Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 15.86 | 16.51 | 15.23 | 16.33 | 4,995,252 | +0.78(+4.99%) |
Sep 29, 2008 | 16.02 | 16.19 | 15.25 | 15.55 | 5,526,343 | -0.74(-4.52%) |
Sep 26, 2008 | 15.68 | 16.31 | 15.68 | 16.29 | 0 | +0.26(+1.60%) |
Sep 25, 2008 | 16.13 | 16.26 | 15.90 | 16.03 | 3,401,701 | +0.05(+0.29%) |
Sep 24, 2008 | 16.38 | 16.38 | 15.93 | 15.98 | 3,539,103 | -0.30(-1.82%) |
Sep 23, 2008 | 17.04 | 17.40 | 16.20 | 16.28 | 4,589,942 | -0.74(-4.36%) |
Sep 22, 2008 | 17.80 | 17.88 | 16.77 | 17.02 | 3,902,571 | -1.07(-5.90%) |
Sep 19, 2008 | 17.76 | 18.42 | 17.11 | 18.09 | 0 | +1.31(+7.78%) |
Sep 18, 2008 | 16.68 | 16.94 | 15.88 | 16.78 | 9,564,476 | +0.35(+2.12%) |
Sep 17, 2008 | 17.24 | 17.43 | 16.26 | 16.43 | 8,117,146 | -0.61(-3.58%) |
Sep 16, 2008 | 16.74 | 17.11 | 16.55 | 17.04 | 4,772,513 | +0.21(+1.25%) |
Sep 15, 2008 | 16.82 | 17.48 | 16.50 | 16.83 | 4,687,691 | -0.52(-2.99%) |
Sep 12, 2008 | 17.36 | 17.53 | 16.94 | 17.35 | 0 | -0.35(-2.00%) |
Sep 11, 2008 | 17.30 | 17.77 | 17.11 | 17.71 | 5,644,829 | +0.30(+1.74%) |
Sep 10, 2008 | 16.94 | 17.68 | 16.80 | 17.40 | 5,937,773 | +0.57(+3.39%) |
Sep 09, 2008 | 17.67 | 17.85 | 16.83 | 16.83 | 6,334,950 | -0.69(-3.94%) |
Sep 08, 2008 | 17.45 | 17.99 | 16.81 | 17.52 | 8,223,966 | +0.56(+3.29%) |
Sep 05, 2008 | 16.42 | 16.99 | 16.41 | 16.96 | 0 | +0.26(+1.57%) |
Sep 04, 2008 | 16.57 | 16.82 | 16.08 | 16.70 | 8,644,576 | -0.02(-0.14%) |
Sep 03, 2008 | 16.98 | 17.14 | 16.59 | 16.72 | 5,591,565 | -0.26(-1.51%) |
Sep 02, 2008 | 16.96 | 18.19 | 16.79 | 16.98 | 8,936,127 | +0.28(+1.67%) |
Aug 29, 2008 | 16.33 | 16.75 | 16.25 | 16.70 | 0 | +0.30(+1.84%) |
Aug 28, 2008 | 16.10 | 16.46 | 15.89 | 16.40 | 4,803,362 | +0.36(+2.28%) |
Aug 27, 2008 | 16.42 | 16.42 | 15.83 | 16.03 | 5,366,999 | -0.07(-0.46%) |
Aug 26, 2008 | 16.11 | 16.43 | 15.54 | 16.11 | 24,892,852 | -2.29(-12.43%) |
Aug 25, 2008 | 18.71 | 18.89 | 18.33 | 18.40 | 2,382,160 | -0.75(-3.90%) |
Aug 22, 2008 | 18.71 | 19.20 | 18.51 | 19.14 | 0 | +0.72(+3.90%) |
Aug 21, 2008 | 18.54 | 18.59 | 18.12 | 18.42 | 2,810,060 | -0.11(-0.61%) |
Aug 20, 2008 | 18.75 | 19.01 | 18.39 | 18.54 | 4,312,572 | -0.29(-1.52%) |
Aug 19, 2008 | 19.33 | 19.33 | 18.71 | 18.82 | 5,368,998 | -1.12(-5.60%) |
Aug 18, 2008 | 20.67 | 20.73 | 19.80 | 19.94 | 3,553,999 | -0.61(-2.97%) |
Aug 15, 2008 | 20.51 | 20.78 | 20.29 | 20.55 | 0 | +0.18(+0.87%) |
Aug 14, 2008 | 19.55 | 20.65 | 19.39 | 20.37 | 2,337,996 | +0.59(+2.97%) |
Aug 13, 2008 | 20.24 | 20.35 | 19.37 | 19.79 | 3,516,142 | -0.56(-2.77%) |
Aug 12, 2008 | 20.80 | 20.99 | 20.24 | 20.35 | 3,523,979 | -0.75(-3.57%) |
Aug 11, 2008 | 20.32 | 21.57 | 19.86 | 21.10 | 5,867,463 | +0.78(+3.81%) |
Aug 08, 2008 | 19.01 | 20.47 | 18.83 | 20.33 | 6,209,722 | +1.23(+6.42%) |
Aug 07, 2008 | 19.48 | 19.59 | 19.06 | 19.10 | 3,870,438 | -0.67(-3.37%) |
Aug 06, 2008 | 19.86 | 19.86 | 19.23 | 19.77 | 4,001,921 | -0.07(-0.37%) |
Aug 05, 2008 | 18.58 | 19.92 | 18.58 | 19.84 | 6,696,687 | +1.49(+8.14%) |
Aug 04, 2008 | 18.24 | 18.57 | 17.99 | 18.35 | 3,766,114 | +0.06(+0.34%) |
Aug 01, 2008 | 18.66 | 18.80 | 17.99 | 18.29 | 3,946,961 | -0.29(-1.54%) |
Jul 31, 2008 | 18.86 | 19.21 | 18.39 | 18.57 | 5,055,028 | -0.47(-2.46%) |
Jul 30, 2008 | 18.63 | 19.17 | 18.35 | 19.04 | 5,733,500 | +0.51(+2.74%) |
Jul 29, 2008 | 18.53 | 18.58 | 17.23 | 18.53 | 6,617,019 | +0.80(+4.50%) |
Jul 28, 2008 | 17.67 | 18.34 | 17.51 | 17.73 | 4,198,017 | +0.00(+0.00%) |
Jul 25, 2008 | 18.26 | 18.52 | 17.72 | 17.73 | 3,502,990 | -0.40(-2.23%) |
Jul 24, 2008 | 18.99 | 19.27 | 18.07 | 18.14 | 6,812,268 | -0.93(-4.87%) |
Jul 23, 2008 | 18.24 | 19.36 | 17.88 | 19.07 | 8,915,609 | +0.90(+4.96%) |
Jul 22, 2008 | 17.24 | 18.20 | 17.06 | 18.17 | 4,329,935 | +0.76(+4.39%) |
Jul 21, 2008 | 17.97 | 18.21 | 17.35 | 17.40 | 3,285,499 | -0.57(-3.17%) |
Jul 18, 2008 | 18.16 | 18.40 | 17.58 | 17.97 | 4,532,134 | -0.11(-0.60%) |
Jul 17, 2008 | 16.96 | 18.14 | 16.66 | 18.08 | 5,932,067 | +0.74(+4.27%) |
Jul 16, 2008 | 16.57 | 17.39 | 16.31 | 17.34 | 4,561,485 | +0.78(+4.72%) |
Jul 15, 2008 | 16.46 | 16.99 | 15.73 | 16.56 | 6,925,877 | -0.19(-1.16%) |
Jul 14, 2008 | 16.92 | 17.28 | 16.67 | 16.75 | 3,871,305 | +0.10(+0.58%) |
Jul 11, 2008 | 16.92 | 17.08 | 16.37 | 16.66 | 6,600,691 | -0.56(-3.28%) |
Jul 10, 2008 | 17.92 | 17.92 | 17.08 | 17.22 | 7,327,195 | -0.68(-3.82%) |
Jul 09, 2008 | 18.69 | 18.75 | 17.91 | 17.91 | 4,430,407 | -0.89(-4.73%) |
Jul 08, 2008 | 17.80 | 18.79 | 17.80 | 18.79 | 4,412,100 | +0.92(+5.14%) |
Jul 07, 2008 | 18.13 | 18.36 | 17.64 | 17.88 | 3,847,772 | -0.06(-0.32%) |
Jul 04, 2008 | 17.63 | 18.04 | 17.56 | 17.93 | 2,706,392 | +0.00(+0.00%) |
Jul 03, 2008 | 17.63 | 18.04 | 17.56 | 17.93 | 2,706,392 | +0.42(+2.38%) |
Jul 02, 2008 | 18.43 | 18.62 | 17.49 | 17.52 | 4,410,737 | -0.75(-4.12%) |
Jul 01, 2008 | 17.82 | 18.48 | 17.60 | 18.27 | 5,409,555 | +0.06(+0.31%) |
Jun 30, 2008 | 18.37 | 18.77 | 18.01 | 18.21 | 3,813,979 | -0.18(-0.99%) |
Jun 27, 2008 | 18.58 | 18.88 | 17.94 | 18.40 | 5,136,002 | -0.21(-1.13%) |
Jun 26, 2008 | 19.07 | 19.11 | 18.55 | 18.61 | 5,439,304 | -0.64(-3.35%) |
Jun 25, 2008 | 18.68 | 19.46 | 18.57 | 19.25 | 11,519,001 | +1.23(+6.84%) |
Jun 24, 2008 | 17.38 | 18.25 | 17.11 | 18.02 | 8,437,527 | +0.54(+3.10%) |
Jun 23, 2008 | 18.32 | 18.45 | 17.41 | 17.48 | 4,073,010 | -0.56(-3.13%) |
Jun 20, 2008 | 18.24 | 18.62 | 17.69 | 18.04 | 4,402,674 | -0.29(-1.56%) |
Jun 19, 2008 | 17.96 | 18.45 | 17.68 | 18.33 | 3,487,812 | +0.42(+2.36%) |
Jun 18, 2008 | 17.93 | 18.43 | 17.68 | 17.91 | 3,270,763 | -0.35(-1.91%) |
Jun 17, 2008 | 18.85 | 18.89 | 18.15 | 18.25 | 4,033,195 | -0.64(-3.38%) |
Jun 16, 2008 | 18.36 | 18.99 | 18.07 | 18.89 | 4,006,239 | +0.38(+2.03%) |
Jun 13, 2008 | 18.37 | 18.93 | 18.24 | 18.52 | 4,019,674 | +0.56(+3.11%) |
Jun 12, 2008 | 17.52 | 18.37 | 17.52 | 17.96 | 4,783,019 | +0.43(+2.44%) |
Jun 11, 2008 | 18.12 | 18.32 | 17.41 | 17.53 | 5,378,822 | -0.77(-4.21%) |
Jun 10, 2008 | 17.92 | 18.49 | 17.74 | 18.30 | 7,228,123 | +0.05(+0.25%) |
Jun 09, 2008 | 18.52 | 18.82 | 18.07 | 18.25 | 3,675,467 | -0.09(-0.47%) |
Jun 06, 2008 | 19.29 | 19.29 | 18.24 | 18.34 | 6,371,675 | -0.96(-4.96%) |
Jun 05, 2008 | 19.27 | 19.67 | 19.05 | 19.30 | 3,246,407 | -0.06(-0.29%) |
Jun 04, 2008 | 18.92 | 19.58 | 18.75 | 19.35 | 4,290,062 | +0.22(+1.13%) |
Jun 03, 2008 | 19.31 | 19.61 | 18.94 | 19.14 | 4,828,939 | -0.14(-0.71%) |
Jun 02, 2008 | 19.54 | 19.63 | 18.98 | 19.27 | 4,354,655 | -0.26(-1.31%) |
May 30, 2008 | 19.82 | 19.82 | 19.19 | 19.53 | 3,194,884 | -0.17(-0.87%) |
May 29, 2008 | 19.57 | 19.86 | 19.22 | 19.70 | 3,963,541 | +0.31(+1.59%) |
May 28, 2008 | 19.10 | 19.47 | 19.00 | 19.39 | 4,114,588 | +0.47(+2.50%) |
May 27, 2008 | 18.66 | 19.37 | 18.62 | 18.92 | 5,805,725 | +0.82(+4.54%) |
May 26, 2008 | 18.67 | 18.77 | 17.92 | 18.10 | 0 | +0.00(+0.00%) |
May 23, 2008 | 18.67 | 18.77 | 17.92 | 18.10 | 4,840,049 | -0.84(-4.43%) |
May 22, 2008 | 18.76 | 19.09 | 18.68 | 18.94 | 3,281,219 | +0.14(+0.76%) |
May 21, 2008 | 19.69 | 19.80 | 18.50 | 18.79 | 5,664,064 | -0.86(-4.38%) |
May 20, 2008 | 20.47 | 20.63 | 19.50 | 19.66 | 4,116,961 | -0.98(-4.73%) |
May 19, 2008 | 20.65 | 20.98 | 20.48 | 20.63 | 2,843,844 | +0.09(+0.44%) |
May 16, 2008 | 21.43 | 21.43 | 20.32 | 20.54 | 3,861,884 | -0.82(-3.82%) |
May 15, 2008 | 21.09 | 21.46 | 20.86 | 21.36 | 1,927,041 | +0.15(+0.73%) |
May 14, 2008 | 21.25 | 21.49 | 21.11 | 21.20 | 2,431,705 | +0.09(+0.43%) |
May 13, 2008 | 21.11 | 21.17 | 20.74 | 21.11 | 1,957,535 | +0.06(+0.30%) |
May 12, 2008 | 20.41 | 21.09 | 20.41 | 21.05 | 1,993,196 | +0.65(+3.19%) |
May 09, 2008 | 20.80 | 21.16 | 20.29 | 20.40 | 1,509,909 | -0.56(-2.67%) |
May 08, 2008 | 20.85 | 21.10 | 20.55 | 20.96 | 5,455,694 | +0.14(+0.68%) |
May 07, 2008 | 21.09 | 21.48 | 20.71 | 20.81 | 3,330,834 | -0.23(-1.11%) |
May 06, 2008 | 20.86 | 21.10 | 20.64 | 21.05 | 2,058,605 | -0.06(-0.27%) |
May 05, 2008 | 20.80 | 21.37 | 20.47 | 21.10 | 3,743,500 | +0.27(+1.31%) |
May 02, 2008 | 21.24 | 21.51 | 20.67 | 20.83 | 4,059,286 | -0.25(-1.19%) |
May 01, 2008 | 20.37 | 21.12 | 20.16 | 21.08 | 3,919,080 | +0.79(+3.91%) |
Apr 30, 2008 | 20.32 | 21.12 | 20.22 | 20.29 | 5,705,957 | +0.14(+0.68%) |
Apr 29, 2008 | 19.96 | 20.22 | 19.90 | 20.15 | 1,987,788 | +0.15(+0.74%) |
Apr 28, 2008 | 20.39 | 20.53 | 19.87 | 20.00 | 4,634,243 | -0.38(-1.85%) |
Apr 25, 2008 | 19.59 | 20.48 | 19.44 | 20.38 | 3,828,262 | +0.71(+3.59%) |
Apr 24, 2008 | 19.15 | 19.91 | 19.13 | 19.67 | 2,350,456 | -0.04(-0.20%) |
Apr 23, 2008 | 19.85 | 20.21 | 19.57 | 19.71 | 3,118,346 | -0.01(-0.03%) |
Apr 22, 2008 | 20.06 | 20.26 | 19.32 | 19.72 | 3,125,479 | -0.54(-2.65%) |
Apr 21, 2008 | 20.21 | 20.43 | 19.98 | 20.25 | 1,495,518 | -0.11(-0.56%) |
Apr 18, 2008 | 20.33 | 20.65 | 20.20 | 20.37 | 2,570,205 | +0.21(+1.05%) |
Apr 17, 2008 | 19.88 | 20.20 | 19.79 | 20.16 | 2,919,791 | +0.26(+1.29%) |
Apr 16, 2008 | 19.70 | 20.05 | 19.64 | 19.90 | 2,689,183 | +0.26(+1.34%) |
Apr 15, 2008 | 19.06 | 19.73 | 18.95 | 19.64 | 3,741,694 | +0.66(+3.49%) |
Apr 14, 2008 | 19.21 | 19.36 | 18.83 | 18.98 | 2,601,124 | -0.38(-1.97%) |
Apr 11, 2008 | 19.48 | 19.93 | 19.26 | 19.36 | 2,229,204 | -0.25(-1.25%) |
Apr 10, 2008 | 18.82 | 19.71 | 18.82 | 19.60 | 2,941,084 | +0.60(+3.18%) |
Apr 09, 2008 | 19.35 | 19.62 | 18.78 | 19.00 | 3,012,856 | -0.39(-2.00%) |
Apr 08, 2008 | 19.75 | 19.87 | 19.23 | 19.39 | 2,592,575 | -0.51(-2.58%) |
Apr 07, 2008 | 19.69 | 20.03 | 19.54 | 19.90 | 3,800,533 | +0.28(+1.42%) |
Apr 04, 2008 | 20.03 | 20.29 | 19.37 | 19.62 | 4,415,909 | -0.31(-1.54%) |
Apr 03, 2008 | 19.72 | 19.98 | 19.52 | 19.93 | 4,723,514 | +0.05(+0.23%) |
Apr 02, 2008 | 19.59 | 19.93 | 19.40 | 19.88 | 4,159,794 | +0.30(+1.54%) |
Apr 01, 2008 | 18.58 | 19.59 | 18.57 | 19.58 | 4,560,071 | +1.02(+5.50%) |
Mar 31, 2008 | 18.03 | 18.69 | 17.97 | 18.56 | 3,191,689 | +0.49(+2.71%) |
Mar 28, 2008 | 18.41 | 18.78 | 17.89 | 18.07 | 3,558,374 | -0.29(-1.58%) |
Mar 27, 2008 | 18.98 | 18.99 | 18.36 | 18.36 | 4,137,407 | -0.62(-3.24%) |
Mar 26, 2008 | 19.44 | 19.53 | 18.83 | 18.98 | 4,468,940 | -0.53(-2.72%) |
Mar 25, 2008 | 19.73 | 19.78 | 19.12 | 19.51 | 4,139,097 | +0.07(+0.35%) |
Mar 24, 2008 | 19.63 | 20.13 | 19.38 | 19.44 | 5,058,823 | -0.15(-0.76%) |
Mar 21, 2008 | 18.43 | 19.64 | 18.15 | 19.59 | 8,829,818 | +0.00(+0.00%) |
Mar 20, 2008 | 18.43 | 19.64 | 18.43 | 19.59 | 8,829,818 | +1.44(+7.92%) |
Mar 19, 2008 | 17.67 | 18.74 | 17.47 | 18.15 | 9,938,378 | +1.12(+6.60%) |
Mar 18, 2008 | 16.84 | 17.83 | 16.81 | 17.03 | 7,930,321 | +0.23(+1.36%) |
Mar 17, 2008 | 16.31 | 17.03 | 16.05 | 16.80 | 5,498,794 | +0.10(+0.61%) |
Mar 14, 2008 | 16.94 | 16.98 | 16.11 | 16.70 | 4,391,763 | -0.09(-0.51%) |
Mar 13, 2008 | 16.65 | 16.80 | 15.86 | 16.78 | 5,992,270 | -0.14(-0.81%) |
Mar 12, 2008 | 16.70 | 17.47 | 16.51 | 16.92 | 4,197,901 | +0.28(+1.68%) |
Mar 11, 2008 | 16.47 | 16.65 | 15.85 | 16.64 | 5,335,983 | +0.56(+3.47%) |
Mar 10, 2008 | 16.22 | 16.70 | 16.05 | 16.08 | 2,793,863 | -0.03(-0.18%) |
Mar 07, 2008 | 16.39 | 16.43 | 15.87 | 16.11 | 5,358,755 | -0.43(-2.59%) |
Mar 06, 2008 | 17.32 | 17.36 | 16.47 | 16.54 | 4,273,674 | -0.93(-5.32%) |
Mar 05, 2008 | 17.83 | 18.10 | 17.40 | 17.47 | 4,297,026 | -0.29(-1.64%) |
Mar 04, 2008 | 17.64 | 17.88 | 17.40 | 17.76 | 3,733,341 | -0.01(-0.06%) |
Mar 03, 2008 | 18.24 | 18.24 | 17.54 | 17.77 | 4,303,902 | +0.19(+1.07%) |
Feb 29, 2008 | 17.58 | 18.16 | 17.49 | 17.58 | 3,624,702 | -0.18(-1.00%) |
Feb 28, 2008 | 18.33 | 18.33 | 17.69 | 17.76 | 2,772,852 | -0.58(-3.14%) |
Feb 27, 2008 | 18.70 | 18.89 | 18.27 | 18.33 | 3,055,597 | -0.61(-3.22%) |
Feb 26, 2008 | 18.34 | 19.12 | 18.28 | 18.94 | 4,765,037 | +0.58(+3.17%) |
Feb 25, 2008 | 17.84 | 18.37 | 17.54 | 18.36 | 2,718,071 | +0.47(+2.61%) |
Feb 22, 2008 | 17.83 | 17.96 | 17.46 | 17.89 | 2,013,963 | +0.17(+0.97%) |
Feb 21, 2008 | 18.07 | 18.25 | 17.66 | 17.72 | 2,533,425 | -0.30(-1.68%) |
Feb 20, 2008 | 17.29 | 18.10 | 17.16 | 18.02 | 3,972,125 | +0.63(+3.61%) |
Feb 19, 2008 | 17.73 | 17.85 | 17.27 | 17.40 | 2,430,444 | -0.02(-0.10%) |
Feb 18, 2008 | 17.20 | 17.48 | 17.00 | 17.41 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 17.20 | 17.48 | 17.00 | 17.41 | 3,537,628 | +0.11(+0.63%) |
Feb 14, 2008 | 17.72 | 17.96 | 17.25 | 17.31 | 4,449,604 | -0.55(-3.10%) |
Feb 13, 2008 | 17.27 | 18.09 | 17.27 | 17.86 | 7,243,369 | +0.55(+3.20%) |
Feb 12, 2008 | 16.82 | 17.96 | 16.68 | 17.31 | 8,862,711 | +0.76(+4.62%) |
Feb 11, 2008 | 16.50 | 16.78 | 16.25 | 16.54 | 10,811,058 | +1.23(+8.00%) |
Feb 08, 2008 | 15.29 | 15.65 | 15.12 | 15.32 | 2,908,137 | -0.02(-0.11%) |
Feb 07, 2008 | 14.95 | 15.47 | 14.95 | 15.33 | 3,863,948 | +0.27(+1.82%) |
Feb 06, 2008 | 15.39 | 15.47 | 15.01 | 15.06 | 4,389,169 | -0.26(-1.68%) |
Feb 05, 2008 | 15.50 | 15.84 | 15.25 | 15.32 | 3,515,807 | -0.44(-2.79%) |
Feb 04, 2008 | 16.57 | 16.57 | 15.70 | 15.76 | 3,416,751 | -0.69(-4.20%) |
Feb 01, 2008 | 16.30 | 16.52 | 15.62 | 16.45 | 4,938,885 | +0.29(+1.80%) |
Jan 31, 2008 | 15.12 | 16.41 | 14.77 | 16.15 | 5,568,283 | +0.90(+5.87%) |
Jan 30, 2008 | 15.54 | 15.88 | 15.20 | 15.26 | 5,717,759 | -0.22(-1.44%) |
Jan 29, 2008 | 15.80 | 15.91 | 15.39 | 15.48 | 6,825,140 | -0.20(-1.27%) |
Jan 28, 2008 | 14.87 | 15.71 | 14.55 | 15.68 | 8,143,297 | +0.74(+4.92%) |
Jan 25, 2008 | 15.78 | 16.05 | 14.76 | 14.95 | 7,504,417 | -0.71(-4.55%) |
Jan 24, 2008 | 14.80 | 15.73 | 14.72 | 15.66 | 13,402,444 | +0.83(+5.62%) |
Jan 23, 2008 | 12.64 | 14.96 | 12.36 | 14.83 | 13,909,688 | +1.78(+13.69%) |
Jan 22, 2008 | 11.97 | 13.24 | 11.97 | 13.04 | 8,259,427 | +0.39(+3.06%) |
Jan 21, 2008 | 12.11 | 12.86 | 12.11 | 12.65 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 12.11 | 12.86 | 12.11 | 12.65 | 7,699,804 | +0.65(+5.42%) |
Jan 17, 2008 | 11.99 | 12.25 | 11.91 | 12.00 | 6,365,406 | +0.03(+0.29%) |
Jan 16, 2008 | 12.20 | 12.37 | 11.91 | 11.97 | 7,594,161 | -0.24(-1.96%) |
Jan 15, 2008 | 12.17 | 12.45 | 12.09 | 12.21 | 4,969,948 | -0.22(-1.79%) |
Jan 14, 2008 | 12.72 | 12.79 | 12.25 | 12.43 | 6,442,287 | -0.22(-1.76%) |
Jan 11, 2008 | 13.15 | 13.33 | 12.64 | 12.65 | 5,211,532 | -0.72(-5.37%) |
Jan 10, 2008 | 12.93 | 13.51 | 12.92 | 13.37 | 6,021,011 | +0.32(+2.49%) |
Jan 09, 2008 | 13.52 | 13.52 | 12.64 | 13.05 | 8,553,771 | -0.43(-3.22%) |
Jan 08, 2008 | 13.94 | 14.04 | 13.45 | 13.48 | 6,038,772 | -0.46(-3.31%) |
Jan 07, 2008 | 14.60 | 14.60 | 13.75 | 13.94 | 7,502,991 | -0.65(-4.45%) |
Jan 04, 2008 | 14.73 | 14.86 | 14.39 | 14.59 | 5,089,066 | -0.30(-1.99%) |
Jan 03, 2008 | 15.25 | 15.32 | 14.67 | 14.89 | 6,635,278 | -0.31(-2.03%) |
Jan 02, 2008 | 15.96 | 15.96 | 15.12 | 15.20 | 5,264,137 | -0.60(-3.83%) |
Jan 01, 2008 | 15.89 | 16.09 | 15.72 | 15.80 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 15.89 | 16.09 | 15.72 | 15.80 | 5,144,879 | +0.05(+0.33%) |
Dec 28, 2007 | 15.60 | 15.97 | 15.60 | 15.75 | 4,684,752 | +0.08(+0.51%) |
Dec 27, 2007 | 15.44 | 15.87 | 15.43 | 15.67 | 5,389,703 | +0.10(+0.62%) |
Dec 26, 2007 | 15.93 | 15.93 | 15.43 | 15.57 | 3,185,293 | -0.17(-1.09%) |
Dec 24, 2007 | 15.68 | 16.19 | 15.65 | 15.74 | 3,549,781 | +0.06(+0.36%) |
Dec 21, 2007 | 15.83 | 16.01 | 15.43 | 15.69 | 6,919,594 | +0.01(+0.07%) |
Dec 20, 2007 | 16.55 | 16.59 | 15.34 | 15.68 | 12,381,018 | -0.63(-3.88%) |
Dec 19, 2007 | 18.09 | 18.16 | 16.14 | 16.31 | 24,198,570 | -4.41(-21.30%) |
Dec 18, 2007 | 20.73 | 20.96 | 20.13 | 20.72 | 3,578,259 | +0.26(+1.25%) |
Dec 17, 2007 | 20.50 | 20.80 | 20.20 | 20.47 | 3,235,786 | +0.06(+0.28%) |
Dec 14, 2007 | 20.97 | 21.01 | 20.28 | 20.41 | 3,267,615 | -0.75(-3.53%) |
Dec 13, 2007 | 21.44 | 21.49 | 20.89 | 21.16 | 2,922,070 | -0.35(-1.62%) |
Dec 12, 2007 | 22.37 | 22.52 | 21.27 | 21.50 | 3,068,597 | -0.43(-1.95%) |
Dec 11, 2007 | 22.60 | 22.60 | 21.91 | 21.93 | 1,994,206 | -0.59(-2.61%) |
Dec 10, 2007 | 22.47 | 22.64 | 22.27 | 22.52 | 2,352,906 | +0.13(+0.59%) |
Dec 07, 2007 | 22.06 | 22.47 | 21.95 | 22.39 | 2,685,703 | +0.51(+2.32%) |
Dec 06, 2007 | 22.14 | 22.33 | 21.78 | 21.88 | 4,202,357 | -0.26(-1.18%) |
Dec 05, 2007 | 22.64 | 22.70 | 22.00 | 22.14 | 2,330,103 | -0.31(-1.40%) |
Dec 04, 2007 | 22.46 | 22.76 | 22.42 | 22.46 | 1,602,070 | -0.10(-0.43%) |
Dec 03, 2007 | 22.89 | 22.89 | 22.55 | 22.55 | 1,748,585 | -0.14(-0.60%) |
Nov 30, 2007 | 23.29 | 23.52 | 22.63 | 22.69 | 2,496,877 | -0.29(-1.27%) |
Nov 29, 2007 | 22.85 | 23.05 | 22.74 | 22.98 | 1,137,487 | -0.09(-0.37%) |
Nov 28, 2007 | 22.63 | 23.16 | 22.44 | 23.07 | 2,161,752 | +0.56(+2.48%) |
Nov 27, 2007 | 22.43 | 22.56 | 22.19 | 22.51 | 2,064,497 | +0.11(+0.48%) |
Nov 26, 2007 | 22.38 | 22.66 | 22.22 | 22.40 | 2,368,091 | -0.07(-0.30%) |
Nov 23, 2007 | 22.33 | 22.47 | 22.19 | 22.47 | 675,163 | +0.27(+1.21%) |
Nov 21, 2007 | 22.12 | 22.48 | 21.83 | 22.20 | 2,228,258 | -0.06(-0.26%) |
Nov 20, 2007 | 22.63 | 22.67 | 21.86 | 22.26 | 3,063,663 | -0.24(-1.06%) |
Nov 19, 2007 | 22.67 | 22.67 | 22.10 | 22.50 | 2,076,332 | -0.19(-0.85%) |
Nov 16, 2007 | 22.98 | 23.09 | 22.44 | 22.69 | 1,970,249 | -0.09(-0.40%) |
Nov 15, 2007 | 22.87 | 23.13 | 22.66 | 22.78 | 2,078,802 | -0.09(-0.40%) |
Nov 14, 2007 | 23.46 | 23.65 | 22.70 | 22.87 | 2,916,794 | -0.49(-2.10%) |
Nov 13, 2007 | 22.59 | 23.38 | 22.53 | 23.36 | 2,520,727 | +0.91(+4.06%) |
Nov 12, 2007 | 22.81 | 23.18 | 22.45 | 22.45 | 2,699,777 | -0.43(-1.89%) |
Nov 09, 2007 | 23.40 | 23.49 | 22.84 | 22.88 | 2,276,090 | -0.79(-3.32%) |
Nov 08, 2007 | 23.17 | 23.78 | 22.96 | 23.67 | 3,945,236 | +0.51(+2.22%) |
Nov 07, 2007 | 23.13 | 23.51 | 22.84 | 23.16 | 2,734,596 | +0.03(+0.12%) |
Nov 06, 2007 | 23.43 | 23.54 | 22.97 | 23.13 | 2,061,116 | -0.29(-1.22%) |
Nov 05, 2007 | 23.24 | 23.56 | 23.09 | 23.41 | 1,819,060 | +0.03(+0.12%) |
Nov 02, 2007 | 23.56 | 23.65 | 23.18 | 23.39 | 1,777,696 | -0.15(-0.63%) |
Nov 01, 2007 | 24.27 | 24.45 | 23.52 | 23.53 | 2,492,668 | -0.99(-4.02%) |
Oct 31, 2007 | 24.45 | 24.57 | 24.14 | 24.52 | 1,946,049 | +0.11(+0.47%) |
Oct 30, 2007 | 24.13 | 24.62 | 24.11 | 24.41 | 1,132,521 | +0.22(+0.90%) |
Oct 29, 2007 | 24.52 | 24.53 | 23.98 | 24.19 | 1,795,934 | -0.28(-1.14%) |
Oct 26, 2007 | 24.65 | 24.65 | 24.18 | 24.47 | 1,465,367 | -0.01(-0.02%) |
Oct 25, 2007 | 24.68 | 24.80 | 24.16 | 24.47 | 1,970,951 | -0.21(-0.83%) |
Oct 24, 2007 | 25.03 | 25.19 | 24.17 | 24.68 | 2,686,624 | -0.55(-2.19%) |
Oct 23, 2007 | 25.10 | 25.43 | 24.94 | 25.23 | 2,601,922 | +0.17(+0.68%) |
Oct 22, 2007 | 24.48 | 25.23 | 24.41 | 25.06 | 2,686,975 | +0.48(+1.97%) |
Oct 19, 2007 | 24.66 | 25.05 | 24.58 | 24.58 | 2,525,286 | -0.21(-0.85%) |
Oct 18, 2007 | 24.83 | 24.91 | 24.41 | 24.79 | 2,155,086 | -0.04(-0.16%) |
Oct 17, 2007 | 24.72 | 25.08 | 24.58 | 24.83 | 3,581,172 | +0.41(+1.68%) |
Oct 16, 2007 | 24.23 | 24.56 | 24.20 | 24.42 | 2,799,385 | +0.13(+0.52%) |
Oct 15, 2007 | 24.56 | 24.66 | 24.00 | 24.29 | 2,431,465 | -0.38(-1.55%) |
Oct 12, 2007 | 24.81 | 24.87 | 24.57 | 24.67 | 1,479,747 | -0.14(-0.57%) |
Oct 11, 2007 | 25.43 | 25.57 | 24.68 | 24.82 | 2,490,564 | -0.56(-2.20%) |
Oct 10, 2007 | 25.54 | 25.58 | 25.24 | 25.38 | 1,867,484 | -0.16(-0.63%) |
Oct 09, 2007 | 25.49 | 25.60 | 25.22 | 25.54 | 2,121,767 | +0.14(+0.54%) |
Oct 08, 2007 | 25.25 | 25.51 | 25.15 | 25.40 | 1,828,553 | +0.27(+1.09%) |
Oct 05, 2007 | 24.84 | 25.36 | 24.78 | 25.12 | 1,777,345 | +0.35(+1.40%) |
Oct 04, 2007 | 24.86 | 25.07 | 24.65 | 24.78 | 2,056,476 | -0.05(-0.21%) |
Oct 03, 2007 | 24.61 | 24.86 | 24.49 | 24.83 | 2,609,638 | -0.05(-0.18%) |
Oct 02, 2007 | 24.45 | 24.89 | 24.42 | 24.87 | 2,228,916 | +0.35(+1.44%) |