Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 9.520 | 9.520 | 8.987 | 9.017 | 0 | -0.51(-5.36%) |
Jan 29, 2009 | 9.387 | 9.631 | 8.987 | 9.528 | 11,187,717 | -0.02(-0.23%) |
Jan 28, 2009 | 9.320 | 9.772 | 9.232 | 9.550 | 10,927,951 | +0.56(+6.17%) |
Jan 27, 2009 | 8.876 | 9.143 | 8.654 | 8.995 | 9,740,432 | +0.45(+5.29%) |
Jan 26, 2009 | 8.913 | 9.254 | 8.069 | 8.543 | 11,163,280 | +0.03(+0.35%) |
Jan 23, 2009 | 8.143 | 9.009 | 7.455 | 8.513 | 0 | -0.67(-7.26%) |
Jan 22, 2009 | 9.816 | 9.898 | 8.884 | 9.180 | 11,451,267 | -0.86(-8.55%) |
Jan 21, 2009 | 9.602 | 10.08 | 8.958 | 10.04 | 11,939,926 | +1.14(+12.81%) |
Jan 20, 2009 | 10.02 | 10.23 | 8.854 | 8.898 | 11,400,068 | -1.24(-12.26%) |
Jan 16, 2009 | 10.54 | 10.64 | 9.542 | 10.14 | 0 | -0.19(-1.79%) |
Jan 15, 2009 | 9.905 | 10.51 | 9.476 | 10.33 | 10,163,214 | +0.38(+3.87%) |
Jan 14, 2009 | 10.22 | 10.23 | 9.446 | 9.942 | 8,757,084 | -0.40(-3.87%) |
Jan 13, 2009 | 10.55 | 10.76 | 10.07 | 10.34 | 7,968,184 | -0.12(-1.13%) |
Jan 12, 2009 | 11.07 | 11.34 | 10.36 | 10.46 | 12,500,214 | -1.38(-11.69%) |
Jan 09, 2009 | 12.62 | 12.91 | 11.59 | 11.84 | 10,242,617 | -1.17(-8.99%) |
Jan 08, 2009 | 12.70 | 13.04 | 12.50 | 13.01 | 4,303,146 | +0.17(+1.33%) |
Jan 07, 2009 | 14.27 | 14.32 | 12.69 | 12.84 | 9,714,124 | -1.81(-12.37%) |
Jan 06, 2009 | 14.48 | 14.81 | 13.93 | 14.66 | 5,617,587 | +0.64(+4.60%) |
Jan 05, 2009 | 13.87 | 14.22 | 13.25 | 14.01 | 5,766,099 | +0.39(+2.88%) |
Jan 02, 2009 | 12.77 | 13.75 | 12.57 | 13.62 | 0 | +1.06(+8.43%) |
Jan 01, 2009 | 12.10 | 12.70 | 12.10 | 12.56 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 12.10 | 12.70 | 12.10 | 12.56 | 3,589,978 | +0.35(+2.85%) |
Dec 30, 2008 | 11.92 | 12.27 | 11.68 | 12.21 | 4,196,553 | +0.53(+4.56%) |
Dec 29, 2008 | 11.90 | 11.90 | 11.47 | 11.68 | 2,587,758 | -0.03(-0.25%) |
Dec 26, 2008 | 11.73 | 11.84 | 11.47 | 11.71 | 0 | +0.04(+0.38%) |
Dec 24, 2008 | 11.90 | 11.90 | 11.50 | 11.67 | 1,674,519 | +0.04(+0.32%) |
Dec 23, 2008 | 11.93 | 12.14 | 11.53 | 11.63 | 3,110,965 | -0.09(-0.76%) |
Dec 22, 2008 | 12.20 | 12.49 | 11.39 | 11.72 | 5,019,353 | -0.56(-4.58%) |
Dec 19, 2008 | 12.16 | 12.58 | 11.88 | 12.28 | 5,848,735 | +0.37(+3.11%) |
Dec 18, 2008 | 12.62 | 12.67 | 11.67 | 11.91 | 5,391,724 | -0.63(-5.02%) |
Dec 17, 2008 | 12.60 | 12.77 | 12.16 | 12.54 | 4,789,486 | -0.47(-3.59%) |
Dec 16, 2008 | 12.19 | 13.04 | 12.00 | 13.01 | 5,344,535 | +1.01(+8.46%) |
Dec 15, 2008 | 12.16 | 12.35 | 11.64 | 11.99 | 3,713,848 | -0.08(-0.67%) |
Dec 12, 2008 | 11.49 | 12.11 | 11.06 | 12.07 | 0 | +0.27(+2.26%) |
Dec 11, 2008 | 12.81 | 13.24 | 11.79 | 11.81 | 5,538,824 | -1.37(-10.39%) |
Dec 10, 2008 | 12.56 | 13.22 | 12.42 | 13.18 | 4,664,451 | +0.80(+6.46%) |
Dec 09, 2008 | 12.78 | 13.31 | 12.21 | 12.38 | 7,060,689 | -0.53(-4.13%) |
Dec 08, 2008 | 12.82 | 13.29 | 12.44 | 12.91 | 6,634,264 | +0.62(+5.06%) |
Dec 05, 2008 | 11.31 | 12.33 | 11.22 | 12.29 | 0 | +0.40(+3.36%) |
Dec 04, 2008 | 12.07 | 12.80 | 11.61 | 11.89 | 5,651,666 | -0.41(-3.37%) |
Dec 03, 2008 | 11.96 | 12.37 | 11.13 | 12.30 | 6,214,773 | +0.50(+4.20%) |
Dec 02, 2008 | 11.36 | 11.83 | 10.99 | 11.81 | 6,807,454 | +0.92(+8.43%) |
Dec 01, 2008 | 12.25 | 12.25 | 10.86 | 10.89 | 5,948,733 | -1.70(-13.52%) |
Nov 28, 2008 | 12.85 | 13.20 | 12.32 | 12.59 | 3,010,176 | -0.04(-0.29%) |
Nov 26, 2008 | 11.52 | 12.63 | 10.80 | 12.63 | 7,160,803 | +0.86(+7.30%) |
Nov 25, 2008 | 11.04 | 12.50 | 10.74 | 11.77 | 16,059,100 | +1.16(+10.96%) |
Nov 24, 2008 | 9.120 | 10.85 | 8.787 | 10.61 | 11,731,318 | +1.70(+19.02%) |
Nov 21, 2008 | 9.350 | 9.350 | 8.543 | 8.913 | 12,137,294 | +0.10(+1.18%) |
Nov 20, 2008 | 9.868 | 10.22 | 8.587 | 8.810 | 12,501,411 | -1.18(-11.79%) |
Nov 19, 2008 | 10.68 | 10.85 | 9.920 | 9.987 | 6,181,761 | -0.92(-8.42%) |
Nov 18, 2008 | 10.85 | 11.15 | 10.57 | 10.90 | 6,616,073 | +0.05(+0.48%) |
Nov 17, 2008 | 11.25 | 11.47 | 10.85 | 10.85 | 6,489,680 | -0.51(-4.50%) |
Nov 14, 2008 | 13.27 | 13.33 | 11.14 | 11.36 | 0 | -2.10(-15.57%) |
Nov 13, 2008 | 13.03 | 13.68 | 12.15 | 13.46 | 8,097,423 | +0.47(+3.59%) |
Nov 12, 2008 | 13.96 | 14.11 | 12.96 | 12.99 | 5,709,983 | -1.27(-8.93%) |
Nov 11, 2008 | 14.67 | 14.77 | 13.45 | 14.27 | 6,211,914 | -0.73(-4.84%) |
Nov 10, 2008 | 16.05 | 16.09 | 14.63 | 14.99 | 5,177,210 | -0.78(-4.97%) |
Nov 07, 2008 | 15.49 | 15.87 | 15.25 | 15.78 | 0 | +0.46(+3.00%) |
Nov 06, 2008 | 16.66 | 16.92 | 15.12 | 15.32 | 5,341,560 | -1.50(-8.89%) |
Nov 05, 2008 | 17.97 | 17.97 | 16.69 | 16.81 | 2,918,443 | -1.14(-6.35%) |
Nov 04, 2008 | 17.58 | 18.12 | 17.09 | 17.95 | 4,689,418 | +1.01(+5.94%) |
Nov 03, 2008 | 18.09 | 18.20 | 16.79 | 16.95 | 5,015,834 | -1.18(-6.50%) |
Oct 31, 2008 | 17.75 | 18.27 | 17.44 | 18.12 | 0 | +0.36(+2.04%) |
Oct 30, 2008 | 18.13 | 19.41 | 17.49 | 17.76 | 8,158,947 | +0.35(+2.00%) |
Oct 29, 2008 | 15.80 | 18.05 | 15.46 | 17.41 | 9,376,042 | +1.66(+10.53%) |
Oct 28, 2008 | 14.36 | 15.81 | 13.86 | 15.75 | 6,579,082 | +1.78(+12.77%) |
Oct 27, 2008 | 14.45 | 14.72 | 13.97 | 13.97 | 4,443,112 | -0.75(-5.08%) |
Oct 24, 2008 | 14.65 | 15.07 | 14.24 | 14.72 | 0 | -1.01(-6.45%) |
Oct 23, 2008 | 16.54 | 16.87 | 15.31 | 15.73 | 10,888,216 | -0.81(-4.92%) |
Oct 22, 2008 | 18.59 | 18.71 | 15.86 | 16.55 | 10,857,940 | -2.50(-13.14%) |
Oct 21, 2008 | 19.42 | 19.71 | 18.83 | 19.05 | 5,653,495 | -0.39(-1.98%) |
Oct 20, 2008 | 19.07 | 19.68 | 18.51 | 19.43 | 5,294,187 | +0.33(+1.70%) |
Oct 17, 2008 | 18.73 | 19.61 | 18.42 | 19.11 | 0 | -0.39(-2.01%) |
Oct 16, 2008 | 18.14 | 19.69 | 17.86 | 19.50 | 13,029,002 | +1.34(+7.38%) |
Oct 15, 2008 | 21.28 | 21.28 | 18.10 | 18.16 | 10,664,231 | -3.11(-14.62%) |
Oct 14, 2008 | 23.47 | 23.62 | 20.54 | 21.27 | 9,111,636 | -1.21(-5.40%) |
Oct 13, 2008 | 22.93 | 22.93 | 21.20 | 22.48 | 6,000,977 | +0.61(+2.81%) |
Oct 10, 2008 | 18.94 | 25.17 | 18.58 | 21.87 | 0 | +1.25(+6.07%) |
Oct 09, 2008 | 21.82 | 22.39 | 20.00 | 20.62 | 6,771,467 | -0.87(-4.06%) |
Oct 08, 2008 | 20.77 | 23.02 | 20.73 | 21.49 | 7,528,987 | -0.04(-0.21%) |
Oct 07, 2008 | 24.10 | 24.43 | 21.46 | 21.54 | 7,834,059 | -2.12(-8.95%) |
Oct 06, 2008 | 23.62 | 23.83 | 22.12 | 23.65 | 9,249,431 | -0.48(-1.99%) |
Oct 03, 2008 | 25.56 | 25.84 | 24.10 | 24.13 | 0 | -0.98(-3.89%) |
Oct 02, 2008 | 26.72 | 27.15 | 24.81 | 25.11 | 9,219,340 | -2.08(-7.65%) |
Oct 01, 2008 | 27.12 | 27.33 | 26.63 | 27.19 | 5,225,568 | -0.42(-1.53%) |
Sep 30, 2008 | 28.38 | 28.63 | 26.61 | 27.61 | 5,112,293 | -0.47(-1.66%) |
Sep 29, 2008 | 29.00 | 29.09 | 26.91 | 28.08 | 7,147,708 | -1.56(-5.27%) |
Sep 26, 2008 | 28.87 | 29.79 | 28.72 | 29.64 | 0 | +0.36(+1.21%) |
Sep 25, 2008 | 29.28 | 29.76 | 28.77 | 29.29 | 4,334,012 | +0.28(+0.97%) |
Sep 24, 2008 | 29.60 | 29.91 | 28.94 | 29.00 | 3,132,666 | -0.51(-1.73%) |
Sep 23, 2008 | 30.40 | 30.79 | 29.32 | 29.52 | 2,839,469 | -0.84(-2.76%) |
Sep 22, 2008 | 31.45 | 31.57 | 30.20 | 30.35 | 3,232,380 | -1.33(-4.21%) |
Sep 19, 2008 | 32.99 | 35.57 | 31.39 | 31.68 | 0 | +0.41(+1.30%) |
Sep 18, 2008 | 29.36 | 31.51 | 28.84 | 31.28 | 8,905,103 | +1.92(+6.56%) |
Sep 17, 2008 | 29.43 | 29.73 | 28.67 | 29.35 | 5,874,769 | -0.52(-1.73%) |
Sep 16, 2008 | 29.10 | 30.03 | 28.85 | 29.87 | 5,503,249 | -0.04(-0.12%) |
Sep 15, 2008 | 28.87 | 30.17 | 28.75 | 29.91 | 5,486,864 | -0.07(-0.22%) |
Sep 12, 2008 | 30.29 | 30.52 | 29.55 | 29.97 | 0 | -0.64(-2.08%) |
Sep 11, 2008 | 30.16 | 30.61 | 29.25 | 30.61 | 4,624,054 | -0.07(-0.24%) |
Sep 10, 2008 | 30.36 | 31.17 | 30.03 | 30.69 | 4,316,402 | +0.44(+1.47%) |
Sep 09, 2008 | 30.03 | 31.15 | 29.94 | 30.24 | 5,165,646 | +0.19(+0.64%) |
Sep 08, 2008 | 29.89 | 30.70 | 29.25 | 30.05 | 3,494,066 | +1.03(+3.55%) |
Sep 05, 2008 | 28.87 | 29.14 | 27.93 | 29.02 | 0 | -0.64(-2.17%) |
Sep 04, 2008 | 30.27 | 30.95 | 29.50 | 29.66 | 3,679,931 | -0.92(-3.00%) |
Sep 03, 2008 | 30.09 | 30.96 | 30.08 | 30.58 | 3,152,507 | +0.36(+1.18%) |
Sep 02, 2008 | 29.97 | 31.67 | 29.89 | 30.23 | 4,494,750 | +0.78(+2.64%) |
Aug 29, 2008 | 29.55 | 29.84 | 29.34 | 29.45 | 0 | -0.35(-1.17%) |
Aug 28, 2008 | 28.87 | 29.86 | 28.46 | 29.80 | 2,804,413 | +1.05(+3.66%) |
Aug 27, 2008 | 28.71 | 29.02 | 28.34 | 28.75 | 1,251,719 | +0.04(+0.13%) |
Aug 26, 2008 | 28.29 | 28.76 | 27.96 | 28.71 | 2,026,291 | +0.19(+0.68%) |
Aug 25, 2008 | 29.17 | 29.57 | 28.24 | 28.52 | 2,178,240 | -0.93(-3.17%) |
Aug 22, 2008 | 28.67 | 29.48 | 28.65 | 29.45 | 0 | +0.95(+3.32%) |
Aug 21, 2008 | 28.95 | 28.95 | 28.08 | 28.50 | 4,127,288 | -0.60(-2.06%) |
Aug 20, 2008 | 29.65 | 29.80 | 28.17 | 29.10 | 6,331,420 | -0.64(-2.14%) |
Aug 19, 2008 | 31.00 | 31.02 | 29.60 | 29.74 | 4,807,587 | -1.68(-5.35%) |
Aug 18, 2008 | 31.58 | 31.82 | 30.96 | 31.42 | 4,630,238 | -0.09(-0.28%) |
Aug 15, 2008 | 30.52 | 31.51 | 30.17 | 31.51 | 0 | +0.90(+2.93%) |
Aug 14, 2008 | 29.94 | 31.24 | 29.49 | 30.61 | 3,612,311 | +0.32(+1.05%) |
Aug 13, 2008 | 30.50 | 30.60 | 29.49 | 30.29 | 3,375,750 | -0.36(-1.18%) |
Aug 12, 2008 | 31.46 | 31.63 | 30.59 | 30.66 | 3,615,040 | -0.84(-2.68%) |
Aug 11, 2008 | 30.97 | 32.47 | 30.52 | 31.50 | 6,839,571 | +0.59(+1.92%) |
Aug 08, 2008 | 29.76 | 31.09 | 29.40 | 30.91 | 6,772,437 | +1.27(+4.30%) |
Aug 07, 2008 | 29.71 | 30.34 | 28.92 | 29.63 | 4,166,059 | -0.46(-1.53%) |
Aug 06, 2008 | 29.31 | 30.29 | 28.91 | 30.09 | 3,917,369 | +0.54(+1.83%) |
Aug 05, 2008 | 28.26 | 29.69 | 28.20 | 29.55 | 4,735,736 | +1.55(+5.55%) |
Aug 04, 2008 | 27.91 | 28.28 | 27.57 | 28.00 | 2,603,452 | -0.03(-0.11%) |
Aug 01, 2008 | 27.89 | 28.65 | 27.39 | 28.03 | 3,349,810 | +0.01(+0.05%) |
Jul 31, 2008 | 28.13 | 28.76 | 27.28 | 28.01 | 3,556,813 | -0.29(-1.02%) |
Jul 30, 2008 | 28.30 | 28.98 | 27.69 | 28.30 | 3,590,798 | +0.26(+0.92%) |
Jul 29, 2008 | 28.04 | 28.05 | 27.02 | 28.04 | 3,833,210 | +0.93(+3.44%) |
Jul 28, 2008 | 27.44 | 27.60 | 27.04 | 27.11 | 2,940,971 | -0.38(-1.40%) |
Jul 25, 2008 | 27.49 | 28.01 | 27.32 | 27.49 | 2,556,556 | +0.11(+0.41%) |
Jul 24, 2008 | 28.94 | 29.21 | 27.10 | 27.38 | 3,995,291 | -1.72(-5.90%) |
Jul 23, 2008 | 28.01 | 29.22 | 27.69 | 29.10 | 5,326,160 | +0.95(+3.37%) |
Jul 22, 2008 | 27.57 | 28.15 | 27.36 | 28.15 | 5,867,014 | +0.58(+2.09%) |
Jul 21, 2008 | 27.69 | 28.35 | 26.74 | 27.58 | 4,831,656 | -0.15(-0.53%) |
Jul 18, 2008 | 28.74 | 28.75 | 27.34 | 27.72 | 5,990,154 | -0.95(-3.31%) |
Jul 17, 2008 | 28.87 | 29.28 | 27.39 | 28.67 | 11,420,220 | +1.89(+7.05%) |
Jul 16, 2008 | 25.03 | 26.84 | 24.95 | 26.78 | 5,818,677 | +1.75(+7.01%) |
Jul 15, 2008 | 24.30 | 25.52 | 23.82 | 25.03 | 4,844,450 | +0.55(+2.24%) |
Jul 14, 2008 | 24.92 | 25.16 | 24.26 | 24.48 | 4,094,969 | -0.19(-0.78%) |
Jul 11, 2008 | 24.75 | 24.90 | 23.93 | 24.67 | 4,909,780 | -0.27(-1.10%) |
Jul 10, 2008 | 25.79 | 25.84 | 24.71 | 24.95 | 4,602,837 | -0.79(-3.08%) |
Jul 09, 2008 | 27.07 | 27.08 | 25.74 | 25.74 | 2,936,511 | -1.35(-4.97%) |
Jul 08, 2008 | 26.28 | 27.09 | 26.04 | 27.09 | 4,467,842 | +0.60(+2.26%) |
Jul 07, 2008 | 26.32 | 26.81 | 25.97 | 26.49 | 3,153,605 | +0.18(+0.68%) |
Jul 04, 2008 | 26.29 | 26.68 | 26.02 | 26.31 | 2,721,850 | +0.00(+0.00%) |
Jul 03, 2008 | 26.29 | 26.68 | 26.02 | 26.31 | 2,721,850 | +0.05(+0.20%) |
Jul 02, 2008 | 27.26 | 27.43 | 26.21 | 26.26 | 4,088,862 | -1.00(-3.67%) |
Jul 01, 2008 | 26.50 | 27.48 | 26.21 | 27.26 | 5,081,732 | +0.41(+1.54%) |
Jun 30, 2008 | 27.02 | 27.27 | 26.45 | 26.84 | 3,076,512 | -0.27(-1.01%) |
Jun 27, 2008 | 26.92 | 27.22 | 26.65 | 27.12 | 3,198,391 | +0.27(+1.02%) |
Jun 26, 2008 | 27.24 | 27.36 | 26.62 | 26.84 | 5,294,424 | -0.69(-2.50%) |
Jun 25, 2008 | 27.66 | 28.49 | 27.44 | 27.53 | 2,777,162 | -0.08(-0.30%) |
Jun 24, 2008 | 27.39 | 28.23 | 27.32 | 27.61 | 3,146,300 | +0.08(+0.30%) |
Jun 23, 2008 | 27.61 | 27.85 | 27.41 | 27.53 | 2,966,017 | -0.04(-0.13%) |
Jun 20, 2008 | 28.10 | 28.49 | 27.21 | 27.57 | 4,582,533 | -0.81(-2.87%) |
Jun 19, 2008 | 27.66 | 28.49 | 27.55 | 28.38 | 2,332,681 | +0.76(+2.73%) |
Jun 18, 2008 | 28.69 | 28.81 | 27.41 | 27.63 | 4,787,833 | -1.19(-4.14%) |
Jun 17, 2008 | 29.11 | 29.40 | 28.74 | 28.82 | 1,829,358 | -0.18(-0.64%) |
Jun 16, 2008 | 28.69 | 29.15 | 28.28 | 29.00 | 2,399,200 | +0.18(+0.64%) |
Jun 13, 2008 | 28.35 | 28.85 | 28.03 | 28.82 | 2,172,519 | +0.62(+2.21%) |
Jun 12, 2008 | 28.21 | 29.05 | 27.95 | 28.20 | 2,546,231 | +0.30(+1.09%) |
Jun 11, 2008 | 28.87 | 28.90 | 27.89 | 27.89 | 2,696,470 | -0.98(-3.38%) |
Jun 10, 2008 | 28.69 | 29.34 | 28.50 | 28.87 | 2,873,278 | +0.01(+0.03%) |
Jun 09, 2008 | 29.37 | 29.61 | 28.75 | 28.86 | 3,436,013 | -0.59(-2.01%) |
Jun 06, 2008 | 30.03 | 30.07 | 29.35 | 29.46 | 4,125,300 | -0.89(-2.93%) |
Jun 05, 2008 | 30.12 | 30.49 | 29.89 | 30.34 | 2,187,614 | +0.40(+1.34%) |
Jun 04, 2008 | 29.46 | 30.44 | 29.46 | 29.95 | 2,582,687 | +0.34(+1.15%) |
Jun 03, 2008 | 29.72 | 30.15 | 29.23 | 29.60 | 3,149,184 | -0.38(-1.28%) |
Jun 02, 2008 | 30.63 | 30.77 | 29.53 | 29.99 | 3,154,051 | -0.78(-2.55%) |
May 30, 2008 | 30.06 | 30.91 | 29.89 | 30.77 | 3,886,740 | +0.78(+2.59%) |
May 29, 2008 | 29.29 | 30.10 | 29.29 | 30.00 | 2,049,512 | +0.67(+2.30%) |
May 28, 2008 | 28.87 | 29.46 | 28.87 | 29.32 | 3,439,956 | +0.49(+1.69%) |
May 27, 2008 | 28.12 | 28.89 | 27.73 | 28.83 | 3,581,006 | +0.75(+2.66%) |
May 26, 2008 | 28.83 | 28.83 | 27.76 | 28.09 | 0 | +0.00(+0.00%) |
May 23, 2008 | 28.83 | 28.83 | 27.76 | 28.09 | 2,831,256 | -0.82(-2.84%) |
May 22, 2008 | 28.69 | 29.38 | 28.54 | 28.91 | 1,480,864 | +0.15(+0.51%) |
May 21, 2008 | 29.83 | 29.85 | 28.55 | 28.76 | 2,313,198 | -0.87(-2.95%) |
May 20, 2008 | 29.85 | 30.08 | 29.41 | 29.63 | 2,498,784 | -0.56(-1.86%) |
May 19, 2008 | 29.53 | 30.75 | 29.53 | 30.20 | 3,305,774 | +0.62(+2.10%) |
May 16, 2008 | 29.61 | 29.82 | 29.41 | 29.57 | 2,902,987 | +0.03(+0.10%) |
May 15, 2008 | 29.09 | 29.60 | 28.78 | 29.55 | 2,321,262 | +0.42(+1.45%) |
May 14, 2008 | 28.83 | 29.57 | 28.83 | 29.12 | 2,204,105 | +0.24(+0.85%) |
May 13, 2008 | 28.88 | 29.21 | 28.73 | 28.88 | 1,759,435 | -0.01(-0.05%) |
May 12, 2008 | 28.30 | 28.97 | 28.17 | 28.89 | 1,393,703 | +0.73(+2.58%) |
May 09, 2008 | 28.13 | 28.44 | 27.99 | 28.17 | 1,577,347 | -0.10(-0.37%) |
May 08, 2008 | 28.23 | 28.49 | 27.98 | 28.27 | 1,785,712 | +0.10(+0.34%) |
May 07, 2008 | 28.91 | 29.42 | 28.12 | 28.18 | 2,309,703 | -0.86(-2.96%) |
May 06, 2008 | 28.27 | 29.22 | 28.27 | 29.03 | 2,218,118 | +0.39(+1.37%) |
May 05, 2008 | 28.95 | 28.95 | 28.30 | 28.64 | 1,907,184 | -0.26(-0.90%) |
May 02, 2008 | 29.49 | 29.49 | 28.64 | 28.90 | 1,880,108 | -0.36(-1.24%) |
May 01, 2008 | 28.52 | 29.59 | 28.32 | 29.26 | 2,958,158 | +0.95(+3.35%) |
Apr 30, 2008 | 29.38 | 29.41 | 28.31 | 28.32 | 3,522,850 | -0.88(-3.02%) |
Apr 29, 2008 | 29.29 | 29.60 | 29.09 | 29.20 | 2,248,571 | -0.08(-0.28%) |
Apr 28, 2008 | 29.26 | 29.48 | 28.75 | 29.28 | 2,358,466 | +0.15(+0.51%) |
Apr 25, 2008 | 28.59 | 29.23 | 28.53 | 29.13 | 3,153,925 | +0.63(+2.21%) |
Apr 24, 2008 | 27.71 | 28.73 | 27.64 | 28.50 | 3,418,336 | +0.80(+2.89%) |
Apr 23, 2008 | 27.39 | 27.82 | 27.35 | 27.70 | 2,242,669 | +0.09(+0.32%) |
Apr 22, 2008 | 27.60 | 27.96 | 27.24 | 27.61 | 3,678,579 | -0.15(-0.53%) |
Apr 21, 2008 | 27.55 | 28.01 | 27.54 | 27.76 | 3,942,820 | -0.19(-0.69%) |
Apr 18, 2008 | 26.81 | 28.04 | 26.65 | 27.95 | 7,597,642 | +1.24(+4.63%) |
Apr 17, 2008 | 25.32 | 26.95 | 25.24 | 26.72 | 11,213,742 | -0.52(-1.90%) |
Apr 16, 2008 | 26.55 | 27.26 | 26.50 | 27.24 | 3,744,974 | +0.67(+2.54%) |
Apr 15, 2008 | 26.45 | 26.78 | 25.85 | 26.56 | 4,348,028 | +0.33(+1.27%) |
Apr 14, 2008 | 27.00 | 27.00 | 26.15 | 26.23 | 4,876,471 | -1.21(-4.40%) |
Apr 11, 2008 | 27.38 | 27.98 | 27.31 | 27.44 | 3,467,840 | -0.64(-2.27%) |
Apr 10, 2008 | 27.84 | 28.66 | 27.82 | 28.07 | 1,653,213 | +0.18(+0.64%) |
Apr 09, 2008 | 28.89 | 28.89 | 27.87 | 27.89 | 2,279,827 | -1.23(-4.22%) |
Apr 08, 2008 | 29.03 | 29.41 | 28.79 | 29.12 | 1,676,243 | -0.06(-0.20%) |
Apr 07, 2008 | 29.20 | 29.49 | 28.92 | 29.18 | 1,596,741 | +0.15(+0.51%) |
Apr 04, 2008 | 29.18 | 29.39 | 28.68 | 29.03 | 1,632,493 | -0.13(-0.43%) |
Apr 03, 2008 | 28.94 | 29.32 | 28.73 | 29.16 | 1,887,147 | +0.01(+0.05%) |
Apr 02, 2008 | 29.20 | 29.71 | 28.87 | 29.15 | 2,306,284 | +0.19(+0.66%) |
Apr 01, 2008 | 27.95 | 29.03 | 27.95 | 28.95 | 2,512,230 | +1.19(+4.29%) |
Mar 31, 2008 | 28.23 | 28.23 | 27.51 | 27.76 | 2,720,853 | -0.32(-1.13%) |
Mar 28, 2008 | 28.69 | 29.02 | 28.02 | 28.08 | 2,080,823 | -0.69(-2.39%) |
Mar 27, 2008 | 28.98 | 29.37 | 28.60 | 28.77 | 2,541,206 | -0.08(-0.28%) |
Mar 26, 2008 | 29.24 | 29.24 | 28.56 | 28.85 | 2,056,809 | -0.53(-1.81%) |
Mar 25, 2008 | 30.41 | 30.41 | 29.16 | 29.38 | 3,026,574 | -0.71(-2.36%) |
Mar 24, 2008 | 28.03 | 30.66 | 28.03 | 30.09 | 5,830,523 | +1.79(+6.33%) |
Mar 21, 2008 | 26.51 | 28.35 | 26.47 | 28.30 | 4,531,973 | +0.00(+0.00%) |
Mar 20, 2008 | 26.51 | 28.35 | 26.47 | 28.30 | 4,531,973 | +1.83(+6.91%) |
Mar 19, 2008 | 27.06 | 27.76 | 26.44 | 26.47 | 3,203,900 | -0.79(-2.91%) |
Mar 18, 2008 | 26.28 | 27.34 | 26.28 | 27.27 | 4,140,378 | +1.43(+5.53%) |
Mar 17, 2008 | 25.64 | 26.20 | 25.30 | 25.84 | 3,521,292 | -0.38(-1.44%) |
Mar 14, 2008 | 27.40 | 27.78 | 25.96 | 26.21 | 4,583,421 | -1.03(-3.78%) |
Mar 13, 2008 | 26.44 | 27.36 | 25.89 | 27.24 | 3,522,197 | +0.38(+1.41%) |
Mar 12, 2008 | 27.16 | 27.73 | 26.80 | 26.87 | 2,011,649 | -0.28(-1.04%) |
Mar 11, 2008 | 26.21 | 27.18 | 25.98 | 27.15 | 3,388,120 | +1.47(+5.74%) |
Mar 10, 2008 | 26.03 | 26.03 | 25.59 | 25.67 | 3,242,980 | -0.27(-1.06%) |
Mar 07, 2008 | 26.31 | 26.65 | 25.78 | 25.95 | 3,984,271 | -0.56(-2.12%) |
Mar 06, 2008 | 26.77 | 26.83 | 26.41 | 26.51 | 3,356,572 | -0.37(-1.37%) |
Mar 05, 2008 | 27.07 | 27.78 | 26.48 | 26.88 | 2,971,582 | -0.21(-0.77%) |
Mar 04, 2008 | 27.13 | 27.31 | 26.46 | 27.09 | 3,099,712 | -0.36(-1.29%) |
Mar 03, 2008 | 27.53 | 27.72 | 26.92 | 27.44 | 2,453,283 | -0.07(-0.24%) |
Feb 29, 2008 | 28.87 | 28.87 | 27.40 | 27.51 | 3,743,147 | -1.62(-5.57%) |
Feb 28, 2008 | 29.18 | 29.46 | 28.95 | 29.13 | 2,568,801 | -0.41(-1.38%) |
Feb 27, 2008 | 29.06 | 29.68 | 29.04 | 29.54 | 3,498,984 | +0.24(+0.83%) |
Feb 26, 2008 | 28.76 | 29.69 | 28.76 | 29.29 | 2,543,628 | +0.19(+0.66%) |
Feb 25, 2008 | 28.39 | 29.23 | 28.18 | 29.10 | 2,970,027 | +0.66(+2.32%) |
Feb 22, 2008 | 27.59 | 28.48 | 27.32 | 28.44 | 3,374,033 | +0.66(+2.37%) |
Feb 21, 2008 | 28.35 | 28.66 | 27.73 | 27.78 | 4,837,340 | -0.41(-1.47%) |
Feb 20, 2008 | 27.77 | 28.24 | 27.62 | 28.20 | 3,400,110 | +0.03(+0.11%) |
Feb 19, 2008 | 28.15 | 28.66 | 27.47 | 28.17 | 4,554,018 | +0.27(+0.98%) |
Feb 18, 2008 | 27.90 | 28.20 | 27.58 | 27.89 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 27.90 | 28.20 | 27.58 | 27.89 | 3,020,608 | -0.06(-0.21%) |
Feb 14, 2008 | 28.86 | 29.05 | 27.86 | 27.95 | 2,162,855 | -0.95(-3.28%) |
Feb 13, 2008 | 28.81 | 29.61 | 28.58 | 28.90 | 2,138,810 | +0.06(+0.21%) |
Feb 12, 2008 | 27.78 | 29.11 | 27.78 | 28.84 | 3,884,795 | +1.20(+4.34%) |
Feb 11, 2008 | 27.54 | 27.84 | 26.95 | 27.64 | 2,944,646 | +0.28(+1.03%) |
Feb 08, 2008 | 28.06 | 28.08 | 27.21 | 27.36 | 3,049,789 | -0.79(-2.81%) |
Feb 07, 2008 | 27.77 | 28.39 | 27.45 | 28.15 | 3,642,827 | +0.28(+1.01%) |
Feb 06, 2008 | 28.36 | 28.64 | 27.72 | 27.87 | 3,692,888 | -0.24(-0.87%) |
Feb 05, 2008 | 29.20 | 29.38 | 28.12 | 28.12 | 3,637,616 | -1.55(-5.24%) |
Feb 04, 2008 | 30.01 | 30.35 | 29.59 | 29.67 | 2,524,436 | -0.64(-2.12%) |