Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 18.05 | 18.18 | 17.77 | 18.11 | 3,585,218 | +0.28(+1.58%) |
Sep 29, 2008 | 18.77 | 18.77 | 17.73 | 17.83 | 3,580,507 | -1.15(-6.06%) |
Sep 26, 2008 | 18.89 | 19.12 | 18.83 | 18.98 | 0 | -0.22(-1.16%) |
Sep 25, 2008 | 19.22 | 19.37 | 18.97 | 19.20 | 987,578 | +0.08(+0.42%) |
Sep 24, 2008 | 18.79 | 19.20 | 18.62 | 19.12 | 786,940 | +0.31(+1.66%) |
Sep 23, 2008 | 18.91 | 19.19 | 18.71 | 18.81 | 1,076,799 | -0.13(-0.69%) |
Sep 22, 2008 | 19.16 | 19.65 | 18.85 | 18.94 | 1,163,701 | -0.40(-2.05%) |
Sep 19, 2008 | 19.68 | 19.75 | 17.89 | 19.33 | 0 | +0.05(+0.26%) |
Sep 18, 2008 | 19.59 | 19.59 | 18.73 | 19.28 | 4,004,881 | -0.03(-0.13%) |
Sep 17, 2008 | 19.63 | 19.75 | 19.19 | 19.31 | 2,028,526 | -0.65(-3.27%) |
Sep 16, 2008 | 19.72 | 20.21 | 18.86 | 19.96 | 2,563,177 | -0.00(-0.02%) |
Sep 15, 2008 | 19.59 | 20.18 | 19.39 | 19.97 | 2,625,264 | -0.24(-1.19%) |
Sep 12, 2008 | 19.81 | 20.24 | 19.51 | 20.21 | 0 | +0.42(+2.11%) |
Sep 11, 2008 | 19.04 | 19.83 | 18.90 | 19.79 | 2,023,722 | +0.50(+2.58%) |
Sep 10, 2008 | 19.26 | 19.42 | 19.00 | 19.29 | 1,212,900 | +0.12(+0.64%) |
Sep 09, 2008 | 18.93 | 19.48 | 18.93 | 19.17 | 1,729,327 | +0.13(+0.66%) |
Sep 08, 2008 | 19.03 | 19.24 | 18.77 | 19.04 | 1,464,885 | +0.35(+1.85%) |
Sep 05, 2008 | 18.79 | 18.82 | 18.35 | 18.70 | 0 | -0.18(-0.94%) |
Sep 04, 2008 | 19.14 | 19.14 | 18.82 | 18.87 | 1,500,328 | -0.30(-1.56%) |
Sep 03, 2008 | 19.41 | 19.41 | 19.04 | 19.17 | 1,809,377 | -0.36(-1.83%) |
Sep 02, 2008 | 19.25 | 19.83 | 19.04 | 19.53 | 3,273,013 | -0.18(-0.90%) |
Aug 29, 2008 | 19.82 | 19.90 | 19.60 | 19.71 | 0 | -0.14(-0.72%) |
Aug 28, 2008 | 19.76 | 19.94 | 19.68 | 19.85 | 1,233,203 | +0.18(+0.92%) |
Aug 27, 2008 | 19.09 | 21.30 | 19.09 | 19.67 | 2,081,724 | +0.35(+1.83%) |
Aug 26, 2008 | 19.01 | 19.39 | 18.85 | 19.32 | 2,062,554 | +0.29(+1.55%) |
Aug 25, 2008 | 18.84 | 19.12 | 18.76 | 19.02 | 1,851,688 | +0.12(+0.65%) |
Aug 22, 2008 | 18.45 | 18.98 | 18.37 | 18.90 | 0 | +0.45(+2.47%) |
Aug 21, 2008 | 18.26 | 18.50 | 18.22 | 18.45 | 831,316 | +0.15(+0.81%) |
Aug 20, 2008 | 18.61 | 18.61 | 18.19 | 18.30 | 855,172 | -0.32(-1.70%) |
Aug 19, 2008 | 18.57 | 18.70 | 18.50 | 18.61 | 948,527 | -0.03(-0.14%) |
Aug 18, 2008 | 18.63 | 18.74 | 18.52 | 18.64 | 1,323,213 | +0.10(+0.54%) |
Aug 15, 2008 | 18.40 | 18.70 | 18.30 | 18.54 | 0 | -0.24(-1.28%) |
Aug 14, 2008 | 18.61 | 18.91 | 18.16 | 18.78 | 1,399,709 | -0.03(-0.18%) |
Aug 13, 2008 | 18.53 | 18.84 | 18.45 | 18.81 | 1,660,520 | +0.09(+0.50%) |
Aug 12, 2008 | 18.68 | 18.83 | 18.62 | 18.72 | 1,524,010 | +0.07(+0.36%) |
Aug 11, 2008 | 18.53 | 18.82 | 18.38 | 18.65 | 1,542,383 | -0.03(-0.16%) |
Aug 08, 2008 | 18.51 | 18.73 | 18.34 | 18.68 | 2,466,345 | -0.11(-0.58%) |
Aug 07, 2008 | 18.04 | 19.17 | 17.76 | 18.79 | 5,062,485 | +0.64(+3.55%) |
Aug 06, 2008 | 17.55 | 18.62 | 17.55 | 18.15 | 8,536,481 | +2.04(+12.65%) |
Aug 05, 2008 | 15.89 | 16.22 | 15.68 | 16.11 | 1,287,786 | +0.39(+2.46%) |
Aug 04, 2008 | 15.76 | 15.84 | 15.51 | 15.72 | 1,489,127 | -0.00(-0.03%) |
Aug 01, 2008 | 15.86 | 16.04 | 15.72 | 15.72 | 1,437,726 | -0.20(-1.27%) |
Jul 31, 2008 | 15.81 | 16.28 | 15.79 | 15.93 | 1,633,525 | +0.07(+0.45%) |
Jul 30, 2008 | 15.92 | 16.13 | 15.68 | 15.86 | 1,020,996 | -0.07(-0.42%) |
Jul 29, 2008 | 15.58 | 15.98 | 15.58 | 15.92 | 1,564,958 | +0.34(+2.19%) |
Jul 28, 2008 | 15.71 | 15.92 | 15.52 | 15.58 | 2,133,714 | +0.04(+0.24%) |
Jul 25, 2008 | 15.61 | 15.79 | 15.46 | 15.54 | 2,029,848 | -0.09(-0.57%) |
Jul 24, 2008 | 15.71 | 16.17 | 15.59 | 15.63 | 1,246,981 | +0.07(+0.43%) |
Jul 23, 2008 | 15.31 | 15.64 | 15.30 | 15.56 | 1,443,385 | +0.31(+2.04%) |
Jul 22, 2008 | 15.49 | 15.52 | 14.96 | 15.25 | 1,849,798 | -0.33(-2.11%) |
Jul 21, 2008 | 15.33 | 15.86 | 15.33 | 15.58 | 1,686,735 | +0.41(+2.72%) |
Jul 18, 2008 | 14.90 | 15.22 | 14.80 | 15.17 | 1,617,492 | +0.13(+0.90%) |
Jul 17, 2008 | 14.96 | 15.45 | 14.86 | 15.03 | 2,343,718 | +0.07(+0.48%) |
Jul 16, 2008 | 15.03 | 15.16 | 14.84 | 14.96 | 1,786,890 | -0.08(-0.53%) |
Jul 15, 2008 | 15.11 | 15.20 | 14.96 | 15.04 | 2,331,123 | -0.21(-1.41%) |
Jul 14, 2008 | 14.96 | 15.45 | 14.79 | 15.26 | 3,784,413 | -0.64(-4.03%) |
Jul 11, 2008 | 15.89 | 16.04 | 15.62 | 15.90 | 904,098 | -0.08(-0.50%) |
Jul 10, 2008 | 15.99 | 16.38 | 15.80 | 15.98 | 1,248,961 | +0.03(+0.16%) |
Jul 09, 2008 | 16.18 | 16.42 | 15.85 | 15.95 | 1,524,815 | -0.12(-0.73%) |
Jul 08, 2008 | 15.73 | 16.12 | 15.73 | 16.07 | 2,596,094 | +0.26(+1.62%) |
Jul 07, 2008 | 16.21 | 16.32 | 15.54 | 15.81 | 2,208,533 | -0.53(-3.27%) |
Jul 04, 2008 | 16.20 | 16.39 | 16.03 | 16.35 | 1,424,813 | +0.00(+0.00%) |
Jul 03, 2008 | 16.20 | 16.39 | 16.03 | 16.35 | 1,424,813 | +0.32(+1.97%) |
Jul 02, 2008 | 16.17 | 16.40 | 16.03 | 16.03 | 3,445,099 | -0.10(-0.63%) |
Jul 01, 2008 | 15.00 | 16.92 | 15.00 | 16.13 | 6,917,101 | +1.08(+7.19%) |
Jun 30, 2008 | 14.77 | 15.41 | 14.61 | 15.05 | 3,180,368 | +0.31(+2.11%) |
Jun 27, 2008 | 14.48 | 14.82 | 14.48 | 14.74 | 1,575,133 | +0.21(+1.42%) |
Jun 26, 2008 | 14.44 | 14.81 | 14.44 | 14.53 | 2,466,685 | -0.01(-0.06%) |
Jun 25, 2008 | 14.25 | 14.70 | 14.09 | 14.54 | 3,454,631 | +0.14(+0.99%) |
Jun 24, 2008 | 14.44 | 14.52 | 14.14 | 14.40 | 4,660,370 | -0.27(-1.84%) |
Jun 23, 2008 | 14.78 | 15.00 | 14.62 | 14.67 | 5,658,665 | -0.14(-0.94%) |
Jun 20, 2008 | 14.96 | 15.01 | 14.78 | 14.81 | 2,544,612 | -0.22(-1.46%) |
Jun 19, 2008 | 14.78 | 15.22 | 14.74 | 15.03 | 2,569,693 | -0.05(-0.36%) |
Jun 18, 2008 | 15.12 | 15.37 | 14.93 | 15.08 | 2,455,146 | -0.34(-2.21%) |
Jun 17, 2008 | 15.81 | 15.81 | 15.38 | 15.42 | 2,525,570 | -0.58(-3.63%) |
Jun 16, 2008 | 15.96 | 16.09 | 15.69 | 16.00 | 1,294,383 | -0.12(-0.73%) |
Jun 13, 2008 | 16.10 | 16.27 | 16.05 | 16.12 | 1,526,565 | +0.03(+0.21%) |
Jun 12, 2008 | 16.21 | 16.57 | 16.09 | 16.09 | 1,598,355 | -0.22(-1.37%) |
Jun 11, 2008 | 16.34 | 16.58 | 16.27 | 16.31 | 1,202,433 | -0.03(-0.18%) |
Jun 10, 2008 | 16.41 | 16.51 | 16.23 | 16.34 | 1,950,253 | -0.51(-3.05%) |
Jun 09, 2008 | 17.20 | 17.25 | 16.69 | 16.85 | 1,018,946 | -0.27(-1.55%) |
Jun 06, 2008 | 16.90 | 17.24 | 16.74 | 17.12 | 1,587,866 | +0.06(+0.37%) |
Jun 05, 2008 | 16.78 | 17.15 | 16.70 | 17.06 | 1,081,190 | +0.37(+2.20%) |
Jun 04, 2008 | 16.26 | 16.87 | 16.26 | 16.69 | 1,833,130 | +0.35(+2.14%) |
Jun 03, 2008 | 16.23 | 16.43 | 16.17 | 16.34 | 1,537,683 | +0.07(+0.44%) |
Jun 02, 2008 | 16.20 | 16.34 | 16.07 | 16.27 | 1,875,192 | -0.32(-1.93%) |
May 30, 2008 | 16.53 | 16.61 | 16.43 | 16.59 | 1,397,989 | -0.00(-0.03%) |
May 29, 2008 | 16.38 | 16.87 | 16.34 | 16.59 | 1,093,018 | +0.16(+0.95%) |
May 28, 2008 | 16.28 | 16.50 | 16.11 | 16.44 | 1,999,270 | +0.01(+0.08%) |
May 27, 2008 | 16.47 | 16.47 | 16.15 | 16.42 | 2,314,467 | -0.36(-2.13%) |
May 26, 2008 | 16.86 | 16.90 | 16.74 | 16.78 | 0 | +0.00(+0.00%) |
May 23, 2008 | 16.86 | 16.90 | 16.74 | 16.78 | 1,313,826 | -0.07(-0.42%) |
May 22, 2008 | 16.88 | 17.04 | 16.76 | 16.85 | 1,395,230 | -0.33(-1.91%) |
May 21, 2008 | 17.27 | 17.60 | 17.18 | 17.18 | 1,085,132 | -0.05(-0.32%) |
May 20, 2008 | 17.23 | 17.24 | 17.11 | 17.24 | 945,656 | -0.11(-0.61%) |
May 19, 2008 | 17.27 | 17.48 | 17.10 | 17.34 | 664,958 | +0.04(+0.24%) |
May 16, 2008 | 17.29 | 17.37 | 17.10 | 17.30 | 873,689 | +0.10(+0.59%) |
May 15, 2008 | 17.33 | 17.35 | 16.97 | 17.20 | 1,136,336 | -0.26(-1.47%) |
May 14, 2008 | 17.34 | 17.64 | 17.34 | 17.46 | 806,314 | +0.22(+1.27%) |
May 13, 2008 | 17.12 | 17.30 | 16.83 | 17.24 | 1,049,909 | +0.09(+0.54%) |
May 12, 2008 | 16.98 | 17.30 | 16.84 | 17.14 | 869,085 | +0.18(+1.07%) |
May 09, 2008 | 16.73 | 17.15 | 16.68 | 16.96 | 519,159 | +0.04(+0.22%) |
May 08, 2008 | 16.97 | 17.05 | 16.84 | 16.92 | 708,537 | -0.06(-0.35%) |
May 07, 2008 | 17.07 | 17.20 | 16.91 | 16.98 | 1,354,978 | -0.17(-1.01%) |
May 06, 2008 | 16.76 | 17.17 | 16.68 | 17.16 | 1,610,888 | +0.31(+1.85%) |
May 05, 2008 | 17.39 | 17.43 | 16.68 | 16.84 | 3,429,156 | -0.63(-3.61%) |
May 02, 2008 | 17.88 | 18.34 | 17.43 | 17.48 | 3,425,117 | -0.21(-1.19%) |
May 01, 2008 | 17.89 | 17.93 | 17.60 | 17.69 | 1,779,889 | -0.47(-2.60%) |
Apr 30, 2008 | 18.20 | 18.35 | 18.03 | 18.16 | 1,450,079 | -0.12(-0.65%) |
Apr 29, 2008 | 18.02 | 18.35 | 17.88 | 18.28 | 1,226,853 | +0.19(+1.05%) |
Apr 28, 2008 | 17.78 | 18.18 | 17.70 | 18.09 | 1,418,050 | +0.28(+1.56%) |
Apr 25, 2008 | 17.97 | 17.97 | 17.61 | 17.81 | 822,324 | +0.02(+0.12%) |
Apr 24, 2008 | 17.75 | 18.05 | 17.69 | 17.79 | 1,094,583 | +0.05(+0.26%) |
Apr 23, 2008 | 17.75 | 17.96 | 17.62 | 17.74 | 724,421 | +0.05(+0.29%) |
Apr 22, 2008 | 17.69 | 17.76 | 17.57 | 17.69 | 1,253,425 | -0.06(-0.33%) |
Apr 21, 2008 | 17.70 | 17.78 | 17.55 | 17.75 | 1,603,346 | -0.08(-0.47%) |
Apr 18, 2008 | 17.95 | 18.10 | 17.73 | 17.83 | 1,371,114 | +0.00(+0.02%) |
Apr 17, 2008 | 17.79 | 17.95 | 17.69 | 17.83 | 3,166,965 | -0.05(-0.28%) |
Apr 16, 2008 | 17.91 | 18.10 | 17.81 | 17.88 | 1,527,736 | +0.09(+0.50%) |
Apr 15, 2008 | 17.67 | 17.96 | 17.63 | 17.79 | 2,176,735 | +0.08(+0.48%) |
Apr 14, 2008 | 17.72 | 17.75 | 17.08 | 17.71 | 1,890,074 | -0.11(-0.61%) |
Apr 11, 2008 | 17.89 | 18.04 | 17.69 | 17.82 | 1,615,450 | -0.42(-2.31%) |
Apr 10, 2008 | 18.45 | 18.68 | 18.04 | 18.24 | 2,586,192 | -0.45(-2.41%) |
Apr 09, 2008 | 19.04 | 19.14 | 18.63 | 18.69 | 711,671 | -0.29(-1.51%) |
Apr 08, 2008 | 19.07 | 19.10 | 18.77 | 18.98 | 818,766 | -0.11(-0.57%) |
Apr 07, 2008 | 19.16 | 19.23 | 18.91 | 19.09 | 664,891 | +0.07(+0.35%) |
Apr 04, 2008 | 18.84 | 19.09 | 18.77 | 19.02 | 1,174,650 | +0.17(+0.92%) |
Apr 03, 2008 | 18.52 | 19.01 | 18.52 | 18.85 | 1,558,934 | +0.45(+2.43%) |
Apr 02, 2008 | 18.23 | 18.60 | 18.13 | 18.40 | 1,135,338 | +0.05(+0.25%) |
Apr 01, 2008 | 17.89 | 18.39 | 17.82 | 18.35 | 1,168,785 | +0.59(+3.32%) |
Mar 31, 2008 | 17.58 | 17.80 | 17.32 | 17.76 | 1,545,873 | +0.07(+0.38%) |
Mar 28, 2008 | 18.20 | 18.20 | 17.57 | 17.70 | 1,336,401 | +0.24(+1.37%) |
Mar 27, 2008 | 17.35 | 17.54 | 17.28 | 17.46 | 1,623,048 | -0.01(-0.07%) |
Mar 26, 2008 | 17.48 | 17.56 | 17.23 | 17.47 | 1,499,806 | -0.36(-2.03%) |
Mar 25, 2008 | 17.53 | 18.00 | 17.40 | 17.83 | 1,384,162 | +0.27(+1.56%) |
Mar 24, 2008 | 17.55 | 17.80 | 17.46 | 17.56 | 1,269,810 | +0.00(+0.02%) |
Mar 21, 2008 | 17.41 | 17.55 | 17.15 | 17.55 | 1,271,843 | +0.00(+0.00%) |
Mar 20, 2008 | 17.41 | 17.55 | 17.15 | 17.55 | 1,271,843 | +0.07(+0.39%) |
Mar 19, 2008 | 17.91 | 18.07 | 17.48 | 17.48 | 871,628 | -0.30(-1.68%) |
Mar 18, 2008 | 17.03 | 17.90 | 16.90 | 17.78 | 1,976,628 | +0.99(+5.92%) |
Mar 17, 2008 | 17.30 | 17.32 | 16.67 | 16.79 | 2,241,885 | -0.85(-4.82%) |
Mar 14, 2008 | 17.89 | 18.05 | 17.52 | 17.64 | 3,233,379 | +0.16(+0.92%) |
Mar 13, 2008 | 17.18 | 17.61 | 17.09 | 17.48 | 1,884,484 | +0.35(+2.07%) |
Mar 12, 2008 | 17.02 | 17.48 | 17.02 | 17.13 | 1,529,963 | +0.16(+0.97%) |
Mar 11, 2008 | 16.79 | 16.99 | 16.54 | 16.96 | 1,830,115 | +0.45(+2.76%) |
Mar 10, 2008 | 16.72 | 16.79 | 16.47 | 16.51 | 1,028,920 | -0.13(-0.78%) |
Mar 07, 2008 | 16.66 | 16.86 | 16.55 | 16.64 | 1,290,009 | -0.13(-0.78%) |
Mar 06, 2008 | 16.95 | 17.16 | 16.74 | 16.77 | 1,260,920 | -0.29(-1.70%) |
Mar 05, 2008 | 17.14 | 17.26 | 16.98 | 17.06 | 1,263,057 | -0.09(-0.50%) |
Mar 04, 2008 | 17.06 | 17.32 | 17.06 | 17.14 | 1,044,611 | -0.12(-0.71%) |
Mar 03, 2008 | 17.05 | 17.35 | 17.05 | 17.27 | 1,185,644 | +0.21(+1.26%) |
Feb 29, 2008 | 17.47 | 17.47 | 16.99 | 17.05 | 1,675,800 | -0.64(-3.62%) |
Feb 28, 2008 | 17.73 | 17.86 | 17.58 | 17.69 | 883,831 | -0.22(-1.25%) |
Feb 27, 2008 | 17.56 | 18.14 | 17.48 | 17.91 | 1,313,712 | +0.40(+2.26%) |
Feb 26, 2008 | 17.31 | 17.63 | 17.22 | 17.52 | 2,807,423 | +0.19(+1.09%) |
Feb 25, 2008 | 17.24 | 17.57 | 17.03 | 17.33 | 1,812,652 | +0.03(+0.19%) |
Feb 22, 2008 | 17.18 | 17.34 | 17.05 | 17.30 | 1,211,456 | +0.05(+0.29%) |
Feb 21, 2008 | 17.58 | 17.58 | 17.21 | 17.24 | 1,351,155 | -0.39(-2.20%) |
Feb 20, 2008 | 17.19 | 17.67 | 8.637 | 17.63 | 1,932,223 | +0.08(+0.48%) |
Feb 19, 2008 | 17.63 | 17.69 | 17.46 | 17.55 | 1,756,798 | +0.07(+0.41%) |
Feb 18, 2008 | 17.54 | 17.75 | 17.45 | 17.48 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 17.54 | 17.75 | 17.45 | 17.48 | 1,024,199 | -0.11(-0.62%) |
Feb 14, 2008 | 18.11 | 18.11 | 17.57 | 17.59 | 1,557,034 | -0.18(-1.02%) |
Feb 13, 2008 | 18.01 | 18.10 | 17.74 | 17.77 | 1,683,131 | -0.13(-0.71%) |
Feb 12, 2008 | 17.73 | 18.02 | 17.58 | 17.89 | 2,424,718 | -0.15(-0.84%) |
Feb 11, 2008 | 18.11 | 18.31 | 17.72 | 18.05 | 1,990,168 | -0.21(-1.18%) |
Feb 08, 2008 | 17.57 | 18.86 | 17.37 | 18.26 | 6,369,071 | -0.41(-2.19%) |
Feb 07, 2008 | 18.59 | 18.91 | 18.47 | 18.67 | 2,288,736 | +0.03(+0.14%) |
Feb 06, 2008 | 18.87 | 18.90 | 18.25 | 18.64 | 2,383,153 | -0.17(-0.90%) |
Feb 05, 2008 | 19.20 | 19.37 | 18.78 | 18.81 | 1,929,682 | -0.81(-4.12%) |
Feb 04, 2008 | 19.78 | 19.93 | 19.57 | 19.62 | 1,006,162 | -0.36(-1.81%) |
Feb 01, 2008 | 19.67 | 20.15 | 19.58 | 19.98 | 1,616,637 | +0.42(+2.15%) |
Jan 31, 2008 | 18.90 | 19.74 | 18.82 | 19.56 | 1,456,588 | +0.42(+2.18%) |
Jan 30, 2008 | 19.31 | 19.38 | 19.14 | 19.14 | 1,200,367 | -0.44(-2.24%) |
Jan 29, 2008 | 19.65 | 19.91 | 19.50 | 19.58 | 840,850 | +0.18(+0.93%) |
Jan 28, 2008 | 19.20 | 19.52 | 19.06 | 19.40 | 1,612,306 | +0.27(+1.41%) |
Jan 25, 2008 | 19.31 | 19.40 | 19.05 | 19.13 | 1,480,571 | -0.00(-0.02%) |
Jan 24, 2008 | 19.09 | 19.49 | 18.92 | 19.14 | 1,205,354 | +0.00(+0.00%) |
Jan 23, 2008 | 18.61 | 19.24 | 18.43 | 19.14 | 1,429,691 | -0.08(-0.39%) |
Jan 22, 2008 | 18.59 | 19.87 | 17.81 | 19.21 | 1,888,768 | -0.20(-1.02%) |
Jan 21, 2008 | 20.13 | 20.13 | 19.32 | 19.41 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 20.13 | 20.13 | 19.32 | 19.41 | 1,997,501 | -0.72(-3.56%) |
Jan 17, 2008 | 20.53 | 20.61 | 20.13 | 20.13 | 1,310,288 | -0.36(-1.77%) |
Jan 16, 2008 | 20.44 | 20.77 | 20.37 | 20.49 | 1,739,573 | -0.11(-0.55%) |
Jan 15, 2008 | 20.63 | 20.78 | 20.42 | 20.60 | 1,213,190 | -0.22(-1.05%) |
Jan 14, 2008 | 20.81 | 20.89 | 20.58 | 20.82 | 920,428 | +0.11(+0.53%) |
Jan 11, 2008 | 20.65 | 20.83 | 20.50 | 20.71 | 1,106,095 | -0.21(-1.01%) |
Jan 10, 2008 | 20.73 | 21.06 | 20.67 | 20.92 | 1,063,245 | +0.15(+0.73%) |
Jan 09, 2008 | 20.63 | 20.82 | 20.27 | 20.77 | 1,456,825 | +0.14(+0.69%) |
Jan 08, 2008 | 20.61 | 21.08 | 20.53 | 20.63 | 1,656,293 | +0.13(+0.64%) |
Jan 07, 2008 | 20.92 | 20.92 | 20.05 | 20.50 | 2,595,928 | -0.37(-1.78%) |
Jan 04, 2008 | 21.24 | 21.26 | 20.80 | 20.87 | 2,716,796 | -0.61(-2.86%) |
Jan 03, 2008 | 21.27 | 22.08 | 21.20 | 21.48 | 2,325,663 | -0.13(-0.58%) |
Jan 02, 2008 | 21.44 | 21.81 | 21.23 | 21.61 | 2,401,209 | -0.51(-2.32%) |
Jan 01, 2008 | 22.12 | 22.21 | 22.04 | 22.12 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 22.12 | 22.21 | 22.04 | 22.12 | 1,192,823 | -0.01(-0.04%) |
Dec 28, 2007 | 21.90 | 22.32 | 21.82 | 22.13 | 1,022,033 | +0.10(+0.46%) |
Dec 27, 2007 | 22.24 | 22.32 | 22.02 | 22.03 | 1,012,298 | -0.23(-1.02%) |
Dec 26, 2007 | 21.81 | 22.36 | 21.81 | 22.26 | 1,281,472 | +0.14(+0.65%) |
Dec 24, 2007 | 21.60 | 22.29 | 21.40 | 22.11 | 1,638,854 | -0.24(-1.09%) |
Dec 21, 2007 | 21.19 | 22.98 | 21.06 | 22.36 | 11,614,218 | +2.57(+12.98%) |
Dec 20, 2007 | 19.43 | 19.79 | 19.35 | 19.79 | 1,505,267 | +0.42(+2.17%) |
Dec 19, 2007 | 19.46 | 19.56 | 19.29 | 19.37 | 1,087,034 | -0.28(-1.44%) |
Dec 18, 2007 | 19.72 | 19.74 | 19.33 | 19.65 | 1,524,739 | +0.04(+0.21%) |
Dec 17, 2007 | 20.11 | 20.55 | 19.58 | 19.61 | 2,290,704 | -0.32(-1.63%) |
Dec 14, 2007 | 19.12 | 20.25 | 19.12 | 19.93 | 2,374,851 | -0.64(-3.11%) |
Dec 13, 2007 | 20.53 | 20.61 | 20.40 | 20.57 | 1,354,479 | +0.03(+0.14%) |
Dec 12, 2007 | 20.67 | 20.70 | 20.35 | 20.54 | 1,829,165 | +0.20(+0.99%) |
Dec 11, 2007 | 20.34 | 20.74 | 20.20 | 20.34 | 2,656,243 | +0.00(+0.02%) |
Dec 10, 2007 | 20.26 | 20.35 | 20.07 | 20.34 | 1,132,140 | +0.09(+0.44%) |
Dec 07, 2007 | 20.13 | 20.41 | 20.11 | 20.25 | 1,356,740 | +0.12(+0.61%) |
Dec 06, 2007 | 19.53 | 20.19 | 19.48 | 20.13 | 1,689,537 | +0.74(+3.80%) |
Dec 05, 2007 | 19.33 | 19.47 | 19.19 | 19.39 | 1,501,231 | +0.07(+0.37%) |
Dec 04, 2007 | 19.20 | 19.51 | 18.99 | 19.32 | 1,271,916 | -0.01(-0.07%) |
Dec 03, 2007 | 19.22 | 19.39 | 18.89 | 19.33 | 1,622,811 | +0.04(+0.22%) |
Nov 30, 2007 | 19.47 | 19.61 | 19.18 | 19.29 | 1,642,283 | -0.05(-0.26%) |
Nov 29, 2007 | 19.29 | 19.49 | 19.17 | 19.34 | 1,034,747 | -0.16(-0.84%) |
Nov 28, 2007 | 18.98 | 19.54 | 18.98 | 19.50 | 1,306,009 | +0.52(+2.75%) |
Nov 27, 2007 | 18.95 | 19.13 | 18.70 | 18.98 | 1,641,570 | +0.15(+0.81%) |
Nov 26, 2007 | 19.12 | 19.29 | 18.78 | 18.83 | 1,094,222 | -0.32(-1.65%) |
Nov 23, 2007 | 18.53 | 19.16 | 18.53 | 19.14 | 1,196,568 | +0.73(+3.96%) |
Nov 21, 2007 | 18.47 | 18.68 | 18.39 | 18.42 | 1,362,078 | -0.22(-1.18%) |
Nov 20, 2007 | 18.73 | 18.82 | 18.50 | 18.63 | 3,224,963 | -0.14(-0.74%) |
Nov 19, 2007 | 18.30 | 18.96 | 18.30 | 18.77 | 2,179,990 | +0.38(+2.06%) |
Nov 16, 2007 | 18.60 | 18.60 | 18.12 | 18.39 | 1,536,612 | +0.08(+0.41%) |
Nov 15, 2007 | 18.52 | 18.84 | 18.21 | 18.32 | 1,639,433 | -0.21(-1.16%) |
Nov 14, 2007 | 18.91 | 18.91 | 18.42 | 18.53 | 2,374,139 | -0.37(-1.98%) |
Nov 13, 2007 | 18.63 | 19.06 | 18.61 | 18.91 | 2,570,994 | +0.44(+2.39%) |
Nov 12, 2007 | 18.20 | 18.64 | 18.20 | 18.47 | 2,741,587 | +0.13(+0.71%) |
Nov 09, 2007 | 17.90 | 18.55 | 17.78 | 18.34 | 2,577,881 | +0.29(+1.61%) |
Nov 08, 2007 | 17.78 | 18.11 | 17.62 | 18.05 | 1,763,625 | +0.34(+1.90%) |
Nov 07, 2007 | 17.56 | 17.86 | 17.56 | 17.71 | 2,210,765 | -0.11(-0.59%) |
Nov 06, 2007 | 17.54 | 17.84 | 17.48 | 17.81 | 1,464,899 | +0.31(+1.78%) |
Nov 05, 2007 | 17.41 | 17.64 | 16.92 | 17.50 | 2,521,211 | -0.14(-0.81%) |
Nov 02, 2007 | 17.86 | 18.11 | 17.40 | 17.64 | 4,449,077 | +0.73(+4.31%) |
Nov 01, 2007 | 17.29 | 17.54 | 16.90 | 16.92 | 1,834,864 | -0.53(-3.04%) |
Oct 31, 2007 | 17.35 | 17.54 | 17.07 | 17.45 | 1,625,898 | +0.28(+1.62%) |
Oct 30, 2007 | 17.19 | 17.30 | 17.14 | 17.17 | 782,383 | -0.09(-0.51%) |
Oct 29, 2007 | 17.33 | 17.41 | 17.11 | 17.26 | 1,672,203 | +0.03(+0.20%) |
Oct 26, 2007 | 17.73 | 17.78 | 17.19 | 17.22 | 1,774,786 | -0.24(-1.35%) |
Oct 25, 2007 | 17.32 | 17.63 | 17.24 | 17.46 | 998,525 | +0.24(+1.37%) |
Oct 24, 2007 | 16.64 | 17.26 | 16.61 | 17.22 | 1,709,247 | -0.09(-0.53%) |
Oct 23, 2007 | 17.00 | 17.33 | 16.98 | 17.32 | 1,035,806 | +0.45(+2.67%) |
Oct 22, 2007 | 16.73 | 16.92 | 16.66 | 16.87 | 1,252,846 | -0.00(-0.02%) |
Oct 19, 2007 | 16.82 | 16.98 | 16.79 | 16.87 | 1,398,647 | +0.05(+0.33%) |
Oct 18, 2007 | 16.84 | 16.93 | 16.76 | 16.82 | 949,133 | -0.07(-0.42%) |
Oct 17, 2007 | 16.92 | 17.01 | 16.79 | 16.89 | 1,012,772 | +0.19(+1.13%) |
Oct 16, 2007 | 16.84 | 16.91 | 16.67 | 16.70 | 1,548,248 | -0.15(-0.87%) |
Oct 15, 2007 | 16.99 | 17.06 | 16.76 | 16.84 | 1,528,776 | -0.21(-1.26%) |
Oct 12, 2007 | 17.18 | 17.23 | 16.99 | 17.06 | 1,254,271 | -0.01(-0.05%) |
Oct 11, 2007 | 17.31 | 17.55 | 16.88 | 17.07 | 1,297,014 | -0.10(-0.56%) |
Oct 10, 2007 | 17.08 | 17.27 | 17.06 | 17.16 | 999,000 | +0.09(+0.54%) |
Oct 09, 2007 | 16.92 | 17.07 | 16.60 | 17.07 | 1,731,806 | +0.08(+0.50%) |
Oct 08, 2007 | 17.32 | 17.40 | 16.99 | 16.99 | 1,237,648 | -0.34(-1.97%) |
Oct 05, 2007 | 16.95 | 17.33 | 16.88 | 17.33 | 2,920,775 | +0.48(+2.88%) |
Oct 04, 2007 | 17.25 | 17.43 | 16.78 | 16.84 | 4,285,941 | -0.52(-2.98%) |
Oct 03, 2007 | 17.93 | 17.93 | 17.35 | 17.36 | 2,663,367 | -0.64(-3.56%) |
Oct 02, 2007 | 17.96 | 18.15 | 17.89 | 18.00 | 1,057,515 | -0.04(-0.21%) |