Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 16.10 | 16.10 | 15.43 | 15.55 | 0 | -0.51(-3.15%) |
Jan 29, 2009 | 16.26 | 16.47 | 16.00 | 16.06 | 6,776,923 | -0.36(-2.22%) |
Jan 28, 2009 | 16.13 | 16.56 | 15.95 | 16.42 | 8,036,485 | +0.60(+3.78%) |
Jan 27, 2009 | 15.64 | 15.92 | 15.50 | 15.82 | 5,325,384 | +0.27(+1.75%) |
Jan 26, 2009 | 15.84 | 15.89 | 15.01 | 15.55 | 13,651,917 | -0.25(-1.58%) |
Jan 23, 2009 | 16.03 | 16.07 | 15.51 | 15.80 | 6,460,233 | -0.33(-2.02%) |
Jan 22, 2009 | 15.80 | 16.48 | 15.60 | 16.13 | 7,228,017 | +0.30(+1.92%) |
Jan 21, 2009 | 15.83 | 15.94 | 15.37 | 15.82 | 7,564,648 | +0.25(+1.61%) |
Jan 20, 2009 | 16.17 | 16.30 | 15.54 | 15.57 | 7,900,240 | -0.68(-4.18%) |
Jan 16, 2009 | 16.26 | 16.38 | 15.83 | 16.25 | 5,812,866 | +0.20(+1.22%) |
Jan 15, 2009 | 15.55 | 16.30 | 15.37 | 16.06 | 7,386,212 | +0.46(+2.96%) |
Jan 14, 2009 | 15.95 | 15.95 | 15.39 | 15.60 | 6,997,277 | -0.65(-3.98%) |
Jan 13, 2009 | 16.59 | 16.79 | 16.11 | 16.24 | 6,409,347 | -0.34(-2.06%) |
Jan 12, 2009 | 16.57 | 16.81 | 16.39 | 16.59 | 6,689,594 | -0.05(-0.33%) |
Jan 09, 2009 | 17.11 | 17.12 | 16.60 | 16.64 | 6,211,469 | -0.47(-2.76%) |
Jan 08, 2009 | 17.03 | 17.14 | 16.70 | 17.11 | 6,743,969 | -0.08(-0.47%) |
Jan 07, 2009 | 17.54 | 17.73 | 17.07 | 17.19 | 7,073,925 | -0.64(-3.57%) |
Jan 06, 2009 | 17.85 | 18.17 | 17.68 | 17.83 | 6,567,513 | -0.03(-0.18%) |
Jan 05, 2009 | 17.40 | 17.93 | 17.29 | 17.86 | 8,829,987 | +0.47(+2.72%) |
Jan 02, 2009 | 17.29 | 17.46 | 17.07 | 17.39 | 0 | +0.27(+1.59%) |
Jan 01, 2009 | 16.84 | 17.23 | 16.74 | 17.12 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 16.84 | 17.23 | 16.74 | 17.12 | 5,358,780 | +0.32(+1.91%) |
Dec 30, 2008 | 16.47 | 16.80 | 16.47 | 16.80 | 5,087,643 | +0.54(+3.34%) |
Dec 29, 2008 | 16.50 | 16.75 | 16.04 | 16.25 | 4,389,628 | -0.20(-1.22%) |
Dec 26, 2008 | 16.51 | 16.69 | 16.28 | 16.45 | 1,724,197 | -0.06(-0.36%) |
Dec 24, 2008 | 16.44 | 16.62 | 16.34 | 16.51 | 1,617,033 | +0.14(+0.86%) |
Dec 23, 2008 | 16.46 | 17.06 | 16.21 | 16.37 | 5,241,551 | -0.05(-0.30%) |
Dec 22, 2008 | 16.45 | 16.68 | 16.09 | 16.42 | 4,522,344 | -0.09(-0.56%) |
Dec 19, 2008 | 16.42 | 16.80 | 16.20 | 16.51 | 9,091,872 | +0.19(+1.17%) |
Dec 18, 2008 | 16.64 | 16.88 | 16.06 | 16.32 | 5,832,911 | -0.27(-1.64%) |
Dec 17, 2008 | 16.03 | 16.83 | 15.99 | 16.60 | 9,290,088 | +0.32(+1.94%) |
Dec 16, 2008 | 15.42 | 16.30 | 15.26 | 16.28 | 9,168,607 | +0.99(+6.51%) |
Dec 15, 2008 | 15.16 | 15.45 | 14.98 | 15.29 | 9,118,064 | +0.15(+0.97%) |
Dec 12, 2008 | 14.94 | 15.32 | 14.67 | 15.14 | 8,714,077 | -0.18(-1.17%) |
Dec 11, 2008 | 16.15 | 16.30 | 15.07 | 15.32 | 9,320,391 | -0.93(-5.75%) |
Dec 10, 2008 | 15.24 | 16.29 | 15.16 | 16.25 | 10,761,255 | +1.01(+6.63%) |
Dec 09, 2008 | 15.70 | 15.70 | 15.03 | 15.24 | 7,117,838 | -0.47(-2.98%) |
Dec 08, 2008 | 16.04 | 16.20 | 15.61 | 15.71 | 8,710,084 | -0.05(-0.31%) |
Dec 05, 2008 | 15.09 | 15.83 | 14.51 | 15.76 | 13,359,602 | +0.70(+4.66%) |
Dec 04, 2008 | 14.51 | 15.34 | 14.45 | 15.06 | 10,433,925 | +0.36(+2.48%) |
Dec 03, 2008 | 14.18 | 14.78 | 13.45 | 14.69 | 8,656,668 | +0.98(+7.17%) |
Dec 02, 2008 | 13.70 | 13.83 | 13.21 | 13.71 | 7,778,683 | +0.14(+1.04%) |
Dec 01, 2008 | 14.35 | 14.38 | 13.54 | 13.57 | 7,551,301 | -1.07(-7.31%) |
Nov 28, 2008 | 14.44 | 14.65 | 14.44 | 14.64 | 3,081,250 | +0.11(+0.75%) |
Nov 26, 2008 | 13.67 | 14.60 | 13.61 | 14.53 | 5,560,893 | +0.62(+4.49%) |
Nov 25, 2008 | 14.03 | 14.44 | 13.50 | 13.91 | 9,491,206 | +0.15(+1.07%) |
Nov 24, 2008 | 13.36 | 14.09 | 13.15 | 13.76 | 11,597,264 | +0.60(+4.54%) |
Nov 21, 2008 | 12.31 | 13.23 | 11.68 | 13.16 | 17,826,472 | +1.07(+8.85%) |
Nov 20, 2008 | 13.12 | 13.36 | 12.07 | 12.09 | 16,804,792 | -1.20(-9.04%) |
Nov 19, 2008 | 13.77 | 14.12 | 13.27 | 13.29 | 8,288,654 | -0.49(-3.59%) |
Nov 18, 2008 | 13.71 | 14.12 | 13.29 | 13.79 | 7,308,018 | -0.07(-0.51%) |
Nov 17, 2008 | 13.60 | 14.40 | 13.57 | 13.86 | 9,807,426 | +0.28(+2.08%) |
Nov 14, 2008 | 13.87 | 14.27 | 13.50 | 13.57 | 7,177,787 | -0.59(-4.14%) |
Nov 13, 2008 | 13.72 | 14.17 | 12.80 | 14.16 | 15,776,279 | +0.51(+3.74%) |
Nov 12, 2008 | 13.86 | 14.04 | 13.56 | 13.65 | 8,202,389 | -0.41(-2.90%) |
Nov 11, 2008 | 14.34 | 14.41 | 13.94 | 14.06 | 7,448,435 | -0.43(-2.96%) |
Nov 10, 2008 | 15.23 | 15.75 | 14.36 | 14.49 | 8,762,622 | -0.36(-2.45%) |
Nov 07, 2008 | 14.83 | 14.92 | 14.59 | 14.85 | 9,215,210 | +0.15(+1.00%) |
Nov 06, 2008 | 15.23 | 15.63 | 14.65 | 14.70 | 8,799,434 | -0.69(-4.48%) |
Nov 05, 2008 | 16.44 | 16.53 | 15.22 | 15.39 | 9,054,915 | -1.23(-7.42%) |
Nov 04, 2008 | 16.38 | 16.70 | 16.18 | 16.63 | 6,221,670 | +0.54(+3.38%) |
Nov 03, 2008 | 15.76 | 16.17 | 15.66 | 16.09 | 5,572,463 | +0.32(+2.03%) |
Oct 31, 2008 | 16.03 | 16.09 | 15.55 | 15.76 | 8,374,286 | -0.31(-1.93%) |
Oct 30, 2008 | 15.92 | 16.30 | 15.57 | 16.07 | 7,191,881 | +0.60(+3.86%) |
Oct 29, 2008 | 15.89 | 16.13 | 15.35 | 15.48 | 10,267,734 | -0.42(-2.63%) |
Oct 28, 2008 | 14.73 | 15.92 | 14.07 | 15.89 | 9,116,926 | +1.64(+11.47%) |
Oct 27, 2008 | 13.87 | 14.72 | 13.67 | 14.26 | 11,055,825 | +0.12(+0.85%) |
Oct 24, 2008 | 13.59 | 14.49 | 13.51 | 14.14 | 9,297,615 | -0.43(-2.95%) |
Oct 23, 2008 | 14.53 | 14.86 | 13.82 | 14.57 | 11,192,701 | +0.08(+0.53%) |
Oct 22, 2008 | 15.00 | 15.06 | 14.26 | 14.49 | 9,542,734 | -0.63(-4.17%) |
Oct 21, 2008 | 15.59 | 15.79 | 15.04 | 15.12 | 4,821,941 | -0.68(-4.30%) |
Oct 20, 2008 | 15.28 | 15.84 | 14.97 | 15.80 | 6,278,470 | +0.70(+4.60%) |
Oct 17, 2008 | 14.60 | 15.57 | 14.29 | 15.11 | 9,194,986 | +0.07(+0.47%) |
Oct 16, 2008 | 14.36 | 15.09 | 13.93 | 15.04 | 14,973,004 | +0.77(+5.37%) |
Oct 15, 2008 | 15.22 | 15.42 | 14.24 | 14.27 | 9,070,207 | -1.38(-8.82%) |
Oct 14, 2008 | 16.60 | 16.62 | 15.28 | 15.65 | 7,724,411 | -0.21(-1.30%) |
Oct 13, 2008 | 15.53 | 16.28 | 15.22 | 15.86 | 12,322,067 | +0.87(+5.84%) |
Oct 10, 2008 | 13.59 | 15.50 | 12.23 | 14.98 | 18,864,806 | +0.48(+3.34%) |
Oct 09, 2008 | 15.45 | 15.73 | 14.46 | 14.50 | 12,120,866 | -0.61(-4.03%) |
Oct 08, 2008 | 14.67 | 15.93 | 14.57 | 15.11 | 21,519,862 | +0.16(+1.09%) |
Oct 07, 2008 | 15.49 | 16.19 | 14.62 | 14.94 | 13,222,120 | -0.44(-2.86%) |
Oct 06, 2008 | 15.42 | 16.19 | 15.16 | 15.38 | 14,768,156 | -1.35(-8.05%) |
Oct 03, 2008 | 17.32 | 17.41 | 16.64 | 16.73 | 0 | -0.40(-2.35%) |
Oct 02, 2008 | 17.69 | 17.87 | 17.12 | 17.13 | 7,678,824 | -0.66(-3.70%) |
Oct 01, 2008 | 17.67 | 18.05 | 17.41 | 17.79 | 7,104,167 | +0.07(+0.40%) |
Sep 30, 2008 | 17.67 | 18.01 | 17.05 | 17.72 | 10,441,378 | +0.26(+1.49%) |
Sep 29, 2008 | 18.19 | 18.41 | 17.30 | 17.46 | 9,487,804 | -0.98(-5.33%) |
Sep 26, 2008 | 18.08 | 18.55 | 17.93 | 18.44 | 0 | +0.06(+0.33%) |
Sep 25, 2008 | 19.00 | 19.12 | 18.29 | 18.38 | 13,755,585 | -0.48(-2.54%) |
Sep 24, 2008 | 19.58 | 19.61 | 18.75 | 18.86 | 10,104,717 | -0.76(-3.85%) |
Sep 23, 2008 | 20.24 | 20.33 | 19.56 | 19.62 | 7,763,238 | -0.61(-3.04%) |
Sep 22, 2008 | 21.06 | 21.25 | 20.16 | 20.23 | 5,992,810 | -1.09(-5.10%) |
Sep 19, 2008 | 21.36 | 21.87 | 20.38 | 21.32 | 0 | +0.14(+0.67%) |
Sep 18, 2008 | 20.27 | 21.19 | 19.91 | 21.18 | 7,323,599 | +0.98(+4.87%) |
Sep 17, 2008 | 20.61 | 20.92 | 20.17 | 20.19 | 7,567,464 | -0.67(-3.23%) |
Sep 16, 2008 | 20.04 | 21.14 | 20.00 | 20.87 | 8,362,158 | +0.27(+1.29%) |
Sep 15, 2008 | 20.18 | 21.18 | 20.05 | 20.60 | 6,137,403 | -0.08(-0.37%) |
Sep 12, 2008 | 20.98 | 20.98 | 20.58 | 20.68 | 8,556,202 | -0.57(-2.69%) |
Sep 11, 2008 | 20.47 | 21.27 | 20.24 | 21.25 | 7,334,028 | +0.59(+2.84%) |
Sep 10, 2008 | 20.69 | 20.97 | 20.46 | 20.66 | 5,696,563 | +0.01(+0.03%) |
Sep 09, 2008 | 21.16 | 21.31 | 20.65 | 20.66 | 7,143,353 | -0.48(-2.29%) |
Sep 08, 2008 | 20.32 | 21.16 | 20.28 | 21.14 | 8,714,329 | +1.05(+5.25%) |
Sep 05, 2008 | 19.79 | 20.14 | 19.57 | 20.08 | 0 | +0.18(+0.93%) |
Sep 04, 2008 | 20.32 | 20.35 | 19.85 | 19.90 | 5,203,957 | -0.51(-2.50%) |
Sep 03, 2008 | 20.39 | 20.54 | 20.21 | 20.41 | 9,209,079 | +0.03(+0.13%) |
Sep 02, 2008 | 19.56 | 20.42 | 19.56 | 20.38 | 8,869,860 | +0.99(+5.13%) |
Aug 29, 2008 | 19.70 | 19.91 | 19.38 | 19.39 | 3,701,155 | -0.51(-2.54%) |
Aug 28, 2008 | 19.24 | 19.92 | 19.14 | 19.89 | 4,522,002 | +0.73(+3.80%) |
Aug 27, 2008 | 19.42 | 19.42 | 19.02 | 19.17 | 3,202,985 | -0.19(-0.98%) |
Aug 26, 2008 | 18.75 | 19.43 | 18.63 | 19.36 | 6,874,493 | +0.02(+0.08%) |
Aug 25, 2008 | 19.57 | 19.66 | 19.29 | 19.34 | 3,030,230 | -0.42(-2.14%) |
Aug 22, 2008 | 19.41 | 19.87 | 19.41 | 19.76 | 3,395,044 | +0.43(+2.25%) |
Aug 21, 2008 | 19.06 | 19.41 | 19.02 | 19.33 | 4,654,595 | +0.01(+0.06%) |
Aug 20, 2008 | 19.51 | 19.63 | 19.11 | 19.32 | 3,470,849 | -0.15(-0.75%) |
Aug 19, 2008 | 19.70 | 19.78 | 19.38 | 19.47 | 3,194,040 | -0.32(-1.59%) |
Aug 18, 2008 | 20.42 | 20.44 | 19.66 | 19.78 | 4,211,143 | -0.54(-2.67%) |
Aug 15, 2008 | 19.86 | 20.65 | 19.86 | 20.32 | 0 | +0.01(+0.05%) |
Aug 14, 2008 | 19.84 | 20.48 | 19.56 | 20.31 | 6,006,713 | +0.27(+1.36%) |
Aug 13, 2008 | 20.60 | 20.64 | 19.87 | 20.04 | 6,044,818 | -0.62(-3.02%) |
Aug 12, 2008 | 20.85 | 20.95 | 20.56 | 20.67 | 4,390,561 | -0.35(-1.68%) |
Aug 11, 2008 | 20.77 | 21.27 | 20.55 | 21.02 | 4,281,978 | +0.25(+1.20%) |
Aug 08, 2008 | 19.62 | 20.85 | 19.62 | 20.77 | 6,896,846 | +1.13(+5.76%) |
Aug 07, 2008 | 20.26 | 20.26 | 19.58 | 19.64 | 8,033,881 | -0.74(-3.65%) |
Aug 06, 2008 | 20.65 | 20.68 | 20.19 | 20.38 | 5,262,106 | -0.30(-1.47%) |
Aug 05, 2008 | 19.56 | 20.70 | 19.56 | 20.69 | 7,825,345 | +1.21(+6.22%) |
Aug 04, 2008 | 19.30 | 19.55 | 19.13 | 19.48 | 3,869,486 | +0.27(+1.39%) |
Aug 01, 2008 | 19.60 | 19.69 | 19.13 | 19.21 | 4,189,060 | -0.26(-1.31%) |
Jul 31, 2008 | 19.45 | 19.83 | 19.03 | 19.47 | 7,213,404 | +0.04(+0.20%) |
Jul 30, 2008 | 19.07 | 19.52 | 19.07 | 19.43 | 4,800,472 | +0.50(+2.64%) |
Jul 29, 2008 | 18.93 | 19.08 | 18.30 | 18.93 | 5,697,091 | +0.57(+3.11%) |
Jul 28, 2008 | 18.57 | 18.66 | 18.20 | 18.36 | 8,771,065 | -0.21(-1.14%) |
Jul 25, 2008 | 18.80 | 19.05 | 18.48 | 18.57 | 6,727,228 | -0.11(-0.58%) |
Jul 24, 2008 | 19.51 | 19.52 | 18.58 | 18.68 | 10,074,849 | -0.86(-4.40%) |
Jul 23, 2008 | 19.42 | 19.83 | 19.13 | 19.54 | 5,299,976 | +0.11(+0.56%) |
Jul 22, 2008 | 18.98 | 19.49 | 18.82 | 19.43 | 9,297,035 | +0.40(+2.08%) |
Jul 21, 2008 | 19.18 | 19.43 | 18.63 | 19.03 | 9,335,497 | -0.07(-0.37%) |
Jul 18, 2008 | 18.89 | 19.27 | 18.65 | 19.10 | 13,411,525 | +0.60(+3.23%) |
Jul 17, 2008 | 18.96 | 19.05 | 17.93 | 18.50 | 24,206,832 | -1.32(-6.64%) |
Jul 16, 2008 | 19.20 | 19.89 | 19.08 | 19.82 | 10,209,453 | +0.55(+2.85%) |
Jul 15, 2008 | 19.22 | 19.50 | 18.82 | 19.27 | 9,759,606 | -0.14(-0.73%) |
Jul 14, 2008 | 19.58 | 19.69 | 19.20 | 19.41 | 7,698,626 | +0.02(+0.11%) |
Jul 11, 2008 | 18.75 | 19.65 | 18.65 | 19.39 | 10,072,050 | +0.43(+2.29%) |
Jul 10, 2008 | 19.27 | 19.41 | 18.92 | 18.95 | 9,301,280 | -0.28(-1.44%) |
Jul 09, 2008 | 19.64 | 19.68 | 19.19 | 19.23 | 5,755,989 | -0.43(-2.18%) |
Jul 08, 2008 | 19.21 | 19.69 | 19.21 | 19.66 | 7,113,074 | +0.34(+1.74%) |
Jul 07, 2008 | 19.29 | 19.52 | 19.10 | 19.32 | 7,561,831 | +0.08(+0.42%) |
Jul 04, 2008 | 19.22 | 19.40 | 19.08 | 19.24 | 3,651,482 | +0.00(+0.00%) |
Jul 03, 2008 | 19.22 | 19.40 | 19.08 | 19.24 | 3,651,482 | +0.14(+0.74%) |
Jul 02, 2008 | 19.40 | 19.47 | 19.08 | 19.10 | 8,758,130 | -0.16(-0.82%) |
Jul 01, 2008 | 18.89 | 19.28 | 18.75 | 19.26 | 11,912,674 | +0.19(+1.00%) |
Jun 30, 2008 | 19.05 | 19.35 | 18.87 | 19.07 | 8,330,175 | +0.04(+0.23%) |
Jun 27, 2008 | 19.14 | 19.28 | 18.73 | 19.02 | 12,502,409 | -0.07(-0.34%) |
Jun 26, 2008 | 19.47 | 19.50 | 19.07 | 19.09 | 9,913,133 | -0.63(-3.20%) |
Jun 25, 2008 | 19.66 | 20.02 | 19.57 | 19.72 | 10,544,072 | +0.13(+0.67%) |
Jun 24, 2008 | 19.62 | 19.90 | 19.45 | 19.59 | 10,912,953 | -0.08(-0.39%) |
Jun 23, 2008 | 19.90 | 20.09 | 19.63 | 19.67 | 9,314,589 | -0.18(-0.93%) |
Jun 20, 2008 | 20.10 | 20.24 | 19.74 | 19.85 | 5,911,608 | -0.43(-2.14%) |
Jun 19, 2008 | 20.01 | 20.43 | 19.85 | 20.29 | 5,584,816 | +0.24(+1.22%) |
Jun 18, 2008 | 20.23 | 20.45 | 20.04 | 20.04 | 5,540,250 | -0.28(-1.36%) |
Jun 17, 2008 | 20.66 | 20.68 | 20.31 | 20.32 | 3,767,012 | -0.19(-0.93%) |
Jun 16, 2008 | 20.43 | 20.73 | 20.31 | 20.51 | 4,509,248 | -0.07(-0.34%) |
Jun 13, 2008 | 20.27 | 20.65 | 20.17 | 20.58 | 4,684,538 | +0.41(+2.05%) |
Jun 12, 2008 | 20.06 | 20.44 | 20.01 | 20.17 | 5,176,003 | +0.12(+0.62%) |
Jun 11, 2008 | 20.44 | 20.44 | 19.97 | 20.04 | 8,139,450 | -0.48(-2.33%) |
Jun 10, 2008 | 20.43 | 20.70 | 20.33 | 20.52 | 8,156,137 | -0.15(-0.71%) |
Jun 09, 2008 | 20.76 | 21.24 | 20.48 | 20.67 | 6,580,601 | +0.08(+0.37%) |
Jun 06, 2008 | 21.44 | 21.44 | 20.51 | 20.59 | 7,342,198 | -0.86(-4.03%) |
Jun 05, 2008 | 21.25 | 21.55 | 21.21 | 21.45 | 3,974,141 | +0.27(+1.26%) |
Jun 04, 2008 | 21.31 | 21.49 | 21.09 | 21.19 | 4,246,063 | -0.14(-0.66%) |
Jun 03, 2008 | 21.24 | 21.52 | 21.05 | 21.33 | 6,854,260 | +0.18(+0.87%) |
Jun 02, 2008 | 21.45 | 21.49 | 21.00 | 21.14 | 4,091,614 | -0.43(-1.99%) |
May 30, 2008 | 21.82 | 21.82 | 21.41 | 21.57 | 6,002,089 | -0.21(-0.97%) |
May 29, 2008 | 21.49 | 21.80 | 21.45 | 21.79 | 3,633,739 | +0.35(+1.65%) |
May 28, 2008 | 21.29 | 21.60 | 21.27 | 21.43 | 4,237,302 | +0.26(+1.23%) |
May 27, 2008 | 20.83 | 21.37 | 20.81 | 21.17 | 4,010,753 | +0.26(+1.22%) |
May 26, 2008 | 21.18 | 21.18 | 20.70 | 20.92 | 0 | +0.00(+0.00%) |
May 23, 2008 | 21.18 | 21.18 | 20.70 | 20.92 | 4,543,356 | -0.32(-1.51%) |
May 22, 2008 | 20.94 | 21.50 | 20.94 | 21.24 | 4,266,736 | +0.32(+1.51%) |
May 21, 2008 | 21.66 | 21.68 | 20.91 | 20.92 | 7,679,724 | -0.66(-3.07%) |
May 20, 2008 | 22.04 | 22.05 | 21.53 | 21.58 | 6,599,954 | -0.58(-2.62%) |
May 19, 2008 | 22.24 | 22.45 | 22.10 | 22.17 | 4,424,061 | -0.02(-0.10%) |
May 16, 2008 | 22.60 | 22.60 | 22.04 | 22.19 | 3,462,660 | -0.28(-1.23%) |
May 15, 2008 | 22.27 | 22.52 | 22.12 | 22.46 | 6,157,318 | +0.24(+1.10%) |
May 14, 2008 | 22.39 | 22.42 | 22.18 | 22.22 | 6,553,647 | -0.03(-0.12%) |
May 13, 2008 | 22.07 | 22.31 | 22.02 | 22.25 | 6,899,705 | +0.18(+0.84%) |
May 12, 2008 | 21.61 | 22.12 | 21.61 | 22.06 | 4,937,698 | +0.47(+2.16%) |
May 09, 2008 | 21.70 | 21.96 | 21.51 | 21.60 | 1,883,861 | -0.16(-0.72%) |
May 08, 2008 | 21.74 | 21.79 | 21.44 | 21.75 | 5,925,100 | +0.13(+0.60%) |
May 07, 2008 | 22.08 | 22.13 | 21.58 | 21.62 | 5,782,005 | -0.42(-1.92%) |
May 06, 2008 | 22.43 | 22.43 | 21.89 | 22.05 | 4,868,458 | +0.07(+0.32%) |
May 05, 2008 | 22.16 | 22.16 | 21.76 | 21.98 | 5,036,254 | -0.03(-0.15%) |
May 02, 2008 | 22.33 | 22.37 | 21.93 | 22.01 | 5,602,298 | -0.16(-0.71%) |
May 01, 2008 | 21.74 | 22.37 | 21.63 | 22.17 | 7,254,474 | +0.06(+0.27%) |
Apr 30, 2008 | 22.43 | 22.68 | 22.06 | 22.11 | 9,263,654 | -0.11(-0.49%) |
Apr 29, 2008 | 22.16 | 22.33 | 22.10 | 22.21 | 5,543,301 | +0.07(+0.32%) |
Apr 28, 2008 | 22.35 | 22.35 | 22.07 | 22.14 | 6,797,335 | -0.16(-0.73%) |
Apr 25, 2008 | 22.16 | 22.34 | 21.93 | 22.31 | 6,805,308 | +0.22(+0.98%) |
Apr 24, 2008 | 21.89 | 22.38 | 21.71 | 22.09 | 9,643,888 | +0.20(+0.89%) |
Apr 23, 2008 | 21.33 | 22.24 | 20.94 | 21.89 | 11,795,633 | +0.98(+4.68%) |
Apr 22, 2008 | 21.19 | 21.22 | 20.69 | 20.92 | 5,485,215 | -0.32(-1.48%) |
Apr 21, 2008 | 21.51 | 21.51 | 21.09 | 21.23 | 4,860,593 | -0.35(-1.64%) |
Apr 18, 2008 | 21.13 | 21.75 | 21.12 | 21.58 | 5,556,462 | +0.57(+2.69%) |
Apr 17, 2008 | 20.84 | 21.05 | 20.60 | 21.02 | 3,981,192 | +0.16(+0.76%) |
Apr 16, 2008 | 20.75 | 20.90 | 20.60 | 20.86 | 5,063,846 | +0.18(+0.87%) |
Apr 15, 2008 | 20.59 | 20.75 | 20.29 | 20.68 | 4,132,691 | +0.26(+1.28%) |
Apr 14, 2008 | 20.38 | 20.65 | 20.24 | 20.42 | 5,532,631 | +0.06(+0.29%) |
Apr 11, 2008 | 20.33 | 20.58 | 20.26 | 20.36 | 3,780,363 | -0.17(-0.82%) |
Apr 10, 2008 | 20.46 | 20.67 | 20.27 | 20.53 | 4,468,699 | +0.11(+0.53%) |
Apr 09, 2008 | 20.94 | 21.06 | 20.33 | 20.42 | 4,222,457 | -0.52(-2.49%) |
Apr 08, 2008 | 20.94 | 20.99 | 20.76 | 20.94 | 5,565,006 | -0.11(-0.52%) |
Apr 07, 2008 | 21.23 | 21.23 | 20.81 | 21.05 | 3,838,400 | -0.08(-0.36%) |
Apr 04, 2008 | 21.02 | 21.22 | 20.76 | 21.13 | 3,933,027 | +0.17(+0.80%) |
Apr 03, 2008 | 21.06 | 21.16 | 20.70 | 20.96 | 6,075,986 | -0.23(-1.08%) |
Apr 02, 2008 | 20.93 | 21.41 | 20.82 | 21.19 | 6,398,900 | +0.18(+0.85%) |
Apr 01, 2008 | 20.23 | 21.02 | 20.23 | 21.01 | 4,622,991 | +0.79(+3.90%) |
Mar 31, 2008 | 20.05 | 20.32 | 19.84 | 20.22 | 4,382,625 | +0.20(+0.98%) |
Mar 28, 2008 | 20.55 | 20.55 | 19.94 | 20.02 | 4,175,461 | -0.32(-1.55%) |
Mar 27, 2008 | 20.89 | 20.89 | 20.32 | 20.34 | 5,334,761 | -0.26(-1.27%) |
Mar 26, 2008 | 20.69 | 20.73 | 20.41 | 20.60 | 5,158,893 | -0.15(-0.73%) |
Mar 25, 2008 | 20.65 | 20.87 | 20.42 | 20.75 | 5,020,505 | +0.15(+0.74%) |
Mar 24, 2008 | 20.37 | 20.75 | 20.36 | 20.60 | 4,937,383 | +0.28(+1.36%) |
Mar 21, 2008 | 19.77 | 20.44 | 19.67 | 20.32 | 13,706,604 | -0.00(-0.00%) |
Mar 20, 2008 | 19.77 | 20.44 | 19.67 | 20.32 | 13,706,604 | +0.65(+3.32%) |
Mar 19, 2008 | 20.54 | 20.54 | 19.66 | 19.67 | 5,999,192 | -0.81(-3.95%) |
Mar 18, 2008 | 19.97 | 20.49 | 19.85 | 20.48 | 8,837,769 | +0.67(+3.40%) |
Mar 17, 2008 | 19.08 | 20.04 | 19.03 | 19.81 | 6,825,466 | +0.23(+1.17%) |
Mar 14, 2008 | 20.11 | 20.11 | 19.19 | 19.58 | 6,911,864 | -0.38(-1.88%) |
Mar 13, 2008 | 19.47 | 20.05 | 19.21 | 19.95 | 8,604,636 | +0.26(+1.30%) |
Mar 12, 2008 | 19.74 | 20.19 | 19.69 | 19.70 | 8,658,521 | +0.01(+0.06%) |
Mar 11, 2008 | 19.38 | 19.72 | 19.01 | 19.69 | 8,980,159 | +0.57(+2.98%) |
Mar 10, 2008 | 19.29 | 19.57 | 19.03 | 19.12 | 6,708,289 | +0.03(+0.14%) |
Mar 07, 2008 | 19.36 | 19.42 | 18.91 | 19.09 | 8,410,506 | -0.39(-2.01%) |
Mar 06, 2008 | 19.54 | 19.62 | 19.24 | 19.48 | 8,885,761 | -0.19(-0.97%) |
Mar 05, 2008 | 19.24 | 19.68 | 19.11 | 19.67 | 10,669,442 | +0.64(+3.37%) |
Mar 04, 2008 | 18.68 | 19.09 | 18.58 | 19.03 | 11,885,928 | +0.22(+1.16%) |
Mar 03, 2008 | 18.66 | 18.85 | 18.31 | 18.81 | 9,932,234 | +0.09(+0.49%) |
Feb 29, 2008 | 19.02 | 19.08 | 18.67 | 18.72 | 7,656,162 | -0.46(-2.38%) |
Feb 28, 2008 | 19.83 | 19.83 | 19.17 | 19.18 | 4,964,038 | -0.51(-2.57%) |
Feb 27, 2008 | 19.89 | 20.18 | 19.60 | 19.68 | 6,473,591 | -0.30(-1.50%) |
Feb 26, 2008 | 19.70 | 20.17 | 19.61 | 19.98 | 7,340,820 | +0.24(+1.21%) |
Feb 25, 2008 | 19.33 | 19.80 | 19.04 | 19.74 | 8,718,199 | +0.80(+4.25%) |
Feb 22, 2008 | 18.82 | 18.99 | 18.49 | 18.94 | 5,179,415 | +0.16(+0.84%) |
Feb 21, 2008 | 19.03 | 19.17 | 18.66 | 18.78 | 6,632,572 | -0.21(-1.12%) |
Feb 20, 2008 | 18.91 | 19.08 | 18.80 | 18.99 | 7,306,863 | -0.04(-0.23%) |
Feb 19, 2008 | 19.37 | 19.45 | 18.87 | 19.04 | 5,620,671 | -0.12(-0.65%) |
Feb 18, 2008 | 18.90 | 19.19 | 18.80 | 19.16 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 18.90 | 19.19 | 18.80 | 19.16 | 5,760,354 | +0.22(+1.18%) |
Feb 14, 2008 | 19.45 | 19.45 | 18.85 | 18.94 | 4,988,911 | -0.47(-2.41%) |
Feb 13, 2008 | 19.17 | 19.45 | 19.02 | 19.41 | 7,782,312 | +0.46(+2.41%) |
Feb 12, 2008 | 18.86 | 19.29 | 18.73 | 18.95 | 6,454,329 | +0.24(+1.31%) |
Feb 11, 2008 | 18.66 | 18.75 | 18.38 | 18.70 | 6,517,111 | +0.15(+0.79%) |
Feb 08, 2008 | 18.60 | 18.83 | 18.42 | 18.56 | 6,651,800 | -0.11(-0.61%) |
Feb 07, 2008 | 18.43 | 18.88 | 18.22 | 18.67 | 10,562,677 | +0.10(+0.53%) |
Feb 06, 2008 | 18.98 | 19.17 | 18.49 | 18.57 | 11,941,370 | -0.32(-1.67%) |
Feb 05, 2008 | 18.94 | 19.54 | 18.56 | 18.89 | 20,002,456 | -0.57(-2.93%) |
Feb 04, 2008 | 19.34 | 19.64 | 19.21 | 19.46 | 14,306,749 | +0.31(+1.62%) |