Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 15.39 | 15.76 | 15.09 | 15.46 | 774,442 | -0.01(-0.06%) |
Nov 26, 2008 | 13.76 | 15.64 | 13.68 | 15.47 | 2,380,667 | +1.37(+9.73%) |
Nov 25, 2008 | 13.00 | 14.30 | 12.80 | 14.10 | 2,790,923 | +1.30(+10.13%) |
Nov 24, 2008 | 11.63 | 13.12 | 11.38 | 12.80 | 1,696,550 | +1.31(+11.42%) |
Nov 21, 2008 | 11.64 | 11.96 | 10.42 | 11.49 | 2,557,040 | +0.15(+1.32%) |
Nov 20, 2008 | 11.80 | 12.63 | 11.15 | 11.34 | 2,582,057 | -0.62(-5.21%) |
Nov 19, 2008 | 13.26 | 13.31 | 11.96 | 11.96 | 1,811,306 | -1.37(-10.28%) |
Nov 18, 2008 | 13.29 | 13.94 | 12.98 | 13.33 | 1,676,950 | +0.16(+1.21%) |
Nov 17, 2008 | 13.44 | 13.66 | 12.83 | 13.17 | 1,470,382 | -0.42(-3.12%) |
Nov 14, 2008 | 13.87 | 14.67 | 13.58 | 13.60 | 0 | -0.59(-4.18%) |
Nov 13, 2008 | 13.30 | 14.19 | 12.47 | 14.19 | 2,403,936 | +0.98(+7.40%) |
Nov 12, 2008 | 13.98 | 14.21 | 13.11 | 13.21 | 1,671,110 | -1.07(-7.50%) |
Nov 11, 2008 | 14.41 | 14.61 | 13.80 | 14.29 | 1,678,326 | -0.22(-1.55%) |
Nov 10, 2008 | 15.98 | 15.98 | 14.23 | 14.51 | 1,545,560 | -1.11(-7.09%) |
Nov 07, 2008 | 16.60 | 16.62 | 15.17 | 15.62 | 0 | -0.87(-5.26%) |
Nov 06, 2008 | 16.51 | 16.93 | 15.94 | 16.48 | 1,317,304 | -0.21(-1.25%) |
Nov 05, 2008 | 17.52 | 18.26 | 16.66 | 16.69 | 1,500,086 | -1.26(-7.00%) |
Nov 04, 2008 | 17.18 | 17.98 | 17.11 | 17.95 | 1,682,905 | +1.02(+6.04%) |
Nov 03, 2008 | 16.68 | 17.33 | 16.40 | 16.93 | 2,077,255 | +0.16(+0.95%) |
Oct 31, 2008 | 15.11 | 16.97 | 14.66 | 16.77 | 1,884,156 | +1.20(+7.72%) |
Oct 30, 2008 | 15.78 | 16.52 | 15.37 | 15.57 | 1,956,657 | +0.27(+1.76%) |
Oct 29, 2008 | 14.81 | 15.96 | 14.36 | 15.30 | 1,952,365 | +0.45(+3.06%) |
Oct 28, 2008 | 13.91 | 14.84 | 12.84 | 14.84 | 1,954,615 | +1.07(+7.78%) |
Oct 27, 2008 | 13.72 | 14.56 | 13.62 | 13.77 | 1,175,022 | -0.14(-1.04%) |
Oct 24, 2008 | 13.13 | 14.62 | 12.47 | 13.92 | 2,346,119 | -0.41(-2.89%) |
Oct 23, 2008 | 15.38 | 15.39 | 13.11 | 14.33 | 3,223,862 | -0.94(-6.14%) |
Oct 22, 2008 | 15.72 | 16.35 | 14.85 | 15.27 | 2,315,041 | -0.59(-3.71%) |
Oct 21, 2008 | 16.08 | 16.90 | 15.82 | 15.86 | 1,437,393 | -0.78(-4.68%) |
Oct 20, 2008 | 15.50 | 16.75 | 15.25 | 16.63 | 2,889,693 | +1.53(+10.10%) |
Oct 17, 2008 | 14.60 | 15.60 | 14.42 | 15.11 | 2,214,906 | -0.17(-1.11%) |
Oct 16, 2008 | 14.89 | 15.46 | 13.85 | 15.28 | 2,393,836 | +0.43(+2.92%) |
Oct 15, 2008 | 15.90 | 15.97 | 14.42 | 14.84 | 2,743,079 | -1.40(-8.60%) |
Oct 14, 2008 | 17.45 | 17.45 | 15.57 | 16.24 | 2,827,585 | -0.20(-1.24%) |
Oct 13, 2008 | 17.20 | 17.20 | 15.59 | 16.44 | 2,769,452 | +0.77(+4.93%) |
Oct 10, 2008 | 14.31 | 16.21 | 13.79 | 15.67 | 0 | +0.76(+5.08%) |
Oct 09, 2008 | 15.99 | 16.25 | 14.68 | 14.91 | 2,272,600 | -0.94(-5.91%) |
Oct 08, 2008 | 14.98 | 16.78 | 14.81 | 15.85 | 3,149,318 | +0.15(+0.98%) |
Oct 07, 2008 | 16.89 | 16.89 | 15.33 | 15.70 | 2,892,067 | -0.84(-5.10%) |
Oct 06, 2008 | 16.59 | 16.74 | 15.59 | 16.54 | 3,758,567 | -0.75(-4.35%) |
Oct 03, 2008 | 18.28 | 18.70 | 16.88 | 17.29 | 0 | -0.67(-3.72%) |
Oct 02, 2008 | 18.44 | 19.20 | 17.80 | 17.96 | 2,618,379 | -0.94(-4.96%) |
Oct 01, 2008 | 18.04 | 19.07 | 17.74 | 18.90 | 2,288,632 | +0.65(+3.58%) |
Sep 30, 2008 | 18.32 | 18.33 | 17.11 | 18.24 | 1,637,539 | +0.56(+3.16%) |
Sep 29, 2008 | 18.59 | 18.76 | 17.15 | 17.69 | 2,423,405 | -1.43(-7.46%) |
Sep 26, 2008 | 18.56 | 19.26 | 18.23 | 19.11 | 0 | +0.09(+0.50%) |
Sep 25, 2008 | 18.85 | 19.22 | 18.03 | 19.02 | 3,225,397 | +0.31(+1.65%) |
Sep 24, 2008 | 18.86 | 19.20 | 18.54 | 18.71 | 2,500,720 | -0.06(-0.35%) |
Sep 23, 2008 | 19.57 | 19.94 | 18.24 | 18.77 | 2,679,914 | -0.82(-4.20%) |
Sep 22, 2008 | 21.94 | 21.94 | 19.43 | 19.60 | 2,583,770 | -2.34(-10.66%) |
Sep 19, 2008 | 21.62 | 23.33 | 20.66 | 21.93 | 0 | +1.48(+7.21%) |
Sep 18, 2008 | 19.88 | 20.82 | 17.86 | 20.46 | 4,223,501 | +1.17(+6.08%) |
Sep 17, 2008 | 19.56 | 20.14 | 18.87 | 19.29 | 2,882,926 | -0.93(-4.61%) |
Sep 16, 2008 | 19.24 | 20.49 | 19.15 | 20.22 | 2,844,179 | +0.50(+2.55%) |
Sep 15, 2008 | 19.86 | 20.73 | 19.50 | 19.72 | 2,014,330 | -0.93(-4.52%) |
Sep 12, 2008 | 20.21 | 20.81 | 20.01 | 20.65 | 2,403,045 | +0.06(+0.29%) |
Sep 11, 2008 | 19.54 | 20.65 | 19.28 | 20.59 | 1,932,524 | +0.61(+3.07%) |
Sep 10, 2008 | 19.71 | 20.43 | 19.20 | 19.97 | 2,250,224 | +0.41(+2.12%) |
Sep 09, 2008 | 21.13 | 21.13 | 19.32 | 19.56 | 3,999,128 | -1.63(-7.69%) |
Sep 08, 2008 | 21.54 | 22.44 | 20.45 | 21.19 | 6,078,252 | +0.93(+4.60%) |
Sep 05, 2008 | 19.93 | 20.34 | 19.21 | 20.26 | 0 | +0.33(+1.65%) |
Sep 04, 2008 | 20.69 | 20.76 | 19.71 | 19.93 | 2,057,065 | -1.02(-4.88%) |
Sep 03, 2008 | 21.21 | 21.48 | 20.65 | 20.95 | 2,357,230 | -0.33(-1.55%) |
Sep 02, 2008 | 21.06 | 22.16 | 21.06 | 21.28 | 2,732,855 | +0.61(+2.97%) |
Aug 29, 2008 | 20.44 | 20.94 | 20.08 | 20.67 | 0 | +0.00(+0.00%) |
Aug 28, 2008 | 20.13 | 20.73 | 19.99 | 20.67 | 1,552,874 | +0.68(+3.42%) |
Aug 27, 2008 | 19.55 | 20.27 | 19.49 | 19.98 | 1,642,517 | +0.48(+2.45%) |
Aug 26, 2008 | 19.65 | 20.14 | 19.18 | 19.51 | 1,085,354 | -0.22(-1.11%) |
Aug 25, 2008 | 20.15 | 20.36 | 19.70 | 19.73 | 1,524,554 | -0.64(-3.13%) |
Aug 22, 2008 | 20.46 | 20.48 | 19.73 | 20.36 | 0 | +0.18(+0.89%) |
Aug 21, 2008 | 19.29 | 20.36 | 19.20 | 20.18 | 2,347,150 | +0.42(+2.12%) |
Aug 20, 2008 | 19.80 | 19.98 | 19.32 | 19.77 | 2,082,172 | +0.07(+0.35%) |
Aug 19, 2008 | 19.94 | 20.14 | 19.63 | 19.70 | 1,508,501 | -0.46(-2.30%) |
Aug 18, 2008 | 21.19 | 21.19 | 20.02 | 20.16 | 1,293,257 | -0.73(-3.51%) |
Aug 15, 2008 | 20.56 | 21.59 | 20.56 | 20.89 | 0 | +0.49(+2.42%) |
Aug 14, 2008 | 19.99 | 20.79 | 19.99 | 20.40 | 2,735,785 | +0.29(+1.46%) |
Aug 13, 2008 | 20.39 | 20.51 | 19.80 | 20.10 | 1,523,623 | -0.31(-1.54%) |
Aug 12, 2008 | 20.94 | 21.41 | 20.31 | 20.42 | 2,055,781 | -0.61(-2.92%) |
Aug 11, 2008 | 20.87 | 21.78 | 20.83 | 21.03 | 3,497,378 | +0.09(+0.43%) |
Aug 08, 2008 | 19.75 | 21.13 | 19.61 | 20.94 | 1,896,715 | +1.00(+5.00%) |
Aug 07, 2008 | 19.13 | 20.24 | 19.00 | 19.94 | 4,017,196 | +0.34(+1.73%) |
Aug 06, 2008 | 19.35 | 19.82 | 18.94 | 19.61 | 1,459,233 | -0.07(-0.38%) |
Aug 05, 2008 | 19.32 | 19.91 | 19.08 | 19.68 | 2,037,779 | +0.47(+2.47%) |
Aug 04, 2008 | 19.43 | 19.53 | 18.81 | 19.21 | 2,140,023 | -0.47(-2.41%) |
Aug 01, 2008 | 20.71 | 20.78 | 19.35 | 19.68 | 2,610,056 | -1.02(-4.94%) |
Jul 31, 2008 | 20.42 | 21.19 | 19.33 | 20.70 | 3,271,488 | +0.35(+1.71%) |
Jul 30, 2008 | 20.81 | 21.25 | 19.88 | 20.35 | 2,925,967 | -0.33(-1.59%) |
Jul 29, 2008 | 19.40 | 20.94 | 19.40 | 20.68 | 2,135,207 | +1.40(+7.27%) |
Jul 28, 2008 | 20.24 | 20.69 | 19.21 | 19.28 | 1,813,727 | -0.99(-4.89%) |
Jul 25, 2008 | 20.00 | 20.91 | 19.17 | 20.27 | 2,896,492 | +0.62(+3.17%) |
Jul 24, 2008 | 21.66 | 21.67 | 19.47 | 19.65 | 2,697,787 | -2.04(-9.40%) |
Jul 23, 2008 | 21.08 | 22.32 | 20.87 | 21.69 | 2,423,024 | +0.58(+2.74%) |
Jul 22, 2008 | 20.15 | 21.21 | 19.41 | 21.11 | 2,699,430 | +0.76(+3.75%) |
Jul 21, 2008 | 21.45 | 21.82 | 20.18 | 20.35 | 2,568,738 | -0.96(-4.49%) |
Jul 18, 2008 | 21.02 | 21.92 | 20.08 | 21.31 | 2,179,041 | +0.42(+2.01%) |
Jul 17, 2008 | 20.09 | 21.52 | 19.39 | 20.89 | 2,871,496 | +1.30(+6.64%) |
Jul 16, 2008 | 18.05 | 20.17 | 17.95 | 19.59 | 2,379,785 | +1.36(+7.47%) |
Jul 15, 2008 | 18.12 | 18.57 | 17.06 | 18.22 | 2,483,438 | +0.52(+2.96%) |
Jul 14, 2008 | 18.18 | 18.40 | 17.37 | 17.70 | 2,174,159 | +0.13(+0.74%) |
Jul 11, 2008 | 17.13 | 18.43 | 17.13 | 17.57 | 3,268,971 | -0.07(-0.40%) |
Jul 10, 2008 | 17.59 | 18.36 | 17.37 | 17.64 | 2,153,580 | -0.23(-1.31%) |
Jul 09, 2008 | 19.32 | 19.39 | 17.79 | 17.88 | 2,172,671 | -1.36(-7.08%) |
Jul 08, 2008 | 17.93 | 19.30 | 17.63 | 19.24 | 1,956,715 | +1.33(+7.44%) |
Jul 07, 2008 | 18.76 | 18.89 | 17.31 | 17.91 | 2,041,379 | -0.71(-3.80%) |
Jul 04, 2008 | 18.50 | 18.76 | 18.02 | 18.61 | 1,151,643 | +0.00(+0.00%) |
Jul 03, 2008 | 18.50 | 18.76 | 18.02 | 18.61 | 1,151,643 | +0.27(+1.47%) |
Jul 02, 2008 | 19.25 | 19.43 | 18.29 | 18.34 | 1,613,442 | -0.77(-4.02%) |
Jul 01, 2008 | 19.23 | 19.43 | 18.46 | 19.11 | 2,556,582 | -0.36(-1.87%) |
Jun 30, 2008 | 20.07 | 20.07 | 19.38 | 19.48 | 2,532,991 | -0.56(-2.81%) |
Jun 27, 2008 | 19.81 | 20.21 | 19.59 | 20.04 | 3,363,511 | +0.07(+0.37%) |
Jun 26, 2008 | 19.91 | 20.33 | 19.75 | 19.96 | 2,828,138 | -0.35(-1.72%) |
Jun 25, 2008 | 20.42 | 20.99 | 20.12 | 20.31 | 1,747,540 | -0.01(-0.05%) |
Jun 24, 2008 | 20.19 | 21.09 | 19.56 | 20.32 | 3,317,678 | +0.09(+0.47%) |
Jun 23, 2008 | 20.85 | 21.00 | 20.17 | 20.23 | 2,413,835 | -0.50(-2.43%) |
Jun 20, 2008 | 21.58 | 21.65 | 20.44 | 20.73 | 2,102,148 | -0.99(-4.57%) |
Jun 19, 2008 | 21.49 | 21.86 | 21.03 | 21.72 | 1,320,649 | +0.39(+1.85%) |
Jun 18, 2008 | 20.53 | 21.34 | 20.43 | 21.33 | 1,632,607 | +0.59(+2.84%) |
Jun 17, 2008 | 21.01 | 21.20 | 20.40 | 20.74 | 1,142,987 | -0.08(-0.41%) |
Jun 16, 2008 | 20.29 | 21.00 | 20.23 | 20.83 | 975,070 | +0.36(+1.75%) |
Jun 13, 2008 | 19.87 | 20.47 | 19.80 | 20.47 | 922,986 | +0.70(+3.56%) |
Jun 12, 2008 | 19.53 | 20.10 | 19.53 | 19.77 | 1,218,946 | +0.40(+2.06%) |
Jun 11, 2008 | 20.34 | 20.38 | 19.35 | 19.37 | 1,292,834 | -0.97(-4.78%) |
Jun 10, 2008 | 19.97 | 20.65 | 19.57 | 20.34 | 1,474,004 | +0.35(+1.77%) |
Jun 09, 2008 | 20.56 | 20.93 | 19.70 | 19.98 | 1,471,288 | -0.38(-1.86%) |
Jun 06, 2008 | 20.94 | 20.94 | 20.14 | 20.36 | 1,970,750 | -0.81(-3.84%) |
Jun 05, 2008 | 20.83 | 21.33 | 20.53 | 21.18 | 1,788,240 | +0.50(+2.44%) |
Jun 04, 2008 | 20.73 | 21.29 | 20.46 | 20.67 | 1,684,116 | -0.33(-1.57%) |
Jun 03, 2008 | 20.44 | 21.06 | 20.32 | 21.00 | 1,742,672 | +0.73(+3.59%) |
Jun 02, 2008 | 20.13 | 20.30 | 19.80 | 20.27 | 1,129,885 | +0.02(+0.07%) |
May 30, 2008 | 20.44 | 20.73 | 20.13 | 20.26 | 1,101,548 | -0.22(-1.10%) |
May 29, 2008 | 20.42 | 20.72 | 20.22 | 20.48 | 1,424,455 | +0.06(+0.32%) |
May 28, 2008 | 20.35 | 20.67 | 20.02 | 20.42 | 906,191 | +0.20(+0.99%) |
May 27, 2008 | 19.79 | 20.40 | 19.73 | 20.22 | 1,371,811 | +0.43(+2.17%) |
May 26, 2008 | 20.11 | 20.19 | 19.45 | 19.79 | 0 | +0.00(+0.00%) |
May 23, 2008 | 20.11 | 20.19 | 19.45 | 19.79 | 1,574,546 | -0.47(-2.31%) |
May 22, 2008 | 20.54 | 20.82 | 20.03 | 20.26 | 1,879,343 | -0.28(-1.38%) |
May 21, 2008 | 21.48 | 21.49 | 20.24 | 20.54 | 2,009,670 | -0.86(-4.03%) |
May 20, 2008 | 21.68 | 21.78 | 21.19 | 21.41 | 1,105,455 | -0.49(-2.25%) |
May 19, 2008 | 22.25 | 22.55 | 21.69 | 21.90 | 1,480,410 | -0.50(-2.25%) |
May 16, 2008 | 22.98 | 22.98 | 21.83 | 22.40 | 1,044,115 | -0.26(-1.14%) |
May 15, 2008 | 21.98 | 22.75 | 21.84 | 22.66 | 1,379,482 | +0.77(+3.53%) |
May 14, 2008 | 21.66 | 22.28 | 21.66 | 21.89 | 2,061,246 | +0.29(+1.34%) |
May 13, 2008 | 21.31 | 21.62 | 21.13 | 21.60 | 982,246 | +0.33(+1.55%) |
May 12, 2008 | 21.04 | 21.37 | 20.80 | 21.27 | 1,002,057 | +0.19(+0.90%) |
May 09, 2008 | 21.10 | 21.61 | 20.90 | 21.08 | 431,406 | -0.15(-0.70%) |
May 08, 2008 | 21.98 | 22.08 | 20.94 | 21.23 | 1,674,565 | -0.71(-3.23%) |
May 07, 2008 | 22.68 | 22.93 | 21.81 | 21.94 | 1,090,775 | -0.88(-3.85%) |
May 06, 2008 | 22.26 | 22.94 | 21.93 | 22.82 | 1,392,063 | +0.11(+0.50%) |
May 05, 2008 | 22.49 | 22.98 | 22.36 | 22.70 | 1,086,148 | +0.14(+0.64%) |
May 02, 2008 | 22.48 | 22.78 | 22.03 | 22.56 | 1,965,796 | +0.30(+1.34%) |
May 01, 2008 | 21.69 | 22.57 | 21.57 | 22.26 | 2,145,010 | +0.53(+2.43%) |
Apr 30, 2008 | 22.50 | 22.59 | 21.69 | 21.73 | 1,285,745 | -0.73(-3.24%) |
Apr 29, 2008 | 22.59 | 22.80 | 22.06 | 22.46 | 894,130 | -0.27(-1.21%) |
Apr 28, 2008 | 22.64 | 23.02 | 22.00 | 22.73 | 1,563,516 | +0.28(+1.27%) |
Apr 25, 2008 | 22.26 | 22.61 | 21.30 | 22.45 | 2,652,145 | +0.03(+0.16%) |
Apr 24, 2008 | 21.24 | 22.76 | 20.89 | 22.41 | 2,107,994 | +0.75(+3.48%) |
Apr 23, 2008 | 22.39 | 22.58 | 21.20 | 21.66 | 1,475,903 | -0.75(-3.34%) |
Apr 22, 2008 | 22.45 | 23.05 | 21.93 | 22.41 | 1,568,827 | -0.13(-0.58%) |
Apr 21, 2008 | 22.50 | 22.66 | 22.00 | 22.54 | 1,006,038 | -0.18(-0.79%) |
Apr 18, 2008 | 22.90 | 23.31 | 22.61 | 22.72 | 1,347,658 | +0.21(+0.95%) |
Apr 17, 2008 | 22.12 | 22.60 | 21.82 | 22.50 | 1,021,675 | +0.12(+0.56%) |
Apr 16, 2008 | 21.34 | 22.38 | 21.10 | 22.38 | 1,533,306 | +1.29(+6.10%) |
Apr 15, 2008 | 21.14 | 21.69 | 20.36 | 21.09 | 1,491,883 | +0.23(+1.10%) |
Apr 14, 2008 | 21.12 | 21.36 | 20.77 | 20.86 | 1,066,026 | -0.46(-2.17%) |
Apr 11, 2008 | 21.37 | 21.78 | 21.09 | 21.33 | 1,488,915 | -0.33(-1.52%) |
Apr 10, 2008 | 21.46 | 22.19 | 21.15 | 21.65 | 1,152,640 | +0.50(+2.36%) |
Apr 09, 2008 | 22.22 | 22.26 | 21.07 | 21.16 | 1,803,474 | -1.00(-4.50%) |
Apr 08, 2008 | 22.52 | 22.56 | 21.78 | 22.15 | 1,926,995 | -0.71(-3.10%) |
Apr 07, 2008 | 23.06 | 23.68 | 22.77 | 22.86 | 1,668,575 | -0.02(-0.07%) |
Apr 04, 2008 | 23.23 | 23.48 | 22.67 | 22.88 | 1,588,886 | -0.53(-2.26%) |
Apr 03, 2008 | 22.41 | 23.51 | 21.71 | 23.41 | 3,065,385 | +0.87(+3.87%) |
Apr 02, 2008 | 22.67 | 23.80 | 22.44 | 22.53 | 2,780,141 | -0.29(-1.27%) |
Apr 01, 2008 | 22.23 | 22.92 | 21.82 | 22.82 | 3,324,114 | +0.99(+4.52%) |
Mar 31, 2008 | 21.21 | 22.19 | 21.17 | 21.83 | 2,997,321 | +0.62(+2.91%) |
Mar 28, 2008 | 21.39 | 21.58 | 20.82 | 21.22 | 1,680,500 | -0.31(-1.44%) |
Mar 27, 2008 | 21.54 | 22.38 | 21.23 | 21.53 | 1,948,895 | +0.19(+0.89%) |
Mar 26, 2008 | 22.17 | 22.28 | 21.24 | 21.34 | 1,852,368 | -0.98(-4.40%) |
Mar 25, 2008 | 23.10 | 23.18 | 22.19 | 22.32 | 2,791,689 | -0.69(-3.01%) |
Mar 24, 2008 | 21.86 | 23.60 | 21.86 | 23.01 | 3,244,710 | +0.95(+4.29%) |
Mar 21, 2008 | 20.52 | 22.31 | 18.95 | 22.06 | 4,145,581 | +0.00(+0.00%) |
Mar 20, 2008 | 20.52 | 22.31 | 18.95 | 22.06 | 4,145,581 | +1.41(+6.81%) |
Mar 19, 2008 | 19.96 | 21.34 | 19.96 | 20.66 | 2,848,585 | +0.57(+2.85%) |
Mar 18, 2008 | 19.47 | 20.55 | 19.27 | 20.08 | 3,022,713 | +0.98(+5.11%) |
Mar 17, 2008 | 18.88 | 19.54 | 17.95 | 19.11 | 3,073,735 | -0.23(-1.21%) |
Mar 14, 2008 | 20.34 | 20.44 | 18.80 | 19.34 | 2,472,840 | -0.80(-3.99%) |
Mar 13, 2008 | 18.48 | 20.35 | 18.30 | 20.14 | 3,339,715 | +1.27(+6.71%) |
Mar 12, 2008 | 19.45 | 19.69 | 18.70 | 18.88 | 2,240,499 | -0.55(-2.82%) |
Mar 11, 2008 | 18.92 | 19.78 | 18.16 | 19.43 | 3,129,409 | +1.54(+8.58%) |
Mar 10, 2008 | 18.30 | 18.59 | 17.66 | 17.89 | 2,561,817 | -0.38(-2.10%) |
Mar 07, 2008 | 18.53 | 19.08 | 17.83 | 18.27 | 3,369,301 | -0.39(-2.11%) |
Mar 06, 2008 | 19.74 | 19.85 | 18.66 | 18.67 | 2,996,505 | -1.23(-6.16%) |
Mar 05, 2008 | 20.11 | 20.34 | 19.45 | 19.89 | 2,389,221 | -0.10(-0.52%) |
Mar 04, 2008 | 19.45 | 20.20 | 19.15 | 20.00 | 3,419,380 | +0.36(+1.83%) |
Mar 03, 2008 | 20.84 | 20.92 | 19.46 | 19.64 | 4,048,542 | -1.24(-5.95%) |
Feb 29, 2008 | 21.50 | 21.70 | 20.71 | 20.88 | 2,648,473 | -0.88(-4.06%) |
Feb 28, 2008 | 22.92 | 23.10 | 21.61 | 21.76 | 2,311,094 | -1.32(-5.70%) |
Feb 27, 2008 | 22.36 | 23.39 | 21.88 | 23.08 | 3,112,063 | +0.59(+2.62%) |
Feb 26, 2008 | 21.44 | 23.12 | 21.44 | 22.49 | 2,765,880 | +0.85(+3.92%) |
Feb 25, 2008 | 21.24 | 21.75 | 20.91 | 21.64 | 2,162,836 | +0.31(+1.47%) |
Feb 22, 2008 | 21.24 | 21.34 | 20.51 | 21.33 | 1,823,135 | +0.11(+0.52%) |
Feb 21, 2008 | 21.55 | 21.94 | 21.03 | 21.22 | 2,241,742 | -0.06(-0.28%) |
Feb 20, 2008 | 20.75 | 21.47 | 20.32 | 21.28 | 4,159,482 | +0.27(+1.28%) |
Feb 19, 2008 | 21.53 | 21.61 | 20.81 | 21.01 | 2,689,496 | -0.24(-1.15%) |
Feb 18, 2008 | 21.91 | 21.97 | 20.93 | 21.26 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 21.91 | 21.97 | 20.93 | 21.26 | 1,839,073 | -0.52(-2.38%) |
Feb 14, 2008 | 22.23 | 22.44 | 21.63 | 21.77 | 1,913,224 | -0.59(-2.65%) |
Feb 13, 2008 | 22.29 | 22.58 | 21.88 | 22.37 | 2,574,257 | +0.26(+1.20%) |
Feb 12, 2008 | 22.40 | 22.92 | 21.92 | 22.10 | 2,155,700 | -0.22(-1.01%) |
Feb 11, 2008 | 22.17 | 22.67 | 21.39 | 22.33 | 3,116,465 | +0.23(+1.06%) |
Feb 08, 2008 | 22.17 | 22.74 | 21.55 | 22.09 | 3,181,531 | -0.35(-1.58%) |
Feb 07, 2008 | 20.95 | 23.42 | 20.68 | 22.45 | 5,200,619 | +1.11(+5.19%) |
Feb 06, 2008 | 22.33 | 23.23 | 21.04 | 21.34 | 3,052,408 | -1.00(-4.46%) |
Feb 05, 2008 | 22.99 | 23.80 | 22.28 | 22.34 | 3,731,175 | -0.30(-1.32%) |
Feb 04, 2008 | 23.98 | 23.98 | 22.44 | 22.64 | 2,345,434 | -1.37(-5.71%) |
Feb 01, 2008 | 23.08 | 24.24 | 22.29 | 24.01 | 4,153,670 | +0.87(+3.77%) |
Jan 31, 2008 | 21.13 | 23.49 | 21.13 | 23.14 | 3,806,592 | +1.27(+5.81%) |
Jan 30, 2008 | 21.84 | 22.91 | 21.68 | 21.86 | 4,359,414 | -0.55(-2.45%) |
Jan 29, 2008 | 21.14 | 22.45 | 21.04 | 22.41 | 4,486,407 | +1.19(+5.59%) |
Jan 28, 2008 | 19.77 | 21.25 | 19.26 | 21.23 | 3,237,083 | +1.35(+6.77%) |
Jan 25, 2008 | 20.41 | 21.46 | 19.50 | 19.88 | 3,143,065 | -0.26(-1.29%) |
Jan 24, 2008 | 21.81 | 21.94 | 19.97 | 20.14 | 4,334,870 | -1.63(-7.47%) |
Jan 23, 2008 | 18.39 | 22.13 | 18.38 | 21.76 | 5,347,749 | +2.71(+14.21%) |
Jan 22, 2008 | 16.95 | 19.10 | 16.95 | 19.06 | 3,267,592 | +1.15(+6.43%) |
Jan 21, 2008 | 17.74 | 18.20 | 17.63 | 17.91 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 17.74 | 18.20 | 17.63 | 17.91 | 3,129,784 | +0.45(+2.60%) |
Jan 17, 2008 | 17.10 | 17.64 | 16.96 | 17.45 | 2,182,452 | +0.39(+2.28%) |
Jan 16, 2008 | 16.45 | 17.55 | 16.45 | 17.06 | 1,578,788 | +0.58(+3.54%) |
Jan 15, 2008 | 16.89 | 16.94 | 16.45 | 16.48 | 1,479,898 | -0.66(-3.87%) |
Jan 14, 2008 | 16.84 | 17.23 | 16.42 | 17.14 | 1,368,991 | +0.40(+2.38%) |
Jan 11, 2008 | 16.97 | 17.01 | 16.16 | 16.74 | 2,157,976 | -0.19(-1.15%) |
Jan 10, 2008 | 16.57 | 17.40 | 16.21 | 16.94 | 2,528,031 | +0.27(+1.65%) |
Jan 09, 2008 | 16.03 | 16.69 | 15.74 | 16.66 | 3,870,529 | +0.63(+3.95%) |
Jan 08, 2008 | 16.46 | 16.71 | 15.97 | 16.03 | 3,408,299 | -0.34(-2.07%) |
Jan 07, 2008 | 16.58 | 16.82 | 16.15 | 16.37 | 1,295,865 | -0.17(-1.03%) |
Jan 04, 2008 | 17.20 | 17.31 | 16.38 | 16.54 | 2,061,910 | -0.86(-4.96%) |
Jan 03, 2008 | 17.81 | 18.03 | 17.35 | 17.40 | 1,172,417 | -0.41(-2.32%) |
Jan 02, 2008 | 18.34 | 18.56 | 17.79 | 17.82 | 925,362 | -0.70(-3.77%) |
Jan 01, 2008 | 18.30 | 18.82 | 18.23 | 18.51 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 18.30 | 18.82 | 18.23 | 18.51 | 1,599,307 | +0.03(+0.16%) |
Dec 28, 2007 | 18.69 | 19.10 | 18.29 | 18.48 | 711,649 | -0.35(-1.85%) |
Dec 27, 2007 | 19.03 | 19.16 | 18.83 | 18.83 | 652,982 | -0.40(-2.07%) |
Dec 26, 2007 | 19.11 | 19.35 | 18.90 | 19.23 | 740,121 | +0.05(+0.29%) |
Dec 24, 2007 | 19.01 | 19.31 | 18.92 | 19.18 | 504,998 | +0.17(+0.89%) |
Dec 21, 2007 | 19.26 | 19.37 | 18.64 | 19.01 | 1,657,641 | +0.05(+0.29%) |
Dec 20, 2007 | 19.06 | 19.11 | 18.42 | 18.95 | 649,799 | +0.05(+0.29%) |
Dec 19, 2007 | 18.86 | 19.43 | 18.51 | 18.90 | 1,186,829 | -0.03(-0.16%) |
Dec 18, 2007 | 18.70 | 18.99 | 18.22 | 18.93 | 1,315,844 | +0.55(+3.01%) |
Dec 17, 2007 | 18.46 | 18.87 | 18.34 | 18.37 | 865,007 | -0.32(-1.71%) |
Dec 14, 2007 | 18.70 | 19.19 | 18.56 | 18.69 | 1,338,908 | -0.14(-0.77%) |
Dec 13, 2007 | 18.70 | 18.90 | 18.36 | 18.84 | 1,302,535 | -0.06(-0.32%) |
Dec 12, 2007 | 19.11 | 19.64 | 18.45 | 18.90 | 1,683,863 | +0.35(+1.88%) |
Dec 11, 2007 | 19.87 | 20.50 | 18.38 | 18.55 | 2,718,916 | -1.37(-6.88%) |
Dec 10, 2007 | 19.48 | 20.61 | 19.25 | 19.92 | 1,849,785 | +0.53(+2.73%) |
Dec 07, 2007 | 19.49 | 19.70 | 19.17 | 19.39 | 1,868,597 | -0.01(-0.05%) |
Dec 06, 2007 | 18.03 | 19.48 | 17.99 | 19.40 | 3,709,373 | +1.31(+7.22%) |
Dec 05, 2007 | 17.63 | 18.20 | 17.63 | 18.09 | 1,759,822 | +0.65(+3.72%) |
Dec 04, 2007 | 17.84 | 17.99 | 17.36 | 17.45 | 1,574,701 | -0.55(-3.07%) |