Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 17.28 | 17.94 | 17.15 | 17.91 | 1,176,086 | +0.61(+3.50%) |
Nov 26, 2008 | 16.43 | 17.42 | 15.88 | 17.31 | 1,876,922 | +0.40(+2.35%) |
Nov 25, 2008 | 17.09 | 17.09 | 16.26 | 16.91 | 2,091,652 | -0.07(-0.43%) |
Nov 24, 2008 | 15.30 | 17.09 | 15.01 | 16.98 | 2,623,771 | +1.97(+13.10%) |
Nov 21, 2008 | 14.89 | 15.33 | 13.62 | 15.02 | 3,294,098 | +0.50(+3.42%) |
Nov 20, 2008 | 15.24 | 16.00 | 14.43 | 14.52 | 5,461,763 | -0.97(-6.25%) |
Nov 19, 2008 | 15.99 | 16.35 | 15.25 | 15.49 | 5,287,669 | -0.66(-4.10%) |
Nov 18, 2008 | 15.33 | 16.19 | 15.29 | 16.15 | 3,006,838 | +0.62(+4.03%) |
Nov 17, 2008 | 15.82 | 16.28 | 15.47 | 15.52 | 1,875,206 | -0.55(-3.39%) |
Nov 14, 2008 | 16.01 | 16.80 | 15.78 | 16.07 | 1,577,664 | -0.29(-1.80%) |
Nov 13, 2008 | 14.35 | 16.36 | 14.16 | 16.36 | 2,526,341 | +2.17(+15.33%) |
Nov 12, 2008 | 14.38 | 14.78 | 14.18 | 14.19 | 1,289,331 | -0.58(-3.94%) |
Nov 11, 2008 | 14.70 | 15.05 | 14.21 | 14.77 | 1,064,557 | -0.06(-0.37%) |
Nov 10, 2008 | 15.90 | 16.07 | 14.62 | 14.83 | 1,611,517 | -0.89(-5.65%) |
Nov 07, 2008 | 15.19 | 15.78 | 15.17 | 15.71 | 1,251,309 | +0.60(+3.97%) |
Nov 06, 2008 | 16.00 | 16.37 | 15.05 | 15.11 | 1,364,718 | -1.12(-6.87%) |
Nov 05, 2008 | 16.66 | 17.19 | 16.12 | 16.23 | 1,716,453 | -0.59(-3.50%) |
Nov 04, 2008 | 16.73 | 17.34 | 16.43 | 16.82 | 1,849,585 | +0.72(+4.45%) |
Nov 03, 2008 | 15.94 | 16.17 | 15.48 | 16.10 | 1,534,045 | +0.18(+1.12%) |
Oct 31, 2008 | 15.10 | 15.95 | 14.27 | 15.92 | 2,134,459 | +0.88(+5.82%) |
Oct 30, 2008 | 15.20 | 15.33 | 14.56 | 15.05 | 1,055,177 | +0.32(+2.21%) |
Oct 29, 2008 | 14.98 | 15.56 | 14.00 | 14.72 | 1,881,721 | -0.04(-0.29%) |
Oct 28, 2008 | 13.31 | 14.89 | 12.84 | 14.76 | 2,364,612 | +1.59(+12.09%) |
Oct 27, 2008 | 13.44 | 13.63 | 12.57 | 13.17 | 2,139,336 | -0.45(-3.28%) |
Oct 24, 2008 | 12.52 | 14.21 | 12.52 | 13.62 | 1,664,430 | -0.33(-2.37%) |
Oct 23, 2008 | 13.68 | 14.04 | 13.14 | 13.95 | 2,321,829 | +0.53(+3.97%) |
Oct 22, 2008 | 13.84 | 13.99 | 13.15 | 13.42 | 1,513,172 | -0.77(-5.40%) |
Oct 21, 2008 | 13.91 | 14.55 | 13.48 | 14.18 | 1,437,432 | +0.25(+1.80%) |
Oct 20, 2008 | 13.74 | 13.99 | 13.28 | 13.93 | 1,962,702 | +0.23(+1.65%) |
Oct 17, 2008 | 13.30 | 14.90 | 11.71 | 13.71 | 1,743,942 | -0.01(-0.09%) |
Oct 16, 2008 | 13.81 | 13.86 | 12.57 | 13.72 | 2,525,290 | +0.16(+1.17%) |
Oct 15, 2008 | 14.62 | 14.70 | 13.48 | 13.56 | 2,108,201 | -1.26(-8.48%) |
Oct 14, 2008 | 14.09 | 14.88 | 13.56 | 14.81 | 3,336,296 | +0.80(+5.73%) |
Oct 13, 2008 | 12.33 | 14.05 | 12.33 | 14.01 | 2,225,549 | +2.16(+18.25%) |
Oct 10, 2008 | 11.33 | 12.86 | 10.45 | 11.85 | 2,968,929 | +0.33(+2.87%) |
Oct 09, 2008 | 14.12 | 14.12 | 11.52 | 11.52 | 3,255,053 | -2.14(-15.70%) |
Oct 08, 2008 | 13.81 | 15.32 | 13.25 | 13.66 | 1,470,593 | -0.15(-1.11%) |
Oct 07, 2008 | 14.69 | 15.11 | 13.78 | 13.82 | 1,755,622 | -1.12(-7.51%) |
Oct 06, 2008 | 15.32 | 16.03 | 14.28 | 14.94 | 1,707,361 | -0.65(-4.17%) |
Oct 03, 2008 | 16.42 | 18.69 | 15.57 | 15.59 | 1,450,504 | -0.68(-4.18%) |
Oct 02, 2008 | 17.86 | 18.11 | 16.27 | 16.27 | 1,638,966 | -1.91(-10.49%) |
Oct 01, 2008 | 16.68 | 18.26 | 16.50 | 18.17 | 1,391,544 | +0.75(+4.29%) |
Sep 30, 2008 | 17.42 | 18.32 | 15.62 | 17.42 | 1,975,140 | +1.49(+9.34%) |
Sep 29, 2008 | 19.70 | 20.49 | 15.93 | 15.94 | 1,953,888 | -4.00(-20.07%) |
Sep 26, 2008 | 18.61 | 20.75 | 18.59 | 19.94 | 1,137,988 | +0.85(+4.46%) |
Sep 25, 2008 | 17.77 | 19.15 | 17.77 | 19.08 | 1,505,304 | +1.11(+6.21%) |
Sep 24, 2008 | 17.76 | 18.49 | 17.72 | 17.97 | 1,263,916 | -0.04(-0.20%) |
Sep 23, 2008 | 21.26 | 21.44 | 18.01 | 18.01 | 1,349,406 | -0.49(-2.65%) |
Sep 22, 2008 | 19.61 | 20.49 | 18.49 | 18.50 | 1,334,071 | -2.09(-10.15%) |
Sep 19, 2008 | 21.34 | 21.34 | 8.381 | 20.59 | 3,050,005 | +1.95(+10.49%) |
Sep 18, 2008 | 16.69 | 18.67 | 16.20 | 18.63 | 4,630,089 | +2.15(+13.05%) |
Sep 17, 2008 | 17.45 | 17.74 | 16.48 | 16.48 | 3,865,422 | -1.52(-8.44%) |
Sep 16, 2008 | 16.76 | 18.00 | 16.54 | 18.00 | 3,868,334 | +0.53(+3.05%) |
Sep 15, 2008 | 16.81 | 18.50 | 16.81 | 17.47 | 2,900,552 | -0.66(-3.65%) |
Sep 12, 2008 | 18.01 | 18.36 | 17.85 | 18.13 | 2,064,346 | -0.06(-0.30%) |
Sep 11, 2008 | 17.90 | 18.18 | 17.39 | 18.18 | 3,469,660 | +0.13(+0.75%) |
Sep 10, 2008 | 18.44 | 18.45 | 17.99 | 18.05 | 3,333,923 | -0.25(-1.34%) |
Sep 09, 2008 | 19.49 | 19.50 | 18.29 | 18.29 | 4,459,116 | -1.22(-6.25%) |
Sep 08, 2008 | 19.33 | 19.57 | 18.93 | 19.51 | 3,571,619 | +0.79(+4.22%) |
Sep 05, 2008 | 18.20 | 18.73 | 18.18 | 18.72 | 3,078,299 | +0.36(+1.93%) |
Sep 04, 2008 | 18.86 | 18.98 | 18.37 | 18.37 | 3,184,580 | -0.53(-2.82%) |
Sep 03, 2008 | 18.48 | 18.91 | 18.30 | 18.90 | 1,870,345 | +0.38(+2.05%) |
Sep 02, 2008 | 18.38 | 18.62 | 18.19 | 18.52 | 2,315,844 | +0.36(+1.99%) |
Aug 29, 2008 | 17.95 | 18.33 | 17.93 | 18.16 | 1,739,050 | +0.08(+0.44%) |
Aug 28, 2008 | 17.88 | 18.10 | 17.69 | 18.08 | 3,235,444 | +0.39(+2.18%) |
Aug 27, 2008 | 17.24 | 17.72 | 17.04 | 17.69 | 1,944,729 | +0.40(+2.34%) |
Aug 26, 2008 | 16.95 | 17.34 | 16.85 | 17.29 | 1,406,473 | +0.36(+2.10%) |
Aug 25, 2008 | 17.11 | 17.18 | 16.93 | 16.93 | 1,245,309 | -0.34(-1.99%) |
Aug 22, 2008 | 16.72 | 17.28 | 16.71 | 17.28 | 1,418,403 | +0.51(+3.03%) |
Aug 21, 2008 | 16.74 | 16.93 | 16.61 | 16.77 | 1,325,164 | -0.14(-0.83%) |
Aug 20, 2008 | 16.82 | 17.08 | 16.54 | 16.91 | 1,548,650 | +0.09(+0.51%) |
Aug 19, 2008 | 16.95 | 17.12 | 16.57 | 16.82 | 1,981,837 | -0.18(-1.05%) |
Aug 18, 2008 | 17.53 | 17.79 | 16.97 | 17.00 | 1,755,479 | -0.58(-3.28%) |
Aug 15, 2008 | 17.37 | 17.86 | 17.17 | 17.58 | 2,074,340 | +0.26(+1.52%) |
Aug 14, 2008 | 16.76 | 17.36 | 16.60 | 17.31 | 2,082,624 | +0.49(+2.91%) |
Aug 13, 2008 | 16.82 | 17.18 | 16.50 | 16.82 | 2,044,853 | -0.19(-1.12%) |
Aug 12, 2008 | 17.30 | 17.46 | 16.92 | 17.01 | 2,034,167 | -0.43(-2.46%) |
Aug 11, 2008 | 17.28 | 17.79 | 16.93 | 17.44 | 1,894,687 | +0.15(+0.89%) |
Aug 08, 2008 | 16.73 | 17.34 | 16.73 | 17.29 | 2,286,037 | +0.53(+3.18%) |
Aug 07, 2008 | 17.40 | 17.64 | 16.71 | 16.76 | 3,394,692 | -0.82(-4.67%) |
Aug 06, 2008 | 17.75 | 17.85 | 17.40 | 17.58 | 2,450,866 | -0.11(-0.62%) |
Aug 05, 2008 | 17.09 | 17.69 | 17.05 | 17.69 | 2,148,293 | +0.64(+3.77%) |
Aug 04, 2008 | 17.29 | 17.31 | 16.74 | 17.04 | 2,642,553 | +0.00(+0.00%) |
Aug 01, 2008 | 17.30 | 17.34 | 16.74 | 17.04 | 2,330,826 | -0.01(-0.07%) |
Jul 31, 2008 | 16.69 | 17.31 | 16.65 | 17.06 | 3,202,386 | +0.18(+1.05%) |
Jul 30, 2008 | 16.96 | 17.00 | 16.56 | 16.88 | 2,261,774 | -0.06(-0.36%) |
Jul 29, 2008 | 16.94 | 16.94 | 16.02 | 16.94 | 3,089,041 | +0.96(+5.98%) |
Jul 28, 2008 | 16.34 | 16.52 | 15.94 | 15.98 | 2,574,560 | -0.46(-2.79%) |
Jul 25, 2008 | 16.57 | 16.79 | 16.25 | 16.44 | 3,071,073 | -0.11(-0.67%) |
Jul 24, 2008 | 16.91 | 17.07 | 16.54 | 16.55 | 4,649,188 | -0.38(-2.24%) |
Jul 23, 2008 | 16.54 | 17.05 | 16.36 | 16.93 | 4,692,336 | +0.43(+2.64%) |
Jul 22, 2008 | 15.54 | 16.50 | 15.13 | 16.50 | 4,817,824 | +1.00(+6.48%) |
Jul 21, 2008 | 15.30 | 15.79 | 15.19 | 15.49 | 5,309,868 | +0.14(+0.92%) |
Jul 18, 2008 | 15.00 | 15.44 | 14.58 | 15.35 | 4,721,126 | +0.34(+2.24%) |
Jul 17, 2008 | 14.73 | 15.10 | 14.26 | 15.02 | 6,889,979 | +0.90(+6.38%) |
Jul 16, 2008 | 13.34 | 14.12 | 13.25 | 14.12 | 4,674,016 | +0.74(+5.54%) |
Jul 15, 2008 | 13.69 | 13.96 | 13.29 | 13.37 | 4,600,492 | -0.34(-2.46%) |
Jul 14, 2008 | 14.50 | 14.68 | 13.71 | 13.71 | 3,550,719 | -0.56(-3.91%) |
Jul 11, 2008 | 14.46 | 14.76 | 14.06 | 14.27 | 4,022,066 | -0.26(-1.81%) |
Jul 10, 2008 | 14.81 | 14.88 | 14.42 | 14.53 | 3,890,105 | -0.15(-1.04%) |
Jul 09, 2008 | 15.63 | 15.65 | 14.64 | 14.69 | 3,602,787 | -0.85(-5.44%) |
Jul 08, 2008 | 15.03 | 15.56 | 14.88 | 15.53 | 4,049,057 | +0.61(+4.11%) |
Jul 07, 2008 | 15.49 | 15.60 | 14.87 | 14.92 | 3,950,617 | -0.45(-2.91%) |
Jul 04, 2008 | 15.63 | 15.87 | 15.33 | 15.37 | 2,265,159 | +0.00(+0.00%) |
Jul 03, 2008 | 15.63 | 15.87 | 15.33 | 15.37 | 2,265,159 | -0.10(-0.63%) |
Jul 02, 2008 | 15.56 | 15.90 | 15.45 | 15.46 | 3,590,870 | +0.02(+0.16%) |
Jul 01, 2008 | 15.18 | 15.70 | 15.02 | 15.44 | 6,586,392 | -0.12(-0.79%) |
Jun 30, 2008 | 15.86 | 16.03 | 15.54 | 15.56 | 4,000,865 | -0.42(-2.64%) |
Jun 27, 2008 | 16.25 | 16.41 | 15.93 | 15.98 | 5,994,985 | -0.20(-1.21%) |
Jun 26, 2008 | 16.36 | 16.55 | 16.17 | 16.18 | 2,900,151 | -0.34(-2.04%) |
Jun 25, 2008 | 16.62 | 16.95 | 16.43 | 16.52 | 3,560,640 | +0.09(+0.52%) |
Jun 24, 2008 | 16.50 | 16.72 | 16.29 | 16.43 | 3,233,115 | -0.01(-0.04%) |
Jun 23, 2008 | 17.63 | 17.75 | 16.38 | 16.44 | 5,101,651 | -1.21(-6.84%) |
Jun 20, 2008 | 17.30 | 17.88 | 16.93 | 17.64 | 6,395,151 | +0.12(+0.70%) |
Jun 19, 2008 | 17.08 | 17.57 | 16.86 | 17.52 | 5,016,246 | +0.24(+1.38%) |
Jun 18, 2008 | 17.60 | 17.88 | 16.85 | 17.28 | 6,846,061 | -0.96(-5.24%) |
Jun 17, 2008 | 19.24 | 19.45 | 18.21 | 18.24 | 4,163,495 | -1.06(-5.49%) |
Jun 16, 2008 | 19.21 | 19.48 | 19.06 | 19.30 | 2,026,170 | -0.06(-0.32%) |
Jun 13, 2008 | 19.74 | 20.13 | 19.09 | 19.36 | 3,085,215 | -0.41(-2.08%) |
Jun 12, 2008 | 19.66 | 20.13 | 19.57 | 19.77 | 1,762,287 | +0.13(+0.66%) |
Jun 11, 2008 | 20.30 | 20.57 | 19.64 | 19.64 | 2,080,512 | -0.77(-3.75%) |
Jun 10, 2008 | 20.46 | 20.63 | 20.23 | 20.41 | 1,578,312 | +0.01(+0.06%) |
Jun 09, 2008 | 20.62 | 20.84 | 20.22 | 20.40 | 1,868,323 | -0.01(-0.03%) |
Jun 06, 2008 | 21.28 | 21.44 | 20.40 | 20.40 | 2,279,178 | -1.07(-4.99%) |
Jun 05, 2008 | 21.23 | 21.49 | 21.08 | 21.47 | 1,339,314 | +0.37(+1.77%) |
Jun 04, 2008 | 21.11 | 21.29 | 21.00 | 21.10 | 1,799,732 | +0.04(+0.20%) |
Jun 03, 2008 | 21.36 | 21.41 | 20.86 | 21.06 | 1,466,943 | -0.23(-1.07%) |
Jun 02, 2008 | 21.32 | 21.51 | 21.14 | 21.28 | 1,372,535 | -0.17(-0.80%) |
May 30, 2008 | 21.97 | 22.03 | 21.39 | 21.45 | 1,571,445 | -0.40(-1.85%) |
May 29, 2008 | 21.49 | 21.93 | 21.47 | 21.86 | 878,361 | +0.39(+1.80%) |
May 28, 2008 | 21.68 | 21.95 | 21.32 | 21.47 | 971,959 | -0.28(-1.30%) |
May 27, 2008 | 21.56 | 21.85 | 21.52 | 21.76 | 1,227,122 | +0.28(+1.31%) |
May 26, 2008 | 21.79 | 21.91 | 21.47 | 21.47 | 1,273,950 | +0.00(+0.00%) |
May 23, 2008 | 21.79 | 21.91 | 21.47 | 21.47 | 1,273,950 | -0.41(-1.88%) |
May 22, 2008 | 21.62 | 21.96 | 21.60 | 21.88 | 1,167,101 | +0.23(+1.08%) |
May 21, 2008 | 21.76 | 22.00 | 21.63 | 21.65 | 1,776,824 | -0.11(-0.51%) |
May 20, 2008 | 21.74 | 21.88 | 21.74 | 21.76 | 1,131,268 | -0.08(-0.36%) |
May 19, 2008 | 21.66 | 22.04 | 21.57 | 21.84 | 1,276,488 | +0.09(+0.39%) |
May 16, 2008 | 22.06 | 22.18 | 21.60 | 21.76 | 1,170,001 | -0.37(-1.69%) |
May 15, 2008 | 22.01 | 22.20 | 21.83 | 22.13 | 1,065,214 | +0.05(+0.22%) |
May 14, 2008 | 21.81 | 22.20 | 21.74 | 22.08 | 1,181,727 | +0.34(+1.58%) |
May 13, 2008 | 21.93 | 21.93 | 21.64 | 21.74 | 1,817,757 | -0.05(-0.22%) |
May 12, 2008 | 21.53 | 21.84 | 21.53 | 21.79 | 1,655,400 | +0.32(+1.51%) |
May 09, 2008 | 21.25 | 21.69 | 21.22 | 21.46 | 1,611,318 | +0.00(+0.00%) |
May 08, 2008 | 21.68 | 21.90 | 21.26 | 21.46 | 2,608,217 | -0.23(-1.05%) |
May 07, 2008 | 22.19 | 22.31 | 21.66 | 21.69 | 1,988,389 | -0.58(-2.59%) |
May 06, 2008 | 22.12 | 22.43 | 21.91 | 22.26 | 1,665,843 | -0.01(-0.05%) |
May 05, 2008 | 22.55 | 22.60 | 22.15 | 22.28 | 2,145,093 | -0.24(-1.06%) |
May 02, 2008 | 22.41 | 22.99 | 22.37 | 22.51 | 1,604,914 | +0.23(+1.02%) |
May 01, 2008 | 21.85 | 22.40 | 21.69 | 22.29 | 2,474,486 | +0.29(+1.34%) |
Apr 30, 2008 | 22.07 | 22.70 | 21.99 | 21.99 | 2,457,679 | -1.00(-4.34%) |
Apr 29, 2008 | 23.10 | 23.39 | 22.91 | 22.99 | 1,377,437 | -0.26(-1.11%) |
Apr 28, 2008 | 23.03 | 23.30 | 22.87 | 23.25 | 1,116,373 | +0.10(+0.42%) |
Apr 25, 2008 | 23.51 | 23.54 | 22.85 | 23.15 | 1,581,609 | -0.29(-1.23%) |
Apr 24, 2008 | 22.93 | 23.50 | 22.85 | 23.44 | 1,472,391 | +0.55(+2.41%) |
Apr 23, 2008 | 22.70 | 22.90 | 22.44 | 22.89 | 1,610,861 | +0.39(+1.72%) |
Apr 22, 2008 | 22.71 | 22.78 | 22.41 | 22.50 | 1,152,738 | -0.40(-1.76%) |
Apr 21, 2008 | 23.02 | 23.09 | 22.67 | 22.91 | 1,097,281 | -0.28(-1.19%) |
Apr 18, 2008 | 23.43 | 23.59 | 23.07 | 23.18 | 1,569,716 | +0.21(+0.93%) |
Apr 17, 2008 | 22.88 | 23.10 | 22.69 | 22.97 | 1,880,067 | -0.06(-0.27%) |
Apr 16, 2008 | 22.92 | 23.06 | 22.63 | 23.03 | 1,794,436 | +0.34(+1.49%) |
Apr 15, 2008 | 22.28 | 22.71 | 22.26 | 22.69 | 1,505,281 | +0.53(+2.38%) |
Apr 14, 2008 | 22.71 | 22.98 | 22.09 | 22.17 | 2,587,848 | -0.77(-3.37%) |
Apr 11, 2008 | 22.97 | 23.24 | 22.84 | 22.94 | 1,636,554 | -0.21(-0.90%) |
Apr 10, 2008 | 23.40 | 23.40 | 22.89 | 23.15 | 1,954,668 | +0.01(+0.03%) |
Apr 09, 2008 | 24.20 | 24.25 | 23.11 | 23.14 | 2,152,125 | -0.53(-2.23%) |
Apr 08, 2008 | 23.80 | 23.99 | 23.54 | 23.67 | 1,670,291 | -0.35(-1.45%) |
Apr 07, 2008 | 23.86 | 24.03 | 23.61 | 24.02 | 1,353,749 | +0.24(+1.00%) |
Apr 04, 2008 | 24.18 | 24.18 | 23.73 | 23.78 | 1,357,255 | -0.49(-2.02%) |
Apr 03, 2008 | 24.16 | 24.34 | 24.04 | 24.27 | 1,541,260 | -0.22(-0.90%) |
Apr 02, 2008 | 24.35 | 24.51 | 23.97 | 24.49 | 1,834,121 | +0.15(+0.63%) |
Apr 01, 2008 | 22.97 | 24.34 | 22.97 | 24.33 | 2,284,937 | +1.03(+4.42%) |
Mar 31, 2008 | 23.42 | 23.69 | 22.97 | 23.31 | 2,783,216 | +0.16(+0.69%) |
Mar 28, 2008 | 23.36 | 23.62 | 23.13 | 23.15 | 1,570,981 | +0.04(+0.19%) |
Mar 27, 2008 | 23.55 | 23.55 | 23.09 | 23.10 | 1,874,261 | -0.25(-1.08%) |
Mar 26, 2008 | 23.56 | 23.79 | 23.30 | 23.35 | 1,406,847 | -0.43(-1.80%) |
Mar 25, 2008 | 24.13 | 24.13 | 23.37 | 23.78 | 2,011,083 | -0.11(-0.46%) |
Mar 24, 2008 | 24.20 | 24.65 | 23.84 | 23.89 | 1,391,663 | -0.43(-1.79%) |
Mar 21, 2008 | 23.40 | 24.39 | 23.18 | 24.33 | 2,365,695 | +0.00(+0.00%) |
Mar 20, 2008 | 23.40 | 24.39 | 23.18 | 24.33 | 2,365,695 | +1.15(+4.94%) |
Mar 19, 2008 | 23.57 | 23.97 | 23.18 | 23.18 | 2,412,713 | -0.13(-0.58%) |
Mar 18, 2008 | 23.04 | 23.32 | 22.64 | 23.32 | 2,823,402 | +0.45(+1.98%) |
Mar 17, 2008 | 22.21 | 23.23 | 22.21 | 22.86 | 2,717,670 | +0.18(+0.81%) |
Mar 14, 2008 | 22.94 | 23.40 | 22.36 | 22.68 | 3,122,100 | -0.60(-2.58%) |
Mar 13, 2008 | 22.93 | 23.43 | 22.64 | 23.28 | 1,860,387 | -0.06(-0.26%) |
Mar 12, 2008 | 23.66 | 24.13 | 23.34 | 23.34 | 2,227,934 | -0.37(-1.58%) |
Mar 11, 2008 | 23.05 | 23.72 | 22.86 | 23.72 | 2,020,970 | +1.21(+5.39%) |
Mar 10, 2008 | 22.70 | 23.00 | 22.42 | 22.50 | 1,516,668 | -0.24(-1.05%) |
Mar 07, 2008 | 22.26 | 23.05 | 22.24 | 22.74 | 2,023,001 | +0.23(+1.01%) |
Mar 06, 2008 | 22.53 | 22.71 | 22.28 | 22.51 | 2,037,275 | -0.20(-0.89%) |
Mar 05, 2008 | 22.75 | 23.12 | 22.43 | 22.72 | 2,106,788 | -0.02(-0.08%) |
Mar 04, 2008 | 22.36 | 22.85 | 22.19 | 22.74 | 1,938,580 | +0.10(+0.43%) |
Mar 03, 2008 | 22.70 | 22.79 | 22.12 | 22.64 | 1,994,149 | -0.13(-0.59%) |
Feb 29, 2008 | 23.20 | 23.26 | 22.70 | 22.77 | 2,545,145 | -0.61(-2.62%) |
Feb 28, 2008 | 23.88 | 23.95 | 23.37 | 23.38 | 1,140,062 | -0.76(-3.15%) |
Feb 27, 2008 | 23.77 | 24.27 | 23.72 | 24.14 | 1,146,067 | +0.29(+1.23%) |
Feb 26, 2008 | 23.54 | 24.00 | 23.54 | 23.85 | 1,067,257 | +0.17(+0.72%) |
Feb 25, 2008 | 23.28 | 23.75 | 23.00 | 23.68 | 1,296,803 | +0.32(+1.36%) |
Feb 22, 2008 | 23.24 | 23.36 | 22.69 | 23.36 | 1,825,591 | +0.12(+0.50%) |
Feb 21, 2008 | 23.55 | 23.73 | 23.21 | 23.24 | 1,021,241 | -0.29(-1.25%) |
Feb 20, 2008 | 23.07 | 23.63 | 23.07 | 23.54 | 1,368,555 | +0.23(+1.00%) |
Feb 19, 2008 | 23.52 | 23.61 | 23.07 | 23.31 | 1,707,463 | -0.04(-0.18%) |
Feb 18, 2008 | 22.93 | 23.35 | 22.71 | 23.35 | 1,626,450 | +0.00(+0.00%) |
Feb 15, 2008 | 22.93 | 23.35 | 22.71 | 23.35 | 1,626,450 | +0.39(+1.71%) |
Feb 14, 2008 | 23.24 | 23.34 | 22.78 | 22.96 | 1,533,010 | -0.21(-0.93%) |
Feb 13, 2008 | 23.31 | 23.34 | 22.93 | 23.17 | 1,381,550 | +0.13(+0.56%) |
Feb 12, 2008 | 23.10 | 23.33 | 22.78 | 23.04 | 1,488,675 | +0.07(+0.29%) |
Feb 11, 2008 | 23.06 | 23.13 | 22.51 | 22.97 | 1,981,416 | -0.17(-0.74%) |
Feb 08, 2008 | 23.09 | 23.33 | 22.87 | 23.15 | 1,119,103 | -0.15(-0.66%) |
Feb 07, 2008 | 22.91 | 23.67 | 22.91 | 23.30 | 1,612,065 | +0.13(+0.58%) |
Feb 06, 2008 | 23.64 | 23.76 | 23.03 | 23.16 | 1,788,822 | +0.02(+0.08%) |
Feb 05, 2008 | 23.10 | 23.79 | 23.08 | 23.15 | 1,220,875 | -0.59(-2.48%) |
Feb 04, 2008 | 24.05 | 24.06 | 23.49 | 23.73 | 943,741 | -0.06(-0.26%) |
Feb 01, 2008 | 23.40 | 23.93 | 23.29 | 23.80 | 1,432,049 | +0.18(+0.78%) |
Jan 31, 2008 | 23.05 | 23.97 | 22.89 | 23.61 | 2,248,055 | +0.15(+0.63%) |
Jan 30, 2008 | 23.72 | 24.47 | 23.43 | 23.46 | 2,081,243 | -0.10(-0.44%) |
Jan 29, 2008 | 23.14 | 23.73 | 23.04 | 23.57 | 1,621,898 | +0.50(+2.15%) |
Jan 28, 2008 | 21.76 | 23.07 | 21.57 | 23.07 | 2,268,583 | +1.33(+6.11%) |
Jan 25, 2008 | 22.79 | 22.79 | 21.69 | 21.74 | 1,366,081 | -0.84(-3.72%) |
Jan 24, 2008 | 22.66 | 22.82 | 22.26 | 22.58 | 2,514,617 | -0.17(-0.73%) |
Jan 23, 2008 | 20.78 | 22.76 | 20.57 | 22.75 | 2,195,845 | +1.13(+5.24%) |
Jan 22, 2008 | 20.59 | 22.08 | 20.59 | 21.61 | 2,079,149 | +0.11(+0.51%) |
Jan 21, 2008 | 21.67 | 22.49 | 21.08 | 21.50 | 2,028,379 | +0.00(+0.00%) |
Jan 18, 2008 | 21.67 | 22.49 | 21.08 | 21.50 | 2,028,379 | -0.43(-1.98%) |
Jan 17, 2008 | 22.78 | 22.78 | 21.91 | 21.94 | 1,362,975 | -0.86(-3.79%) |
Jan 16, 2008 | 22.59 | 23.21 | 22.41 | 22.80 | 1,326,469 | +0.17(+0.76%) |
Jan 15, 2008 | 22.84 | 22.91 | 22.45 | 22.63 | 1,165,370 | -0.54(-2.33%) |
Jan 14, 2008 | 23.19 | 23.24 | 22.88 | 23.17 | 753,276 | +0.10(+0.42%) |
Jan 11, 2008 | 22.97 | 23.56 | 22.70 | 23.07 | 1,234,010 | -0.30(-1.28%) |
Jan 10, 2008 | 22.67 | 23.73 | 22.62 | 23.37 | 1,710,068 | +0.49(+2.14%) |
Jan 09, 2008 | 22.45 | 22.89 | 22.25 | 22.88 | 1,622,921 | +0.43(+1.91%) |
Jan 08, 2008 | 23.33 | 23.50 | 22.45 | 22.45 | 1,435,098 | -0.89(-3.81%) |
Jan 07, 2008 | 23.15 | 23.63 | 22.99 | 23.34 | 1,406,794 | +0.19(+0.82%) |
Jan 04, 2008 | 22.99 | 23.31 | 22.93 | 23.15 | 1,474,097 | -0.15(-0.66%) |
Jan 03, 2008 | 23.50 | 23.67 | 23.29 | 23.31 | 1,128,259 | -0.18(-0.76%) |
Jan 02, 2008 | 24.05 | 24.13 | 23.42 | 23.48 | 1,997,461 | -0.74(-3.06%) |
Jan 01, 2008 | 24.10 | 24.48 | 23.95 | 24.22 | 1,498,230 | +0.00(+0.00%) |
Dec 31, 2007 | 24.10 | 24.48 | 23.95 | 24.22 | 1,481,532 | -0.03(-0.13%) |
Dec 28, 2007 | 24.39 | 24.46 | 24.16 | 24.25 | 888,473 | +0.06(+0.23%) |
Dec 27, 2007 | 24.82 | 24.82 | 24.20 | 24.20 | 877,630 | -0.53(-2.16%) |
Dec 26, 2007 | 24.67 | 24.84 | 24.47 | 24.73 | 695,227 | -0.08(-0.32%) |
Dec 24, 2007 | 24.40 | 24.86 | 24.29 | 24.81 | 502,940 | +0.42(+1.73%) |
Dec 21, 2007 | 23.87 | 24.39 | 23.87 | 24.39 | 2,913,429 | +0.43(+1.79%) |
Dec 20, 2007 | 24.08 | 24.23 | 23.70 | 23.96 | 1,478,075 | -0.04(-0.15%) |
Dec 19, 2007 | 23.99 | 24.20 | 23.68 | 24.00 | 1,355,886 | -0.09(-0.38%) |
Dec 18, 2007 | 24.04 | 24.19 | 23.66 | 24.09 | 1,481,057 | +0.42(+1.79%) |
Dec 17, 2007 | 24.04 | 24.13 | 23.63 | 23.67 | 1,860,346 | -0.42(-1.75%) |
Dec 14, 2007 | 24.27 | 24.43 | 23.99 | 24.09 | 1,692,323 | -0.32(-1.33%) |
Dec 13, 2007 | 24.15 | 24.43 | 23.84 | 24.41 | 1,411,609 | +0.02(+0.10%) |
Dec 12, 2007 | 24.76 | 24.99 | 23.97 | 24.39 | 1,860,758 | +0.22(+0.91%) |
Dec 11, 2007 | 24.87 | 25.00 | 24.09 | 24.17 | 1,844,854 | -0.71(-2.86%) |
Dec 10, 2007 | 24.62 | 25.27 | 24.59 | 24.88 | 1,057,118 | +0.26(+1.07%) |
Dec 07, 2007 | 24.54 | 24.97 | 24.53 | 24.62 | 1,267,533 | +0.02(+0.07%) |
Dec 06, 2007 | 24.00 | 24.68 | 23.89 | 24.60 | 1,342,652 | +0.38(+1.57%) |
Dec 05, 2007 | 24.19 | 24.28 | 23.84 | 24.22 | 1,597,375 | +0.29(+1.23%) |
Dec 04, 2007 | 24.24 | 24.51 | 23.88 | 23.92 | 2,127,093 | -0.41(-1.69%) |