Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 17.17 | 17.73 | 17.05 | 17.54 | 8,934,948 | +0.36(+2.11%) |
Dec 30, 2008 | 16.87 | 17.20 | 16.66 | 17.17 | 8,637,126 | +0.27(+1.58%) |
Dec 29, 2008 | 17.17 | 17.25 | 16.47 | 16.91 | 8,673,145 | -0.33(-1.89%) |
Dec 26, 2008 | 17.00 | 17.24 | 16.94 | 17.23 | 3,872,561 | +0.32(+1.91%) |
Dec 24, 2008 | 16.81 | 17.14 | 16.81 | 16.91 | 2,227,784 | -0.09(-0.54%) |
Dec 23, 2008 | 17.35 | 17.42 | 16.79 | 17.00 | 8,960,678 | -0.23(-1.36%) |
Dec 22, 2008 | 17.09 | 17.59 | 16.87 | 17.24 | 13,966,169 | +0.26(+1.53%) |
Dec 19, 2008 | 17.82 | 17.82 | 16.81 | 16.98 | 14,746,298 | -0.12(-0.69%) |
Dec 18, 2008 | 18.03 | 18.31 | 16.78 | 17.09 | 18,318,166 | -0.81(-4.51%) |
Dec 17, 2008 | 17.14 | 18.25 | 16.98 | 17.90 | 18,333,376 | +0.69(+4.03%) |
Dec 16, 2008 | 16.13 | 17.41 | 16.13 | 17.21 | 21,453,826 | +1.25(+7.87%) |
Dec 15, 2008 | 15.90 | 16.10 | 15.43 | 15.95 | 27,995,970 | +0.25(+1.56%) |
Dec 12, 2008 | 16.65 | 16.69 | 15.35 | 15.71 | 39,540,524 | -1.39(-8.13%) |
Dec 11, 2008 | 17.90 | 17.96 | 16.96 | 17.10 | 18,017,112 | -0.90(-4.99%) |
Dec 10, 2008 | 17.39 | 18.11 | 17.04 | 18.00 | 19,950,198 | +0.79(+4.58%) |
Dec 09, 2008 | 17.95 | 17.98 | 16.92 | 17.21 | 27,435,292 | -1.37(-7.37%) |
Dec 08, 2008 | 17.85 | 18.86 | 17.68 | 18.58 | 24,044,660 | +1.15(+6.61%) |
Dec 05, 2008 | 17.11 | 17.50 | 16.46 | 17.42 | 19,651,422 | +0.04(+0.21%) |
Dec 04, 2008 | 17.37 | 18.12 | 17.15 | 17.39 | 15,787,073 | -0.25(-1.41%) |
Dec 03, 2008 | 17.16 | 17.85 | 16.79 | 17.64 | 17,074,558 | +0.29(+1.69%) |
Dec 02, 2008 | 17.53 | 17.82 | 16.79 | 17.34 | 16,176,044 | +0.09(+0.51%) |
Dec 01, 2008 | 18.20 | 18.20 | 17.19 | 17.25 | 21,823,398 | -1.10(-6.02%) |
Nov 28, 2008 | 18.53 | 19.07 | 18.04 | 18.36 | 8,338,417 | -0.26(-1.38%) |
Nov 26, 2008 | 17.99 | 18.94 | 17.65 | 18.62 | 15,787,337 | +0.26(+1.44%) |
Nov 25, 2008 | 18.04 | 18.40 | 17.35 | 18.35 | 31,384,056 | +0.92(+5.30%) |
Nov 24, 2008 | 17.74 | 18.25 | 16.73 | 17.43 | 34,020,500 | +0.00(+0.00%) |
Nov 21, 2008 | 18.47 | 18.49 | 16.06 | 17.43 | 36,075,936 | -0.59(-3.30%) |
Nov 20, 2008 | 18.41 | 19.50 | 17.38 | 18.02 | 29,090,546 | -0.68(-3.63%) |
Nov 19, 2008 | 20.44 | 20.57 | 18.53 | 18.70 | 28,181,666 | -1.97(-9.52%) |
Nov 18, 2008 | 20.66 | 21.45 | 20.14 | 20.67 | 21,037,426 | -0.32(-1.54%) |
Nov 17, 2008 | 20.78 | 21.62 | 20.05 | 20.99 | 18,459,430 | -0.02(-0.10%) |
Nov 14, 2008 | 22.13 | 22.38 | 20.73 | 21.01 | 0 | -1.59(-7.04%) |
Nov 13, 2008 | 22.17 | 22.81 | 19.87 | 22.60 | 35,495,252 | +0.61(+2.77%) |
Nov 12, 2008 | 22.39 | 23.15 | 21.57 | 21.99 | 17,880,502 | -0.88(-3.86%) |
Nov 11, 2008 | 22.60 | 23.29 | 21.78 | 22.88 | 16,054,684 | -0.06(-0.24%) |
Nov 10, 2008 | 23.11 | 23.42 | 22.45 | 22.93 | 16,419,151 | +0.56(+2.49%) |
Nov 07, 2008 | 22.45 | 22.97 | 21.73 | 22.38 | 16,640,952 | +0.12(+0.54%) |
Nov 06, 2008 | 23.46 | 23.87 | 21.94 | 22.26 | 27,583,782 | -1.39(-5.90%) |
Nov 05, 2008 | 25.18 | 25.54 | 23.58 | 23.65 | 17,954,274 | -1.83(-7.17%) |
Nov 04, 2008 | 24.07 | 25.59 | 23.61 | 25.48 | 16,981,498 | +1.87(+7.91%) |
Nov 03, 2008 | 24.47 | 24.69 | 23.42 | 23.61 | 14,905,874 | -0.89(-3.62%) |
Oct 31, 2008 | 23.35 | 24.94 | 23.12 | 24.50 | 17,990,094 | +1.15(+4.92%) |
Oct 30, 2008 | 23.95 | 24.56 | 22.84 | 23.35 | 16,948,462 | +0.10(+0.43%) |
Oct 29, 2008 | 21.73 | 24.71 | 21.46 | 23.25 | 23,907,482 | +1.27(+5.76%) |
Oct 28, 2008 | 20.97 | 22.08 | 20.00 | 21.98 | 17,000,650 | +1.57(+7.69%) |
Oct 27, 2008 | 21.07 | 21.98 | 20.38 | 20.41 | 13,273,788 | -0.97(-4.53%) |
Oct 24, 2008 | 19.49 | 21.80 | 19.49 | 21.38 | 19,231,834 | +0.01(+0.05%) |
Oct 23, 2008 | 21.29 | 22.04 | 19.86 | 21.37 | 23,583,650 | +0.51(+2.43%) |
Oct 22, 2008 | 21.13 | 21.97 | 20.24 | 20.86 | 24,120,426 | -0.57(-2.65%) |
Oct 21, 2008 | 21.20 | 22.42 | 21.06 | 21.43 | 14,885,208 | -0.17(-0.78%) |
Oct 20, 2008 | 20.93 | 21.72 | 20.38 | 21.60 | 17,327,750 | +1.24(+6.11%) |
Oct 17, 2008 | 19.74 | 21.71 | 19.53 | 20.36 | 22,090,232 | +0.06(+0.27%) |
Oct 16, 2008 | 19.90 | 20.63 | 18.80 | 20.30 | 34,610,044 | +0.44(+2.22%) |
Oct 15, 2008 | 22.61 | 22.64 | 19.42 | 19.86 | 28,303,346 | -3.24(-14.01%) |
Oct 14, 2008 | 23.94 | 24.31 | 22.16 | 23.10 | 29,425,498 | -0.11(-0.46%) |
Oct 13, 2008 | 22.23 | 23.21 | 21.30 | 23.21 | 26,521,440 | +1.93(+9.05%) |
Oct 10, 2008 | 19.57 | 22.17 | 18.99 | 21.28 | 27,352,842 | +0.41(+1.97%) |
Oct 09, 2008 | 22.27 | 24.00 | 20.63 | 20.87 | 21,350,434 | -1.43(-6.43%) |
Oct 08, 2008 | 21.52 | 23.51 | 21.01 | 22.30 | 26,197,992 | +0.23(+1.06%) |
Oct 07, 2008 | 22.86 | 23.59 | 21.93 | 22.07 | 26,577,594 | -0.40(-1.80%) |
Oct 06, 2008 | 21.78 | 22.92 | 20.49 | 22.47 | 34,231,324 | -0.21(-0.91%) |
Oct 03, 2008 | 23.15 | 23.97 | 22.21 | 22.68 | 0 | -0.11(-0.47%) |
Oct 02, 2008 | 25.28 | 25.31 | 22.16 | 22.78 | 40,033,024 | -2.69(-10.57%) |
Oct 01, 2008 | 26.05 | 26.33 | 25.07 | 25.48 | 12,792,300 | -0.63(-2.42%) |
Sep 30, 2008 | 26.03 | 26.62 | 25.65 | 26.11 | 14,469,057 | +0.74(+2.91%) |
Sep 29, 2008 | 26.49 | 26.52 | 24.71 | 25.37 | 21,622,890 | -1.51(-5.62%) |
Sep 26, 2008 | 26.07 | 26.93 | 26.05 | 26.88 | 0 | +0.34(+1.29%) |
Sep 25, 2008 | 26.47 | 27.38 | 26.19 | 26.54 | 16,105,651 | +0.19(+0.72%) |
Sep 24, 2008 | 27.15 | 27.22 | 26.12 | 26.35 | 13,539,472 | -0.70(-2.59%) |
Sep 23, 2008 | 27.51 | 28.06 | 26.67 | 27.05 | 25,787,330 | +0.32(+1.19%) |
Sep 22, 2008 | 28.14 | 28.25 | 26.52 | 26.73 | 15,923,732 | -1.42(-5.04%) |
Sep 19, 2008 | 28.25 | 29.37 | 27.15 | 28.15 | 0 | +1.07(+3.96%) |
Sep 18, 2008 | 26.70 | 27.43 | 25.72 | 27.08 | 32,525,034 | +0.39(+1.44%) |
Sep 17, 2008 | 26.67 | 27.45 | 25.66 | 26.69 | 30,801,606 | -0.15(-0.55%) |
Sep 16, 2008 | 26.05 | 26.89 | 25.51 | 26.84 | 43,369,432 | +0.23(+0.88%) |
Sep 15, 2008 | 27.89 | 28.20 | 26.61 | 26.61 | 23,349,862 | -1.94(-6.79%) |
Sep 12, 2008 | 28.62 | 28.77 | 27.89 | 28.54 | 14,802,626 | -0.31(-1.07%) |
Sep 11, 2008 | 27.33 | 28.89 | 27.08 | 28.85 | 24,041,066 | +1.77(+6.54%) |
Sep 10, 2008 | 26.55 | 27.55 | 26.14 | 27.08 | 23,790,000 | +1.11(+4.28%) |
Sep 09, 2008 | 27.78 | 28.28 | 25.77 | 25.97 | 32,935,642 | -1.71(-6.19%) |
Sep 08, 2008 | 28.53 | 28.91 | 27.19 | 27.68 | 20,541,444 | -0.00(-0.01%) |
Sep 05, 2008 | 27.60 | 27.73 | 26.52 | 27.68 | 0 | -0.10(-0.36%) |
Sep 04, 2008 | 29.28 | 29.35 | 27.45 | 27.78 | 28,249,108 | -1.77(-5.98%) |
Sep 03, 2008 | 30.10 | 30.46 | 29.18 | 29.55 | 18,281,450 | -0.52(-1.72%) |
Sep 02, 2008 | 30.98 | 31.48 | 29.80 | 30.07 | 19,342,932 | -0.71(-2.31%) |
Aug 29, 2008 | 30.36 | 31.16 | 30.36 | 30.78 | 0 | +0.06(+0.19%) |
Aug 28, 2008 | 30.34 | 30.83 | 30.34 | 30.72 | 11,870,863 | +0.58(+1.91%) |
Aug 27, 2008 | 29.86 | 30.23 | 29.32 | 30.15 | 9,369,721 | +0.39(+1.29%) |
Aug 26, 2008 | 29.21 | 29.82 | 29.01 | 29.76 | 13,187,469 | +0.59(+2.01%) |
Aug 25, 2008 | 29.34 | 29.54 | 28.76 | 29.17 | 8,406,415 | -0.01(-0.04%) |
Aug 22, 2008 | 28.84 | 29.77 | 28.73 | 29.19 | 0 | +0.58(+2.01%) |
Aug 21, 2008 | 28.44 | 28.82 | 28.20 | 28.61 | 9,788,492 | +0.06(+0.19%) |
Aug 20, 2008 | 28.43 | 28.73 | 28.21 | 28.55 | 13,596,452 | +0.44(+1.57%) |
Aug 19, 2008 | 28.32 | 28.35 | 27.97 | 28.11 | 14,910,857 | -0.00(-0.01%) |
Aug 18, 2008 | 28.39 | 28.58 | 27.95 | 28.12 | 7,956,915 | -0.08(-0.30%) |
Aug 15, 2008 | 28.62 | 28.78 | 28.10 | 28.20 | 0 | -0.28(-0.98%) |
Aug 14, 2008 | 27.91 | 28.95 | 27.54 | 28.48 | 11,757,870 | +0.39(+1.38%) |
Aug 13, 2008 | 27.84 | 28.19 | 26.99 | 28.09 | 16,294,692 | +0.16(+0.56%) |
Aug 12, 2008 | 29.18 | 29.41 | 26.98 | 27.93 | 37,024,512 | -1.14(-3.92%) |
Aug 11, 2008 | 30.51 | 30.57 | 28.84 | 29.08 | 23,020,408 | -1.44(-4.72%) |
Aug 08, 2008 | 29.85 | 30.67 | 29.74 | 30.52 | 13,493,095 | +0.69(+2.30%) |
Aug 07, 2008 | 29.75 | 30.32 | 29.50 | 29.83 | 13,457,400 | -0.27(-0.90%) |
Aug 06, 2008 | 30.07 | 30.25 | 29.79 | 30.10 | 9,084,862 | -0.05(-0.17%) |
Aug 05, 2008 | 29.70 | 30.33 | 29.69 | 30.15 | 14,352,101 | +0.81(+2.75%) |
Aug 04, 2008 | 29.17 | 29.70 | 29.15 | 29.35 | 15,448,475 | +0.20(+0.69%) |
Aug 01, 2008 | 30.25 | 30.40 | 28.93 | 29.15 | 21,577,936 | -1.10(-3.64%) |
Jul 31, 2008 | 30.19 | 30.91 | 30.16 | 30.25 | 12,103,021 | -0.30(-0.97%) |
Jul 30, 2008 | 29.85 | 30.79 | 29.77 | 30.54 | 22,044,926 | +0.82(+2.77%) |
Jul 29, 2008 | 29.72 | 29.79 | 27.89 | 29.72 | 18,485,902 | +1.63(+5.78%) |
Jul 28, 2008 | 28.65 | 28.95 | 28.08 | 28.10 | 10,765,966 | -0.33(-1.17%) |
Jul 25, 2008 | 28.52 | 28.98 | 27.81 | 28.43 | 9,065,570 | +0.11(+0.40%) |
Jul 24, 2008 | 28.77 | 29.27 | 28.24 | 28.32 | 16,310,673 | -0.05(-0.19%) |
Jul 23, 2008 | 27.57 | 28.43 | 27.21 | 28.37 | 15,658,678 | +1.17(+4.29%) |
Jul 22, 2008 | 26.36 | 27.49 | 26.36 | 27.20 | 14,093,559 | +0.60(+2.26%) |
Jul 21, 2008 | 26.78 | 26.85 | 26.42 | 26.60 | 7,412,921 | -0.01(-0.04%) |
Jul 18, 2008 | 26.94 | 27.13 | 26.24 | 26.61 | 17,540,966 | -0.24(-0.90%) |
Jul 17, 2008 | 27.04 | 27.31 | 26.39 | 26.86 | 11,634,523 | -0.09(-0.34%) |
Jul 16, 2008 | 25.63 | 26.96 | 25.63 | 26.95 | 16,150,679 | +1.38(+5.40%) |
Jul 15, 2008 | 25.87 | 25.87 | 24.91 | 25.57 | 20,914,726 | -0.59(-2.27%) |
Jul 14, 2008 | 26.65 | 27.30 | 25.85 | 26.16 | 12,486,290 | -0.22(-0.85%) |
Jul 11, 2008 | 26.12 | 26.86 | 25.76 | 26.39 | 11,826,314 | -0.10(-0.37%) |
Jul 10, 2008 | 26.23 | 26.87 | 26.12 | 26.49 | 11,917,482 | +0.31(+1.19%) |
Jul 09, 2008 | 27.13 | 27.42 | 26.00 | 26.17 | 12,495,653 | -0.91(-3.35%) |
Jul 08, 2008 | 25.95 | 27.22 | 25.66 | 27.08 | 18,209,150 | +1.28(+4.96%) |
Jul 07, 2008 | 26.16 | 26.71 | 25.42 | 25.80 | 14,760,951 | -0.19(-0.75%) |
Jul 04, 2008 | 25.92 | 26.35 | 25.54 | 25.99 | 9,406,433 | +0.00(+0.00%) |
Jul 03, 2008 | 25.92 | 26.35 | 25.54 | 25.99 | 9,406,433 | +0.23(+0.91%) |
Jul 02, 2008 | 27.18 | 27.27 | 25.68 | 25.76 | 14,533,622 | -1.26(-4.67%) |
Jul 01, 2008 | 27.42 | 27.42 | 26.34 | 27.02 | 19,524,420 | -0.68(-2.45%) |
Jun 30, 2008 | 27.10 | 27.91 | 26.99 | 27.70 | 17,377,472 | +0.61(+2.26%) |
Jun 27, 2008 | 26.60 | 27.23 | 26.52 | 27.09 | 17,574,842 | +0.31(+1.15%) |
Jun 26, 2008 | 27.22 | 27.60 | 26.67 | 26.78 | 13,625,838 | -0.69(-2.52%) |
Jun 25, 2008 | 27.25 | 27.87 | 27.25 | 27.47 | 11,758,323 | +0.41(+1.50%) |
Jun 24, 2008 | 27.56 | 27.74 | 26.97 | 27.07 | 13,251,659 | -0.65(-2.34%) |
Jun 23, 2008 | 28.38 | 28.38 | 27.58 | 27.71 | 8,821,427 | -0.49(-1.74%) |
Jun 20, 2008 | 28.27 | 28.53 | 27.96 | 28.21 | 14,108,675 | -0.34(-1.18%) |
Jun 19, 2008 | 27.70 | 28.83 | 27.63 | 28.54 | 17,831,514 | +0.73(+2.61%) |
Jun 18, 2008 | 26.47 | 28.06 | 26.38 | 27.82 | 36,375,764 | +1.23(+4.62%) |
Jun 17, 2008 | 28.10 | 28.11 | 26.49 | 26.59 | 26,666,914 | -1.32(-4.72%) |
Jun 16, 2008 | 27.60 | 28.04 | 27.18 | 27.91 | 23,430,600 | +0.18(+0.65%) |
Jun 13, 2008 | 27.81 | 28.58 | 27.32 | 27.73 | 16,094,974 | +0.06(+0.21%) |
Jun 12, 2008 | 27.38 | 28.04 | 27.37 | 27.67 | 24,903,768 | +0.48(+1.77%) |
Jun 11, 2008 | 28.80 | 28.87 | 27.16 | 27.19 | 24,334,278 | -1.64(-5.68%) |
Jun 10, 2008 | 28.81 | 29.23 | 28.58 | 28.82 | 11,302,911 | -0.43(-1.46%) |
Jun 09, 2008 | 28.82 | 29.35 | 28.82 | 29.25 | 8,631,121 | +0.65(+2.27%) |
Jun 06, 2008 | 29.78 | 29.78 | 28.58 | 28.60 | 16,027,746 | -1.38(-4.60%) |
Jun 05, 2008 | 29.35 | 30.03 | 29.35 | 29.98 | 12,599,517 | +0.76(+2.60%) |
Jun 04, 2008 | 29.16 | 29.52 | 28.96 | 29.22 | 9,327,326 | -0.03(-0.09%) |
Jun 03, 2008 | 29.89 | 30.36 | 28.99 | 29.24 | 16,354,929 | -0.54(-1.81%) |
Jun 02, 2008 | 30.13 | 30.13 | 29.36 | 29.78 | 13,876,909 | -0.41(-1.37%) |
May 30, 2008 | 29.63 | 30.31 | 29.42 | 30.20 | 16,508,588 | +0.72(+2.44%) |
May 29, 2008 | 28.80 | 29.87 | 28.67 | 29.48 | 15,779,141 | +0.57(+1.98%) |
May 28, 2008 | 29.14 | 29.17 | 28.66 | 28.91 | 144,379,440 | -0.06(-0.20%) |
May 27, 2008 | 28.09 | 28.97 | 27.78 | 28.97 | 17,863,228 | +1.05(+3.77%) |
May 26, 2008 | 28.25 | 28.30 | 27.56 | 27.91 | 0 | +0.00(+0.00%) |
May 23, 2008 | 28.25 | 28.30 | 27.56 | 27.91 | 18,134,334 | -0.42(-1.48%) |
May 22, 2008 | 28.17 | 28.66 | 27.84 | 28.33 | 15,635,834 | +0.25(+0.89%) |
May 21, 2008 | 28.28 | 28.86 | 28.01 | 28.08 | 15,106,630 | -0.09(-0.33%) |
May 20, 2008 | 28.08 | 28.32 | 27.82 | 28.17 | 16,069,394 | +0.01(+0.05%) |
May 19, 2008 | 28.43 | 29.29 | 27.98 | 28.16 | 28,912,030 | +0.09(+0.33%) |
May 16, 2008 | 27.93 | 28.64 | 27.87 | 28.07 | 21,801,456 | +0.18(+0.66%) |
May 15, 2008 | 27.58 | 27.95 | 27.22 | 27.88 | 13,668,047 | +0.38(+1.37%) |
May 14, 2008 | 27.51 | 27.81 | 27.33 | 27.51 | 9,962,258 | +0.16(+0.60%) |
May 13, 2008 | 27.26 | 27.52 | 27.05 | 27.34 | 11,472,112 | +0.26(+0.95%) |
May 12, 2008 | 26.90 | 27.13 | 26.60 | 27.09 | 6,977,505 | +0.25(+0.94%) |
May 09, 2008 | 26.77 | 26.90 | 26.51 | 26.83 | 4,284,392 | -0.17(-0.62%) |
May 08, 2008 | 26.75 | 27.05 | 26.64 | 27.00 | 9,777,938 | +0.39(+1.46%) |
May 07, 2008 | 27.39 | 27.39 | 26.55 | 26.61 | 11,610,096 | -0.71(-2.59%) |
May 06, 2008 | 26.49 | 27.40 | 26.49 | 27.32 | 11,247,119 | +0.39(+1.43%) |
May 05, 2008 | 27.26 | 27.26 | 26.60 | 26.93 | 9,527,406 | -0.01(-0.03%) |
May 02, 2008 | 27.20 | 27.27 | 26.49 | 26.94 | 14,406,184 | +0.05(+0.17%) |
May 01, 2008 | 26.65 | 27.14 | 26.31 | 26.90 | 20,830,702 | +0.26(+0.99%) |
Apr 30, 2008 | 26.41 | 27.02 | 26.33 | 26.63 | 37,534,020 | +0.23(+0.88%) |
Apr 29, 2008 | 25.99 | 26.63 | 25.94 | 26.40 | 21,338,306 | +0.43(+1.65%) |
Apr 28, 2008 | 25.77 | 26.14 | 25.59 | 25.98 | 8,994,817 | +0.19(+0.72%) |
Apr 25, 2008 | 25.44 | 25.91 | 24.80 | 25.79 | 20,579,084 | +0.47(+1.85%) |
Apr 24, 2008 | 24.58 | 25.64 | 24.38 | 25.32 | 22,267,202 | +0.47(+1.87%) |
Apr 23, 2008 | 25.12 | 25.14 | 24.58 | 24.86 | 13,421,424 | -0.24(-0.96%) |
Apr 22, 2008 | 25.11 | 25.32 | 24.91 | 25.10 | 16,202,101 | -0.18(-0.71%) |
Apr 21, 2008 | 25.24 | 25.34 | 24.99 | 25.28 | 15,212,250 | -0.05(-0.20%) |
Apr 18, 2008 | 25.17 | 25.47 | 25.10 | 25.33 | 18,934,328 | +0.46(+1.87%) |
Apr 17, 2008 | 24.99 | 25.16 | 24.68 | 24.87 | 13,286,127 | -0.19(-0.75%) |
Apr 16, 2008 | 24.25 | 25.14 | 24.25 | 25.05 | 30,673,854 | +1.04(+4.33%) |
Apr 15, 2008 | 24.20 | 24.22 | 23.85 | 24.01 | 13,230,093 | -0.09(-0.36%) |
Apr 14, 2008 | 23.89 | 24.17 | 23.81 | 24.10 | 11,376,185 | +0.21(+0.89%) |
Apr 11, 2008 | 23.66 | 24.08 | 23.54 | 23.89 | 9,814,609 | +0.04(+0.16%) |
Apr 10, 2008 | 23.78 | 23.94 | 23.49 | 23.85 | 10,242,304 | +0.02(+0.10%) |
Apr 09, 2008 | 24.27 | 24.45 | 23.55 | 23.82 | 13,266,759 | -0.66(-2.70%) |
Apr 08, 2008 | 24.26 | 24.65 | 24.17 | 24.49 | 10,997,607 | +0.01(+0.03%) |
Apr 07, 2008 | 24.75 | 24.76 | 24.28 | 24.48 | 13,731,174 | -0.04(-0.16%) |
Apr 04, 2008 | 24.31 | 24.65 | 24.03 | 24.52 | 12,583,986 | +0.29(+1.20%) |
Apr 03, 2008 | 23.65 | 24.40 | 23.58 | 24.23 | 17,999,916 | +0.45(+1.88%) |
Apr 02, 2008 | 23.65 | 23.90 | 23.45 | 23.78 | 16,043,342 | +0.31(+1.31%) |
Apr 01, 2008 | 23.29 | 23.64 | 23.11 | 23.47 | 10,206,374 | +0.47(+2.05%) |
Mar 31, 2008 | 22.81 | 23.11 | 22.67 | 23.00 | 10,274,935 | +0.07(+0.29%) |
Mar 28, 2008 | 23.19 | 23.28 | 22.87 | 22.93 | 8,161,625 | -0.10(-0.45%) |
Mar 27, 2008 | 23.46 | 23.62 | 22.97 | 23.04 | 10,612,334 | -0.42(-1.79%) |
Mar 26, 2008 | 23.59 | 23.69 | 23.20 | 23.46 | 11,894,660 | -0.21(-0.88%) |
Mar 25, 2008 | 23.10 | 23.85 | 22.97 | 23.67 | 15,393,081 | +0.63(+2.75%) |
Mar 24, 2008 | 22.53 | 23.32 | 22.46 | 23.03 | 14,347,500 | +0.64(+2.87%) |
Mar 21, 2008 | 22.83 | 22.83 | 21.69 | 22.39 | 32,743,896 | +0.00(+0.00%) |
Mar 20, 2008 | 22.83 | 22.83 | 21.69 | 22.39 | 32,743,896 | -0.41(-1.80%) |
Mar 19, 2008 | 23.83 | 23.95 | 22.80 | 22.80 | 16,955,550 | -0.92(-3.87%) |
Mar 18, 2008 | 22.88 | 23.73 | 22.74 | 23.72 | 36,459,216 | +1.30(+5.82%) |
Mar 17, 2008 | 21.97 | 22.66 | 21.97 | 22.41 | 17,544,784 | -0.10(-0.46%) |
Mar 14, 2008 | 22.84 | 22.91 | 22.04 | 22.52 | 17,643,312 | -0.12(-0.51%) |
Mar 13, 2008 | 22.29 | 22.72 | 22.11 | 22.63 | 15,275,698 | -0.00(-0.01%) |
Mar 12, 2008 | 22.93 | 23.10 | 22.59 | 22.63 | 16,801,834 | -0.21(-0.92%) |
Mar 11, 2008 | 22.36 | 22.85 | 22.12 | 22.85 | 16,097,594 | +1.06(+4.86%) |
Mar 10, 2008 | 21.83 | 22.23 | 21.70 | 21.79 | 12,108,020 | -0.16(-0.74%) |
Mar 07, 2008 | 22.12 | 22.53 | 21.75 | 21.95 | 30,100,184 | -0.24(-1.10%) |
Mar 06, 2008 | 23.00 | 23.00 | 22.17 | 22.19 | 17,637,686 | -0.87(-3.79%) |
Mar 05, 2008 | 22.88 | 23.26 | 22.58 | 23.07 | 13,870,482 | +0.41(+1.81%) |
Mar 04, 2008 | 22.46 | 22.89 | 22.33 | 22.66 | 14,619,745 | -0.06(-0.27%) |
Mar 03, 2008 | 22.93 | 22.93 | 22.27 | 22.72 | 16,631,344 | -0.17(-0.73%) |
Feb 29, 2008 | 22.94 | 23.13 | 22.59 | 22.89 | 16,034,353 | -0.28(-1.19%) |
Feb 28, 2008 | 23.27 | 23.33 | 22.98 | 23.16 | 11,450,356 | -0.27(-1.17%) |
Feb 27, 2008 | 23.49 | 23.61 | 23.26 | 23.43 | 15,388,693 | -0.25(-1.05%) |
Feb 26, 2008 | 23.12 | 23.76 | 23.05 | 23.68 | 16,026,923 | +0.45(+1.93%) |
Feb 25, 2008 | 22.83 | 23.28 | 22.45 | 23.23 | 14,360,856 | +0.46(+2.04%) |
Feb 22, 2008 | 22.74 | 22.77 | 22.37 | 22.77 | 19,225,908 | +0.17(+0.74%) |
Feb 21, 2008 | 22.87 | 22.96 | 22.36 | 22.60 | 21,133,714 | -0.14(-0.61%) |
Feb 20, 2008 | 22.28 | 22.93 | 22.20 | 22.74 | 13,725,542 | +0.22(+0.99%) |
Feb 19, 2008 | 23.20 | 23.20 | 22.27 | 22.52 | 23,890,830 | -0.38(-1.64%) |
Feb 18, 2008 | 22.84 | 22.92 | 22.55 | 22.89 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 22.84 | 22.92 | 22.55 | 22.89 | 13,620,021 | +0.01(+0.06%) |
Feb 14, 2008 | 23.31 | 23.31 | 22.80 | 22.88 | 14,565,772 | -0.23(-0.98%) |
Feb 13, 2008 | 23.26 | 23.31 | 22.86 | 23.11 | 11,104,965 | +0.07(+0.30%) |
Feb 12, 2008 | 23.21 | 23.52 | 22.77 | 23.04 | 12,890,072 | +0.01(+0.06%) |
Feb 11, 2008 | 23.03 | 23.09 | 22.50 | 23.02 | 11,702,703 | +0.03(+0.12%) |
Feb 08, 2008 | 22.67 | 23.28 | 22.58 | 22.99 | 13,996,969 | +0.20(+0.87%) |
Feb 07, 2008 | 22.56 | 22.96 | 22.46 | 22.80 | 12,429,070 | +0.21(+0.92%) |
Feb 06, 2008 | 22.69 | 22.97 | 22.43 | 22.59 | 9,778,009 | +0.09(+0.42%) |
Feb 05, 2008 | 22.43 | 22.91 | 22.30 | 22.50 | 12,582,143 | -0.56(-2.44%) |
Feb 04, 2008 | 23.38 | 23.59 | 22.96 | 23.06 | 16,539,413 | -0.42(-1.77%) |
Feb 01, 2008 | 22.99 | 23.54 | 22.66 | 23.48 | 52,091,608 | +0.59(+2.57%) |
Jan 31, 2008 | 21.10 | 23.20 | 21.10 | 22.89 | 25,331,778 | +0.70(+3.14%) |
Jan 30, 2008 | 22.14 | 22.53 | 21.96 | 22.19 | 24,465,798 | -0.09(-0.40%) |
Jan 29, 2008 | 22.42 | 22.42 | 22.14 | 22.28 | 19,553,108 | +0.04(+0.19%) |
Jan 28, 2008 | 22.05 | 22.28 | 21.83 | 22.24 | 21,352,448 | +0.26(+1.18%) |
Jan 25, 2008 | 22.39 | 22.68 | 21.80 | 21.98 | 23,770,760 | -0.21(-0.95%) |
Jan 24, 2008 | 21.70 | 22.92 | 21.70 | 22.19 | 23,640,614 | +0.72(+3.38%) |
Jan 23, 2008 | 20.31 | 21.52 | 19.95 | 21.46 | 30,121,748 | +1.22(+6.02%) |
Jan 22, 2008 | 19.32 | 20.48 | 19.32 | 20.25 | 23,182,692 | -0.01(-0.07%) |
Jan 21, 2008 | 20.18 | 20.51 | 19.74 | 20.26 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 20.18 | 20.51 | 19.74 | 20.26 | 18,190,232 | +0.26(+1.29%) |
Jan 17, 2008 | 20.81 | 21.03 | 19.88 | 20.00 | 19,044,226 | -0.71(-3.42%) |
Jan 16, 2008 | 20.46 | 21.01 | 20.41 | 20.71 | 14,525,072 | +0.11(+0.54%) |
Jan 15, 2008 | 20.84 | 20.94 | 20.50 | 20.60 | 14,181,622 | -0.54(-2.56%) |
Jan 14, 2008 | 21.14 | 21.34 | 21.04 | 21.14 | 12,190,253 | +0.21(+0.99%) |
Jan 11, 2008 | 21.20 | 21.52 | 20.76 | 20.93 | 12,417,830 | -0.50(-2.35%) |
Jan 10, 2008 | 20.81 | 21.73 | 20.38 | 21.44 | 15,652,935 | +0.43(+2.03%) |
Jan 09, 2008 | 21.14 | 21.33 | 20.54 | 21.01 | 22,594,892 | -0.14(-0.64%) |
Jan 08, 2008 | 21.86 | 22.01 | 21.07 | 21.14 | 15,691,263 | -0.68(-3.13%) |
Jan 07, 2008 | 22.18 | 22.36 | 21.53 | 21.83 | 18,697,728 | -0.19(-0.87%) |
Jan 04, 2008 | 22.55 | 22.55 | 21.95 | 22.02 | 15,144,326 | -0.70(-3.08%) |
Jan 03, 2008 | 22.91 | 23.06 | 22.61 | 22.72 | 8,705,608 | -0.07(-0.31%) |
Jan 02, 2008 | 23.07 | 23.34 | 22.68 | 22.79 | 13,997,912 | -0.25(-1.10%) |