Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 18.82 | 19.13 | 18.55 | 19.00 | 2,352,017 | +0.50(+2.73%) |
Sep 29, 2008 | 19.49 | 19.61 | 18.31 | 18.49 | 2,086,585 | -1.08(-5.52%) |
Sep 26, 2008 | 19.45 | 19.71 | 19.10 | 19.57 | 0 | +0.12(+0.64%) |
Sep 25, 2008 | 19.14 | 19.60 | 19.07 | 19.45 | 1,073,136 | +0.42(+2.19%) |
Sep 24, 2008 | 18.67 | 19.17 | 18.59 | 19.03 | 1,669,917 | +0.45(+2.43%) |
Sep 23, 2008 | 18.73 | 19.01 | 18.54 | 18.58 | 1,291,956 | -0.14(-0.76%) |
Sep 22, 2008 | 19.43 | 19.49 | 18.67 | 18.72 | 1,362,336 | -0.94(-4.77%) |
Sep 19, 2008 | 19.92 | 20.79 | 17.76 | 19.66 | 0 | +0.19(+1.00%) |
Sep 18, 2008 | 19.01 | 19.73 | 18.46 | 19.47 | 3,707,167 | +0.62(+3.29%) |
Sep 17, 2008 | 19.75 | 19.98 | 18.67 | 18.85 | 3,805,302 | -1.36(-6.75%) |
Sep 16, 2008 | 19.51 | 20.40 | 19.51 | 20.21 | 2,174,954 | +0.33(+1.65%) |
Sep 15, 2008 | 19.58 | 20.75 | 19.50 | 19.88 | 2,443,927 | -0.24(-1.19%) |
Sep 12, 2008 | 19.86 | 20.12 | 19.63 | 20.12 | 1,255,094 | +0.13(+0.66%) |
Sep 11, 2008 | 19.96 | 20.21 | 19.70 | 19.99 | 1,473,373 | -0.04(-0.22%) |
Sep 10, 2008 | 20.37 | 20.71 | 19.82 | 20.03 | 3,079,568 | -0.06(-0.31%) |
Sep 09, 2008 | 19.92 | 20.69 | 19.57 | 20.10 | 3,795,805 | +0.30(+1.52%) |
Sep 08, 2008 | 19.46 | 19.89 | 19.01 | 19.79 | 2,787,108 | +0.83(+4.39%) |
Sep 05, 2008 | 18.50 | 19.07 | 18.20 | 18.96 | 0 | +0.40(+2.15%) |
Sep 04, 2008 | 18.85 | 19.09 | 18.51 | 18.56 | 2,182,606 | -0.42(-2.24%) |
Sep 03, 2008 | 18.78 | 19.17 | 18.74 | 18.99 | 1,584,337 | +0.11(+0.61%) |
Sep 02, 2008 | 19.11 | 19.36 | 18.78 | 18.87 | 1,395,615 | +0.19(+0.99%) |
Aug 29, 2008 | 19.06 | 19.10 | 18.60 | 18.69 | 0 | -0.42(-2.18%) |
Aug 28, 2008 | 18.70 | 19.16 | 18.53 | 19.10 | 1,628,117 | +0.49(+2.62%) |
Aug 27, 2008 | 18.06 | 18.77 | 17.74 | 18.62 | 2,281,896 | +0.55(+3.04%) |
Aug 26, 2008 | 18.00 | 18.48 | 17.92 | 18.07 | 1,442,897 | -0.43(-2.34%) |
Aug 25, 2008 | 18.78 | 18.98 | 18.43 | 18.50 | 865,649 | -0.54(-2.84%) |
Aug 22, 2008 | 18.84 | 19.15 | 18.83 | 19.04 | 963,958 | +0.25(+1.32%) |
Aug 21, 2008 | 18.40 | 18.84 | 18.39 | 18.79 | 1,480,015 | +0.12(+0.66%) |
Aug 20, 2008 | 18.55 | 18.71 | 18.24 | 18.67 | 2,304,299 | +0.13(+0.72%) |
Aug 19, 2008 | 18.95 | 18.95 | 18.30 | 18.54 | 3,121,027 | -0.47(-2.47%) |
Aug 18, 2008 | 19.78 | 19.78 | 18.94 | 19.01 | 1,712,251 | -0.52(-2.67%) |
Aug 15, 2008 | 19.42 | 19.68 | 19.34 | 19.53 | 0 | +0.17(+0.87%) |
Aug 14, 2008 | 19.29 | 19.69 | 19.29 | 19.36 | 2,307,806 | -0.24(-1.22%) |
Aug 13, 2008 | 19.74 | 19.81 | 19.12 | 19.60 | 2,029,966 | -0.12(-0.63%) |
Aug 12, 2008 | 20.01 | 20.11 | 19.62 | 19.72 | 2,415,643 | -0.27(-1.33%) |
Aug 11, 2008 | 19.90 | 20.24 | 19.89 | 19.99 | 1,281,892 | +0.02(+0.09%) |
Aug 08, 2008 | 19.19 | 20.01 | 19.14 | 19.97 | 1,946,472 | +0.71(+3.68%) |
Aug 07, 2008 | 19.39 | 19.39 | 18.78 | 19.26 | 2,480,460 | -0.21(-1.09%) |
Aug 06, 2008 | 19.14 | 19.56 | 19.02 | 19.48 | 2,359,526 | +0.31(+1.62%) |
Aug 05, 2008 | 18.67 | 19.25 | 18.67 | 19.17 | 1,262,666 | +0.40(+2.12%) |
Aug 04, 2008 | 18.85 | 19.07 | 18.56 | 18.77 | 1,325,297 | -0.13(-0.70%) |
Aug 01, 2008 | 18.95 | 19.06 | 18.62 | 18.90 | 1,584,016 | -0.15(-0.79%) |
Jul 31, 2008 | 18.54 | 19.09 | 18.46 | 19.05 | 2,182,337 | +0.43(+2.33%) |
Jul 30, 2008 | 19.11 | 19.15 | 17.98 | 18.62 | 3,928,952 | -0.45(-2.37%) |
Jul 29, 2008 | 19.07 | 19.17 | 18.83 | 19.07 | 1,678,647 | +0.12(+0.65%) |
Jul 28, 2008 | 19.36 | 19.36 | 18.64 | 18.94 | 1,854,815 | -0.50(-2.59%) |
Jul 25, 2008 | 19.39 | 19.55 | 19.35 | 19.45 | 1,141,829 | +0.04(+0.18%) |
Jul 24, 2008 | 20.24 | 20.33 | 19.38 | 19.41 | 1,900,610 | -0.93(-4.57%) |
Jul 23, 2008 | 19.77 | 20.44 | 19.65 | 20.34 | 2,786,584 | +0.49(+2.45%) |
Jul 22, 2008 | 19.08 | 19.94 | 18.88 | 19.86 | 2,467,125 | +0.81(+4.23%) |
Jul 21, 2008 | 19.24 | 19.33 | 18.98 | 19.05 | 1,574,125 | -0.26(-1.33%) |
Jul 18, 2008 | 19.38 | 19.44 | 19.00 | 19.31 | 2,341,238 | -0.06(-0.32%) |
Jul 17, 2008 | 19.13 | 19.53 | 19.02 | 19.37 | 2,787,136 | +0.24(+1.25%) |
Jul 16, 2008 | 18.86 | 19.28 | 18.70 | 19.13 | 2,256,246 | +0.34(+1.79%) |
Jul 15, 2008 | 18.30 | 19.11 | 18.25 | 18.79 | 2,694,173 | +0.35(+1.87%) |
Jul 14, 2008 | 18.52 | 18.76 | 18.30 | 18.45 | 3,168,118 | +0.03(+0.14%) |
Jul 11, 2008 | 18.60 | 18.93 | 18.31 | 18.42 | 3,532,741 | -0.34(-1.79%) |
Jul 10, 2008 | 19.07 | 19.07 | 18.59 | 18.76 | 2,879,691 | -0.23(-1.21%) |
Jul 09, 2008 | 18.73 | 19.58 | 18.71 | 18.99 | 4,156,028 | +0.26(+1.37%) |
Jul 08, 2008 | 18.38 | 18.90 | 18.38 | 18.73 | 2,981,320 | +0.25(+1.34%) |
Jul 07, 2008 | 18.85 | 18.88 | 18.03 | 18.48 | 3,838,531 | -0.32(-1.69%) |
Jul 04, 2008 | 18.84 | 19.07 | 18.63 | 18.80 | 2,146,925 | +0.00(+0.00%) |
Jul 03, 2008 | 18.84 | 19.07 | 18.63 | 18.80 | 2,146,925 | +0.12(+0.62%) |
Jul 02, 2008 | 18.67 | 19.03 | 18.37 | 18.69 | 3,964,492 | +0.32(+1.73%) |
Jul 01, 2008 | 18.54 | 19.30 | 18.02 | 18.37 | 6,501,049 | +0.79(+4.48%) |
Jun 30, 2008 | 16.67 | 17.64 | 16.66 | 17.58 | 2,264,673 | +0.18(+1.02%) |
Jun 27, 2008 | 17.47 | 17.51 | 16.95 | 17.40 | 3,198,856 | -0.11(-0.61%) |
Jun 26, 2008 | 17.42 | 17.79 | 17.40 | 17.51 | 2,596,553 | -0.24(-1.35%) |
Jun 25, 2008 | 17.36 | 17.93 | 17.36 | 17.75 | 1,359,288 | +0.37(+2.14%) |
Jun 24, 2008 | 17.17 | 17.41 | 17.13 | 17.38 | 1,812,466 | +0.03(+0.15%) |
Jun 23, 2008 | 17.64 | 17.64 | 17.24 | 17.35 | 1,728,068 | -0.18(-1.01%) |
Jun 20, 2008 | 17.86 | 17.86 | 17.10 | 17.53 | 2,736,023 | +0.08(+0.46%) |
Jun 19, 2008 | 17.28 | 17.49 | 17.15 | 17.45 | 2,916,188 | +0.10(+0.56%) |
Jun 18, 2008 | 17.40 | 17.47 | 17.15 | 17.35 | 2,631,182 | -0.19(-1.06%) |
Jun 17, 2008 | 17.83 | 17.83 | 17.47 | 17.54 | 2,773,429 | -0.17(-0.95%) |
Jun 16, 2008 | 17.75 | 17.80 | 17.47 | 17.70 | 1,793,049 | +0.04(+0.25%) |
Jun 13, 2008 | 18.15 | 18.15 | 17.39 | 17.66 | 3,371,249 | -0.39(-2.16%) |
Jun 12, 2008 | 18.29 | 18.43 | 18.01 | 18.05 | 2,169,690 | -0.19(-1.07%) |
Jun 11, 2008 | 18.54 | 18.74 | 18.09 | 18.24 | 1,937,339 | -0.47(-2.51%) |
Jun 10, 2008 | 18.60 | 18.86 | 18.40 | 18.71 | 2,638,732 | +0.33(+1.78%) |
Jun 09, 2008 | 18.09 | 18.45 | 18.08 | 18.39 | 1,520,380 | +0.19(+1.02%) |
Jun 06, 2008 | 18.09 | 18.40 | 18.01 | 18.20 | 2,223,103 | -0.15(-0.82%) |
Jun 05, 2008 | 18.06 | 18.44 | 18.01 | 18.35 | 1,693,412 | +0.32(+1.77%) |
Jun 04, 2008 | 17.98 | 18.21 | 17.93 | 18.03 | 1,430,773 | -0.04(-0.20%) |
Jun 03, 2008 | 18.41 | 18.50 | 17.86 | 18.07 | 2,252,195 | -0.40(-2.16%) |
Jun 02, 2008 | 18.90 | 18.90 | 18.23 | 18.47 | 1,655,938 | -0.41(-2.16%) |
May 30, 2008 | 18.64 | 19.13 | 18.64 | 18.87 | 2,047,579 | +0.17(+0.90%) |
May 29, 2008 | 18.73 | 18.94 | 18.54 | 18.71 | 2,484,829 | +0.12(+0.62%) |
May 28, 2008 | 19.16 | 19.32 | 18.25 | 18.59 | 3,038,833 | -0.44(-2.33%) |
May 27, 2008 | 18.82 | 19.16 | 18.68 | 19.03 | 2,593,065 | +0.18(+0.94%) |
May 26, 2008 | 18.54 | 19.39 | 18.32 | 18.86 | 0 | +0.00(+0.00%) |
May 23, 2008 | 18.54 | 19.39 | 18.32 | 18.86 | 3,929,487 | +0.27(+1.43%) |
May 22, 2008 | 18.26 | 18.68 | 18.22 | 18.59 | 2,669,380 | +0.32(+1.74%) |
May 21, 2008 | 18.51 | 18.69 | 18.13 | 18.27 | 3,805,847 | -0.17(-0.91%) |
May 20, 2008 | 18.34 | 18.55 | 18.03 | 18.44 | 2,854,647 | -0.04(-0.19%) |
May 19, 2008 | 18.34 | 18.95 | 18.15 | 18.48 | 1,909,261 | -0.04(-0.24%) |
May 16, 2008 | 18.72 | 18.72 | 18.24 | 18.52 | 1,643,298 | -0.13(-0.71%) |
May 15, 2008 | 18.31 | 18.79 | 17.97 | 18.65 | 2,451,642 | +0.39(+2.13%) |
May 14, 2008 | 18.69 | 18.72 | 18.05 | 18.26 | 3,636,579 | -0.35(-1.86%) |
May 13, 2008 | 16.76 | 18.70 | 16.73 | 18.61 | 7,016,036 | +1.95(+11.69%) |
May 12, 2008 | 16.02 | 16.73 | 16.02 | 16.66 | 2,104,521 | +0.65(+4.04%) |
May 09, 2008 | 16.40 | 16.40 | 15.85 | 16.01 | 1,182,778 | -0.45(-2.74%) |
May 08, 2008 | 16.65 | 16.76 | 16.39 | 16.47 | 1,708,263 | -0.22(-1.33%) |
May 07, 2008 | 16.73 | 17.02 | 16.62 | 16.69 | 3,145,104 | +0.00(+0.00%) |
May 06, 2008 | 16.43 | 16.82 | 16.32 | 16.69 | 1,501,602 | +0.13(+0.80%) |
May 05, 2008 | 16.33 | 16.62 | 16.16 | 16.55 | 1,330,688 | +0.16(+0.97%) |
May 02, 2008 | 16.52 | 16.63 | 16.28 | 16.39 | 1,111,544 | -0.05(-0.32%) |
May 01, 2008 | 16.12 | 16.66 | 16.12 | 16.45 | 2,115,629 | +0.19(+1.20%) |
Apr 30, 2008 | 16.58 | 16.78 | 16.25 | 16.25 | 1,588,767 | -0.33(-1.98%) |
Apr 29, 2008 | 16.45 | 16.60 | 16.37 | 16.58 | 1,336,881 | +0.09(+0.54%) |
Apr 28, 2008 | 16.05 | 16.66 | 16.05 | 16.49 | 2,580,464 | +0.40(+2.47%) |
Apr 25, 2008 | 16.07 | 16.15 | 15.93 | 16.09 | 1,543,884 | +0.20(+1.28%) |
Apr 24, 2008 | 15.85 | 16.08 | 15.74 | 15.89 | 1,584,008 | +0.06(+0.39%) |
Apr 23, 2008 | 16.19 | 16.24 | 15.79 | 15.83 | 1,499,481 | -0.19(-1.22%) |
Apr 22, 2008 | 16.16 | 16.23 | 15.93 | 16.02 | 1,440,807 | -0.23(-1.42%) |
Apr 21, 2008 | 16.05 | 16.32 | 16.05 | 16.25 | 1,174,010 | +0.04(+0.27%) |
Apr 18, 2008 | 16.63 | 16.65 | 16.14 | 16.21 | 1,767,830 | -0.19(-1.19%) |
Apr 17, 2008 | 16.46 | 16.55 | 16.26 | 16.40 | 1,506,184 | -0.08(-0.48%) |
Apr 16, 2008 | 16.49 | 16.55 | 16.22 | 16.48 | 1,875,171 | +0.16(+0.98%) |
Apr 15, 2008 | 16.43 | 16.61 | 16.12 | 16.32 | 1,326,841 | -0.11(-0.65%) |
Apr 14, 2008 | 16.13 | 16.47 | 16.01 | 16.43 | 1,811,741 | +0.38(+2.37%) |
Apr 11, 2008 | 16.14 | 16.45 | 16.00 | 16.05 | 1,921,884 | -0.25(-1.52%) |
Apr 10, 2008 | 15.98 | 16.64 | 15.88 | 16.30 | 2,700,671 | +0.32(+1.99%) |
Apr 09, 2008 | 16.79 | 16.82 | 15.94 | 15.98 | 2,845,048 | -0.86(-5.10%) |
Apr 08, 2008 | 17.08 | 17.13 | 16.55 | 16.84 | 2,487,945 | -0.33(-1.91%) |
Apr 07, 2008 | 17.62 | 17.70 | 17.08 | 17.16 | 1,755,560 | -0.44(-2.51%) |
Apr 04, 2008 | 17.45 | 17.70 | 17.24 | 17.61 | 2,924,226 | +0.15(+0.86%) |
Apr 03, 2008 | 17.33 | 18.12 | 17.07 | 17.46 | 6,606,663 | +0.89(+5.34%) |
Apr 02, 2008 | 16.93 | 17.13 | 16.39 | 16.57 | 3,193,997 | -0.35(-2.09%) |
Apr 01, 2008 | 16.01 | 16.93 | 15.86 | 16.93 | 3,373,041 | +1.28(+8.21%) |
Mar 31, 2008 | 15.49 | 15.81 | 15.24 | 15.64 | 2,325,307 | +0.01(+0.06%) |
Mar 28, 2008 | 16.12 | 16.12 | 15.59 | 15.63 | 2,023,708 | -0.33(-2.05%) |
Mar 27, 2008 | 16.01 | 16.26 | 15.92 | 15.96 | 2,816,635 | -0.04(-0.28%) |
Mar 26, 2008 | 16.85 | 16.94 | 15.91 | 16.01 | 4,054,817 | -1.00(-5.88%) |
Mar 25, 2008 | 17.09 | 17.11 | 16.83 | 17.01 | 1,504,100 | -0.04(-0.26%) |
Mar 24, 2008 | 16.94 | 17.12 | 16.62 | 17.05 | 1,418,992 | +0.15(+0.89%) |
Mar 21, 2008 | 16.80 | 16.93 | 16.46 | 16.90 | 2,520,236 | +0.00(+0.00%) |
Mar 20, 2008 | 16.80 | 16.93 | 16.46 | 16.90 | 2,520,236 | +0.19(+1.11%) |
Mar 19, 2008 | 16.84 | 17.19 | 16.64 | 16.71 | 3,183,823 | +0.08(+0.48%) |
Mar 18, 2008 | 16.13 | 16.85 | 15.96 | 16.63 | 2,326,342 | +0.74(+4.68%) |
Mar 17, 2008 | 15.76 | 16.11 | 15.68 | 15.89 | 2,747,643 | -0.28(-1.75%) |
Mar 14, 2008 | 16.13 | 16.55 | 15.95 | 16.17 | 2,991,324 | +0.06(+0.38%) |
Mar 13, 2008 | 16.50 | 16.50 | 15.89 | 16.11 | 3,608,474 | -0.43(-2.62%) |
Mar 12, 2008 | 17.04 | 17.21 | 16.43 | 16.55 | 2,721,987 | -0.50(-2.91%) |
Mar 11, 2008 | 16.95 | 17.04 | 16.75 | 17.04 | 2,040,763 | +0.49(+2.94%) |
Mar 10, 2008 | 16.33 | 16.69 | 16.15 | 16.55 | 2,021,363 | +0.35(+2.13%) |
Mar 07, 2008 | 16.55 | 16.55 | 16.08 | 16.21 | 2,503,568 | -0.22(-1.35%) |
Mar 06, 2008 | 16.56 | 16.67 | 16.36 | 16.43 | 3,054,204 | -0.18(-1.07%) |
Mar 05, 2008 | 16.93 | 16.95 | 16.52 | 16.61 | 2,685,486 | -0.31(-1.83%) |
Mar 04, 2008 | 16.68 | 17.00 | 16.57 | 16.92 | 2,510,890 | +0.11(+0.63%) |
Mar 03, 2008 | 16.93 | 17.03 | 16.69 | 16.81 | 2,484,192 | -0.19(-1.15%) |
Feb 29, 2008 | 17.42 | 18.32 | 16.94 | 17.01 | 2,209,827 | -0.64(-3.61%) |
Feb 28, 2008 | 17.72 | 17.83 | 17.51 | 17.64 | 2,037,667 | -0.25(-1.39%) |
Feb 27, 2008 | 17.92 | 18.12 | 17.85 | 17.89 | 2,151,426 | -0.17(-0.93%) |
Feb 26, 2008 | 18.37 | 18.37 | 17.98 | 18.06 | 1,959,115 | -0.36(-1.97%) |
Feb 25, 2008 | 17.75 | 18.48 | 17.73 | 18.42 | 2,627,904 | +0.67(+3.79%) |
Feb 22, 2008 | 18.18 | 18.23 | 17.48 | 17.75 | 2,728,155 | -0.35(-1.96%) |
Feb 21, 2008 | 18.40 | 18.59 | 18.07 | 18.10 | 1,669,817 | -0.27(-1.45%) |
Feb 20, 2008 | 18.10 | 18.41 | 17.94 | 18.37 | 1,635,770 | +0.13(+0.73%) |
Feb 19, 2008 | 18.31 | 18.46 | 18.16 | 18.24 | 1,320,337 | +0.02(+0.10%) |
Feb 18, 2008 | 17.95 | 18.27 | 17.88 | 18.22 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 17.95 | 18.27 | 17.88 | 18.22 | 1,495,794 | +0.08(+0.44%) |
Feb 14, 2008 | 18.61 | 18.70 | 18.10 | 18.14 | 1,425,003 | -0.54(-2.89%) |
Feb 13, 2008 | 18.84 | 18.86 | 18.59 | 18.68 | 1,451,880 | +0.08(+0.43%) |
Feb 12, 2008 | 18.24 | 18.64 | 18.20 | 18.60 | 1,712,791 | +0.44(+2.44%) |
Feb 11, 2008 | 17.91 | 18.18 | 17.66 | 18.16 | 1,690,489 | +0.25(+1.38%) |
Feb 08, 2008 | 18.20 | 18.27 | 17.88 | 17.91 | 1,532,535 | -0.40(-2.18%) |
Feb 07, 2008 | 17.86 | 18.35 | 17.86 | 18.31 | 1,489,076 | +0.32(+1.77%) |
Feb 06, 2008 | 18.01 | 18.34 | 17.89 | 17.99 | 2,390,811 | +0.14(+0.79%) |
Feb 05, 2008 | 18.28 | 18.38 | 17.83 | 17.85 | 2,935,254 | -0.74(-4.00%) |
Feb 04, 2008 | 19.26 | 19.32 | 18.56 | 18.59 | 1,929,140 | -0.66(-3.45%) |
Feb 01, 2008 | 18.38 | 19.25 | 18.32 | 19.25 | 1,444,019 | +0.75(+4.07%) |
Jan 31, 2008 | 18.17 | 18.63 | 17.99 | 18.50 | 1,797,995 | +0.16(+0.87%) |
Jan 30, 2008 | 18.71 | 18.99 | 18.32 | 18.34 | 1,203,777 | -0.47(-2.49%) |
Jan 29, 2008 | 18.65 | 18.94 | 18.36 | 18.81 | 1,731,226 | +0.24(+1.29%) |
Jan 28, 2008 | 18.14 | 18.59 | 17.94 | 18.57 | 1,672,185 | +0.42(+2.34%) |
Jan 25, 2008 | 18.38 | 18.84 | 18.09 | 18.15 | 1,968,121 | -0.25(-1.35%) |
Jan 24, 2008 | 18.40 | 18.71 | 18.29 | 18.40 | 2,475,361 | +0.04(+0.24%) |
Jan 23, 2008 | 16.86 | 18.40 | 16.83 | 18.35 | 2,719,026 | +0.22(+1.22%) |
Jan 22, 2008 | 17.27 | 18.43 | 16.91 | 18.13 | 3,596,365 | +0.20(+1.14%) |
Jan 21, 2008 | 18.65 | 18.84 | 17.80 | 17.93 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 18.65 | 18.84 | 17.80 | 17.93 | 2,659,808 | -0.73(-3.89%) |
Jan 17, 2008 | 19.03 | 19.30 | 18.65 | 18.65 | 2,521,460 | -0.35(-1.86%) |
Jan 16, 2008 | 18.42 | 19.26 | 18.42 | 19.01 | 2,272,153 | +0.46(+2.48%) |
Jan 15, 2008 | 18.77 | 19.00 | 18.33 | 18.55 | 2,672,670 | -0.49(-2.56%) |
Jan 14, 2008 | 19.39 | 19.39 | 18.94 | 19.03 | 1,835,882 | -0.17(-0.88%) |
Jan 11, 2008 | 19.15 | 19.58 | 19.08 | 19.20 | 3,334,664 | -0.15(-0.78%) |
Jan 10, 2008 | 18.78 | 19.51 | 18.63 | 19.35 | 2,304,938 | +0.47(+2.48%) |
Jan 09, 2008 | 20.02 | 20.04 | 18.48 | 18.88 | 3,792,339 | -1.04(-5.20%) |
Jan 08, 2008 | 19.88 | 20.04 | 19.45 | 19.92 | 3,671,215 | +0.04(+0.18%) |
Jan 07, 2008 | 20.12 | 20.18 | 19.59 | 19.88 | 4,366,330 | -0.28(-1.40%) |
Jan 04, 2008 | 20.80 | 20.80 | 20.17 | 20.17 | 1,875,132 | -0.64(-3.06%) |
Jan 03, 2008 | 20.77 | 20.99 | 20.64 | 20.80 | 1,473,883 | +0.02(+0.09%) |
Jan 02, 2008 | 20.88 | 21.08 | 20.71 | 20.79 | 1,121,269 | -0.14(-0.68%) |
Jan 01, 2008 | 21.28 | 21.38 | 20.92 | 20.93 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 21.28 | 21.38 | 20.92 | 20.93 | 1,002,319 | -0.46(-2.15%) |
Dec 28, 2007 | 21.65 | 21.68 | 21.36 | 21.39 | 811,784 | -0.04(-0.17%) |
Dec 27, 2007 | 21.61 | 21.69 | 21.36 | 21.42 | 631,359 | -0.27(-1.22%) |
Dec 26, 2007 | 22.04 | 22.04 | 21.56 | 21.69 | 653,474 | -0.36(-1.65%) |
Dec 24, 2007 | 21.40 | 22.10 | 21.40 | 22.05 | 428,524 | +0.48(+2.22%) |
Dec 21, 2007 | 21.46 | 21.64 | 21.27 | 21.57 | 1,506,539 | +0.30(+1.41%) |
Dec 20, 2007 | 21.35 | 21.67 | 21.04 | 21.27 | 1,772,525 | +0.04(+0.17%) |
Dec 19, 2007 | 21.61 | 21.69 | 21.06 | 21.24 | 1,209,647 | -0.33(-1.52%) |
Dec 18, 2007 | 21.72 | 21.75 | 21.42 | 21.56 | 2,122,052 | -0.04(-0.16%) |
Dec 17, 2007 | 21.47 | 21.80 | 21.26 | 21.60 | 1,585,321 | +0.00(+0.00%) |
Dec 14, 2007 | 21.49 | 21.80 | 21.41 | 21.60 | 1,917,431 | +0.07(+0.33%) |
Dec 13, 2007 | 21.03 | 21.73 | 20.97 | 21.53 | 2,070,227 | +0.35(+1.63%) |
Dec 12, 2007 | 20.64 | 21.50 | 20.64 | 21.18 | 1,896,200 | +0.78(+3.82%) |
Dec 11, 2007 | 21.26 | 21.43 | 20.08 | 20.40 | 1,484,567 | -0.87(-4.08%) |
Dec 10, 2007 | 21.19 | 21.44 | 20.83 | 21.27 | 1,787,417 | +0.10(+0.46%) |
Dec 07, 2007 | 22.01 | 22.10 | 21.12 | 21.18 | 1,728,736 | -0.83(-3.78%) |
Dec 06, 2007 | 20.91 | 22.07 | 20.79 | 22.01 | 1,804,807 | +1.10(+5.25%) |
Dec 05, 2007 | 21.24 | 21.26 | 20.85 | 20.91 | 1,313,317 | -0.13(-0.63%) |
Dec 04, 2007 | 20.89 | 21.33 | 20.81 | 21.04 | 1,406,395 | +0.08(+0.38%) |
Dec 03, 2007 | 20.89 | 21.15 | 20.53 | 20.96 | 1,119,349 | +0.11(+0.55%) |
Nov 30, 2007 | 21.18 | 21.18 | 20.47 | 20.85 | 1,987,708 | -0.06(-0.30%) |
Nov 29, 2007 | 21.10 | 21.19 | 20.85 | 20.91 | 770,333 | -0.32(-1.50%) |
Nov 28, 2007 | 20.93 | 21.47 | 20.78 | 21.23 | 1,769,752 | +0.50(+2.39%) |
Nov 27, 2007 | 20.40 | 20.74 | 20.26 | 20.73 | 1,881,125 | +0.39(+1.91%) |
Nov 26, 2007 | 20.86 | 20.94 | 20.33 | 20.34 | 1,338,045 | -0.47(-2.25%) |
Nov 23, 2007 | 20.14 | 20.81 | 20.07 | 20.81 | 668,967 | +0.76(+3.80%) |
Nov 21, 2007 | 20.46 | 20.56 | 20.05 | 20.05 | 1,291,007 | -0.62(-3.00%) |
Nov 20, 2007 | 20.29 | 20.97 | 20.29 | 20.67 | 1,660,327 | +0.37(+1.83%) |
Nov 19, 2007 | 20.51 | 20.51 | 20.20 | 20.30 | 1,849,563 | -0.30(-1.46%) |
Nov 16, 2007 | 20.08 | 20.66 | 19.99 | 20.60 | 2,471,401 | +0.61(+3.06%) |
Nov 15, 2007 | 19.89 | 20.47 | 19.82 | 19.99 | 1,799,997 | -0.03(-0.13%) |
Nov 14, 2007 | 20.40 | 20.47 | 20.02 | 20.02 | 1,326,071 | -0.41(-1.99%) |
Nov 13, 2007 | 20.13 | 20.45 | 19.89 | 20.42 | 2,181,789 | +0.42(+2.08%) |
Nov 12, 2007 | 20.05 | 22.12 | 19.82 | 20.01 | 1,998,600 | -0.35(-1.70%) |
Nov 09, 2007 | 20.69 | 20.79 | 20.20 | 20.35 | 1,954,483 | -0.59(-2.83%) |
Nov 08, 2007 | 21.19 | 21.22 | 20.39 | 20.94 | 2,377,386 | -0.13(-0.63%) |
Nov 07, 2007 | 21.16 | 21.54 | 21.08 | 21.08 | 1,120,636 | -0.35(-1.61%) |
Nov 06, 2007 | 21.55 | 21.69 | 21.18 | 21.42 | 1,126,352 | -0.14(-0.66%) |
Nov 05, 2007 | 21.59 | 21.82 | 21.40 | 21.56 | 1,515,286 | -0.04(-0.16%) |
Nov 02, 2007 | 22.17 | 22.17 | 21.41 | 21.60 | 1,907,943 | -0.29(-1.33%) |
Nov 01, 2007 | 22.22 | 22.24 | 21.84 | 21.89 | 1,631,409 | -0.35(-1.55%) |
Oct 31, 2007 | 22.11 | 22.58 | 21.76 | 22.24 | 1,369,561 | +0.33(+1.49%) |
Oct 30, 2007 | 22.33 | 22.71 | 21.87 | 21.91 | 900,878 | -0.38(-1.71%) |
Oct 29, 2007 | 22.32 | 22.41 | 22.20 | 22.29 | 689,751 | -0.01(-0.04%) |
Oct 26, 2007 | 21.77 | 22.33 | 21.73 | 22.30 | 1,574,589 | +0.66(+3.07%) |
Oct 25, 2007 | 22.15 | 22.23 | 21.56 | 21.64 | 2,062,363 | -0.48(-2.16%) |
Oct 24, 2007 | 22.14 | 22.14 | 21.70 | 22.11 | 1,276,480 | -0.12(-0.52%) |
Oct 23, 2007 | 22.02 | 22.28 | 21.96 | 22.23 | 1,017,908 | +0.18(+0.80%) |
Oct 22, 2007 | 21.87 | 22.34 | 21.72 | 22.05 | 980,630 | +0.15(+0.69%) |
Oct 19, 2007 | 22.04 | 22.14 | 21.90 | 21.90 | 2,330,085 | -0.30(-1.36%) |
Oct 18, 2007 | 22.26 | 22.42 | 22.15 | 22.20 | 982,212 | -0.15(-0.67%) |
Oct 17, 2007 | 22.57 | 22.78 | 22.26 | 22.35 | 1,271,058 | -0.20(-0.90%) |
Oct 16, 2007 | 22.52 | 22.67 | 22.42 | 22.56 | 1,588,822 | +0.10(+0.43%) |
Oct 15, 2007 | 22.75 | 22.95 | 22.36 | 22.46 | 1,602,604 | -0.35(-1.55%) |
Oct 12, 2007 | 22.91 | 22.92 | 22.68 | 22.81 | 1,765,719 | -0.01(-0.04%) |
Oct 11, 2007 | 23.01 | 23.42 | 22.72 | 22.82 | 1,783,232 | -0.19(-0.81%) |
Oct 10, 2007 | 22.47 | 23.03 | 22.47 | 23.01 | 2,821,699 | +0.33(+1.44%) |
Oct 09, 2007 | 22.52 | 22.92 | 22.37 | 22.68 | 3,336,471 | +0.31(+1.38%) |
Oct 08, 2007 | 22.26 | 22.56 | 22.10 | 22.37 | 1,488,285 | +0.24(+1.08%) |
Oct 05, 2007 | 22.18 | 22.29 | 22.08 | 22.13 | 1,981,368 | +0.00(+0.00%) |
Oct 04, 2007 | 22.16 | 22.42 | 21.76 | 22.13 | 3,582,391 | +0.34(+1.54%) |
Oct 03, 2007 | 22.16 | 22.16 | 21.56 | 21.79 | 1,985,661 | -0.36(-1.64%) |
Oct 02, 2007 | 22.02 | 22.49 | 22.02 | 22.16 | 1,901,052 | -0.01(-0.04%) |