Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 17.77 | 18.33 | 17.57 | 18.23 | 9,786,877 | +0.36(+1.99%) |
Nov 26, 2008 | 17.55 | 17.92 | 17.26 | 17.88 | 23,468,140 | +0.05(+0.29%) |
Nov 25, 2008 | 17.89 | 18.18 | 17.49 | 17.82 | 45,458,908 | +0.15(+0.87%) |
Nov 24, 2008 | 18.08 | 18.08 | 17.54 | 17.67 | 41,621,540 | -0.26(-1.44%) |
Nov 21, 2008 | 17.62 | 17.99 | 16.80 | 17.93 | 51,011,572 | +0.41(+2.32%) |
Nov 20, 2008 | 18.88 | 18.93 | 17.23 | 17.52 | 49,199,868 | -1.45(-7.65%) |
Nov 19, 2008 | 19.66 | 19.93 | 18.94 | 18.97 | 29,515,674 | -0.71(-3.62%) |
Nov 18, 2008 | 19.41 | 19.79 | 18.97 | 19.69 | 32,260,254 | +0.43(+2.26%) |
Nov 17, 2008 | 18.90 | 19.74 | 18.82 | 19.25 | 23,307,496 | +0.09(+0.47%) |
Nov 14, 2008 | 19.59 | 19.95 | 19.12 | 19.16 | 0 | -0.72(-3.64%) |
Nov 13, 2008 | 19.03 | 19.94 | 18.64 | 19.88 | 32,290,578 | +0.92(+4.84%) |
Nov 12, 2008 | 19.20 | 19.53 | 18.84 | 18.97 | 21,359,184 | -0.23(-1.21%) |
Nov 11, 2008 | 19.11 | 19.65 | 18.93 | 19.20 | 19,694,250 | -0.07(-0.38%) |
Nov 10, 2008 | 19.49 | 19.79 | 19.24 | 19.27 | 21,306,678 | +0.03(+0.14%) |
Nov 07, 2008 | 18.79 | 19.39 | 18.64 | 19.24 | 18,880,246 | +0.54(+2.90%) |
Nov 06, 2008 | 19.05 | 19.46 | 18.57 | 18.70 | 24,862,306 | -0.50(-2.61%) |
Nov 05, 2008 | 19.44 | 19.98 | 19.08 | 19.20 | 26,438,274 | -0.43(-2.18%) |
Nov 04, 2008 | 19.82 | 19.84 | 19.34 | 19.63 | 19,892,322 | +0.14(+0.73%) |
Nov 03, 2008 | 19.18 | 19.58 | 19.05 | 19.49 | 18,385,290 | +0.30(+1.54%) |
Oct 31, 2008 | 18.92 | 19.49 | 18.80 | 19.19 | 24,746,672 | +0.21(+1.08%) |
Oct 30, 2008 | 19.35 | 19.49 | 18.51 | 18.99 | 23,369,230 | +0.14(+0.72%) |
Oct 29, 2008 | 19.12 | 19.31 | 18.43 | 18.85 | 29,070,184 | -0.29(-1.51%) |
Oct 28, 2008 | 18.88 | 19.25 | 18.14 | 19.14 | 38,448,280 | +0.64(+3.44%) |
Oct 27, 2008 | 18.67 | 19.20 | 18.40 | 18.50 | 25,415,812 | -0.39(-2.08%) |
Oct 24, 2008 | 18.06 | 19.35 | 17.82 | 18.90 | 28,823,860 | -0.25(-1.31%) |
Oct 23, 2008 | 18.86 | 19.57 | 18.35 | 19.15 | 38,279,180 | +0.40(+2.15%) |
Oct 22, 2008 | 19.13 | 19.40 | 18.29 | 18.74 | 31,639,466 | -0.74(-3.80%) |
Oct 21, 2008 | 20.09 | 20.13 | 19.41 | 19.48 | 23,014,486 | -0.54(-2.71%) |
Oct 20, 2008 | 19.46 | 20.18 | 19.27 | 20.03 | 27,307,482 | +0.73(+3.77%) |
Oct 17, 2008 | 18.97 | 20.27 | 18.35 | 19.30 | 0 | +0.03(+0.14%) |
Oct 16, 2008 | 18.80 | 19.49 | 17.77 | 19.27 | 50,195,300 | +0.52(+2.78%) |
Oct 15, 2008 | 19.52 | 19.52 | 18.52 | 18.75 | 41,388,080 | -0.31(-1.64%) |
Oct 14, 2008 | 19.69 | 19.89 | 18.35 | 19.06 | 40,639,084 | +0.20(+1.05%) |
Oct 13, 2008 | 18.36 | 19.13 | 17.77 | 18.87 | 34,027,396 | +1.66(+9.63%) |
Oct 10, 2008 | 16.69 | 18.18 | 15.92 | 17.21 | 58,138,508 | -0.28(-1.59%) |
Oct 09, 2008 | 19.26 | 19.39 | 17.48 | 17.49 | 39,181,160 | -1.75(-9.12%) |
Oct 08, 2008 | 19.11 | 19.80 | 18.39 | 19.24 | 43,273,804 | -0.21(-1.06%) |
Oct 07, 2008 | 19.80 | 20.27 | 19.39 | 19.45 | 34,537,216 | -0.18(-0.92%) |
Oct 06, 2008 | 20.04 | 20.45 | 18.99 | 19.63 | 36,879,412 | -0.73(-3.61%) |
Oct 03, 2008 | 20.70 | 20.79 | 20.30 | 20.36 | 0 | -0.14(-0.66%) |
Oct 02, 2008 | 20.14 | 20.86 | 20.13 | 20.50 | 34,499,476 | +0.21(+1.05%) |
Oct 01, 2008 | 19.93 | 20.36 | 19.84 | 20.29 | 22,753,984 | +0.25(+1.23%) |
Sep 30, 2008 | 20.48 | 20.51 | 19.85 | 20.04 | 36,027,344 | +0.06(+0.31%) |
Sep 29, 2008 | 20.49 | 21.15 | 19.63 | 19.98 | 30,475,910 | -0.70(-3.37%) |
Sep 26, 2008 | 20.49 | 20.74 | 20.42 | 20.67 | 0 | +0.02(+0.12%) |
Sep 25, 2008 | 20.49 | 20.79 | 20.42 | 20.65 | 19,094,596 | +0.17(+0.82%) |
Sep 24, 2008 | 20.38 | 20.61 | 20.30 | 20.48 | 20,686,844 | +0.12(+0.58%) |
Sep 23, 2008 | 20.00 | 20.59 | 20.00 | 20.36 | 26,332,104 | +0.48(+2.40%) |
Sep 22, 2008 | 20.31 | 20.50 | 19.80 | 19.88 | 15,320,681 | -0.55(-2.67%) |
Sep 19, 2008 | 20.53 | 20.74 | 20.10 | 20.43 | 0 | +0.09(+0.46%) |
Sep 18, 2008 | 20.10 | 20.55 | 19.71 | 20.34 | 30,210,932 | +0.41(+2.08%) |
Sep 17, 2008 | 20.61 | 20.73 | 19.66 | 19.92 | 31,088,986 | -0.89(-4.28%) |
Sep 16, 2008 | 20.01 | 20.86 | 20.01 | 20.81 | 34,809,144 | +0.46(+2.27%) |
Sep 15, 2008 | 20.27 | 20.70 | 20.18 | 20.35 | 22,436,618 | -0.21(-1.03%) |
Sep 12, 2008 | 20.53 | 20.64 | 20.23 | 20.56 | 18,861,308 | -0.08(-0.37%) |
Sep 11, 2008 | 20.13 | 20.68 | 20.08 | 20.64 | 24,552,000 | +0.49(+2.44%) |
Sep 10, 2008 | 20.00 | 20.40 | 19.89 | 20.15 | 18,719,754 | +0.15(+0.73%) |
Sep 09, 2008 | 20.38 | 20.52 | 19.98 | 20.00 | 20,323,854 | -0.33(-1.61%) |
Sep 08, 2008 | 20.24 | 20.48 | 19.95 | 20.33 | 19,356,514 | +0.49(+2.47%) |
Sep 05, 2008 | 19.56 | 19.90 | 19.47 | 19.84 | 0 | +0.15(+0.78%) |
Sep 04, 2008 | 20.02 | 20.07 | 19.64 | 19.69 | 22,746,442 | -0.47(-2.35%) |
Sep 03, 2008 | 20.46 | 20.64 | 20.10 | 20.16 | 17,327,720 | -0.38(-1.83%) |
Sep 02, 2008 | 20.23 | 20.65 | 20.03 | 20.54 | 22,373,058 | +0.55(+2.75%) |
Aug 29, 2008 | 20.35 | 20.47 | 19.99 | 19.99 | 0 | -0.46(-2.25%) |
Aug 28, 2008 | 20.17 | 20.49 | 20.10 | 20.45 | 11,586,530 | +0.36(+1.78%) |
Aug 27, 2008 | 20.03 | 20.19 | 19.94 | 20.09 | 9,172,440 | +0.05(+0.26%) |
Aug 26, 2008 | 20.13 | 20.18 | 19.87 | 20.03 | 7,497,401 | -0.07(-0.33%) |
Aug 25, 2008 | 20.31 | 20.33 | 19.94 | 20.10 | 12,600,595 | -0.25(-1.23%) |
Aug 22, 2008 | 20.23 | 20.50 | 20.19 | 20.35 | 0 | +0.15(+0.76%) |
Aug 21, 2008 | 20.17 | 20.23 | 20.01 | 20.20 | 10,964,843 | -0.10(-0.51%) |
Aug 20, 2008 | 20.41 | 20.52 | 20.14 | 20.30 | 13,627,337 | -0.18(-0.88%) |
Aug 19, 2008 | 20.41 | 20.70 | 20.36 | 20.48 | 9,715,400 | -0.03(-0.17%) |
Aug 18, 2008 | 20.79 | 20.79 | 20.39 | 20.52 | 12,535,647 | -0.23(-1.11%) |
Aug 15, 2008 | 20.42 | 20.82 | 20.28 | 20.75 | 0 | +0.32(+1.57%) |
Aug 14, 2008 | 20.24 | 20.64 | 20.05 | 20.43 | 15,195,624 | +0.09(+0.43%) |
Aug 13, 2008 | 20.50 | 20.62 | 20.23 | 20.34 | 14,481,000 | -0.15(-0.73%) |
Aug 12, 2008 | 20.36 | 20.64 | 20.36 | 20.49 | 14,554,354 | -0.01(-0.03%) |
Aug 11, 2008 | 20.56 | 20.59 | 20.34 | 20.50 | 14,416,725 | -0.05(-0.22%) |
Aug 08, 2008 | 20.24 | 20.60 | 20.24 | 20.54 | 21,943,204 | +0.23(+1.15%) |
Aug 07, 2008 | 20.41 | 20.53 | 20.18 | 20.31 | 14,670,758 | -0.15(-0.71%) |
Aug 06, 2008 | 20.34 | 20.58 | 20.30 | 20.46 | 20,481,340 | +0.02(+0.12%) |
Aug 05, 2008 | 20.00 | 20.44 | 19.91 | 20.43 | 26,880,430 | +0.50(+2.53%) |
Aug 04, 2008 | 19.51 | 20.14 | 19.46 | 19.93 | 22,749,786 | +0.41(+2.12%) |
Aug 01, 2008 | 19.61 | 19.87 | 19.43 | 19.51 | 16,818,274 | -0.09(-0.48%) |
Jul 31, 2008 | 19.69 | 20.07 | 19.53 | 19.61 | 23,158,860 | -0.18(-0.90%) |
Jul 30, 2008 | 19.52 | 20.08 | 19.41 | 19.78 | 27,471,160 | +0.32(+1.63%) |
Jul 29, 2008 | 19.47 | 19.87 | 19.37 | 19.47 | 26,148,438 | -0.09(-0.48%) |
Jul 28, 2008 | 19.90 | 19.90 | 19.51 | 19.56 | 17,681,566 | -0.42(-2.11%) |
Jul 25, 2008 | 19.93 | 20.01 | 19.78 | 19.98 | 14,732,100 | +0.16(+0.81%) |
Jul 24, 2008 | 19.80 | 20.06 | 19.66 | 19.82 | 22,332,076 | -0.01(-0.05%) |
Jul 23, 2008 | 20.13 | 20.18 | 19.77 | 19.83 | 23,347,154 | -0.24(-1.21%) |
Jul 22, 2008 | 19.66 | 20.44 | 19.66 | 20.08 | 34,630,048 | +0.32(+1.60%) |
Jul 21, 2008 | 19.94 | 20.18 | 19.52 | 19.76 | 23,330,902 | -0.28(-1.39%) |
Jul 18, 2008 | 20.10 | 20.31 | 19.94 | 20.04 | 31,077,100 | +0.03(+0.14%) |
Jul 17, 2008 | 19.87 | 20.18 | 19.17 | 20.01 | 28,061,974 | +0.18(+0.93%) |
Jul 16, 2008 | 20.29 | 20.36 | 19.70 | 19.83 | 34,986,072 | -0.31(-1.52%) |
Jul 15, 2008 | 19.63 | 20.23 | 19.46 | 20.13 | 36,432,512 | +0.57(+2.90%) |
Jul 14, 2008 | 19.78 | 19.95 | 19.49 | 19.56 | 17,912,650 | -0.07(-0.37%) |
Jul 11, 2008 | 19.77 | 19.78 | 19.34 | 19.64 | 21,599,254 | -0.32(-1.60%) |
Jul 10, 2008 | 19.80 | 20.01 | 19.63 | 19.96 | 21,352,180 | +0.15(+0.77%) |
Jul 09, 2008 | 19.78 | 20.16 | 19.72 | 19.80 | 24,197,150 | -0.16(-0.80%) |
Jul 08, 2008 | 18.96 | 19.97 | 18.90 | 19.96 | 44,604,840 | +1.11(+5.87%) |
Jul 07, 2008 | 19.09 | 19.14 | 18.69 | 18.86 | 19,177,000 | -0.19(-1.02%) |
Jul 04, 2008 | 19.12 | 19.20 | 18.89 | 19.05 | 23,302,166 | +0.00(+0.00%) |
Jul 03, 2008 | 19.12 | 19.20 | 18.89 | 19.05 | 23,302,166 | +0.18(+0.94%) |
Jul 02, 2008 | 18.92 | 19.12 | 18.83 | 18.88 | 15,174,342 | +0.01(+0.06%) |
Jul 01, 2008 | 18.34 | 18.89 | 18.32 | 18.87 | 22,762,244 | +0.43(+2.34%) |
Jun 30, 2008 | 18.43 | 18.62 | 18.30 | 18.43 | 24,793,496 | -0.01(-0.06%) |
Jun 27, 2008 | 18.34 | 18.57 | 18.29 | 18.44 | 21,973,008 | +0.09(+0.49%) |
Jun 26, 2008 | 18.74 | 18.74 | 18.31 | 18.35 | 18,482,350 | -0.27(-1.48%) |
Jun 25, 2008 | 18.74 | 18.79 | 18.48 | 18.63 | 21,589,182 | -0.08(-0.41%) |
Jun 24, 2008 | 18.79 | 18.89 | 18.58 | 18.71 | 17,644,706 | -0.19(-0.99%) |
Jun 23, 2008 | 18.61 | 18.98 | 18.57 | 18.89 | 17,724,368 | +0.33(+1.76%) |
Jun 20, 2008 | 18.66 | 18.90 | 18.48 | 18.57 | 19,198,474 | -0.27(-1.46%) |
Jun 19, 2008 | 18.48 | 18.93 | 18.44 | 18.84 | 16,394,096 | +0.36(+1.94%) |
Jun 18, 2008 | 18.56 | 18.74 | 18.44 | 18.48 | 14,471,044 | -0.16(-0.86%) |
Jun 17, 2008 | 18.97 | 19.22 | 18.64 | 18.64 | 17,026,348 | -0.26(-1.40%) |
Jun 16, 2008 | 18.67 | 18.95 | 18.57 | 18.91 | 14,562,555 | +0.08(+0.41%) |
Jun 13, 2008 | 18.85 | 18.91 | 18.72 | 18.83 | 10,651,339 | +0.06(+0.33%) |
Jun 12, 2008 | 18.71 | 18.83 | 18.62 | 18.77 | 12,160,019 | +0.15(+0.80%) |
Jun 11, 2008 | 18.79 | 18.96 | 18.48 | 18.62 | 15,098,618 | -0.25(-1.35%) |
Jun 10, 2008 | 18.93 | 19.05 | 18.78 | 18.87 | 12,100,979 | -0.19(-1.00%) |
Jun 09, 2008 | 19.22 | 19.24 | 18.91 | 19.06 | 9,894,940 | +0.01(+0.04%) |
Jun 06, 2008 | 19.34 | 19.36 | 19.04 | 19.06 | 17,053,386 | -0.34(-1.74%) |
Jun 05, 2008 | 19.21 | 19.49 | 19.21 | 19.39 | 13,913,649 | -0.09(-0.48%) |
Jun 04, 2008 | 19.39 | 19.52 | 19.21 | 19.49 | 17,284,644 | +0.09(+0.48%) |
Jun 03, 2008 | 19.47 | 19.85 | 19.30 | 19.39 | 20,830,676 | +0.02(+0.09%) |
Jun 02, 2008 | 19.43 | 19.56 | 19.23 | 19.38 | 17,787,692 | -0.23(-1.19%) |
May 30, 2008 | 19.50 | 19.72 | 19.41 | 19.61 | 19,267,600 | +0.14(+0.70%) |
May 29, 2008 | 18.85 | 19.61 | 18.85 | 19.47 | 21,560,590 | +0.65(+3.44%) |
May 28, 2008 | 19.08 | 19.08 | 18.71 | 18.83 | 13,411,815 | -0.17(-0.90%) |
May 27, 2008 | 18.89 | 19.13 | 18.88 | 19.00 | 12,573,170 | +0.11(+0.61%) |
May 26, 2008 | 19.04 | 19.06 | 18.84 | 18.88 | 0 | +0.00(+0.00%) |
May 23, 2008 | 19.04 | 19.06 | 18.84 | 18.88 | 13,148,578 | -0.21(-1.08%) |
May 22, 2008 | 18.88 | 19.12 | 18.79 | 19.09 | 13,784,205 | +0.17(+0.90%) |
May 21, 2008 | 19.10 | 19.30 | 18.88 | 18.92 | 14,797,594 | -0.11(-0.58%) |
May 20, 2008 | 19.17 | 19.24 | 18.95 | 19.03 | 14,570,819 | -0.13(-0.67%) |
May 19, 2008 | 19.03 | 19.21 | 18.98 | 19.16 | 11,834,357 | +0.12(+0.62%) |
May 16, 2008 | 19.10 | 19.14 | 18.97 | 19.04 | 13,649,136 | -0.06(-0.29%) |
May 15, 2008 | 19.13 | 19.20 | 18.89 | 19.09 | 20,778,080 | +0.01(+0.07%) |
May 14, 2008 | 18.98 | 19.21 | 18.93 | 19.08 | 21,130,340 | +0.15(+0.79%) |
May 13, 2008 | 18.45 | 19.14 | 18.45 | 18.93 | 39,260,228 | +0.56(+3.07%) |
May 12, 2008 | 18.10 | 18.41 | 18.09 | 18.37 | 23,161,138 | +0.35(+1.93%) |
May 09, 2008 | 17.83 | 18.10 | 17.57 | 18.02 | 12,041,109 | +0.17(+0.98%) |
May 08, 2008 | 17.95 | 18.24 | 17.76 | 17.85 | 13,523,510 | -0.00(-0.02%) |
May 07, 2008 | 18.27 | 18.33 | 17.84 | 17.85 | 19,037,658 | -0.45(-2.45%) |
May 06, 2008 | 18.65 | 18.65 | 18.04 | 18.30 | 15,159,974 | -0.15(-0.79%) |
May 05, 2008 | 18.53 | 18.57 | 18.34 | 18.44 | 10,860,128 | -0.06(-0.32%) |
May 02, 2008 | 18.78 | 18.90 | 18.44 | 18.50 | 18,946,392 | -0.14(-0.75%) |
May 01, 2008 | 18.30 | 18.77 | 18.27 | 18.64 | 34,340,228 | +0.29(+1.55%) |
Apr 30, 2008 | 18.69 | 18.72 | 18.30 | 18.36 | 25,339,108 | -0.25(-1.36%) |
Apr 29, 2008 | 18.56 | 18.73 | 18.43 | 18.61 | 46,191,924 | +0.65(+3.62%) |
Apr 28, 2008 | 17.76 | 18.17 | 17.75 | 17.96 | 24,048,568 | +0.11(+0.64%) |
Apr 25, 2008 | 17.67 | 17.94 | 17.64 | 17.85 | 24,747,694 | +0.29(+1.67%) |
Apr 24, 2008 | 17.58 | 17.75 | 17.53 | 17.55 | 32,947,254 | -0.06(-0.32%) |
Apr 23, 2008 | 17.68 | 17.71 | 17.56 | 17.61 | 34,004,296 | +0.03(+0.16%) |
Apr 22, 2008 | 17.59 | 17.65 | 17.48 | 17.58 | 25,751,606 | -0.00(-0.02%) |
Apr 21, 2008 | 17.59 | 17.69 | 17.43 | 17.58 | 29,861,698 | -0.07(-0.37%) |
Apr 18, 2008 | 17.85 | 17.93 | 17.57 | 17.65 | 38,836,360 | -0.07(-0.41%) |
Apr 17, 2008 | 17.94 | 18.04 | 17.68 | 17.72 | 40,902,884 | -0.15(-0.82%) |
Apr 16, 2008 | 18.29 | 18.38 | 17.77 | 17.87 | 37,991,348 | -0.19(-1.08%) |
Apr 15, 2008 | 18.24 | 18.41 | 17.94 | 18.06 | 22,970,644 | -0.19(-1.07%) |
Apr 14, 2008 | 18.41 | 18.41 | 18.18 | 18.26 | 17,521,582 | -0.11(-0.63%) |
Apr 11, 2008 | 18.73 | 18.73 | 18.37 | 18.37 | 19,323,002 | -0.39(-2.06%) |
Apr 10, 2008 | 18.81 | 18.89 | 18.64 | 18.76 | 12,140,488 | +0.01(+0.07%) |
Apr 09, 2008 | 18.76 | 18.91 | 18.62 | 18.75 | 24,590,012 | -0.05(-0.24%) |
Apr 08, 2008 | 18.97 | 19.09 | 18.76 | 18.79 | 12,648,859 | -0.30(-1.59%) |
Apr 07, 2008 | 19.19 | 19.24 | 18.98 | 19.09 | 7,688,834 | +0.01(+0.05%) |
Apr 04, 2008 | 18.97 | 19.17 | 18.88 | 19.08 | 8,463,271 | +0.11(+0.57%) |
Apr 03, 2008 | 18.83 | 19.20 | 18.83 | 18.98 | 10,190,918 | +0.08(+0.42%) |
Apr 02, 2008 | 19.24 | 19.27 | 18.84 | 18.90 | 14,712,649 | -0.32(-1.68%) |
Apr 01, 2008 | 19.21 | 19.28 | 18.86 | 19.22 | 20,966,634 | +0.03(+0.14%) |
Mar 31, 2008 | 18.73 | 19.28 | 18.66 | 19.19 | 27,690,046 | +0.72(+3.92%) |
Mar 28, 2008 | 18.52 | 18.87 | 18.43 | 18.47 | 13,930,244 | -0.17(-0.90%) |
Mar 27, 2008 | 18.88 | 18.92 | 18.59 | 18.64 | 14,874,450 | -0.17(-0.89%) |
Mar 26, 2008 | 18.76 | 18.92 | 18.72 | 18.80 | 16,553,537 | -0.17(-0.92%) |
Mar 25, 2008 | 19.26 | 19.45 | 18.93 | 18.98 | 17,586,160 | -0.31(-1.62%) |
Mar 24, 2008 | 19.41 | 19.45 | 19.11 | 19.29 | 16,334,860 | -0.08(-0.41%) |
Mar 21, 2008 | 19.03 | 19.41 | 18.93 | 19.37 | 35,087,260 | +0.00(+0.00%) |
Mar 20, 2008 | 19.03 | 19.41 | 18.93 | 19.37 | 35,087,260 | +0.44(+2.34%) |
Mar 19, 2008 | 18.78 | 19.33 | 18.74 | 18.93 | 20,491,768 | +0.20(+1.06%) |
Mar 18, 2008 | 18.60 | 18.75 | 18.35 | 18.73 | 17,575,384 | +0.44(+2.40%) |
Mar 17, 2008 | 17.49 | 18.44 | 17.43 | 18.29 | 21,041,750 | +0.41(+2.30%) |
Mar 14, 2008 | 18.44 | 18.44 | 17.73 | 17.88 | 20,284,844 | -0.41(-2.23%) |
Mar 13, 2008 | 17.84 | 18.44 | 17.80 | 18.29 | 23,801,868 | +0.42(+2.36%) |
Mar 12, 2008 | 17.77 | 18.02 | 17.75 | 17.87 | 14,686,864 | +0.17(+0.94%) |
Mar 11, 2008 | 17.66 | 17.98 | 17.51 | 17.70 | 23,507,326 | +0.09(+0.51%) |
Mar 10, 2008 | 17.81 | 17.81 | 17.51 | 17.61 | 15,569,372 | -0.15(-0.86%) |
Mar 07, 2008 | 18.16 | 18.16 | 17.70 | 17.76 | 20,117,444 | -0.37(-2.02%) |
Mar 06, 2008 | 18.38 | 18.44 | 18.11 | 18.13 | 17,352,026 | -0.31(-1.68%) |
Mar 05, 2008 | 18.48 | 18.59 | 18.22 | 18.44 | 14,888,524 | -0.09(-0.49%) |
Mar 04, 2008 | 18.39 | 18.62 | 18.39 | 18.53 | 17,271,526 | +0.00(+0.02%) |
Mar 03, 2008 | 18.57 | 18.58 | 18.38 | 18.52 | 16,238,809 | -0.11(-0.60%) |
Feb 29, 2008 | 18.83 | 18.83 | 18.52 | 18.64 | 15,483,588 | -0.23(-1.24%) |
Feb 28, 2008 | 18.88 | 19.00 | 18.73 | 18.87 | 14,338,627 | -0.11(-0.59%) |
Feb 27, 2008 | 19.18 | 19.33 | 18.92 | 18.98 | 15,043,512 | -0.36(-1.85%) |
Feb 26, 2008 | 19.25 | 19.49 | 19.14 | 19.34 | 11,903,259 | +0.03(+0.18%) |
Feb 25, 2008 | 19.06 | 19.32 | 18.96 | 19.30 | 11,379,163 | +0.32(+1.70%) |
Feb 22, 2008 | 19.17 | 19.27 | 18.70 | 18.98 | 17,778,718 | -0.11(-0.58%) |
Feb 21, 2008 | 19.38 | 19.45 | 18.98 | 19.09 | 31,151,022 | -0.26(-1.35%) |
Feb 20, 2008 | 19.26 | 19.38 | 19.01 | 19.35 | 17,013,926 | +0.01(+0.07%) |
Feb 19, 2008 | 19.59 | 19.60 | 19.29 | 19.34 | 14,967,424 | +0.01(+0.04%) |
Feb 18, 2008 | 19.24 | 19.49 | 19.18 | 19.33 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 19.24 | 19.49 | 19.18 | 19.33 | 18,829,324 | +0.06(+0.31%) |
Feb 14, 2008 | 19.66 | 19.69 | 19.23 | 19.27 | 15,823,983 | -0.40(-2.02%) |
Feb 13, 2008 | 19.66 | 19.75 | 19.46 | 19.67 | 12,466,420 | +0.20(+1.02%) |
Feb 12, 2008 | 19.49 | 19.74 | 19.42 | 19.47 | 26,235,588 | -0.14(-0.69%) |
Feb 11, 2008 | 19.80 | 19.96 | 19.46 | 19.61 | 12,848,002 | -0.16(-0.81%) |
Feb 08, 2008 | 20.15 | 20.15 | 19.66 | 19.77 | 16,388,805 | -0.45(-2.24%) |
Feb 07, 2008 | 20.08 | 20.24 | 19.93 | 20.22 | 21,594,578 | +0.13(+0.64%) |
Feb 06, 2008 | 20.05 | 20.32 | 19.80 | 20.09 | 25,906,766 | +0.14(+0.68%) |
Feb 05, 2008 | 20.19 | 20.25 | 19.92 | 19.95 | 19,071,748 | -0.25(-1.22%) |
Feb 04, 2008 | 20.03 | 20.36 | 19.96 | 20.20 | 20,452,492 | +0.17(+0.87%) |
Feb 01, 2008 | 19.73 | 20.08 | 19.44 | 20.03 | 25,836,848 | +0.48(+2.44%) |
Jan 31, 2008 | 19.22 | 19.73 | 18.41 | 19.55 | 29,897,286 | +0.08(+0.41%) |
Jan 30, 2008 | 19.76 | 19.84 | 19.16 | 19.47 | 26,825,156 | -0.10(-0.53%) |
Jan 29, 2008 | 19.72 | 19.82 | 19.42 | 19.58 | 21,240,624 | -0.09(-0.48%) |
Jan 28, 2008 | 19.30 | 19.68 | 19.20 | 19.67 | 24,032,134 | +0.36(+1.87%) |
Jan 25, 2008 | 19.94 | 20.00 | 19.29 | 19.31 | 25,663,010 | -0.55(-2.77%) |
Jan 24, 2008 | 20.24 | 20.89 | 19.72 | 19.86 | 23,233,140 | -0.32(-1.57%) |
Jan 23, 2008 | 19.92 | 20.24 | 19.03 | 20.17 | 38,184,464 | +0.17(+0.83%) |
Jan 22, 2008 | 19.59 | 20.79 | 19.29 | 20.01 | 34,606,984 | -0.68(-3.26%) |
Jan 21, 2008 | 20.89 | 21.18 | 20.45 | 20.68 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 20.89 | 21.18 | 20.45 | 20.68 | 28,544,358 | -0.11(-0.54%) |
Jan 17, 2008 | 21.15 | 21.15 | 20.70 | 20.79 | 23,929,272 | -0.26(-1.24%) |
Jan 16, 2008 | 20.63 | 21.25 | 20.63 | 21.05 | 27,732,106 | +0.29(+1.39%) |
Jan 15, 2008 | 20.58 | 20.91 | 20.45 | 20.77 | 23,394,516 | -0.09(-0.43%) |
Jan 14, 2008 | 21.18 | 21.23 | 20.67 | 20.86 | 21,627,570 | -0.20(-0.94%) |
Jan 11, 2008 | 20.77 | 21.14 | 20.71 | 21.05 | 22,950,282 | +0.14(+0.65%) |
Jan 10, 2008 | 20.70 | 21.26 | 20.64 | 20.92 | 24,317,868 | +0.02(+0.12%) |
Jan 09, 2008 | 20.50 | 20.98 | 20.48 | 20.89 | 28,380,190 | +0.36(+1.75%) |
Jan 08, 2008 | 20.07 | 20.88 | 20.07 | 20.54 | 30,296,342 | +0.53(+2.63%) |
Jan 07, 2008 | 19.50 | 20.19 | 19.49 | 20.01 | 28,495,586 | +0.60(+3.07%) |
Jan 04, 2008 | 19.18 | 19.69 | 19.14 | 19.41 | 16,961,344 | +0.11(+0.58%) |
Jan 03, 2008 | 19.45 | 19.53 | 19.28 | 19.30 | 15,031,596 | -0.12(-0.61%) |
Jan 02, 2008 | 19.54 | 19.71 | 19.32 | 19.42 | 15,464,016 | -0.12(-0.61%) |
Jan 01, 2008 | 19.82 | 19.87 | 19.49 | 19.54 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 19.82 | 19.87 | 19.49 | 19.54 | 14,386,854 | -0.38(-1.89%) |
Dec 28, 2007 | 19.86 | 19.99 | 19.70 | 19.92 | 10,445,498 | +0.09(+0.44%) |
Dec 27, 2007 | 20.07 | 20.16 | 19.81 | 19.83 | 10,703,419 | -0.31(-1.55%) |
Dec 26, 2007 | 20.24 | 20.40 | 20.02 | 20.14 | 10,031,135 | -0.16(-0.81%) |
Dec 24, 2007 | 20.23 | 20.38 | 20.20 | 20.31 | 3,819,041 | +0.03(+0.15%) |
Dec 21, 2007 | 20.41 | 20.49 | 19.84 | 20.27 | 26,820,410 | +0.23(+1.15%) |
Dec 20, 2007 | 20.02 | 20.10 | 19.87 | 20.04 | 11,281,580 | +0.13(+0.65%) |
Dec 19, 2007 | 20.04 | 20.18 | 19.82 | 19.92 | 10,387,943 | -0.16(-0.80%) |
Dec 18, 2007 | 19.92 | 20.17 | 19.73 | 20.08 | 16,975,024 | +0.32(+1.62%) |
Dec 17, 2007 | 19.99 | 20.16 | 19.68 | 19.76 | 14,295,168 | -0.26(-1.29%) |
Dec 14, 2007 | 20.19 | 20.35 | 20.00 | 20.01 | 13,120,251 | -0.30(-1.49%) |
Dec 13, 2007 | 20.14 | 20.35 | 20.01 | 20.32 | 11,475,034 | +0.09(+0.46%) |
Dec 12, 2007 | 20.36 | 20.70 | 20.01 | 20.22 | 27,387,350 | +0.01(+0.03%) |
Dec 11, 2007 | 20.49 | 20.56 | 20.16 | 20.22 | 18,607,184 | -0.28(-1.38%) |
Dec 10, 2007 | 20.28 | 20.58 | 20.24 | 20.50 | 15,702,130 | +0.24(+1.17%) |
Dec 07, 2007 | 20.23 | 20.36 | 20.16 | 20.26 | 11,265,385 | +0.02(+0.12%) |
Dec 06, 2007 | 20.23 | 20.29 | 20.02 | 20.24 | 13,447,786 | -0.00(-0.02%) |
Dec 05, 2007 | 20.17 | 20.24 | 20.00 | 20.24 | 14,750,238 | +0.23(+1.15%) |
Dec 04, 2007 | 19.68 | 20.08 | 19.68 | 20.01 | 17,774,360 | +0.17(+0.86%) |