Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 12.84 | 13.19 | 12.31 | 12.58 | 3,012,107 | -0.04(-0.29%) |
Nov 26, 2008 | 11.51 | 12.62 | 10.79 | 12.62 | 7,165,397 | +0.86(+7.30%) |
Nov 25, 2008 | 11.03 | 12.50 | 10.73 | 11.76 | 16,069,404 | +1.16(+10.96%) |
Nov 24, 2008 | 9.115 | 10.84 | 8.782 | 10.60 | 11,738,845 | +1.69(+19.02%) |
Nov 21, 2008 | 9.344 | 9.344 | 8.538 | 8.907 | 12,145,082 | +0.10(+1.18%) |
Nov 20, 2008 | 9.862 | 10.22 | 8.582 | 8.804 | 12,509,433 | -1.18(-11.79%) |
Nov 19, 2008 | 10.68 | 10.84 | 9.914 | 9.980 | 6,185,727 | -0.92(-8.42%) |
Nov 18, 2008 | 10.84 | 11.14 | 10.56 | 10.90 | 6,620,318 | +0.05(+0.48%) |
Nov 17, 2008 | 11.25 | 11.47 | 10.84 | 10.85 | 6,493,844 | -0.51(-4.50%) |
Nov 14, 2008 | 13.27 | 13.32 | 11.13 | 11.36 | 0 | -2.09(-15.57%) |
Nov 13, 2008 | 13.02 | 13.67 | 12.14 | 13.45 | 8,102,618 | +0.47(+3.59%) |
Nov 12, 2008 | 13.95 | 14.10 | 12.95 | 12.98 | 5,713,646 | -1.27(-8.93%) |
Nov 11, 2008 | 14.66 | 14.76 | 13.44 | 14.26 | 6,215,899 | -0.73(-4.84%) |
Nov 10, 2008 | 16.04 | 16.08 | 14.62 | 14.98 | 5,180,532 | -0.78(-4.97%) |
Nov 07, 2008 | 15.48 | 15.86 | 15.24 | 15.77 | 0 | +0.46(+3.00%) |
Nov 06, 2008 | 16.65 | 16.90 | 15.11 | 15.31 | 5,344,988 | -1.49(-8.90%) |
Nov 05, 2008 | 17.96 | 17.96 | 16.68 | 16.80 | 2,920,315 | -1.14(-6.35%) |
Nov 04, 2008 | 17.57 | 18.11 | 17.08 | 17.94 | 4,692,427 | +1.01(+5.94%) |
Nov 03, 2008 | 18.08 | 18.18 | 16.78 | 16.93 | 5,019,053 | -1.18(-6.50%) |
Oct 31, 2008 | 17.74 | 18.26 | 17.43 | 18.11 | 0 | +0.36(+2.04%) |
Oct 30, 2008 | 18.12 | 19.40 | 17.47 | 17.75 | 8,164,182 | +0.35(+2.00%) |
Oct 29, 2008 | 15.79 | 18.04 | 15.45 | 17.40 | 9,382,058 | +1.66(+10.53%) |
Oct 28, 2008 | 14.35 | 15.80 | 13.85 | 15.74 | 6,583,304 | +1.78(+12.77%) |
Oct 27, 2008 | 14.44 | 14.71 | 13.96 | 13.96 | 4,445,962 | -0.75(-5.08%) |
Oct 24, 2008 | 14.64 | 15.06 | 14.23 | 14.71 | 0 | -1.01(-6.45%) |
Oct 23, 2008 | 16.53 | 16.86 | 15.30 | 15.72 | 10,895,202 | -0.81(-4.92%) |
Oct 22, 2008 | 18.58 | 18.70 | 15.85 | 16.54 | 10,864,907 | -2.50(-13.14%) |
Oct 21, 2008 | 19.41 | 19.69 | 18.82 | 19.04 | 5,657,122 | -0.38(-1.98%) |
Oct 20, 2008 | 19.06 | 19.66 | 18.50 | 19.42 | 5,297,584 | +0.33(+1.70%) |
Oct 17, 2008 | 18.72 | 19.60 | 18.41 | 19.09 | 0 | -0.39(-2.01%) |
Oct 16, 2008 | 18.13 | 19.68 | 17.84 | 19.49 | 13,037,362 | +1.34(+7.38%) |
Oct 15, 2008 | 21.27 | 21.27 | 18.09 | 18.15 | 10,671,074 | -3.11(-14.62%) |
Oct 14, 2008 | 23.46 | 23.60 | 20.52 | 21.26 | 9,117,482 | -1.21(-5.40%) |
Oct 13, 2008 | 22.92 | 22.92 | 21.19 | 22.47 | 6,004,827 | +0.61(+2.81%) |
Oct 10, 2008 | 18.92 | 25.15 | 18.57 | 21.85 | 0 | +1.25(+6.07%) |
Oct 09, 2008 | 21.81 | 22.38 | 19.99 | 20.60 | 6,775,812 | -0.87(-4.06%) |
Oct 08, 2008 | 20.75 | 23.00 | 20.71 | 21.48 | 7,533,818 | -0.04(-0.21%) |
Oct 07, 2008 | 24.09 | 24.41 | 21.45 | 21.52 | 7,839,086 | -2.12(-8.95%) |
Oct 06, 2008 | 23.60 | 23.81 | 22.11 | 23.64 | 9,255,365 | -0.48(-1.99%) |
Oct 03, 2008 | 25.55 | 25.82 | 24.08 | 24.12 | 0 | -0.98(-3.89%) |
Oct 02, 2008 | 26.70 | 27.14 | 24.80 | 25.09 | 9,225,255 | -2.08(-7.65%) |
Oct 01, 2008 | 27.11 | 27.31 | 26.61 | 27.17 | 5,228,921 | -0.42(-1.53%) |
Sep 30, 2008 | 28.36 | 28.61 | 26.60 | 27.60 | 5,115,573 | -0.47(-1.66%) |
Sep 29, 2008 | 28.99 | 29.07 | 26.89 | 28.06 | 7,152,294 | -1.56(-5.27%) |
Sep 26, 2008 | 28.85 | 29.77 | 28.70 | 29.62 | 0 | +0.36(+1.21%) |
Sep 25, 2008 | 29.26 | 29.74 | 28.75 | 29.27 | 4,336,793 | +0.28(+0.97%) |
Sep 24, 2008 | 29.58 | 29.89 | 28.92 | 28.99 | 3,134,676 | -0.51(-1.73%) |
Sep 23, 2008 | 30.38 | 30.77 | 29.30 | 29.50 | 2,841,291 | -0.84(-2.76%) |
Sep 22, 2008 | 31.43 | 31.55 | 30.18 | 30.33 | 3,234,454 | -1.33(-4.21%) |
Sep 19, 2008 | 32.97 | 35.55 | 31.37 | 31.66 | 0 | +0.41(+1.30%) |
Sep 18, 2008 | 29.34 | 31.49 | 28.82 | 31.26 | 8,910,816 | +1.92(+6.56%) |
Sep 17, 2008 | 29.41 | 29.71 | 28.65 | 29.33 | 5,878,539 | -0.52(-1.73%) |
Sep 16, 2008 | 29.08 | 30.01 | 28.83 | 29.85 | 5,506,780 | -0.04(-0.12%) |
Sep 15, 2008 | 28.85 | 30.15 | 28.73 | 29.89 | 5,490,385 | -0.07(-0.22%) |
Sep 12, 2008 | 30.27 | 30.50 | 29.53 | 29.96 | 0 | -0.64(-2.08%) |
Sep 11, 2008 | 30.14 | 30.59 | 29.23 | 30.59 | 4,627,021 | -0.07(-0.24%) |
Sep 10, 2008 | 30.34 | 31.15 | 30.01 | 30.67 | 4,319,171 | +0.44(+1.47%) |
Sep 09, 2008 | 30.01 | 31.13 | 29.92 | 30.22 | 5,168,960 | +0.19(+0.64%) |
Sep 08, 2008 | 29.87 | 30.68 | 29.23 | 30.03 | 3,496,307 | +1.03(+3.55%) |
Sep 05, 2008 | 28.85 | 29.12 | 27.91 | 29.00 | 0 | -0.64(-2.17%) |
Sep 04, 2008 | 30.25 | 30.93 | 29.48 | 29.64 | 3,682,293 | -0.92(-3.00%) |
Sep 03, 2008 | 30.07 | 30.94 | 30.06 | 30.56 | 3,154,529 | +0.36(+1.18%) |
Sep 02, 2008 | 29.96 | 31.65 | 29.87 | 30.21 | 4,497,634 | +0.78(+2.64%) |
Aug 29, 2008 | 29.53 | 29.82 | 29.32 | 29.43 | 0 | -0.35(-1.17%) |
Aug 28, 2008 | 28.85 | 29.84 | 28.45 | 29.78 | 2,806,212 | +1.05(+3.66%) |
Aug 27, 2008 | 28.69 | 29.00 | 28.32 | 28.73 | 1,252,522 | +0.04(+0.13%) |
Aug 26, 2008 | 28.27 | 28.74 | 27.94 | 28.69 | 2,027,591 | +0.19(+0.67%) |
Aug 25, 2008 | 29.15 | 29.56 | 28.22 | 28.50 | 2,179,637 | -0.93(-3.17%) |
Aug 22, 2008 | 28.65 | 29.46 | 28.63 | 29.43 | 0 | +0.95(+3.32%) |
Aug 21, 2008 | 28.93 | 28.93 | 28.06 | 28.48 | 4,129,936 | -0.60(-2.06%) |
Aug 20, 2008 | 29.63 | 29.78 | 28.15 | 29.08 | 6,335,482 | -0.64(-2.14%) |
Aug 19, 2008 | 30.98 | 31.00 | 29.58 | 29.72 | 4,810,672 | -1.68(-5.35%) |
Aug 18, 2008 | 31.56 | 31.80 | 30.94 | 31.40 | 4,633,209 | -0.09(-0.28%) |
Aug 15, 2008 | 30.50 | 31.49 | 30.16 | 31.49 | 0 | +0.90(+2.93%) |
Aug 14, 2008 | 29.92 | 31.22 | 29.47 | 30.59 | 3,614,629 | +0.32(+1.05%) |
Aug 13, 2008 | 30.48 | 30.58 | 29.47 | 30.27 | 3,377,916 | -0.36(-1.18%) |
Aug 12, 2008 | 31.44 | 31.61 | 30.57 | 30.64 | 3,617,359 | -0.84(-2.68%) |
Aug 11, 2008 | 30.95 | 32.45 | 30.50 | 31.48 | 6,843,959 | +0.59(+1.92%) |
Aug 08, 2008 | 29.74 | 31.07 | 29.38 | 30.89 | 6,776,783 | +1.27(+4.30%) |
Aug 07, 2008 | 29.69 | 30.32 | 28.90 | 29.62 | 4,168,732 | -0.46(-1.53%) |
Aug 06, 2008 | 29.29 | 30.27 | 28.89 | 30.07 | 3,919,882 | +0.54(+1.83%) |
Aug 05, 2008 | 28.24 | 29.67 | 28.18 | 29.53 | 4,738,775 | +1.55(+5.55%) |
Aug 04, 2008 | 27.89 | 28.26 | 27.55 | 27.98 | 2,605,122 | -0.03(-0.11%) |
Aug 01, 2008 | 27.87 | 28.63 | 27.37 | 28.01 | 3,351,959 | +0.01(+0.05%) |
Jul 31, 2008 | 28.11 | 28.74 | 27.26 | 27.99 | 3,559,095 | -0.29(-1.02%) |
Jul 30, 2008 | 28.28 | 28.96 | 27.68 | 28.28 | 3,593,102 | +0.26(+0.92%) |
Jul 29, 2008 | 28.02 | 28.03 | 27.00 | 28.02 | 3,835,670 | +0.93(+3.44%) |
Jul 28, 2008 | 27.43 | 27.58 | 27.02 | 27.09 | 2,942,858 | -0.38(-1.40%) |
Jul 25, 2008 | 27.48 | 27.99 | 27.30 | 27.48 | 2,558,196 | +0.11(+0.41%) |
Jul 24, 2008 | 28.92 | 29.19 | 27.08 | 27.37 | 3,997,855 | -1.72(-5.90%) |
Jul 23, 2008 | 27.99 | 29.20 | 27.67 | 29.08 | 5,329,577 | +0.95(+3.37%) |
Jul 22, 2008 | 27.55 | 28.14 | 27.34 | 28.14 | 5,870,779 | +0.58(+2.09%) |
Jul 21, 2008 | 27.68 | 28.34 | 26.72 | 27.56 | 4,834,756 | -0.15(-0.53%) |
Jul 18, 2008 | 28.72 | 28.73 | 27.32 | 27.71 | 5,993,997 | -0.95(-3.30%) |
Jul 17, 2008 | 28.85 | 29.26 | 27.37 | 28.65 | 11,427,547 | +1.89(+7.05%) |
Jul 16, 2008 | 25.01 | 26.83 | 24.93 | 26.77 | 5,822,410 | +1.75(+7.01%) |
Jul 15, 2008 | 24.29 | 25.50 | 23.81 | 25.01 | 4,847,559 | +0.55(+2.24%) |
Jul 14, 2008 | 24.90 | 25.15 | 24.24 | 24.47 | 4,097,596 | -0.19(-0.78%) |
Jul 11, 2008 | 24.73 | 24.89 | 23.92 | 24.66 | 4,912,930 | -0.27(-1.10%) |
Jul 10, 2008 | 25.78 | 25.82 | 24.70 | 24.93 | 4,605,790 | -0.79(-3.08%) |
Jul 09, 2008 | 27.06 | 27.06 | 25.72 | 25.72 | 2,938,395 | -1.35(-4.97%) |
Jul 08, 2008 | 26.26 | 27.08 | 26.02 | 27.07 | 4,470,709 | +0.60(+2.26%) |
Jul 07, 2008 | 26.31 | 26.80 | 25.95 | 26.47 | 3,155,628 | +0.18(+0.68%) |
Jul 04, 2008 | 26.27 | 26.66 | 26.00 | 26.29 | 2,723,596 | +0.00(+0.00%) |
Jul 03, 2008 | 26.27 | 26.66 | 26.00 | 26.29 | 2,723,596 | +0.05(+0.20%) |
Jul 02, 2008 | 27.24 | 27.41 | 26.19 | 26.24 | 4,091,485 | -1.00(-3.67%) |
Jul 01, 2008 | 26.49 | 27.46 | 26.20 | 27.24 | 5,084,993 | +0.41(+1.54%) |
Jun 30, 2008 | 27.00 | 27.26 | 26.43 | 26.83 | 3,078,486 | -0.27(-1.01%) |
Jun 27, 2008 | 26.91 | 27.20 | 26.63 | 27.10 | 3,200,443 | +0.27(+1.02%) |
Jun 26, 2008 | 27.23 | 27.34 | 26.60 | 26.83 | 5,297,821 | -0.69(-2.50%) |
Jun 25, 2008 | 27.65 | 28.48 | 27.43 | 27.51 | 2,778,943 | -0.08(-0.29%) |
Jun 24, 2008 | 27.37 | 28.22 | 27.31 | 27.60 | 3,148,319 | +0.08(+0.30%) |
Jun 23, 2008 | 27.59 | 27.83 | 27.39 | 27.51 | 2,967,920 | -0.04(-0.13%) |
Jun 20, 2008 | 28.08 | 28.48 | 27.20 | 27.55 | 4,585,473 | -0.81(-2.87%) |
Jun 19, 2008 | 27.65 | 28.47 | 27.53 | 28.36 | 2,334,177 | +0.75(+2.73%) |
Jun 18, 2008 | 28.67 | 28.79 | 27.39 | 27.61 | 4,790,905 | -1.19(-4.14%) |
Jun 17, 2008 | 29.09 | 29.38 | 28.72 | 28.80 | 1,830,532 | -0.18(-0.64%) |
Jun 16, 2008 | 28.67 | 29.13 | 28.26 | 28.99 | 2,400,739 | +0.18(+0.64%) |
Jun 13, 2008 | 28.33 | 28.83 | 28.01 | 28.80 | 2,173,913 | +0.62(+2.21%) |
Jun 12, 2008 | 28.19 | 29.03 | 27.93 | 28.18 | 2,547,865 | +0.30(+1.09%) |
Jun 11, 2008 | 28.85 | 28.88 | 27.88 | 27.88 | 2,698,200 | -0.98(-3.38%) |
Jun 10, 2008 | 28.67 | 29.32 | 28.48 | 28.85 | 2,875,122 | +0.01(+0.03%) |
Jun 09, 2008 | 29.35 | 29.59 | 28.73 | 28.85 | 3,438,218 | -0.59(-2.01%) |
Jun 06, 2008 | 30.01 | 30.05 | 29.33 | 29.44 | 4,127,947 | -0.89(-2.93%) |
Jun 05, 2008 | 30.10 | 30.47 | 29.87 | 30.33 | 2,189,018 | +0.40(+1.33%) |
Jun 04, 2008 | 29.44 | 30.42 | 29.44 | 29.93 | 2,584,344 | +0.34(+1.15%) |
Jun 03, 2008 | 29.70 | 30.13 | 29.22 | 29.59 | 3,151,204 | -0.38(-1.28%) |
Jun 02, 2008 | 30.61 | 30.75 | 29.51 | 29.97 | 3,156,074 | -0.78(-2.55%) |
May 30, 2008 | 30.04 | 30.89 | 29.87 | 30.75 | 3,889,234 | +0.78(+2.59%) |
May 29, 2008 | 29.27 | 30.08 | 29.27 | 29.98 | 2,050,827 | +0.67(+2.30%) |
May 28, 2008 | 28.85 | 29.44 | 28.85 | 29.30 | 3,442,163 | +0.49(+1.69%) |
May 27, 2008 | 28.10 | 28.87 | 27.71 | 28.82 | 3,583,304 | +0.75(+2.66%) |
May 26, 2008 | 28.81 | 28.81 | 27.74 | 28.07 | 0 | +0.00(+0.00%) |
May 23, 2008 | 28.81 | 28.81 | 27.74 | 28.07 | 2,833,073 | -0.82(-2.84%) |
May 22, 2008 | 28.68 | 29.36 | 28.52 | 28.89 | 1,481,815 | +0.15(+0.51%) |
May 21, 2008 | 29.81 | 29.83 | 28.53 | 28.74 | 2,314,682 | -0.87(-2.95%) |
May 20, 2008 | 29.83 | 30.06 | 29.39 | 29.62 | 2,500,387 | -0.56(-1.86%) |
May 19, 2008 | 29.51 | 30.73 | 29.51 | 30.18 | 3,307,895 | +0.62(+2.10%) |
May 16, 2008 | 29.59 | 29.80 | 29.39 | 29.56 | 2,904,849 | +0.03(+0.10%) |
May 15, 2008 | 29.07 | 29.59 | 28.76 | 29.53 | 2,322,752 | +0.42(+1.45%) |
May 14, 2008 | 28.81 | 29.55 | 28.81 | 29.10 | 2,205,519 | +0.24(+0.85%) |
May 13, 2008 | 28.86 | 29.19 | 28.71 | 28.86 | 1,760,564 | -0.01(-0.05%) |
May 12, 2008 | 28.28 | 28.95 | 28.15 | 28.88 | 1,394,598 | +0.73(+2.58%) |
May 09, 2008 | 28.11 | 28.42 | 27.97 | 28.15 | 1,578,359 | -0.10(-0.37%) |
May 08, 2008 | 28.21 | 28.47 | 27.97 | 28.25 | 1,786,858 | +0.10(+0.34%) |
May 07, 2008 | 28.89 | 29.40 | 28.11 | 28.16 | 2,311,185 | -0.86(-2.96%) |
May 06, 2008 | 28.25 | 29.20 | 28.25 | 29.02 | 2,219,542 | +0.39(+1.37%) |
May 05, 2008 | 28.93 | 28.93 | 28.28 | 28.62 | 1,908,407 | -0.26(-0.90%) |
May 02, 2008 | 29.47 | 29.47 | 28.62 | 28.88 | 1,881,314 | -0.36(-1.24%) |
May 01, 2008 | 28.51 | 29.57 | 28.30 | 29.25 | 2,960,056 | +0.95(+3.35%) |
Apr 30, 2008 | 29.36 | 29.39 | 28.29 | 28.30 | 3,525,110 | -0.88(-3.02%) |
Apr 29, 2008 | 29.27 | 29.58 | 29.07 | 29.18 | 2,250,014 | -0.08(-0.28%) |
Apr 28, 2008 | 29.25 | 29.46 | 28.73 | 29.26 | 2,359,979 | +0.15(+0.51%) |
Apr 25, 2008 | 28.57 | 29.22 | 28.51 | 29.11 | 3,155,949 | +0.63(+2.21%) |
Apr 24, 2008 | 27.69 | 28.71 | 27.62 | 28.48 | 3,420,530 | +0.80(+2.89%) |
Apr 23, 2008 | 27.37 | 27.80 | 27.34 | 27.68 | 2,244,108 | +0.09(+0.32%) |
Apr 22, 2008 | 27.58 | 27.94 | 27.23 | 27.60 | 3,680,940 | -0.15(-0.53%) |
Apr 21, 2008 | 27.53 | 27.99 | 27.52 | 27.74 | 3,945,350 | -0.19(-0.69%) |
Apr 18, 2008 | 26.79 | 28.02 | 26.63 | 27.94 | 7,602,517 | +1.24(+4.63%) |
Apr 17, 2008 | 25.30 | 26.93 | 25.23 | 26.70 | 11,220,937 | -0.52(-1.90%) |
Apr 16, 2008 | 26.53 | 27.24 | 26.48 | 27.22 | 3,747,377 | +0.67(+2.54%) |
Apr 15, 2008 | 26.43 | 26.76 | 25.83 | 26.54 | 4,350,818 | +0.33(+1.27%) |
Apr 14, 2008 | 26.98 | 26.98 | 26.14 | 26.21 | 4,879,600 | -1.21(-4.40%) |
Apr 11, 2008 | 27.36 | 27.97 | 27.29 | 27.42 | 3,470,065 | -0.64(-2.27%) |
Apr 10, 2008 | 27.82 | 28.65 | 27.80 | 28.05 | 1,654,274 | +0.18(+0.64%) |
Apr 09, 2008 | 28.87 | 28.87 | 27.85 | 27.88 | 2,281,290 | -1.23(-4.22%) |
Apr 08, 2008 | 29.02 | 29.39 | 28.77 | 29.10 | 1,677,318 | -0.06(-0.20%) |
Apr 07, 2008 | 29.18 | 29.47 | 28.90 | 29.16 | 1,597,765 | +0.15(+0.51%) |
Apr 04, 2008 | 29.16 | 29.37 | 28.66 | 29.02 | 1,633,540 | -0.13(-0.43%) |
Apr 03, 2008 | 28.92 | 29.30 | 28.71 | 29.14 | 1,888,358 | +0.01(+0.05%) |
Apr 02, 2008 | 29.19 | 29.69 | 28.85 | 29.13 | 2,307,764 | +0.19(+0.66%) |
Apr 01, 2008 | 27.94 | 29.01 | 27.94 | 28.93 | 2,513,842 | +1.19(+4.29%) |
Mar 31, 2008 | 28.22 | 28.22 | 27.49 | 27.74 | 2,722,599 | -0.32(-1.13%) |
Mar 28, 2008 | 28.67 | 29.00 | 28.00 | 28.06 | 2,082,159 | -0.69(-2.39%) |
Mar 27, 2008 | 28.96 | 29.35 | 28.58 | 28.75 | 2,542,837 | -0.08(-0.28%) |
Mar 26, 2008 | 29.22 | 29.22 | 28.54 | 28.83 | 2,058,129 | -0.53(-1.81%) |
Mar 25, 2008 | 30.39 | 30.39 | 29.14 | 29.36 | 3,028,515 | -0.71(-2.36%) |
Mar 24, 2008 | 28.01 | 30.64 | 28.01 | 30.07 | 5,834,264 | +1.79(+6.33%) |
Mar 21, 2008 | 26.49 | 28.34 | 26.46 | 28.28 | 4,534,881 | +0.00(+0.00%) |
Mar 20, 2008 | 26.49 | 28.34 | 26.46 | 28.28 | 4,534,881 | +1.83(+6.91%) |
Mar 19, 2008 | 27.04 | 27.74 | 26.43 | 26.46 | 3,205,955 | -0.79(-2.91%) |
Mar 18, 2008 | 26.26 | 27.32 | 26.26 | 27.25 | 4,143,034 | +1.43(+5.53%) |
Mar 17, 2008 | 25.62 | 26.18 | 25.28 | 25.82 | 3,523,552 | -0.38(-1.44%) |
Mar 14, 2008 | 27.38 | 27.76 | 25.95 | 26.20 | 4,586,362 | -1.03(-3.78%) |
Mar 13, 2008 | 26.43 | 27.34 | 25.87 | 27.23 | 3,524,457 | +0.38(+1.41%) |
Mar 12, 2008 | 27.14 | 27.71 | 26.78 | 26.85 | 2,012,939 | -0.28(-1.04%) |
Mar 11, 2008 | 26.19 | 27.17 | 25.97 | 27.13 | 3,390,294 | +1.47(+5.74%) |
Mar 10, 2008 | 26.01 | 26.01 | 25.58 | 25.66 | 3,245,061 | -0.27(-1.06%) |
Mar 07, 2008 | 26.29 | 26.63 | 25.77 | 25.93 | 3,986,828 | -0.56(-2.12%) |
Mar 06, 2008 | 26.75 | 26.81 | 26.40 | 26.49 | 3,358,726 | -0.37(-1.37%) |
Mar 05, 2008 | 27.06 | 27.77 | 26.46 | 26.86 | 2,973,489 | -0.21(-0.77%) |
Mar 04, 2008 | 27.11 | 27.29 | 26.44 | 27.07 | 3,101,701 | -0.36(-1.29%) |
Mar 03, 2008 | 27.51 | 27.71 | 26.90 | 27.43 | 2,454,858 | -0.07(-0.24%) |
Feb 29, 2008 | 28.85 | 28.85 | 27.38 | 27.49 | 3,745,548 | -1.62(-5.57%) |
Feb 28, 2008 | 29.16 | 29.44 | 28.93 | 29.11 | 2,570,449 | -0.41(-1.38%) |
Feb 27, 2008 | 29.05 | 29.66 | 29.02 | 29.52 | 3,501,229 | +0.24(+0.83%) |
Feb 26, 2008 | 28.74 | 29.67 | 28.74 | 29.27 | 2,545,260 | +0.19(+0.66%) |
Feb 25, 2008 | 28.37 | 29.21 | 28.16 | 29.08 | 2,971,933 | +0.66(+2.32%) |
Feb 22, 2008 | 27.57 | 28.46 | 27.30 | 28.42 | 3,376,198 | +0.66(+2.37%) |
Feb 21, 2008 | 28.33 | 28.64 | 27.71 | 27.77 | 4,840,444 | -0.41(-1.47%) |
Feb 20, 2008 | 27.75 | 28.22 | 27.60 | 28.18 | 3,402,292 | +0.03(+0.11%) |
Feb 19, 2008 | 28.14 | 28.64 | 27.45 | 28.15 | 4,556,940 | +0.27(+0.98%) |
Feb 18, 2008 | 27.88 | 28.18 | 27.56 | 27.88 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 27.88 | 28.18 | 27.56 | 27.88 | 3,022,546 | -0.06(-0.21%) |
Feb 14, 2008 | 28.84 | 29.03 | 27.85 | 27.94 | 2,164,243 | -0.95(-3.28%) |
Feb 13, 2008 | 28.79 | 29.59 | 28.56 | 28.88 | 2,140,182 | +0.06(+0.21%) |
Feb 12, 2008 | 27.76 | 29.09 | 27.76 | 28.82 | 3,887,288 | +1.20(+4.34%) |
Feb 11, 2008 | 27.52 | 27.82 | 26.94 | 27.62 | 2,946,535 | +0.28(+1.03%) |
Feb 08, 2008 | 28.04 | 28.06 | 27.20 | 27.34 | 3,051,745 | -0.79(-2.81%) |
Feb 07, 2008 | 27.75 | 28.37 | 27.43 | 28.14 | 3,645,165 | +0.28(+1.01%) |
Feb 06, 2008 | 28.34 | 28.62 | 27.71 | 27.85 | 3,695,258 | -0.24(-0.87%) |
Feb 05, 2008 | 29.19 | 29.36 | 28.10 | 28.10 | 3,639,950 | -1.55(-5.24%) |
Feb 04, 2008 | 29.99 | 30.33 | 29.57 | 29.65 | 2,526,056 | -0.64(-2.12%) |
Feb 01, 2008 | 30.09 | 30.37 | 29.64 | 30.30 | 2,705,818 | +0.23(+0.76%) |
Jan 31, 2008 | 28.15 | 30.43 | 27.94 | 30.07 | 5,056,743 | +1.58(+5.53%) |
Jan 30, 2008 | 29.29 | 29.59 | 28.46 | 28.49 | 3,903,659 | -0.87(-2.95%) |
Jan 29, 2008 | 29.18 | 29.51 | 28.76 | 29.36 | 2,930,800 | +0.32(+1.10%) |
Jan 28, 2008 | 28.07 | 29.07 | 27.23 | 29.04 | 5,517,943 | +0.95(+3.40%) |
Jan 25, 2008 | 30.85 | 31.41 | 27.93 | 28.08 | 12,614,683 | -1.60(-5.38%) |
Jan 24, 2008 | 30.55 | 30.55 | 28.90 | 29.68 | 5,765,318 | -0.66(-2.17%) |
Jan 23, 2008 | 26.63 | 30.61 | 26.45 | 30.34 | 8,337,857 | +3.08(+11.29%) |
Jan 22, 2008 | 26.00 | 27.82 | 25.69 | 27.26 | 5,194,941 | -0.11(-0.41%) |
Jan 21, 2008 | 27.57 | 28.01 | 27.19 | 27.37 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 27.57 | 28.01 | 27.19 | 27.37 | 4,073,055 | +0.04(+0.14%) |
Jan 17, 2008 | 27.80 | 28.56 | 27.28 | 27.34 | 9,049,770 | -1.98(-6.76%) |
Jan 16, 2008 | 27.94 | 29.92 | 27.94 | 29.32 | 5,254,143 | +0.67(+2.35%) |
Jan 15, 2008 | 29.03 | 29.70 | 28.65 | 28.65 | 4,443,904 | -1.31(-4.37%) |
Jan 14, 2008 | 29.46 | 30.07 | 29.46 | 29.96 | 2,068,536 | +0.48(+1.63%) |
Jan 11, 2008 | 30.56 | 30.56 | 29.32 | 29.47 | 4,919,672 | -1.31(-4.25%) |
Jan 10, 2008 | 30.55 | 31.01 | 29.95 | 30.78 | 3,178,506 | +0.34(+1.12%) |
Jan 09, 2008 | 29.74 | 30.44 | 29.47 | 30.44 | 3,547,982 | +0.70(+2.36%) |
Jan 08, 2008 | 30.72 | 31.15 | 29.70 | 29.74 | 3,930,901 | -0.76(-2.50%) |
Jan 07, 2008 | 31.37 | 31.61 | 30.29 | 30.50 | 6,435,560 | -0.85(-2.71%) |
Jan 04, 2008 | 32.92 | 33.14 | 31.21 | 31.35 | 6,399,535 | -2.05(-6.14%) |
Jan 03, 2008 | 33.83 | 33.94 | 33.28 | 33.40 | 2,240,674 | -0.34(-1.01%) |
Jan 02, 2008 | 34.47 | 34.48 | 33.68 | 33.74 | 2,527,422 | -0.81(-2.35%) |
Jan 01, 2008 | 34.74 | 35.19 | 34.55 | 34.56 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 34.74 | 35.19 | 34.55 | 34.56 | 1,980,668 | -0.33(-0.93%) |
Dec 28, 2007 | 34.78 | 35.47 | 34.78 | 34.88 | 1,195,601 | -0.02(-0.06%) |
Dec 27, 2007 | 35.11 | 35.51 | 34.70 | 34.90 | 1,946,905 | -0.60(-1.69%) |
Dec 26, 2007 | 35.18 | 35.62 | 34.51 | 35.50 | 2,391,536 | +0.53(+1.52%) |
Dec 24, 2007 | 34.80 | 35.44 | 34.59 | 34.97 | 918,700 | -0.05(-0.15%) |
Dec 21, 2007 | 34.68 | 35.08 | 34.31 | 35.02 | 3,099,476 | +0.67(+1.96%) |
Dec 20, 2007 | 34.54 | 34.59 | 33.87 | 34.35 | 1,946,602 | +0.10(+0.28%) |
Dec 19, 2007 | 34.22 | 34.49 | 33.97 | 34.25 | 2,210,565 | +0.11(+0.33%) |
Dec 18, 2007 | 33.94 | 34.25 | 33.66 | 34.14 | 2,796,584 | +0.39(+1.16%) |
Dec 17, 2007 | 33.29 | 34.99 | 33.29 | 33.75 | 4,524,892 | +0.49(+1.47%) |
Dec 14, 2007 | 33.88 | 34.17 | 33.26 | 33.26 | 2,284,557 | -0.53(-1.58%) |
Dec 13, 2007 | 33.59 | 33.99 | 33.34 | 33.80 | 2,658,358 | -0.03(-0.09%) |
Dec 12, 2007 | 34.95 | 34.99 | 33.37 | 33.82 | 4,813,511 | -0.29(-0.85%) |
Dec 11, 2007 | 35.77 | 35.80 | 34.03 | 34.11 | 4,297,874 | -1.67(-4.67%) |
Dec 10, 2007 | 36.40 | 36.67 | 35.60 | 35.79 | 2,553,451 | -0.46(-1.27%) |
Dec 07, 2007 | 36.28 | 37.02 | 36.21 | 36.24 | 2,365,884 | -0.04(-0.12%) |
Dec 06, 2007 | 35.65 | 36.43 | 35.18 | 36.29 | 2,293,055 | +0.74(+2.08%) |
Dec 05, 2007 | 35.14 | 35.93 | 35.01 | 35.55 | 2,965,361 | +0.64(+1.84%) |
Dec 04, 2007 | 34.40 | 35.25 | 34.18 | 34.90 | 2,499,999 | +0.23(+0.66%) |