Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 20.83 | 21.35 | 20.71 | 21.29 | 2,902,183 | +0.50(+2.42%) |
Sep 29, 2008 | 21.52 | 21.62 | 20.52 | 20.78 | 4,330,535 | -0.92(-4.23%) |
Sep 26, 2008 | 21.46 | 21.80 | 21.32 | 21.70 | 0 | +0.09(+0.39%) |
Sep 25, 2008 | 21.54 | 21.82 | 21.34 | 21.61 | 3,298,345 | +0.10(+0.48%) |
Sep 24, 2008 | 21.20 | 21.66 | 21.05 | 21.51 | 3,836,461 | +0.31(+1.45%) |
Sep 23, 2008 | 21.15 | 21.78 | 21.15 | 21.21 | 2,585,898 | -0.09(-0.44%) |
Sep 22, 2008 | 21.56 | 22.08 | 21.28 | 21.30 | 2,833,641 | -0.44(-2.00%) |
Sep 19, 2008 | 22.02 | 22.73 | 21.50 | 21.73 | 0 | -0.23(-1.03%) |
Sep 18, 2008 | 21.69 | 22.06 | 21.48 | 21.96 | 5,593,710 | +0.45(+2.10%) |
Sep 17, 2008 | 22.25 | 22.25 | 21.50 | 21.51 | 6,251,298 | -0.81(-3.61%) |
Sep 16, 2008 | 22.60 | 22.81 | 22.00 | 22.31 | 6,216,515 | -0.55(-2.41%) |
Sep 15, 2008 | 22.56 | 23.18 | 22.51 | 22.86 | 4,817,071 | +0.08(+0.36%) |
Sep 12, 2008 | 22.31 | 22.79 | 22.31 | 22.78 | 0 | +0.25(+1.12%) |
Sep 11, 2008 | 22.08 | 22.53 | 21.83 | 22.53 | 3,969,816 | +0.38(+1.73%) |
Sep 10, 2008 | 22.22 | 22.60 | 22.13 | 22.15 | 4,388,430 | -0.19(-0.84%) |
Sep 09, 2008 | 22.93 | 23.18 | 22.20 | 22.34 | 7,248,996 | -0.58(-2.55%) |
Sep 08, 2008 | 22.65 | 22.97 | 22.13 | 22.92 | 7,526,356 | +0.41(+1.84%) |
Sep 05, 2008 | 21.75 | 22.58 | 21.75 | 22.51 | 0 | +0.75(+3.45%) |
Sep 04, 2008 | 22.11 | 23.35 | 21.64 | 21.76 | 8,484,032 | +0.17(+0.79%) |
Sep 03, 2008 | 21.11 | 21.61 | 21.09 | 21.58 | 3,561,251 | +0.39(+1.83%) |
Sep 02, 2008 | 21.49 | 21.66 | 21.11 | 21.20 | 4,740,873 | -0.03(-0.14%) |
Aug 29, 2008 | 21.27 | 21.57 | 21.23 | 21.23 | 0 | -0.12(-0.56%) |
Aug 28, 2008 | 21.22 | 21.45 | 21.18 | 21.35 | 3,809,823 | +0.21(+1.01%) |
Aug 27, 2008 | 21.16 | 21.41 | 21.06 | 21.13 | 2,050,033 | -0.01(-0.04%) |
Aug 26, 2008 | 21.24 | 21.39 | 21.13 | 21.14 | 2,391,535 | -0.14(-0.68%) |
Aug 25, 2008 | 21.52 | 21.52 | 21.17 | 21.29 | 2,358,381 | -0.23(-1.05%) |
Aug 22, 2008 | 21.47 | 21.61 | 21.39 | 21.51 | 0 | +0.16(+0.76%) |
Aug 21, 2008 | 21.27 | 21.38 | 21.11 | 21.35 | 5,578,024 | -0.06(-0.28%) |
Aug 20, 2008 | 21.55 | 21.76 | 21.38 | 21.41 | 3,112,685 | -0.14(-0.63%) |
Aug 19, 2008 | 21.53 | 21.75 | 21.39 | 21.55 | 4,808,355 | -0.03(-0.14%) |
Aug 18, 2008 | 22.08 | 22.08 | 21.46 | 21.58 | 6,209,914 | -0.59(-2.67%) |
Aug 15, 2008 | 21.78 | 22.19 | 21.78 | 22.17 | 0 | +0.31(+1.42%) |
Aug 14, 2008 | 20.47 | 21.96 | 20.16 | 21.86 | 27,985,596 | +2.68(+13.99%) |
Aug 13, 2008 | 19.32 | 19.46 | 18.93 | 19.18 | 5,278,656 | -0.19(-0.99%) |
Aug 12, 2008 | 19.19 | 19.49 | 18.81 | 19.37 | 4,289,571 | -0.10(-0.50%) |
Aug 11, 2008 | 19.72 | 19.72 | 19.24 | 19.47 | 5,093,400 | -0.32(-1.62%) |
Aug 08, 2008 | 19.50 | 19.99 | 19.50 | 19.79 | 2,693,536 | +0.25(+1.27%) |
Aug 07, 2008 | 19.67 | 19.73 | 19.31 | 19.54 | 2,866,012 | -0.25(-1.27%) |
Aug 06, 2008 | 19.72 | 19.81 | 19.55 | 19.79 | 3,674,473 | +0.06(+0.32%) |
Aug 05, 2008 | 19.27 | 19.98 | 19.21 | 19.73 | 6,006,142 | +0.63(+3.31%) |
Aug 04, 2008 | 18.90 | 19.35 | 18.66 | 19.09 | 3,732,793 | +0.25(+1.34%) |
Aug 01, 2008 | 18.80 | 19.14 | 18.71 | 18.84 | 3,036,117 | +0.03(+0.18%) |
Jul 31, 2008 | 18.77 | 19.09 | 18.65 | 18.81 | 2,709,738 | -0.10(-0.52%) |
Jul 30, 2008 | 18.68 | 19.03 | 18.64 | 18.91 | 3,903,548 | +0.32(+1.74%) |
Jul 29, 2008 | 18.58 | 18.64 | 18.26 | 18.58 | 3,612,320 | +0.38(+2.06%) |
Jul 28, 2008 | 18.31 | 18.38 | 18.21 | 18.21 | 2,480,551 | -0.09(-0.51%) |
Jul 25, 2008 | 18.45 | 18.57 | 18.19 | 18.30 | 3,161,581 | -0.08(-0.42%) |
Jul 24, 2008 | 18.85 | 18.94 | 18.33 | 18.38 | 3,851,463 | -0.56(-2.95%) |
Jul 23, 2008 | 18.69 | 19.18 | 18.58 | 18.94 | 3,741,269 | +0.30(+1.63%) |
Jul 22, 2008 | 18.38 | 18.65 | 18.31 | 18.63 | 2,994,595 | +0.16(+0.85%) |
Jul 21, 2008 | 18.58 | 18.72 | 18.23 | 18.48 | 3,935,020 | -0.04(-0.21%) |
Jul 18, 2008 | 18.63 | 18.73 | 18.03 | 18.51 | 5,701,737 | -0.26(-1.36%) |
Jul 17, 2008 | 18.30 | 18.78 | 18.07 | 18.77 | 5,399,961 | +0.46(+2.54%) |
Jul 16, 2008 | 17.70 | 18.34 | 17.70 | 18.31 | 6,134,406 | +0.32(+1.80%) |
Jul 15, 2008 | 17.96 | 18.22 | 17.38 | 17.98 | 6,164,842 | -0.27(-1.50%) |
Jul 14, 2008 | 18.34 | 18.59 | 17.99 | 18.25 | 4,799,392 | -0.04(-0.21%) |
Jul 11, 2008 | 18.94 | 18.98 | 18.16 | 18.29 | 9,091,228 | -0.80(-4.18%) |
Jul 10, 2008 | 19.54 | 19.54 | 18.92 | 19.09 | 4,732,329 | -0.55(-2.82%) |
Jul 09, 2008 | 19.42 | 19.78 | 19.26 | 19.64 | 4,800,719 | +0.23(+1.19%) |
Jul 08, 2008 | 19.34 | 19.52 | 18.89 | 19.41 | 4,532,784 | +0.01(+0.07%) |
Jul 07, 2008 | 19.63 | 19.69 | 19.26 | 19.40 | 3,781,492 | -0.13(-0.68%) |
Jul 04, 2008 | 19.23 | 19.71 | 19.16 | 19.53 | 3,026,480 | +0.00(+0.00%) |
Jul 03, 2008 | 19.23 | 19.71 | 19.16 | 19.53 | 3,026,480 | +0.42(+2.21%) |
Jul 02, 2008 | 19.74 | 19.81 | 18.93 | 19.11 | 5,628,778 | -0.56(-2.84%) |
Jul 01, 2008 | 19.57 | 19.82 | 19.46 | 19.67 | 3,893,475 | -0.14(-0.71%) |
Jun 30, 2008 | 19.71 | 20.02 | 19.47 | 19.81 | 2,873,986 | +0.14(+0.72%) |
Jun 27, 2008 | 19.71 | 20.54 | 19.67 | 19.67 | 5,157,701 | -0.01(-0.06%) |
Jun 26, 2008 | 19.72 | 19.73 | 19.42 | 19.68 | 4,652,140 | -0.23(-1.16%) |
Jun 25, 2008 | 19.52 | 20.14 | 19.49 | 19.91 | 4,276,666 | +0.43(+2.19%) |
Jun 24, 2008 | 19.42 | 19.72 | 19.31 | 19.49 | 2,714,312 | -0.06(-0.33%) |
Jun 23, 2008 | 19.75 | 19.83 | 19.47 | 19.55 | 1,751,598 | -0.09(-0.46%) |
Jun 20, 2008 | 19.99 | 20.22 | 19.60 | 19.64 | 2,686,673 | -0.53(-2.62%) |
Jun 19, 2008 | 20.02 | 20.27 | 19.93 | 20.17 | 2,256,776 | +0.12(+0.57%) |
Jun 18, 2008 | 20.43 | 20.43 | 19.84 | 20.05 | 4,381,005 | -0.42(-2.06%) |
Jun 17, 2008 | 20.90 | 20.92 | 20.34 | 20.48 | 4,910,758 | -0.31(-1.50%) |
Jun 16, 2008 | 20.64 | 21.08 | 20.51 | 20.79 | 5,658,712 | -0.04(-0.20%) |
Jun 13, 2008 | 20.41 | 20.89 | 20.39 | 20.83 | 4,252,047 | +0.51(+2.52%) |
Jun 12, 2008 | 20.39 | 20.60 | 20.25 | 20.32 | 2,202,813 | -0.01(-0.06%) |
Jun 11, 2008 | 20.48 | 20.62 | 20.26 | 20.33 | 4,001,134 | -0.26(-1.28%) |
Jun 10, 2008 | 20.31 | 20.64 | 19.79 | 20.60 | 5,974,050 | +0.57(+2.83%) |
Jun 09, 2008 | 19.68 | 20.07 | 19.63 | 20.03 | 3,608,280 | +0.31(+1.56%) |
Jun 06, 2008 | 20.16 | 20.19 | 19.72 | 19.72 | 3,585,415 | -0.59(-2.92%) |
Jun 05, 2008 | 20.03 | 20.46 | 19.98 | 20.31 | 1,886,024 | +0.24(+1.19%) |
Jun 04, 2008 | 20.02 | 20.16 | 19.89 | 20.08 | 3,667,589 | +0.03(+0.15%) |
Jun 03, 2008 | 20.20 | 20.20 | 19.90 | 20.05 | 2,880,054 | -0.07(-0.34%) |
Jun 02, 2008 | 20.31 | 20.35 | 20.00 | 20.11 | 1,771,220 | -0.19(-0.92%) |
May 30, 2008 | 20.35 | 20.45 | 20.27 | 20.30 | 2,570,175 | -0.09(-0.42%) |
May 29, 2008 | 19.96 | 20.79 | 19.82 | 20.39 | 3,900,359 | +0.44(+2.18%) |
May 28, 2008 | 20.02 | 20.07 | 19.88 | 19.95 | 1,511,731 | -0.07(-0.36%) |
May 27, 2008 | 19.84 | 20.22 | 19.84 | 20.02 | 1,572,034 | +0.17(+0.88%) |
May 26, 2008 | 20.11 | 20.13 | 19.84 | 19.85 | 0 | +0.00(+0.00%) |
May 23, 2008 | 20.11 | 20.13 | 19.84 | 19.85 | 1,635,981 | -0.32(-1.61%) |
May 22, 2008 | 19.81 | 20.29 | 19.81 | 20.17 | 2,662,420 | +0.19(+0.96%) |
May 21, 2008 | 20.26 | 20.37 | 19.94 | 19.98 | 2,691,262 | -0.18(-0.89%) |
May 20, 2008 | 20.29 | 20.51 | 20.12 | 20.16 | 2,098,601 | -0.27(-1.32%) |
May 19, 2008 | 20.46 | 20.71 | 20.34 | 20.43 | 2,970,962 | -0.06(-0.31%) |
May 16, 2008 | 20.47 | 20.88 | 20.28 | 20.49 | 2,174,892 | -0.09(-0.41%) |
May 15, 2008 | 20.47 | 20.63 | 20.24 | 20.58 | 3,097,210 | +0.17(+0.84%) |
May 14, 2008 | 20.74 | 20.79 | 20.38 | 20.41 | 4,401,603 | -0.35(-1.71%) |
May 13, 2008 | 20.76 | 20.94 | 20.49 | 20.76 | 5,240,060 | -0.03(-0.14%) |
May 12, 2008 | 20.49 | 20.83 | 20.37 | 20.79 | 2,939,581 | +0.29(+1.39%) |
May 09, 2008 | 20.19 | 20.61 | 20.12 | 20.51 | 2,096,188 | +0.12(+0.56%) |
May 08, 2008 | 20.47 | 20.47 | 20.05 | 20.39 | 3,427,019 | +0.08(+0.38%) |
May 07, 2008 | 20.73 | 20.87 | 20.10 | 20.31 | 7,061,760 | -0.44(-2.14%) |
May 06, 2008 | 19.61 | 20.88 | 19.59 | 20.76 | 13,667,841 | +1.39(+7.20%) |
May 05, 2008 | 18.92 | 19.42 | 18.82 | 19.36 | 6,566,167 | +0.46(+2.41%) |
May 02, 2008 | 19.29 | 19.31 | 18.77 | 18.91 | 6,711,271 | -0.39(-2.03%) |
May 01, 2008 | 19.45 | 19.45 | 19.08 | 19.30 | 3,882,593 | -0.15(-0.79%) |
Apr 30, 2008 | 19.72 | 19.81 | 19.45 | 19.45 | 3,885,491 | -0.33(-1.68%) |
Apr 29, 2008 | 19.50 | 19.89 | 19.47 | 19.79 | 3,261,060 | +0.20(+1.05%) |
Apr 28, 2008 | 19.38 | 19.66 | 19.18 | 19.58 | 1,992,672 | +0.11(+0.57%) |
Apr 25, 2008 | 19.37 | 19.47 | 19.20 | 19.47 | 2,462,654 | +0.22(+1.15%) |
Apr 24, 2008 | 18.85 | 19.41 | 18.84 | 19.25 | 2,597,948 | +0.48(+2.57%) |
Apr 23, 2008 | 18.86 | 18.92 | 18.74 | 18.77 | 1,893,508 | -0.08(-0.43%) |
Apr 22, 2008 | 18.93 | 19.02 | 18.69 | 18.85 | 2,949,042 | -0.10(-0.52%) |
Apr 21, 2008 | 18.92 | 19.01 | 18.79 | 18.94 | 1,898,249 | +0.03(+0.16%) |
Apr 18, 2008 | 19.19 | 19.26 | 18.83 | 18.92 | 2,968,233 | -0.10(-0.54%) |
Apr 17, 2008 | 19.12 | 19.12 | 18.75 | 19.02 | 3,932,369 | -0.07(-0.38%) |
Apr 16, 2008 | 19.32 | 19.39 | 18.78 | 19.09 | 4,863,660 | -0.09(-0.47%) |
Apr 15, 2008 | 19.58 | 19.66 | 19.03 | 19.18 | 4,253,918 | -0.41(-2.11%) |
Apr 14, 2008 | 19.41 | 19.65 | 19.38 | 19.59 | 2,088,258 | +0.24(+1.23%) |
Apr 11, 2008 | 19.29 | 19.48 | 19.21 | 19.35 | 3,427,530 | -0.03(-0.13%) |
Apr 10, 2008 | 19.18 | 19.46 | 19.09 | 19.38 | 3,915,384 | +0.34(+1.79%) |
Apr 09, 2008 | 19.19 | 19.34 | 18.72 | 19.04 | 6,443,211 | -0.63(-3.19%) |
Apr 08, 2008 | 19.52 | 19.68 | 19.52 | 19.67 | 2,747,593 | +0.04(+0.20%) |
Apr 07, 2008 | 19.86 | 19.94 | 19.52 | 19.63 | 5,444,703 | -0.53(-2.64%) |
Apr 04, 2008 | 20.39 | 20.39 | 19.44 | 20.16 | 2,921,283 | -0.21(-1.05%) |
Apr 03, 2008 | 20.06 | 20.46 | 19.83 | 20.37 | 3,984,644 | +0.34(+1.70%) |
Apr 02, 2008 | 20.23 | 20.32 | 19.96 | 20.03 | 3,399,680 | -0.18(-0.91%) |
Apr 01, 2008 | 19.82 | 20.22 | 19.50 | 20.22 | 6,077,678 | +0.66(+3.38%) |
Mar 31, 2008 | 19.58 | 19.70 | 19.44 | 19.55 | 3,784,634 | +0.24(+1.26%) |
Mar 28, 2008 | 19.63 | 19.70 | 18.97 | 19.31 | 4,339,642 | -0.20(-1.05%) |
Mar 27, 2008 | 19.47 | 19.90 | 19.39 | 19.52 | 5,804,053 | +0.24(+1.24%) |
Mar 26, 2008 | 19.11 | 19.31 | 19.05 | 19.28 | 2,376,055 | +0.07(+0.36%) |
Mar 25, 2008 | 19.29 | 19.35 | 19.10 | 19.21 | 3,013,174 | -0.11(-0.57%) |
Mar 24, 2008 | 19.41 | 19.42 | 19.26 | 19.32 | 3,425,737 | -0.01(-0.04%) |
Mar 21, 2008 | 19.00 | 19.34 | 18.83 | 19.33 | 4,581,241 | +0.00(+0.00%) |
Mar 20, 2008 | 19.00 | 19.34 | 18.83 | 19.33 | 4,581,241 | +0.35(+1.87%) |
Mar 19, 2008 | 19.53 | 19.53 | 18.95 | 18.97 | 4,150,849 | -0.37(-1.92%) |
Mar 18, 2008 | 19.17 | 19.35 | 18.97 | 19.35 | 3,218,621 | +0.45(+2.37%) |
Mar 17, 2008 | 18.50 | 19.05 | 18.39 | 18.90 | 4,610,815 | -0.01(-0.04%) |
Mar 14, 2008 | 19.52 | 19.52 | 18.76 | 18.91 | 5,071,301 | -0.52(-2.68%) |
Mar 13, 2008 | 19.09 | 19.51 | 19.06 | 19.43 | 4,513,295 | +0.19(+0.98%) |
Mar 12, 2008 | 19.18 | 19.47 | 19.16 | 19.24 | 2,982,390 | +0.06(+0.31%) |
Mar 11, 2008 | 18.98 | 19.19 | 18.77 | 19.18 | 4,842,260 | +0.39(+2.07%) |
Mar 10, 2008 | 18.75 | 18.88 | 18.62 | 18.79 | 4,255,090 | +0.14(+0.75%) |
Mar 07, 2008 | 18.58 | 18.76 | 18.36 | 18.65 | 5,012,585 | +0.06(+0.30%) |
Mar 06, 2008 | 18.68 | 18.70 | 18.55 | 18.60 | 5,946,969 | -0.17(-0.91%) |
Mar 05, 2008 | 18.32 | 18.86 | 18.32 | 18.77 | 4,255,664 | +0.30(+1.64%) |
Mar 04, 2008 | 18.34 | 18.53 | 18.31 | 18.46 | 5,082,708 | -0.06(-0.32%) |
Mar 03, 2008 | 18.10 | 18.53 | 18.09 | 18.52 | 3,782,824 | +0.36(+2.00%) |
Feb 29, 2008 | 18.11 | 18.25 | 17.92 | 18.16 | 3,720,230 | -0.12(-0.63%) |
Feb 28, 2008 | 18.24 | 18.45 | 18.20 | 18.28 | 1,803,216 | -0.17(-0.92%) |
Feb 27, 2008 | 18.49 | 18.82 | 18.36 | 18.45 | 5,424,686 | -0.12(-0.62%) |
Feb 26, 2008 | 18.28 | 18.65 | 18.26 | 18.56 | 2,151,316 | +0.20(+1.09%) |
Feb 25, 2008 | 18.12 | 18.50 | 18.09 | 18.36 | 3,519,501 | +0.23(+1.29%) |
Feb 22, 2008 | 17.88 | 18.13 | 17.70 | 18.13 | 2,420,731 | +0.25(+1.38%) |
Feb 21, 2008 | 17.98 | 18.17 | 17.82 | 17.88 | 2,828,232 | -0.05(-0.29%) |
Feb 20, 2008 | 18.00 | 18.08 | 17.81 | 17.93 | 4,338,997 | -0.24(-1.34%) |
Feb 19, 2008 | 18.76 | 18.76 | 18.07 | 18.17 | 3,594,189 | -0.36(-1.93%) |
Feb 18, 2008 | 18.46 | 18.62 | 18.39 | 18.53 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 18.46 | 18.62 | 18.39 | 18.53 | 2,840,091 | -0.03(-0.14%) |
Feb 14, 2008 | 18.77 | 18.78 | 18.54 | 18.56 | 4,152,514 | -0.17(-0.89%) |
Feb 13, 2008 | 18.90 | 19.02 | 18.66 | 18.72 | 2,650,616 | +0.03(+0.14%) |
Feb 12, 2008 | 18.79 | 18.97 | 18.55 | 18.70 | 4,631,296 | -0.00(-0.02%) |
Feb 11, 2008 | 18.57 | 18.78 | 18.49 | 18.70 | 3,011,969 | +0.13(+0.69%) |
Feb 08, 2008 | 18.85 | 18.85 | 18.44 | 18.57 | 2,914,029 | -0.31(-1.65%) |
Feb 07, 2008 | 18.53 | 19.04 | 18.43 | 18.89 | 5,903,189 | +0.29(+1.56%) |
Feb 06, 2008 | 18.57 | 19.01 | 18.48 | 18.60 | 5,627,024 | +0.17(+0.95%) |
Feb 05, 2008 | 18.56 | 18.83 | 18.14 | 18.42 | 8,102,321 | -0.38(-2.04%) |
Feb 04, 2008 | 19.25 | 19.41 | 18.74 | 18.80 | 7,212,582 | -0.32(-1.65%) |
Feb 01, 2008 | 19.29 | 19.55 | 18.60 | 19.12 | 12,476,651 | +1.11(+6.18%) |
Jan 31, 2008 | 17.07 | 18.41 | 17.07 | 18.01 | 7,881,828 | +0.67(+3.89%) |
Jan 30, 2008 | 17.50 | 17.67 | 17.29 | 17.33 | 3,432,091 | -0.24(-1.36%) |
Jan 29, 2008 | 18.01 | 18.45 | 17.48 | 17.57 | 5,654,438 | +0.60(+3.54%) |
Jan 28, 2008 | 16.82 | 17.02 | 16.48 | 16.97 | 3,345,579 | +0.23(+1.40%) |
Jan 25, 2008 | 16.72 | 17.15 | 16.53 | 16.74 | 4,274,244 | +0.07(+0.41%) |
Jan 24, 2008 | 17.49 | 17.49 | 16.57 | 16.67 | 5,996,083 | -0.86(-4.89%) |
Jan 23, 2008 | 16.27 | 17.59 | 16.10 | 17.52 | 7,868,262 | +0.80(+4.79%) |
Jan 22, 2008 | 15.85 | 16.88 | 15.79 | 16.72 | 6,100,023 | +0.19(+1.14%) |
Jan 21, 2008 | 16.51 | 16.70 | 16.24 | 16.54 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 16.51 | 16.70 | 16.24 | 16.54 | 5,535,820 | +0.18(+1.12%) |
Jan 17, 2008 | 16.63 | 16.76 | 16.21 | 16.35 | 5,788,109 | -0.19(-1.13%) |
Jan 16, 2008 | 16.63 | 17.05 | 16.31 | 16.54 | 5,754,786 | +0.32(+1.95%) |
Jan 15, 2008 | 16.30 | 16.37 | 15.89 | 16.22 | 7,523,205 | -0.23(-1.40%) |
Jan 14, 2008 | 16.50 | 16.82 | 16.14 | 16.45 | 5,491,915 | -0.08(-0.46%) |
Jan 11, 2008 | 17.70 | 17.81 | 16.53 | 16.53 | 10,948,309 | -1.31(-7.32%) |
Jan 10, 2008 | 17.78 | 17.99 | 17.64 | 17.84 | 4,105,032 | -0.06(-0.33%) |
Jan 09, 2008 | 17.88 | 17.94 | 17.57 | 17.90 | 4,515,175 | +0.05(+0.29%) |
Jan 08, 2008 | 17.96 | 18.10 | 17.76 | 17.84 | 3,820,421 | -0.04(-0.21%) |
Jan 07, 2008 | 17.93 | 17.93 | 17.62 | 17.88 | 3,955,689 | +0.03(+0.14%) |
Jan 04, 2008 | 18.31 | 18.48 | 17.70 | 17.86 | 7,668,435 | -0.59(-3.19%) |
Jan 03, 2008 | 18.48 | 18.65 | 18.39 | 18.45 | 2,962,564 | +0.06(+0.30%) |
Jan 02, 2008 | 18.59 | 18.60 | 18.20 | 18.39 | 2,091,231 | -0.21(-1.12%) |
Jan 01, 2008 | 18.68 | 18.71 | 18.51 | 18.60 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 18.68 | 18.71 | 18.51 | 18.60 | 1,145,148 | -0.09(-0.46%) |
Dec 28, 2007 | 18.92 | 18.92 | 18.56 | 18.68 | 966,482 | +0.01(+0.05%) |
Dec 27, 2007 | 18.80 | 18.97 | 18.55 | 18.68 | 2,119,030 | -0.23(-1.24%) |
Dec 26, 2007 | 18.93 | 19.06 | 18.78 | 18.91 | 2,928,568 | -0.10(-0.52%) |
Dec 24, 2007 | 19.19 | 19.32 | 18.86 | 19.01 | 898,408 | -0.16(-0.85%) |
Dec 21, 2007 | 19.06 | 19.23 | 18.87 | 19.17 | 3,654,030 | +0.30(+1.61%) |
Dec 20, 2007 | 18.54 | 18.88 | 18.49 | 18.87 | 2,672,134 | +0.35(+1.91%) |
Dec 19, 2007 | 18.54 | 18.73 | 18.26 | 18.51 | 3,968,550 | +0.08(+0.44%) |
Dec 18, 2007 | 18.34 | 18.48 | 17.93 | 18.43 | 3,989,309 | +0.19(+1.03%) |
Dec 17, 2007 | 18.34 | 18.36 | 18.10 | 18.25 | 3,407,073 | -0.22(-1.20%) |
Dec 14, 2007 | 18.86 | 18.86 | 18.39 | 18.47 | 3,544,472 | -0.41(-2.15%) |
Dec 13, 2007 | 18.82 | 18.92 | 18.68 | 18.87 | 1,893,808 | -0.09(-0.49%) |
Dec 12, 2007 | 19.00 | 19.07 | 18.66 | 18.97 | 3,578,758 | +0.42(+2.28%) |
Dec 11, 2007 | 18.77 | 19.11 | 18.46 | 18.54 | 2,412,740 | -0.23(-1.23%) |
Dec 10, 2007 | 18.66 | 18.85 | 18.50 | 18.77 | 2,868,736 | +0.20(+1.06%) |
Dec 07, 2007 | 18.31 | 18.65 | 18.07 | 18.58 | 5,225,057 | +0.15(+0.83%) |
Dec 06, 2007 | 18.55 | 18.56 | 18.29 | 18.42 | 2,202,803 | -0.14(-0.74%) |
Dec 05, 2007 | 18.71 | 18.78 | 18.42 | 18.56 | 2,311,632 | -0.09(-0.50%) |
Dec 04, 2007 | 18.60 | 18.93 | 18.45 | 18.65 | 2,655,341 | +0.05(+0.28%) |
Dec 03, 2007 | 19.06 | 19.15 | 18.50 | 18.60 | 3,721,262 | -0.54(-2.81%) |
Nov 30, 2007 | 18.77 | 19.18 | 18.77 | 19.14 | 3,585,764 | +0.46(+2.44%) |
Nov 29, 2007 | 18.68 | 18.77 | 18.49 | 18.68 | 2,735,689 | -0.12(-0.66%) |
Nov 28, 2007 | 18.23 | 18.81 | 16.83 | 18.81 | 3,437,512 | +0.75(+4.13%) |
Nov 27, 2007 | 18.04 | 18.31 | 17.89 | 18.06 | 4,516,622 | +0.08(+0.45%) |
Nov 26, 2007 | 17.88 | 18.18 | 17.85 | 17.98 | 3,570,275 | +0.09(+0.50%) |
Nov 23, 2007 | 18.11 | 18.13 | 17.87 | 17.89 | 1,303,414 | -0.12(-0.66%) |
Nov 21, 2007 | 18.21 | 18.31 | 17.97 | 18.01 | 2,539,068 | -0.29(-1.56%) |
Nov 20, 2007 | 18.36 | 18.51 | 18.03 | 18.30 | 2,501,084 | +0.00(+0.00%) |
Nov 19, 2007 | 18.90 | 18.94 | 18.29 | 18.30 | 3,143,764 | -0.72(-3.77%) |
Nov 16, 2007 | 18.82 | 19.41 | 18.77 | 19.01 | 3,615,516 | +0.32(+1.71%) |
Nov 15, 2007 | 18.68 | 18.92 | 18.62 | 18.69 | 2,386,663 | -0.12(-0.61%) |
Nov 14, 2007 | 19.12 | 19.12 | 18.80 | 18.81 | 2,812,698 | -0.15(-0.81%) |
Nov 13, 2007 | 18.45 | 18.97 | 18.36 | 18.96 | 4,864,183 | +0.62(+3.40%) |
Nov 12, 2007 | 18.74 | 18.84 | 18.32 | 18.34 | 4,106,495 | -0.53(-2.82%) |
Nov 09, 2007 | 18.60 | 19.24 | 18.24 | 18.87 | 9,161,325 | +1.35(+7.72%) |
Nov 08, 2007 | 17.60 | 17.69 | 17.32 | 17.52 | 2,906,249 | -0.06(-0.36%) |
Nov 07, 2007 | 17.72 | 17.82 | 17.57 | 17.58 | 3,564,167 | -0.31(-1.74%) |
Nov 06, 2007 | 17.84 | 17.95 | 17.81 | 17.90 | 2,216,466 | +0.09(+0.50%) |
Nov 05, 2007 | 17.99 | 18.07 | 17.65 | 17.81 | 2,459,740 | -0.20(-1.09%) |
Nov 02, 2007 | 18.42 | 18.51 | 17.80 | 18.00 | 3,467,097 | -0.41(-2.25%) |
Nov 01, 2007 | 18.66 | 18.66 | 18.35 | 18.42 | 2,706,948 | -0.31(-1.64%) |
Oct 31, 2007 | 18.33 | 18.72 | 18.29 | 18.72 | 3,180,107 | -0.02(-0.09%) |
Oct 30, 2007 | 18.95 | 19.05 | 18.71 | 18.74 | 2,313,039 | -0.24(-1.28%) |
Oct 29, 2007 | 19.32 | 19.39 | 18.89 | 18.98 | 2,752,200 | -0.26(-1.33%) |
Oct 26, 2007 | 19.34 | 19.58 | 18.99 | 19.24 | 2,145,628 | +0.17(+0.87%) |
Oct 25, 2007 | 19.19 | 20.07 | 19.03 | 19.07 | 8,684,743 | +0.60(+3.23%) |
Oct 24, 2007 | 18.86 | 19.09 | 18.23 | 18.48 | 4,018,100 | -0.42(-2.23%) |
Oct 23, 2007 | 19.01 | 19.04 | 18.78 | 18.90 | 2,563,921 | -0.02(-0.09%) |
Oct 22, 2007 | 18.54 | 18.92 | 18.41 | 18.92 | 2,276,696 | +0.29(+1.56%) |
Oct 19, 2007 | 18.60 | 18.87 | 18.60 | 18.62 | 3,318,444 | -0.02(-0.09%) |
Oct 18, 2007 | 17.81 | 18.71 | 17.81 | 18.64 | 3,402,618 | +0.72(+4.05%) |
Oct 17, 2007 | 18.15 | 18.15 | 17.87 | 17.92 | 1,710,219 | -0.12(-0.64%) |
Oct 16, 2007 | 18.23 | 18.30 | 17.96 | 18.03 | 3,211,057 | -0.26(-1.45%) |
Oct 15, 2007 | 18.39 | 18.39 | 18.14 | 18.30 | 3,123,131 | -0.10(-0.56%) |
Oct 12, 2007 | 18.31 | 18.48 | 18.30 | 18.40 | 2,020,187 | +0.00(+0.00%) |
Oct 11, 2007 | 18.49 | 18.51 | 18.25 | 18.40 | 2,273,883 | +0.03(+0.19%) |
Oct 10, 2007 | 18.40 | 18.49 | 18.30 | 18.36 | 3,419,734 | -0.15(-0.81%) |
Oct 09, 2007 | 18.73 | 18.87 | 18.38 | 18.51 | 3,888,438 | -0.20(-1.09%) |
Oct 08, 2007 | 18.70 | 18.85 | 18.68 | 18.72 | 1,195,324 | -0.03(-0.16%) |
Oct 05, 2007 | 18.83 | 18.96 | 18.68 | 18.75 | 1,408,691 | -0.08(-0.43%) |
Oct 04, 2007 | 18.67 | 19.14 | 18.59 | 18.83 | 3,344,939 | +0.16(+0.87%) |
Oct 03, 2007 | 18.36 | 18.67 | 18.21 | 18.67 | 2,440,520 | +0.31(+1.70%) |
Oct 02, 2007 | 18.39 | 18.59 | 18.30 | 18.36 | 2,204,011 | +0.06(+0.30%) |