Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 10.02 | 10.25 | 9.919 | 10.21 | 3,103,196 | +0.15(+1.49%) |
Nov 26, 2008 | 9.381 | 10.12 | 9.342 | 10.06 | 12,583,229 | +0.27(+2.74%) |
Nov 25, 2008 | 10.07 | 10.09 | 9.373 | 9.792 | 14,616,839 | +1.01(+11.51%) |
Nov 24, 2008 | 8.370 | 9.002 | 8.260 | 8.781 | 8,071,696 | +0.92(+11.76%) |
Nov 21, 2008 | 7.968 | 7.968 | 7.328 | 7.857 | 12,674,624 | +0.66(+9.10%) |
Nov 20, 2008 | 7.581 | 7.991 | 7.194 | 7.202 | 11,244,632 | -0.46(-5.98%) |
Nov 19, 2008 | 8.133 | 8.268 | 7.652 | 7.660 | 9,946,591 | -0.67(-8.06%) |
Nov 18, 2008 | 8.370 | 8.536 | 8.055 | 8.331 | 6,661,368 | -0.22(-2.59%) |
Nov 17, 2008 | 8.670 | 8.884 | 8.370 | 8.552 | 5,376,148 | -0.03(-0.37%) |
Nov 14, 2008 | 8.892 | 9.136 | 8.536 | 8.584 | 9,699,646 | -0.55(-6.05%) |
Nov 13, 2008 | 8.607 | 9.192 | 7.960 | 9.136 | 11,137,281 | +1.02(+12.55%) |
Nov 12, 2008 | 8.686 | 8.686 | 8.086 | 8.118 | 6,742,592 | -0.89(-9.90%) |
Nov 11, 2008 | 9.152 | 9.286 | 8.852 | 9.010 | 6,078,497 | -0.53(-5.55%) |
Nov 10, 2008 | 10.24 | 10.27 | 9.381 | 9.539 | 8,008,310 | +0.28(+3.07%) |
Nov 07, 2008 | 9.128 | 9.322 | 9.002 | 9.255 | 7,106,400 | +0.39(+4.46%) |
Nov 06, 2008 | 9.784 | 9.871 | 8.797 | 8.860 | 10,768,398 | -1.38(-13.49%) |
Nov 05, 2008 | 10.68 | 10.91 | 10.19 | 10.24 | 9,091,618 | -0.78(-7.09%) |
Nov 04, 2008 | 10.45 | 11.18 | 10.44 | 11.02 | 10,714,968 | +0.77(+7.55%) |
Nov 03, 2008 | 10.13 | 10.34 | 10.09 | 10.25 | 6,442,131 | -0.13(-1.29%) |
Oct 31, 2008 | 9.792 | 10.60 | 9.713 | 10.38 | 7,172,549 | +0.33(+3.30%) |
Oct 30, 2008 | 10.24 | 10.30 | 9.531 | 10.05 | 9,892,137 | +0.49(+5.12%) |
Oct 29, 2008 | 9.302 | 9.942 | 9.192 | 9.563 | 12,445,924 | +0.64(+7.17%) |
Oct 28, 2008 | 8.252 | 8.923 | 7.991 | 8.923 | 27,230,328 | +1.03(+13.00%) |
Oct 27, 2008 | 8.070 | 8.426 | 7.897 | 7.897 | 18,655,712 | -0.80(-9.17%) |
Oct 24, 2008 | 8.457 | 8.852 | 8.402 | 8.694 | 18,889,234 | -0.39(-4.26%) |
Oct 23, 2008 | 9.302 | 9.414 | 8.639 | 9.081 | 32,767,536 | -1.94(-17.62%) |
Oct 22, 2008 | 11.21 | 11.54 | 10.68 | 11.02 | 6,423,530 | -1.23(-10.05%) |
Oct 21, 2008 | 12.41 | 12.74 | 12.08 | 12.26 | 8,452,139 | -0.42(-3.30%) |
Oct 20, 2008 | 12.14 | 12.69 | 12.03 | 12.67 | 5,772,012 | +0.87(+7.36%) |
Oct 17, 2008 | 11.20 | 12.46 | 11.09 | 11.81 | 8,192,822 | -0.06(-0.47%) |
Oct 16, 2008 | 11.77 | 11.96 | 10.91 | 11.86 | 12,878,406 | +0.56(+4.96%) |
Oct 15, 2008 | 12.23 | 12.29 | 11.30 | 11.30 | 10,760,501 | -1.91(-14.47%) |
Oct 14, 2008 | 13.91 | 13.99 | 12.90 | 13.21 | 14,687,599 | -0.13(-0.95%) |
Oct 13, 2008 | 12.60 | 13.76 | 12.44 | 13.34 | 10,131,009 | +2.40(+21.95%) |
Oct 10, 2008 | 11.11 | 11.74 | 10.39 | 10.94 | 18,181,360 | -0.36(-3.21%) |
Oct 09, 2008 | 12.68 | 12.73 | 11.05 | 11.30 | 12,163,362 | -0.62(-5.23%) |
Oct 08, 2008 | 11.99 | 12.35 | 11.05 | 11.92 | 11,665,153 | +0.17(+1.48%) |
Oct 07, 2008 | 13.00 | 13.11 | 11.62 | 11.75 | 14,550,488 | -1.32(-10.09%) |
Oct 06, 2008 | 13.17 | 13.22 | 12.18 | 13.07 | 12,768,908 | -0.91(-6.50%) |
Oct 03, 2008 | 13.83 | 14.60 | 13.80 | 13.98 | 0 | -0.09(-0.67%) |
Oct 02, 2008 | 14.66 | 14.68 | 13.97 | 14.07 | 8,327,441 | -0.93(-6.21%) |
Oct 01, 2008 | 14.82 | 15.15 | 14.62 | 15.00 | 6,278,308 | -0.32(-2.06%) |
Sep 30, 2008 | 14.92 | 15.43 | 14.70 | 15.32 | 9,600,384 | +1.13(+7.96%) |
Sep 29, 2008 | 15.06 | 15.10 | 13.87 | 14.19 | 11,031,840 | -1.73(-10.86%) |
Sep 26, 2008 | 15.82 | 15.97 | 15.59 | 15.92 | 0 | -0.37(-2.28%) |
Sep 25, 2008 | 16.35 | 16.43 | 16.14 | 16.29 | 9,643,489 | +0.19(+1.18%) |
Sep 24, 2008 | 16.58 | 16.59 | 15.79 | 16.10 | 8,979,772 | -0.36(-2.21%) |
Sep 23, 2008 | 16.81 | 16.95 | 16.28 | 16.46 | 8,794,442 | -0.37(-2.20%) |
Sep 22, 2008 | 17.13 | 17.34 | 16.72 | 16.84 | 6,812,326 | -0.51(-2.96%) |
Sep 19, 2008 | 16.94 | 17.40 | 16.54 | 17.35 | 0 | +1.40(+8.76%) |
Sep 18, 2008 | 15.84 | 16.12 | 15.13 | 15.95 | 14,329,417 | +0.45(+2.90%) |
Sep 17, 2008 | 16.08 | 16.11 | 15.26 | 15.50 | 11,581,413 | -0.96(-5.85%) |
Sep 16, 2008 | 16.19 | 16.51 | 15.80 | 16.46 | 10,968,257 | +0.14(+0.87%) |
Sep 15, 2008 | 16.07 | 16.62 | 16.05 | 16.32 | 9,119,036 | -0.52(-3.09%) |
Sep 12, 2008 | 16.69 | 16.92 | 16.56 | 16.84 | 6,609,902 | +0.36(+2.16%) |
Sep 11, 2008 | 16.25 | 16.59 | 16.14 | 16.49 | 13,395,019 | -0.24(-1.46%) |
Sep 10, 2008 | 16.96 | 16.98 | 16.54 | 16.73 | 9,097,279 | +0.39(+2.37%) |
Sep 09, 2008 | 17.23 | 17.24 | 16.33 | 16.35 | 14,233,874 | -1.20(-6.84%) |
Sep 08, 2008 | 18.12 | 18.16 | 17.25 | 17.55 | 11,898,743 | -0.37(-2.07%) |
Sep 05, 2008 | 18.16 | 18.17 | 17.74 | 17.92 | 0 | -0.22(-1.22%) |
Sep 04, 2008 | 18.96 | 18.99 | 18.00 | 18.14 | 10,612,617 | -1.37(-7.00%) |
Sep 03, 2008 | 19.60 | 19.65 | 19.18 | 19.50 | 10,432,824 | +0.19(+0.98%) |
Sep 02, 2008 | 19.94 | 19.95 | 19.23 | 19.32 | 7,923,905 | -0.09(-0.45%) |
Aug 29, 2008 | 19.66 | 19.70 | 19.39 | 19.40 | 0 | +0.05(+0.24%) |
Aug 28, 2008 | 19.49 | 19.61 | 19.15 | 19.35 | 6,572,178 | +0.51(+2.72%) |
Aug 27, 2008 | 18.94 | 19.03 | 18.72 | 18.84 | 7,385,221 | +0.49(+2.67%) |
Aug 26, 2008 | 18.19 | 18.49 | 18.11 | 18.35 | 3,843,459 | +0.20(+1.09%) |
Aug 25, 2008 | 18.43 | 18.49 | 18.09 | 18.15 | 3,300,748 | -0.45(-2.42%) |
Aug 22, 2008 | 18.56 | 18.71 | 18.47 | 18.60 | 4,685,115 | +0.11(+0.60%) |
Aug 21, 2008 | 18.43 | 18.64 | 18.30 | 18.49 | 8,923,870 | +0.02(+0.13%) |
Aug 20, 2008 | 18.52 | 18.54 | 18.15 | 18.47 | 8,773,183 | -0.16(-0.85%) |
Aug 19, 2008 | 18.51 | 18.64 | 18.43 | 18.63 | 3,568,509 | -0.19(-1.01%) |
Aug 18, 2008 | 19.08 | 19.13 | 18.79 | 18.82 | 3,844,322 | -0.17(-0.92%) |
Aug 15, 2008 | 18.98 | 19.02 | 18.84 | 18.99 | 0 | -0.02(-0.08%) |
Aug 14, 2008 | 18.82 | 19.13 | 18.78 | 19.01 | 4,681,734 | +0.04(+0.21%) |
Aug 13, 2008 | 19.13 | 19.14 | 18.65 | 18.97 | 7,263,837 | -0.30(-1.56%) |
Aug 12, 2008 | 19.26 | 19.40 | 19.13 | 19.27 | 6,222,120 | -0.53(-2.67%) |
Aug 11, 2008 | 19.88 | 20.00 | 19.69 | 19.80 | 4,341,974 | -0.38(-1.88%) |
Aug 08, 2008 | 19.92 | 20.26 | 19.87 | 20.18 | 3,572,090 | -0.17(-0.82%) |
Aug 07, 2008 | 20.53 | 20.65 | 20.29 | 20.34 | 2,773,767 | -0.08(-0.39%) |
Aug 06, 2008 | 20.21 | 20.52 | 20.09 | 20.42 | 3,563,864 | +0.28(+1.41%) |
Aug 05, 2008 | 19.73 | 20.19 | 19.73 | 20.14 | 4,574,752 | +0.49(+2.49%) |
Aug 04, 2008 | 20.26 | 20.31 | 19.55 | 19.65 | 10,246,278 | -0.72(-3.53%) |
Aug 01, 2008 | 20.98 | 20.98 | 20.17 | 20.37 | 6,670,027 | -0.34(-1.64%) |
Jul 31, 2008 | 21.00 | 21.12 | 20.68 | 20.70 | 6,442,997 | -0.40(-1.91%) |
Jul 30, 2008 | 20.84 | 21.12 | 20.81 | 21.11 | 5,782,466 | +0.11(+0.53%) |
Jul 29, 2008 | 21.00 | 21.02 | 20.59 | 21.00 | 4,751,460 | +0.42(+2.03%) |
Jul 28, 2008 | 21.16 | 21.18 | 20.49 | 20.58 | 6,151,483 | +0.04(+0.19%) |
Jul 25, 2008 | 20.75 | 20.85 | 20.39 | 20.54 | 7,827,465 | -0.58(-2.73%) |
Jul 24, 2008 | 21.57 | 21.64 | 20.97 | 21.12 | 13,545,745 | -1.33(-5.91%) |
Jul 23, 2008 | 22.58 | 22.69 | 22.39 | 22.44 | 5,917,426 | -0.21(-0.94%) |
Jul 22, 2008 | 22.16 | 22.69 | 22.06 | 22.66 | 6,869,060 | +0.15(+0.67%) |
Jul 21, 2008 | 22.47 | 22.56 | 22.26 | 22.51 | 3,384,565 | +0.18(+0.81%) |
Jul 18, 2008 | 22.32 | 22.66 | 22.19 | 22.32 | 5,015,233 | +0.09(+0.39%) |
Jul 17, 2008 | 22.27 | 22.47 | 22.05 | 22.24 | 5,741,850 | +0.26(+1.19%) |
Jul 16, 2008 | 21.38 | 22.08 | 21.24 | 21.98 | 6,842,063 | +0.81(+3.80%) |
Jul 15, 2008 | 21.10 | 21.47 | 20.90 | 21.17 | 5,447,835 | -0.32(-1.47%) |
Jul 14, 2008 | 21.56 | 21.65 | 21.26 | 21.49 | 6,514,143 | +0.47(+2.22%) |
Jul 11, 2008 | 20.65 | 21.27 | 20.59 | 21.02 | 7,904,403 | -0.14(-0.67%) |
Jul 10, 2008 | 21.07 | 21.20 | 20.76 | 21.16 | 8,374,036 | -0.13(-0.59%) |
Jul 09, 2008 | 21.71 | 21.80 | 21.23 | 21.29 | 3,976,544 | -0.43(-1.96%) |
Jul 08, 2008 | 21.49 | 21.78 | 21.08 | 21.72 | 6,180,147 | +0.10(+0.48%) |
Jul 07, 2008 | 21.72 | 22.03 | 21.31 | 21.61 | 5,223,982 | +0.00(+0.00%) |
Jul 04, 2008 | 21.61 | 21.79 | 21.30 | 21.61 | 4,490,851 | +0.00(+0.00%) |
Jul 03, 2008 | 21.61 | 21.79 | 21.30 | 21.61 | 4,490,851 | +0.36(+1.67%) |
Jul 02, 2008 | 22.12 | 22.21 | 21.11 | 21.26 | 6,879,907 | -0.83(-3.75%) |
Jul 01, 2008 | 21.75 | 22.10 | 21.49 | 22.09 | 7,237,018 | -0.28(-1.24%) |
Jun 30, 2008 | 22.39 | 22.57 | 22.28 | 22.36 | 4,692,603 | -0.36(-1.56%) |
Jun 27, 2008 | 22.44 | 22.87 | 22.34 | 22.72 | 6,207,292 | +0.44(+1.99%) |
Jun 26, 2008 | 22.43 | 22.79 | 22.22 | 22.28 | 10,516,822 | -1.14(-4.86%) |
Jun 25, 2008 | 22.56 | 23.60 | 22.47 | 23.41 | 12,383,057 | -0.15(-0.64%) |
Jun 24, 2008 | 23.59 | 23.70 | 23.27 | 23.56 | 4,399,289 | -0.54(-2.26%) |
Jun 23, 2008 | 24.25 | 24.27 | 24.01 | 24.11 | 4,563,326 | +0.12(+0.49%) |
Jun 20, 2008 | 24.25 | 24.48 | 23.81 | 23.99 | 4,586,772 | -0.54(-2.19%) |
Jun 19, 2008 | 24.11 | 24.56 | 23.95 | 24.53 | 5,058,670 | +0.43(+1.77%) |
Jun 18, 2008 | 23.95 | 24.17 | 23.78 | 24.10 | 4,193,549 | -0.22(-0.91%) |
Jun 17, 2008 | 24.43 | 24.51 | 24.27 | 24.32 | 3,976,896 | +0.13(+0.52%) |
Jun 16, 2008 | 23.71 | 24.29 | 23.64 | 24.20 | 6,298,456 | +0.55(+2.34%) |
Jun 13, 2008 | 23.31 | 23.70 | 23.31 | 23.64 | 6,467,760 | +0.21(+0.91%) |
Jun 12, 2008 | 23.41 | 23.71 | 23.34 | 23.43 | 6,568,539 | +0.16(+0.68%) |
Jun 11, 2008 | 23.44 | 23.59 | 22.88 | 23.27 | 13,486,940 | -0.73(-3.06%) |
Jun 10, 2008 | 24.01 | 24.33 | 23.91 | 24.01 | 9,506,304 | -0.77(-3.09%) |
Jun 09, 2008 | 25.10 | 25.10 | 24.48 | 24.77 | 5,897,388 | -0.28(-1.10%) |
Jun 06, 2008 | 25.38 | 25.56 | 25.02 | 25.05 | 12,928,456 | -0.77(-2.97%) |
Jun 05, 2008 | 25.29 | 25.88 | 25.21 | 25.81 | 6,657,937 | +0.40(+1.58%) |
Jun 04, 2008 | 25.24 | 25.69 | 25.19 | 25.41 | 4,340,724 | -0.23(-0.89%) |
Jun 03, 2008 | 25.51 | 25.84 | 25.43 | 25.64 | 7,333,999 | +0.17(+0.68%) |
Jun 02, 2008 | 25.34 | 25.47 | 25.28 | 25.47 | 3,601,275 | -0.18(-0.71%) |
May 30, 2008 | 25.66 | 25.79 | 25.55 | 25.65 | 3,699,410 | -0.04(-0.15%) |
May 29, 2008 | 25.56 | 25.79 | 25.41 | 25.69 | 5,093,882 | -0.14(-0.55%) |
May 28, 2008 | 25.67 | 25.92 | 25.57 | 25.83 | 3,651,898 | +0.17(+0.65%) |
May 27, 2008 | 25.47 | 25.69 | 25.36 | 25.66 | 3,044,964 | -0.21(-0.79%) |
May 26, 2008 | 26.05 | 26.07 | 25.64 | 25.87 | 0 | +0.00(+0.00%) |
May 23, 2008 | 26.05 | 26.07 | 25.64 | 25.87 | 3,896,954 | -0.15(-0.58%) |
May 22, 2008 | 25.68 | 26.22 | 25.68 | 26.02 | 8,693,124 | +0.57(+2.23%) |
May 21, 2008 | 25.62 | 25.92 | 25.43 | 25.45 | 6,880,960 | -0.27(-1.04%) |
May 20, 2008 | 25.69 | 25.87 | 25.49 | 25.72 | 6,152,828 | -0.29(-1.12%) |
May 19, 2008 | 26.30 | 26.37 | 25.93 | 26.01 | 5,434,557 | +0.20(+0.76%) |
May 16, 2008 | 25.61 | 25.93 | 25.47 | 25.81 | 4,679,533 | +0.20(+0.77%) |
May 15, 2008 | 25.43 | 25.66 | 25.27 | 25.62 | 4,236,308 | +0.24(+0.93%) |
May 14, 2008 | 25.52 | 25.66 | 25.34 | 25.38 | 5,669,269 | +0.06(+0.25%) |
May 13, 2008 | 24.99 | 25.40 | 24.91 | 25.32 | 4,889,552 | +0.49(+1.97%) |
May 12, 2008 | 24.48 | 24.87 | 24.44 | 24.83 | 2,974,450 | +0.24(+0.96%) |
May 09, 2008 | 24.38 | 24.67 | 24.37 | 24.59 | 1,458,508 | -0.13(-0.54%) |
May 08, 2008 | 24.62 | 24.80 | 24.46 | 24.72 | 3,068,868 | +0.60(+2.49%) |
May 07, 2008 | 24.35 | 24.48 | 24.05 | 24.12 | 4,975,844 | -0.21(-0.84%) |
May 06, 2008 | 24.29 | 24.38 | 24.08 | 24.33 | 3,712,594 | -0.17(-0.68%) |
May 05, 2008 | 24.53 | 24.60 | 24.38 | 24.50 | 3,437,144 | +0.11(+0.45%) |
May 02, 2008 | 24.29 | 24.38 | 24.09 | 24.38 | 4,846,869 | -0.13(-0.52%) |
May 01, 2008 | 24.04 | 24.63 | 23.85 | 24.51 | 6,049,600 | +0.29(+1.21%) |
Apr 30, 2008 | 23.99 | 24.35 | 23.97 | 24.22 | 5,564,131 | +0.33(+1.39%) |
Apr 29, 2008 | 23.83 | 23.98 | 23.69 | 23.89 | 5,802,962 | -0.24(-0.98%) |
Apr 28, 2008 | 24.11 | 24.24 | 24.05 | 24.12 | 6,597,776 | +0.38(+1.60%) |
Apr 25, 2008 | 23.71 | 23.85 | 23.57 | 23.75 | 4,237,203 | -0.14(-0.59%) |
Apr 24, 2008 | 23.70 | 24.16 | 23.33 | 23.89 | 12,428,120 | +1.46(+6.51%) |
Apr 23, 2008 | 22.34 | 22.87 | 22.30 | 22.43 | 6,061,187 | +0.29(+1.32%) |
Apr 22, 2008 | 22.19 | 22.27 | 21.91 | 22.13 | 3,805,158 | +0.01(+0.04%) |
Apr 21, 2008 | 21.96 | 22.19 | 21.87 | 22.13 | 3,000,646 | +0.04(+0.18%) |
Apr 18, 2008 | 21.87 | 22.15 | 21.82 | 22.09 | 3,195,438 | +0.61(+2.83%) |
Apr 17, 2008 | 21.41 | 21.60 | 21.34 | 21.48 | 2,520,349 | -0.48(-2.19%) |
Apr 16, 2008 | 21.48 | 22.02 | 21.47 | 21.96 | 3,877,687 | +0.78(+3.69%) |
Apr 15, 2008 | 21.19 | 21.23 | 20.93 | 21.18 | 3,281,151 | +0.35(+1.67%) |
Apr 14, 2008 | 20.92 | 20.99 | 20.72 | 20.83 | 5,231,607 | -0.16(-0.75%) |
Apr 11, 2008 | 21.02 | 21.31 | 20.78 | 20.99 | 5,389,797 | -0.33(-1.56%) |
Apr 10, 2008 | 21.32 | 21.50 | 21.08 | 21.32 | 9,699,131 | -0.10(-0.48%) |
Apr 09, 2008 | 21.72 | 21.75 | 21.37 | 21.42 | 4,436,225 | -0.09(-0.44%) |
Apr 08, 2008 | 21.37 | 21.63 | 21.26 | 21.52 | 4,461,594 | -0.11(-0.51%) |
Apr 07, 2008 | 21.95 | 21.97 | 21.49 | 21.63 | 4,184,844 | +0.00(+0.00%) |
Apr 04, 2008 | 21.62 | 21.79 | 21.54 | 21.63 | 5,270,825 | +0.18(+0.85%) |
Apr 03, 2008 | 21.25 | 21.53 | 21.08 | 21.45 | 4,110,824 | +0.03(+0.15%) |
Apr 02, 2008 | 21.23 | 21.47 | 21.07 | 21.42 | 6,246,906 | -0.29(-1.35%) |
Apr 01, 2008 | 21.31 | 21.75 | 21.24 | 21.71 | 5,534,551 | +0.45(+2.12%) |
Mar 31, 2008 | 21.07 | 21.34 | 21.01 | 21.26 | 4,095,574 | +0.17(+0.79%) |
Mar 28, 2008 | 20.88 | 21.28 | 20.78 | 21.09 | 5,552,214 | +0.26(+1.25%) |
Mar 27, 2008 | 21.19 | 21.22 | 20.80 | 20.83 | 6,710,996 | -0.02(-0.08%) |
Mar 26, 2008 | 20.66 | 21.03 | 20.50 | 20.85 | 5,611,629 | +0.77(+3.81%) |
Mar 25, 2008 | 19.78 | 20.22 | 19.64 | 20.08 | 5,046,456 | +0.41(+2.09%) |
Mar 24, 2008 | 18.97 | 20.10 | 18.97 | 19.67 | 5,192,344 | +0.55(+2.89%) |
Mar 21, 2008 | 18.94 | 19.18 | 18.71 | 19.12 | 6,784,714 | +0.00(+0.00%) |
Mar 20, 2008 | 18.94 | 19.18 | 18.71 | 19.12 | 6,784,714 | -0.22(-1.14%) |
Mar 19, 2008 | 19.99 | 20.08 | 19.33 | 19.34 | 4,847,755 | -0.67(-3.35%) |
Mar 18, 2008 | 19.77 | 20.07 | 19.54 | 20.01 | 6,550,763 | +0.85(+4.45%) |
Mar 17, 2008 | 19.19 | 19.48 | 18.71 | 19.16 | 7,561,544 | -0.96(-4.79%) |
Mar 14, 2008 | 20.66 | 20.72 | 19.74 | 20.12 | 6,335,958 | -0.50(-2.41%) |
Mar 13, 2008 | 20.08 | 20.77 | 19.94 | 20.62 | 7,719,821 | +0.16(+0.77%) |
Mar 12, 2008 | 20.52 | 20.69 | 20.34 | 20.46 | 4,802,006 | +0.14(+0.70%) |
Mar 11, 2008 | 20.07 | 20.32 | 19.75 | 20.32 | 7,018,666 | +0.87(+4.47%) |
Mar 10, 2008 | 19.89 | 19.92 | 19.35 | 19.45 | 8,333,034 | -0.62(-3.07%) |
Mar 07, 2008 | 19.94 | 20.43 | 19.80 | 20.07 | 6,855,603 | +0.05(+0.24%) |
Mar 06, 2008 | 20.51 | 20.53 | 19.95 | 20.02 | 7,761,169 | -0.10(-0.51%) |
Mar 05, 2008 | 20.10 | 20.32 | 19.87 | 20.12 | 5,378,425 | +0.21(+1.03%) |
Mar 04, 2008 | 19.72 | 19.95 | 19.43 | 19.92 | 6,131,098 | +0.08(+0.40%) |
Mar 03, 2008 | 19.77 | 19.94 | 19.53 | 19.84 | 6,720,902 | +0.06(+0.32%) |
Feb 29, 2008 | 20.01 | 20.07 | 19.69 | 19.77 | 6,255,779 | -0.58(-2.87%) |
Feb 28, 2008 | 20.38 | 20.59 | 20.30 | 20.36 | 7,729,365 | -0.16(-0.77%) |
Feb 27, 2008 | 19.82 | 20.70 | 19.81 | 20.52 | 12,294,278 | +0.79(+4.00%) |
Feb 26, 2008 | 19.43 | 19.89 | 19.28 | 19.73 | 14,869,149 | +0.64(+3.35%) |
Feb 25, 2008 | 18.89 | 19.11 | 18.75 | 19.09 | 10,875,354 | +0.21(+1.13%) |
Feb 22, 2008 | 19.06 | 19.06 | 18.44 | 18.87 | 8,865,223 | +0.33(+1.79%) |
Feb 21, 2008 | 19.01 | 19.03 | 18.49 | 18.54 | 12,527,381 | -0.01(-0.04%) |
Feb 20, 2008 | 18.16 | 18.61 | 18.07 | 18.55 | 11,701,075 | +0.30(+1.64%) |
Feb 19, 2008 | 18.72 | 18.74 | 18.15 | 18.25 | 15,209,892 | +0.14(+0.79%) |
Feb 18, 2008 | 18.13 | 18.27 | 17.74 | 18.11 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 18.13 | 18.27 | 17.74 | 18.11 | 17,409,704 | -0.06(-0.30%) |
Feb 14, 2008 | 18.98 | 18.98 | 18.11 | 18.16 | 15,922,853 | -0.88(-4.60%) |
Feb 13, 2008 | 18.12 | 19.15 | 17.95 | 19.04 | 36,338,184 | -0.37(-1.91%) |
Feb 12, 2008 | 19.18 | 19.79 | 19.13 | 19.41 | 6,940,371 | +0.59(+3.15%) |
Feb 11, 2008 | 18.85 | 18.94 | 18.45 | 18.82 | 4,544,240 | +0.29(+1.58%) |
Feb 08, 2008 | 18.43 | 18.64 | 18.25 | 18.53 | 7,322,667 | -0.32(-1.72%) |
Feb 07, 2008 | 18.57 | 19.12 | 18.42 | 18.85 | 7,752,418 | -0.18(-0.95%) |
Feb 06, 2008 | 19.19 | 19.50 | 18.96 | 19.03 | 7,778,376 | +0.17(+0.88%) |
Feb 05, 2008 | 19.35 | 19.46 | 18.79 | 18.86 | 8,729,412 | -1.37(-6.75%) |
Feb 04, 2008 | 20.65 | 20.65 | 20.16 | 20.23 | 6,241,670 | -0.30(-1.46%) |
Feb 01, 2008 | 20.09 | 20.64 | 19.94 | 20.53 | 5,432,699 | +0.77(+3.92%) |
Jan 31, 2008 | 18.86 | 19.99 | 18.83 | 19.76 | 8,272,353 | +0.47(+2.46%) |
Jan 30, 2008 | 19.58 | 19.83 | 19.10 | 19.28 | 13,209,774 | -0.71(-3.55%) |
Jan 29, 2008 | 19.84 | 20.10 | 19.63 | 19.99 | 6,429,672 | +0.28(+1.44%) |
Jan 28, 2008 | 19.11 | 19.73 | 18.91 | 19.71 | 5,366,440 | +0.56(+2.93%) |
Jan 25, 2008 | 19.90 | 20.01 | 19.06 | 19.15 | 10,755,685 | -0.24(-1.22%) |
Jan 24, 2008 | 19.11 | 19.55 | 18.80 | 19.39 | 8,010,408 | +0.51(+2.68%) |
Jan 23, 2008 | 17.43 | 18.92 | 17.13 | 18.88 | 10,140,047 | +0.50(+2.71%) |
Jan 22, 2008 | 17.32 | 18.42 | 17.29 | 18.38 | 16,837,186 | -0.32(-1.69%) |
Jan 21, 2008 | 18.94 | 19.11 | 18.36 | 18.70 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 18.94 | 19.11 | 18.36 | 18.70 | 9,155,002 | +0.14(+0.77%) |
Jan 17, 2008 | 19.27 | 19.49 | 18.40 | 18.56 | 11,497,368 | -0.28(-1.51%) |
Jan 16, 2008 | 19.53 | 19.74 | 18.68 | 18.84 | 11,913,367 | -0.92(-4.67%) |
Jan 15, 2008 | 20.22 | 20.22 | 19.73 | 19.77 | 12,335,133 | -1.23(-5.87%) |
Jan 14, 2008 | 20.95 | 21.46 | 20.25 | 21.00 | 6,192,344 | +0.88(+4.40%) |
Jan 11, 2008 | 20.45 | 20.55 | 19.99 | 20.11 | 13,800,013 | -0.56(-2.71%) |
Jan 10, 2008 | 20.06 | 20.86 | 19.88 | 20.67 | 9,870,601 | +0.08(+0.38%) |
Jan 09, 2008 | 20.44 | 20.67 | 20.01 | 20.59 | 7,923,524 | +0.06(+0.27%) |
Jan 08, 2008 | 20.90 | 21.26 | 20.54 | 20.54 | 7,182,189 | +0.21(+1.01%) |
Jan 07, 2008 | 20.76 | 20.97 | 19.77 | 20.33 | 15,440,150 | -0.75(-3.56%) |
Jan 04, 2008 | 21.61 | 21.61 | 21.07 | 21.08 | 8,649,768 | -1.09(-4.91%) |
Jan 03, 2008 | 22.05 | 22.39 | 21.94 | 22.17 | 6,635,991 | -0.44(-1.96%) |
Jan 02, 2008 | 22.90 | 22.99 | 22.29 | 22.62 | 5,949,152 | -0.13(-0.56%) |
Jan 01, 2008 | 23.02 | 23.08 | 22.74 | 22.74 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 23.02 | 23.08 | 22.74 | 22.74 | 3,118,682 | -0.26(-1.13%) |
Dec 28, 2007 | 22.92 | 23.04 | 22.78 | 23.00 | 4,821,471 | +0.26(+1.15%) |
Dec 27, 2007 | 22.56 | 22.97 | 22.51 | 22.74 | 6,141,770 | +0.03(+0.14%) |
Dec 26, 2007 | 22.61 | 22.84 | 22.39 | 22.71 | 3,381,435 | +0.28(+1.27%) |
Dec 24, 2007 | 22.35 | 22.48 | 22.15 | 22.43 | 1,404,713 | +0.32(+1.43%) |
Dec 21, 2007 | 21.83 | 22.17 | 21.77 | 22.11 | 5,406,055 | +0.78(+3.67%) |
Dec 20, 2007 | 21.40 | 21.41 | 21.11 | 21.33 | 3,380,944 | -0.02(-0.11%) |
Dec 19, 2007 | 21.53 | 21.60 | 21.16 | 21.35 | 3,297,056 | -0.15(-0.70%) |
Dec 18, 2007 | 21.65 | 21.77 | 21.06 | 21.50 | 9,125,299 | +0.39(+1.87%) |
Dec 17, 2007 | 21.35 | 21.43 | 20.93 | 21.11 | 7,497,353 | -0.75(-3.43%) |
Dec 14, 2007 | 21.68 | 22.17 | 21.64 | 21.86 | 5,007,323 | -0.54(-2.43%) |
Dec 13, 2007 | 22.41 | 22.46 | 22.06 | 22.40 | 4,043,771 | -0.72(-3.11%) |
Dec 12, 2007 | 23.37 | 23.44 | 22.81 | 23.12 | 4,301,997 | +0.16(+0.69%) |
Dec 11, 2007 | 23.28 | 23.85 | 22.88 | 22.96 | 6,632,494 | -0.54(-2.32%) |
Dec 10, 2007 | 23.26 | 23.64 | 23.20 | 23.51 | 3,130,986 | +0.21(+0.92%) |
Dec 07, 2007 | 23.29 | 23.38 | 23.19 | 23.29 | 3,182,381 | -0.02(-0.07%) |
Dec 06, 2007 | 22.99 | 23.32 | 22.90 | 23.31 | 4,946,938 | +0.22(+0.96%) |
Dec 05, 2007 | 22.90 | 23.29 | 22.88 | 23.09 | 4,791,693 | +0.41(+1.81%) |
Dec 04, 2007 | 22.43 | 22.86 | 22.38 | 22.68 | 4,943,120 | -0.10(-0.45%) |