-2.25%) |
Jan 09, 2008 | 14.61 | 14.96 | 14.53 | 14.96 | 6,559,469 | +0.34(+2.35%) |
Jan 08, 2008 | 14.73 | 15.15 | 14.61 | 14.61 | 8,872,508 | -0.16(-1.11%) |
Jan 07, 2008 | 14.25 | 14.78 | 14.25 | 14.78 | 7,384,534 | +0.59(+4.18%) |
Jan 04, 2008 | 13.94 | 14.33 | 13.94 | 14.19 | 5,272,972 | +0.20(+1.41%) |
Jan 03, 2008 | 13.94 | 14.14 | 13.94 | 13.99 | 4,097,880 | +0.07(+0.47%) |
Jan 02, 2008 | 13.99 | 14.23 | 13.87 | 13.92 | 5,374,939 | -0.31(-2.18%) |
Jan 01, 2008 | 14.13 | 14.37 | 14.10 | 14.23 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 14.13 | 14.37 | 14.10 | 14.23 | 3,832,421 | +0.02(+0.11%) |
Dec 28, 2007 | 14.23 | 14.29 | 14.12 | 14.22 | 2,213,446 | +0.12(+0.83%) |
Dec 27, 2007 | 14.17 | 14.28 | 14.07 | 14.10 | 2,282,525 | -0.09(-0.66%) |
Dec 26, 2007 | 14.12 | 14.27 | 14.11 | 14.19 | 2,373,494 | +0.01(+0.06%) |
Dec 24, 2007 | 14.08 | 14.21 | 14.05 | 14.19 | 1,070,743 | +0.09(+0.65%) |
Dec 21, 2007 | 14.04 | 14.13 | 13.97 | 14.09 | 5,299,034 | +0.19(+1.35%) |
Dec 20, 2007 | 13.94 | 14.05 | 13.78 | 13.91 | 3,908,274 | +0.04(+0.29%) |
Dec 19, 2007 | 14.07 | 14.11 | 13.85 | 13.87 | 3,790,426 | -0.10(-0.74%) |
Dec 18, 2007 | 13.92 | 14.03 | 13.82 | 13.97 | 4,791,883 | +0.12(+0.90%) |
Dec 17, 2007 | 13.88 | 13.99 | 13.78 | 13.84 | 4,388,704 | -0.12(-0.89%) |
Dec 14, 2007 | 13.84 | 14.15 | 13.84 | 13.97 | 5,561,535 | -0.19(-1.37%) |
Dec 13, 2007 | 13.95 | 14.18 | 13.95 | 14.16 | 4,679,276 | +0.12(+0.85%) |
Dec 12, 2007 | 14.25 | 14.32 | 13.91 | 14.04 | 6,875,992 | +0.08(+0.57%) |
Dec 11, 2007 | 14.35 | 14.39 | 13.94 | 13.96 | 3,727,769 | -0.37(-2.58%) |
Dec 10, 2007 | 14.20 | 14.40 | 14.20 | 14.33 | 2,760,819 | -0.02(-0.16%) |
Dec 07, 2007 | 14.37 | 14.45 | 14.22 | 14.36 | 3,600,979 | -0.02(-0.13%) |
Dec 06, 2007 | 14.32 | 14.41 | 14.19 | 14.38 | 4,906,912 | +0.05(+0.33%) |
Dec 05, 2007 | 14.39 | 14.39 | 14.13 | 14.33 | 6,737,762 | +0.09(+0.66%) |
Dec 04, 2007 | 14.02 | 14.28 | 13.93 | 14.23 | 6,346,517 | +0.10(+0.71%) |
Dec 03, 2007 | 13.68 | 14.19 | 13.68 | 14.13 | 8,026,475 | +0.26(+1.89%) |
Nov 30, 2007 | 13.83 | 13.87 | 13.66 | 13.87 | 7,573,629 | +0.18(+1.31%) |
Nov 29, 2007 | 13.63 | 13.91 | 13.59 | 13.69 | 7,455,104 | -0.01(-0.08%) |
Nov 28, 2007 | 13.50 | 13.70 | 13.31 | 13.70 | 12,014,934 | +0.28(+2.09%) |
Nov 27, 2007 | 13.21 | 13.45 | 13.15 | 13.42 | 11,014,954 | +0.21(+1.60%) |
Nov 26, 2007 | 13.39 | 13.50 | 13.21 | 13.21 | 8,099,015 | -0.15(-1.11%) |
Nov 23, 2007 | 13.29 | 13.39 | 13.15 | 13.36 | 2,015,738 | +0.11(+0.81%) |
Nov 21, 2007 | 13.49 | 13.57 | 13.25 | 13.25 | 5,910,681 | -0.33(-2.41%) |
Nov 20, 2007 | 13.43 | 13.68 | 13.36 | 13.58 | 6,449,257 | +0.14(+1.05%) |
Nov 19, 2007 | 13.32 | 13.57 | 13.25 | 13.44 | 6,978,815 | +0.06(+0.42%) |
Nov 16, 2007 | 13.40 | 13.47 | 13.19 | 13.38 | 4,104,434 | +0.04(+0.31%) |
Nov 15, 2007 | 13.32 | 13.52 | 13.25 | 13.34 | 7,188,119 | +0.03(+0.22%) |
Nov 14, 2007 | 13.27 | 13.49 | 13.04 | 13.31 | 7,007,286 | +0.11(+0.82%) |
Nov 13, 2007 | 13.23 | 13.25 | 12.98 | 13.20 | 6,738,970 | +0.06(+0.44%) |
Nov 12, 2007 | 13.44 | 13.51 | 13.14 | 13.14 | 7,528,780 | -0.29(-2.16%) |
Nov 09, 2007 | 13.15 | 13.58 | 13.15 | 13.43 | 6,741,137 | +0.08(+0.63%) |
Nov 08, 2007 | 13.12 | 13.38 | 13.07 | 13.35 | 7,891,540 | +0.29(+2.24%) |
Nov 07, 2007 | 13.51 | 13.51 | 13.06 | 13.06 | 5,334,665 | -0.47(-3.46%) |
Nov 06, 2007 | 13.65 | 13.68 | 13.41 | 13.53 | 5,864,117 | -0.11(-0.82%) |
Nov 05, 2007 | 13.38 | 13.77 | 13.38 | 13.64 | 11,606,675 | -0.04(-0.30%) |
Nov 02, 2007 | 13.65 | 13.77 | 13.47 | 13.68 | 4,949,101 | +0.05(+0.35%) |
Nov 01, 2007 | 14.05 | 14.29 | 13.50 | 13.63 | 6,348,215 | -0.22(-1.60%) |
Oct 31, 2007 | 13.61 | 13.88 | 13.45 | 13.85 | 4,522,431 | +0.34(+2.49%) |
Oct 30, 2007 | 13.45 | 13.59 | 13.39 | 13.51 | 3,257,068 | -0.02(-0.15%) |
Oct 29, 2007 | 13.47 | 13.56 | 13.41 | 13.54 | 3,004,454 | +0.09(+0.67%) |
Oct 26, 2007 | 13.21 | 13.45 | 13.14 | 13.45 | 4,147,578 | +0.31(+2.34%) |
Oct 25, 2007 | 12.99 | 13.14 | 12.89 | 13.14 | 3,568,695 | +0.20(+1.55%) |
Oct 24, 2007 | 12.73 | 12.97 | 12.69 | 12.94 | 4,127,069 | +0.14(+1.07%) |
Oct 23, 2007 | 12.83 | 12.91 | 12.67 | 12.80 | 2,254,203 | -0.00(-0.02%) |
Oct 22, 2007 | 12.69 | 12.90 | 12.60 | 12.80 | 2,916,453 | -0.00(-0.01%) |
Oct 19, 2007 | 12.98 | 13.09 | 12.80 | 12.80 | 4,709,600 | -0.25(-1.90%) |
Oct 18, 2007 | 13.05 | 13.15 | 13.02 | 13.05 | 3,403,046 | -0.01(-0.09%) |
Oct 17, 2007 | 13.08 | 13.15 | 12.92 | 13.06 | 4,508,406 | +0.10(+0.75%) |
Oct 16, 2007 | 13.05 | 13.08 | 12.90 | 12.97 | 2,379,136 | -0.10(-0.73%) |
Oct 15, 2007 | 13.20 | 13.25 | 12.96 | 13.06 | 2,503,366 | -0.13(-0.96%) |
Oct 12, 2007 | 13.23 | 13.40 | 13.16 | 13.19 | 4,372,091 | +0.05(+0.38%) |
Oct 11, 2007 | 13.18 | 13.34 | 13.09 | 13.14 | 2,663,838 | -0.00(-0.02%) |
Oct 10, 2007 | 13.17 | 13.22 | 13.02 | 13.14 | 4,010,770 | -0.08(-0.60%) |
Oct 09, 2007 | 13.00 | 13.26 | 12.99 | 13.22 | 3,403,736 | +0.26(+1.98%) |
Oct 08, 2007 | 12.99 | 13.11 | 12.86 | 12.97 | 1,452,532 | -0.03(-0.22%) |
Oct 05, 2007 | 13.00 | 13.06 | 12.88 | 12.99 | 2,362,930 | +0.06(+0.49%) |
Oct 04, 2007 | 12.85 | 12.93 | 12.74 | 12.93 | 1,762,088 | +0.14(+1.10%) |
Oct 03, 2007 | 12.83 | 12.89 | 12.73 | 12.79 | 2,780,483 | -0.10(-0.81%) |
Oct 02, 2007 | 12.90 | 13.02 | 12.85 | 12.89 | 2,847,777 | -0.08(-0.65%) |