Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 20.32 | 21.47 | 19.87 | 20.90 | 377,455 | +0.59(+2.93%) |
Dec 30, 2008 | 18.59 | 20.36 | 18.59 | 20.31 | 399,413 | +1.87(+10.14%) |
Dec 29, 2008 | 18.10 | 19.85 | 18.04 | 18.44 | 412,973 | +0.24(+1.33%) |
Dec 26, 2008 | 18.09 | 18.50 | 17.81 | 18.20 | 54,459 | +0.22(+1.25%) |
Dec 24, 2008 | 17.91 | 18.04 | 17.63 | 17.97 | 87,314 | +0.01(+0.05%) |
Dec 23, 2008 | 17.84 | 18.13 | 17.46 | 17.97 | 440,886 | +0.28(+1.61%) |
Dec 22, 2008 | 18.18 | 18.57 | 17.44 | 17.68 | 449,040 | -0.50(-2.75%) |
Dec 19, 2008 | 18.59 | 18.90 | 18.02 | 18.18 | 546,824 | -0.05(-0.28%) |
Dec 18, 2008 | 19.40 | 19.83 | 18.05 | 18.23 | 288,549 | -1.02(-5.32%) |
Dec 17, 2008 | 17.89 | 19.38 | 17.72 | 19.26 | 263,181 | +1.12(+6.17%) |
Dec 16, 2008 | 17.66 | 18.33 | 16.88 | 18.14 | 246,338 | +0.86(+4.98%) |
Dec 15, 2008 | 17.83 | 18.21 | 17.11 | 17.28 | 240,262 | -0.43(-2.43%) |
Dec 12, 2008 | 17.77 | 18.31 | 17.18 | 17.71 | 456,061 | -0.42(-2.33%) |
Dec 11, 2008 | 19.98 | 20.07 | 17.92 | 18.13 | 347,186 | -2.06(-10.20%) |
Dec 10, 2008 | 20.64 | 21.08 | 19.59 | 20.19 | 270,466 | -0.29(-1.43%) |
Dec 09, 2008 | 21.54 | 21.87 | 19.76 | 20.48 | 418,554 | -1.29(-5.93%) |
Dec 08, 2008 | 20.79 | 22.25 | 20.23 | 21.77 | 367,293 | +1.63(+8.08%) |
Dec 05, 2008 | 19.44 | 20.49 | 18.45 | 20.14 | 308,548 | +0.35(+1.78%) |
Dec 04, 2008 | 19.62 | 20.64 | 19.29 | 19.79 | 363,446 | -0.05(-0.26%) |
Dec 03, 2008 | 19.10 | 19.94 | 18.09 | 19.84 | 214,543 | +1.19(+6.37%) |
Dec 02, 2008 | 18.43 | 18.94 | 17.85 | 18.66 | 227,911 | +0.54(+3.00%) |
Dec 01, 2008 | 19.34 | 20.50 | 18.02 | 18.11 | 297,723 | -1.80(-9.04%) |
Nov 28, 2008 | 19.58 | 20.02 | 19.46 | 19.91 | 75,220 | +0.01(+0.04%) |
Nov 26, 2008 | 18.34 | 19.96 | 18.34 | 19.90 | 219,566 | +1.02(+5.43%) |
Nov 25, 2008 | 18.77 | 18.92 | 17.91 | 18.88 | 269,217 | +0.37(+2.00%) |
Nov 24, 2008 | 16.75 | 18.52 | 16.62 | 18.51 | 341,743 | +2.02(+12.22%) |
Nov 21, 2008 | 15.69 | 16.56 | 14.91 | 16.49 | 374,385 | +1.06(+6.86%) |
Nov 20, 2008 | 16.25 | 16.86 | 15.30 | 15.43 | 341,971 | -1.00(-6.08%) |
Nov 19, 2008 | 17.94 | 18.47 | 16.38 | 16.43 | 190,568 | -1.49(-8.31%) |
Nov 18, 2008 | 19.09 | 19.72 | 17.60 | 17.92 | 343,977 | -1.15(-6.05%) |
Nov 17, 2008 | 19.77 | 20.52 | 19.01 | 19.08 | 204,542 | -0.83(-4.15%) |
Nov 14, 2008 | 20.28 | 21.22 | 19.65 | 19.90 | 211,392 | -0.78(-3.75%) |
Nov 13, 2008 | 19.11 | 20.94 | 18.01 | 20.68 | 342,117 | +1.64(+8.64%) |
Nov 12, 2008 | 19.46 | 19.95 | 18.92 | 19.03 | 221,433 | -0.77(-3.87%) |
Nov 11, 2008 | 19.89 | 20.64 | 18.96 | 19.80 | 235,561 | -0.24(-1.20%) |
Nov 10, 2008 | 20.39 | 20.62 | 19.33 | 20.04 | 200,191 | +0.13(+0.65%) |
Nov 07, 2008 | 20.05 | 20.28 | 19.34 | 19.91 | 188,246 | +0.07(+0.35%) |
Nov 06, 2008 | 20.28 | 20.77 | 19.64 | 19.84 | 285,488 | -0.60(-2.95%) |
Nov 05, 2008 | 22.13 | 23.10 | 20.15 | 20.45 | 528,189 | -2.00(-8.90%) |
Nov 04, 2008 | 22.53 | 23.10 | 21.96 | 22.44 | 178,986 | +0.37(+1.68%) |
Nov 03, 2008 | 22.61 | 23.10 | 21.68 | 22.07 | 301,938 | -0.47(-2.06%) |
Oct 31, 2008 | 21.51 | 22.88 | 20.65 | 22.54 | 237,522 | +0.96(+4.43%) |
Oct 30, 2008 | 20.39 | 21.65 | 19.89 | 21.58 | 352,678 | +1.86(+9.43%) |
Oct 29, 2008 | 18.51 | 20.52 | 17.67 | 19.72 | 491,346 | +1.40(+7.61%) |
Oct 28, 2008 | 17.19 | 18.40 | 16.41 | 18.33 | 307,751 | +1.40(+8.29%) |
Oct 27, 2008 | 17.18 | 17.99 | 16.25 | 16.92 | 307,653 | -0.46(-2.63%) |
Oct 24, 2008 | 16.29 | 17.97 | 16.29 | 17.38 | 220,624 | -0.33(-1.85%) |
Oct 23, 2008 | 18.21 | 18.47 | 17.10 | 17.71 | 613,063 | -0.67(-3.66%) |
Oct 22, 2008 | 19.20 | 19.55 | 17.77 | 18.38 | 309,594 | -1.20(-6.12%) |
Oct 21, 2008 | 19.34 | 20.19 | 18.72 | 19.58 | 543,968 | -0.39(-1.94%) |
Oct 20, 2008 | 19.67 | 20.00 | 18.92 | 19.96 | 203,108 | +0.80(+4.18%) |
Oct 17, 2008 | 19.49 | 20.12 | 18.69 | 19.16 | 282,777 | -1.05(-5.20%) |
Oct 16, 2008 | 19.15 | 20.37 | 18.09 | 20.21 | 280,540 | +1.22(+6.44%) |
Oct 15, 2008 | 20.52 | 21.54 | 18.94 | 18.99 | 408,558 | -2.11(-10.00%) |
Oct 14, 2008 | 22.04 | 22.21 | 20.67 | 21.10 | 523,735 | -0.40(-1.88%) |
Oct 13, 2008 | 20.27 | 21.70 | 19.46 | 21.51 | 530,833 | +1.83(+9.33%) |
Oct 10, 2008 | 17.48 | 19.95 | 15.77 | 19.67 | 807,962 | +1.62(+8.97%) |
Oct 09, 2008 | 19.81 | 20.11 | 17.66 | 18.05 | 362,199 | -1.57(-7.99%) |
Oct 08, 2008 | 18.83 | 20.26 | 18.23 | 19.62 | 547,500 | +0.09(+0.44%) |
Oct 07, 2008 | 20.76 | 21.36 | 19.40 | 19.53 | 348,576 | -0.92(-4.51%) |
Oct 06, 2008 | 19.84 | 20.51 | 18.80 | 20.45 | 809,005 | +0.22(+1.06%) |
Oct 03, 2008 | 21.26 | 21.92 | 19.95 | 20.24 | 646,890 | -0.65(-3.13%) |
Oct 02, 2008 | 23.25 | 23.25 | 20.72 | 20.89 | 623,646 | -3.08(-12.86%) |
Oct 01, 2008 | 23.23 | 24.25 | 22.76 | 23.98 | 400,193 | +0.53(+2.24%) |
Sep 30, 2008 | 22.61 | 23.66 | 22.19 | 23.45 | 368,735 | +0.90(+4.01%) |
Sep 29, 2008 | 23.84 | 23.84 | 22.43 | 22.55 | 406,551 | -1.45(-6.03%) |
Sep 26, 2008 | 24.64 | 24.78 | 23.45 | 23.99 | 923,161 | -1.09(-4.33%) |
Sep 25, 2008 | 25.87 | 25.87 | 24.76 | 25.08 | 313,278 | +0.40(+1.64%) |
Sep 24, 2008 | 24.99 | 26.73 | 24.20 | 24.68 | 503,351 | -0.22(-0.87%) |
Sep 23, 2008 | 25.67 | 26.20 | 24.87 | 24.89 | 378,980 | -0.66(-2.59%) |
Sep 22, 2008 | 26.08 | 26.36 | 25.41 | 25.55 | 328,966 | -0.78(-2.94%) |
Sep 19, 2008 | 27.51 | 27.72 | 25.36 | 26.33 | 1,021,608 | +0.45(+1.73%) |
Sep 18, 2008 | 26.66 | 27.08 | 24.62 | 25.88 | 893,440 | -0.36(-1.38%) |
Sep 17, 2008 | 27.63 | 27.63 | 26.22 | 26.24 | 508,708 | -1.79(-6.39%) |
Sep 16, 2008 | 27.29 | 28.80 | 27.04 | 28.03 | 404,331 | +0.29(+1.06%) |
Sep 15, 2008 | 27.57 | 28.57 | 27.50 | 27.74 | 410,003 | -0.57(-2.01%) |
Sep 12, 2008 | 28.17 | 28.48 | 27.67 | 28.31 | 230,134 | +0.00(+0.00%) |
Sep 11, 2008 | 28.30 | 29.01 | 27.56 | 28.31 | 402,370 | -0.28(-0.96%) |
Sep 10, 2008 | 28.59 | 28.91 | 28.11 | 28.59 | 221,899 | +0.40(+1.44%) |
Sep 09, 2008 | 29.48 | 29.85 | 28.03 | 28.18 | 224,757 | -1.20(-4.08%) |
Sep 08, 2008 | 29.23 | 29.44 | 28.68 | 29.38 | 148,121 | +0.83(+2.90%) |
Sep 05, 2008 | 28.77 | 29.08 | 27.96 | 28.55 | 192,048 | -0.36(-1.25%) |
Sep 04, 2008 | 29.91 | 30.02 | 28.70 | 28.91 | 248,298 | -1.21(-4.00%) |
Sep 03, 2008 | 30.41 | 30.70 | 29.85 | 30.12 | 221,024 | -0.29(-0.96%) |
Sep 02, 2008 | 31.07 | 31.20 | 30.15 | 30.41 | 243,689 | +0.02(+0.06%) |
Aug 29, 2008 | 30.95 | 30.95 | 30.23 | 30.39 | 179,791 | -0.61(-1.97%) |
Aug 28, 2008 | 29.86 | 31.01 | 29.57 | 31.01 | 249,714 | +1.20(+4.02%) |
Aug 27, 2008 | 29.70 | 30.27 | 29.33 | 29.81 | 170,683 | +0.07(+0.23%) |
Aug 26, 2008 | 29.28 | 29.78 | 29.13 | 29.74 | 168,940 | +0.40(+1.38%) |
Aug 25, 2008 | 30.00 | 30.00 | 29.00 | 29.33 | 166,734 | -0.89(-2.94%) |
Aug 22, 2008 | 29.86 | 30.41 | 29.58 | 30.22 | 210,251 | +0.60(+2.04%) |
Aug 21, 2008 | 30.22 | 30.28 | 29.39 | 29.62 | 336,948 | -0.87(-2.85%) |
Aug 20, 2008 | 31.54 | 32.25 | 30.36 | 30.49 | 215,386 | -0.99(-3.15%) |
Aug 19, 2008 | 32.43 | 32.45 | 31.30 | 31.48 | 225,207 | -1.17(-3.59%) |
Aug 18, 2008 | 33.02 | 33.02 | 32.44 | 32.65 | 199,312 | -0.28(-0.84%) |
Aug 15, 2008 | 32.96 | 33.23 | 32.05 | 32.93 | 255,844 | +0.42(+1.30%) |
Aug 14, 2008 | 31.61 | 32.83 | 31.24 | 32.50 | 107,290 | +0.67(+2.11%) |
Aug 13, 2008 | 31.69 | 32.06 | 31.37 | 31.83 | 140,912 | +0.05(+0.16%) |
Aug 12, 2008 | 32.00 | 32.00 | 31.26 | 31.78 | 153,832 | -0.26(-0.81%) |
Aug 11, 2008 | 32.50 | 32.56 | 31.52 | 32.04 | 273,404 | -0.47(-1.43%) |
Aug 08, 2008 | 30.99 | 32.69 | 30.99 | 32.50 | 355,703 | +1.48(+4.78%) |
Aug 07, 2008 | 30.83 | 31.26 | 30.64 | 31.02 | 192,876 | -0.01(-0.03%) |
Aug 06, 2008 | 31.28 | 31.28 | 30.64 | 31.03 | 197,935 | -0.40(-1.26%) |
Aug 05, 2008 | 30.78 | 31.71 | 30.69 | 31.43 | 257,133 | +1.08(+3.55%) |
Aug 04, 2008 | 30.67 | 30.69 | 29.76 | 30.35 | 195,766 | -0.40(-1.29%) |
Aug 01, 2008 | 31.71 | 31.87 | 30.51 | 30.75 | 256,059 | -0.77(-2.43%) |
Jul 31, 2008 | 31.49 | 32.08 | 31.34 | 31.51 | 203,768 | -0.34(-1.08%) |
Jul 30, 2008 | 31.65 | 32.09 | 31.30 | 31.86 | 338,341 | +0.31(+0.98%) |
Jul 29, 2008 | 31.55 | 31.73 | 30.22 | 31.55 | 252,906 | +1.52(+5.05%) |
Jul 28, 2008 | 30.24 | 30.36 | 29.77 | 30.03 | 216,785 | -0.43(-1.41%) |
Jul 25, 2008 | 30.57 | 31.08 | 30.03 | 30.46 | 223,380 | +0.22(+0.74%) |
Jul 24, 2008 | 30.75 | 30.79 | 30.02 | 30.24 | 318,352 | -0.55(-1.79%) |
Jul 23, 2008 | 31.72 | 31.75 | 30.20 | 30.79 | 353,246 | -1.04(-3.27%) |
Jul 22, 2008 | 30.06 | 31.97 | 29.85 | 31.83 | 680,344 | +2.01(+6.73%) |
Jul 21, 2008 | 29.55 | 29.84 | 29.27 | 29.83 | 195,093 | -0.02(-0.06%) |
Jul 18, 2008 | 29.31 | 29.95 | 29.25 | 29.84 | 179,638 | +0.61(+2.09%) |
Jul 17, 2008 | 29.19 | 29.70 | 28.93 | 29.23 | 268,787 | +0.10(+0.35%) |
Jul 16, 2008 | 28.11 | 29.47 | 27.66 | 29.13 | 349,278 | +1.19(+4.25%) |
Jul 15, 2008 | 27.78 | 28.63 | 27.14 | 27.94 | 254,568 | -0.03(-0.12%) |
Jul 14, 2008 | 28.34 | 28.46 | 27.41 | 27.97 | 142,147 | -0.20(-0.70%) |
Jul 11, 2008 | 27.19 | 28.26 | 26.78 | 28.17 | 204,451 | +0.78(+2.86%) |
Jul 10, 2008 | 28.01 | 28.54 | 27.28 | 27.39 | 437,307 | -0.70(-2.48%) |
Jul 09, 2008 | 29.10 | 29.33 | 28.04 | 28.09 | 306,598 | -1.07(-3.66%) |
Jul 08, 2008 | 27.75 | 29.17 | 27.75 | 29.15 | 290,673 | +1.51(+5.45%) |
Jul 07, 2008 | 28.21 | 28.41 | 27.30 | 27.65 | 301,326 | -0.34(-1.20%) |
Jul 04, 2008 | 28.34 | 29.55 | 27.97 | 27.98 | 138,446 | +0.00(+0.00%) |
Jul 03, 2008 | 28.34 | 29.55 | 27.97 | 27.98 | 138,446 | -0.34(-1.22%) |
Jul 02, 2008 | 29.82 | 30.28 | 28.26 | 28.33 | 243,106 | -1.57(-5.24%) |
Jul 01, 2008 | 29.43 | 30.15 | 28.96 | 29.89 | 219,747 | +0.09(+0.32%) |
Jun 30, 2008 | 29.58 | 30.36 | 29.13 | 29.80 | 196,303 | -0.07(-0.23%) |
Jun 27, 2008 | 30.29 | 30.32 | 29.28 | 29.87 | 499,814 | -0.55(-1.81%) |
Jun 26, 2008 | 30.83 | 31.11 | 30.09 | 30.42 | 149,067 | -0.80(-2.57%) |
Jun 25, 2008 | 30.94 | 31.78 | 30.66 | 31.22 | 206,071 | +0.31(+1.00%) |
Jun 24, 2008 | 31.81 | 32.17 | 30.88 | 30.91 | 283,898 | -1.23(-3.83%) |
Jun 23, 2008 | 32.56 | 32.68 | 31.96 | 32.14 | 412,046 | -0.29(-0.90%) |
Jun 20, 2008 | 32.37 | 33.07 | 31.97 | 32.44 | 540,605 | -0.19(-0.58%) |
Jun 19, 2008 | 31.51 | 32.89 | 31.13 | 32.62 | 400,185 | +1.11(+3.53%) |
Jun 18, 2008 | 31.80 | 32.19 | 31.29 | 31.51 | 146,436 | -0.51(-1.59%) |
Jun 17, 2008 | 32.38 | 32.80 | 31.75 | 32.02 | 271,695 | -0.33(-1.01%) |
Jun 16, 2008 | 31.79 | 32.45 | 31.25 | 32.35 | 301,348 | +0.51(+1.60%) |
Jun 13, 2008 | 31.98 | 32.34 | 31.35 | 31.84 | 257,330 | +0.27(+0.85%) |
Jun 12, 2008 | 31.88 | 32.55 | 31.27 | 31.57 | 357,700 | +0.01(+0.03%) |
Jun 11, 2008 | 32.42 | 32.42 | 31.19 | 31.57 | 499,293 | -0.97(-2.99%) |
Jun 10, 2008 | 32.22 | 32.80 | 31.51 | 32.54 | 377,319 | +0.36(+1.12%) |
Jun 09, 2008 | 32.02 | 32.34 | 31.40 | 32.18 | 579,964 | +0.18(+0.57%) |
Jun 06, 2008 | 33.10 | 33.10 | 31.89 | 32.00 | 372,901 | -1.39(-4.15%) |
Jun 05, 2008 | 32.87 | 33.67 | 32.45 | 33.38 | 289,245 | +0.53(+1.60%) |
Jun 04, 2008 | 31.99 | 33.13 | 31.74 | 32.86 | 353,658 | +0.68(+2.11%) |
Jun 03, 2008 | 32.13 | 32.35 | 31.94 | 32.18 | 387,763 | +0.23(+0.73%) |
Jun 02, 2008 | 31.83 | 32.09 | 31.51 | 31.94 | 406,784 | +0.03(+0.11%) |
May 30, 2008 | 31.96 | 32.29 | 31.82 | 31.91 | 247,653 | -0.04(-0.13%) |
May 29, 2008 | 31.64 | 32.30 | 31.38 | 31.95 | 323,180 | +0.28(+0.87%) |
May 28, 2008 | 31.00 | 31.85 | 30.51 | 31.68 | 987,397 | +2.37(+8.08%) |
May 27, 2008 | 28.87 | 29.64 | 28.69 | 29.31 | 315,053 | +0.40(+1.37%) |
May 26, 2008 | 29.21 | 29.21 | 28.43 | 28.91 | 287,284 | +0.00(+0.00%) |
May 23, 2008 | 29.21 | 29.21 | 28.43 | 28.91 | 287,284 | -0.53(-1.81%) |
May 22, 2008 | 29.04 | 29.65 | 28.75 | 29.45 | 215,184 | +0.40(+1.36%) |
May 21, 2008 | 29.81 | 30.45 | 28.84 | 29.05 | 321,998 | -0.64(-2.15%) |
May 20, 2008 | 29.83 | 30.14 | 29.15 | 29.69 | 407,325 | -0.33(-1.09%) |
May 19, 2008 | 29.85 | 30.64 | 29.22 | 30.02 | 428,784 | +0.09(+0.32%) |
May 16, 2008 | 30.37 | 30.37 | 29.72 | 29.92 | 290,109 | -0.27(-0.88%) |
May 15, 2008 | 29.59 | 30.22 | 29.47 | 30.19 | 195,800 | +0.50(+1.68%) |
May 14, 2008 | 29.95 | 30.34 | 29.15 | 29.69 | 235,448 | -0.19(-0.63%) |
May 13, 2008 | 29.78 | 29.99 | 28.89 | 29.88 | 217,149 | +0.27(+0.90%) |
May 12, 2008 | 29.26 | 29.85 | 28.76 | 29.61 | 269,534 | +0.04(+0.15%) |
May 09, 2008 | 29.63 | 29.67 | 29.13 | 29.57 | 184,566 | -0.15(-0.49%) |
May 08, 2008 | 29.98 | 30.02 | 29.47 | 29.71 | 231,269 | -0.09(-0.32%) |
May 07, 2008 | 30.57 | 30.71 | 29.78 | 29.81 | 354,137 | -0.67(-2.20%) |
May 06, 2008 | 29.33 | 30.81 | 29.33 | 30.48 | 253,924 | +1.02(+3.45%) |
May 05, 2008 | 29.62 | 29.79 | 29.14 | 29.46 | 206,202 | -0.38(-1.27%) |
May 02, 2008 | 31.00 | 31.17 | 29.57 | 29.84 | 315,557 | -0.86(-2.81%) |
May 01, 2008 | 29.40 | 30.82 | 29.12 | 30.70 | 566,780 | +1.34(+4.58%) |
Apr 30, 2008 | 28.80 | 29.63 | 28.51 | 29.36 | 465,853 | +0.71(+2.46%) |
Apr 29, 2008 | 28.63 | 29.13 | 28.18 | 28.65 | 485,410 | +0.06(+0.21%) |
Apr 28, 2008 | 29.23 | 29.29 | 28.52 | 28.59 | 380,594 | -0.73(-2.50%) |
Apr 25, 2008 | 29.08 | 29.49 | 28.68 | 29.33 | 371,032 | +0.43(+1.49%) |
Apr 24, 2008 | 29.21 | 29.41 | 28.03 | 28.90 | 388,116 | -0.23(-0.80%) |
Apr 23, 2008 | 29.93 | 30.10 | 28.55 | 29.13 | 456,949 | -0.61(-2.06%) |
Apr 22, 2008 | 29.28 | 30.93 | 29.08 | 29.74 | 506,509 | +1.12(+3.91%) |
Apr 21, 2008 | 28.39 | 28.72 | 28.09 | 28.62 | 331,702 | +0.02(+0.06%) |
Apr 18, 2008 | 29.11 | 29.11 | 28.31 | 28.60 | 390,648 | +0.14(+0.48%) |
Apr 17, 2008 | 29.36 | 30.04 | 28.27 | 28.46 | 520,699 | -1.09(-3.67%) |
Apr 16, 2008 | 29.40 | 30.03 | 28.92 | 29.55 | 463,491 | +0.49(+1.69%) |
Apr 15, 2008 | 28.95 | 29.50 | 28.95 | 29.06 | 282,535 | +0.36(+1.26%) |
Apr 14, 2008 | 28.88 | 29.08 | 28.67 | 28.70 | 157,270 | -0.20(-0.69%) |
Apr 11, 2008 | 29.12 | 29.50 | 28.87 | 28.90 | 203,920 | -0.63(-2.13%) |
Apr 10, 2008 | 29.15 | 29.60 | 29.05 | 29.52 | 262,598 | +0.30(+1.03%) |
Apr 09, 2008 | 31.09 | 31.09 | 29.15 | 29.22 | 359,442 | -1.89(-6.09%) |
Apr 08, 2008 | 30.70 | 31.35 | 30.53 | 31.12 | 169,975 | +0.03(+0.08%) |
Apr 07, 2008 | 31.53 | 31.63 | 30.85 | 31.09 | 147,300 | -0.28(-0.88%) |
Apr 04, 2008 | 31.82 | 31.82 | 30.89 | 31.37 | 158,471 | -0.32(-1.01%) |
Apr 03, 2008 | 31.14 | 31.89 | 30.90 | 31.69 | 187,139 | +0.24(+0.77%) |
Apr 02, 2008 | 31.34 | 31.92 | 30.95 | 31.44 | 245,297 | +0.16(+0.52%) |
Apr 01, 2008 | 31.19 | 31.39 | 30.79 | 31.28 | 347,606 | +0.76(+2.48%) |
Mar 31, 2008 | 29.71 | 30.95 | 29.11 | 30.52 | 358,580 | +0.34(+1.11%) |
Mar 28, 2008 | 30.18 | 31.20 | 29.96 | 30.19 | 288,058 | -0.71(-2.31%) |
Mar 27, 2008 | 30.77 | 31.34 | 30.39 | 30.90 | 301,245 | -0.46(-1.46%) |
Mar 26, 2008 | 30.98 | 31.36 | 30.20 | 31.36 | 290,000 | +0.16(+0.52%) |
Mar 25, 2008 | 31.04 | 31.35 | 30.26 | 31.20 | 382,591 | +0.09(+0.30%) |
Mar 24, 2008 | 30.71 | 31.75 | 30.39 | 31.10 | 547,741 | +0.57(+1.86%) |
Mar 21, 2008 | 29.24 | 31.01 | 28.52 | 30.53 | 1,005,534 | +0.00(+0.00%) |
Mar 20, 2008 | 29.24 | 31.01 | 28.52 | 30.53 | 1,005,534 | +1.70(+5.88%) |
Mar 19, 2008 | 30.00 | 30.45 | 27.82 | 28.84 | 500,248 | -1.06(-3.54%) |
Mar 18, 2008 | 28.59 | 30.08 | 27.90 | 29.89 | 333,524 | +2.02(+7.26%) |
Mar 17, 2008 | 28.17 | 29.00 | 27.56 | 27.87 | 386,986 | -1.06(-3.66%) |
Mar 14, 2008 | 29.78 | 30.05 | 28.50 | 28.93 | 317,212 | -0.65(-2.21%) |
Mar 13, 2008 | 29.46 | 30.00 | 29.04 | 29.58 | 851,148 | +0.14(+0.47%) |
Mar 12, 2008 | 28.96 | 29.71 | 28.69 | 29.45 | 856,542 | +0.53(+1.82%) |
Mar 11, 2008 | 27.54 | 28.97 | 27.21 | 28.92 | 519,144 | +2.31(+8.67%) |
Mar 10, 2008 | 27.71 | 28.15 | 26.26 | 26.61 | 436,684 | -1.05(-3.80%) |
Mar 07, 2008 | 26.57 | 28.35 | 26.40 | 27.66 | 558,788 | +0.94(+3.51%) |
Mar 06, 2008 | 27.60 | 28.60 | 26.65 | 26.73 | 646,644 | +0.06(+0.23%) |
Mar 05, 2008 | 26.66 | 27.28 | 26.35 | 26.66 | 279,442 | +0.16(+0.62%) |
Mar 04, 2008 | 25.55 | 26.62 | 25.43 | 26.50 | 340,010 | +0.63(+2.43%) |
Mar 03, 2008 | 25.35 | 26.14 | 24.80 | 25.87 | 414,789 | +0.59(+2.35%) |
Feb 29, 2008 | 26.48 | 26.71 | 24.78 | 25.28 | 708,656 | -1.58(-5.90%) |
Feb 28, 2008 | 27.57 | 27.84 | 26.78 | 26.86 | 338,140 | -1.04(-3.73%) |
Feb 27, 2008 | 27.92 | 28.75 | 27.53 | 27.91 | 233,847 | -0.35(-1.25%) |
Feb 26, 2008 | 27.54 | 28.62 | 27.52 | 28.26 | 259,584 | +0.47(+1.70%) |
Feb 25, 2008 | 27.05 | 27.92 | 26.85 | 27.78 | 365,089 | +0.74(+2.74%) |
Feb 22, 2008 | 27.85 | 28.34 | 26.55 | 27.04 | 442,346 | -0.71(-2.58%) |
Feb 21, 2008 | 28.38 | 29.14 | 27.64 | 27.76 | 458,287 | -0.36(-1.29%) |
Feb 20, 2008 | 28.43 | 28.56 | 27.88 | 28.12 | 298,069 | -0.62(-2.16%) |
Feb 19, 2008 | 28.47 | 29.03 | 27.64 | 28.74 | 395,614 | +0.51(+1.80%) |
Feb 18, 2008 | 28.51 | 28.55 | 27.57 | 28.23 | 380,010 | +0.00(+0.00%) |
Feb 15, 2008 | 28.51 | 28.55 | 27.57 | 28.23 | 380,010 | -0.45(-1.56%) |
Feb 14, 2008 | 29.26 | 29.28 | 28.25 | 28.68 | 436,467 | -0.46(-1.57%) |
Feb 13, 2008 | 29.68 | 30.20 | 29.05 | 29.14 | 1,043,173 | +0.41(+1.44%) |
Feb 12, 2008 | 28.75 | 30.95 | 28.61 | 28.72 | 1,945,145 | +2.96(+11.50%) |
Feb 11, 2008 | 26.52 | 26.73 | 25.42 | 25.76 | 498,282 | +0.40(+1.60%) |
Feb 08, 2008 | 25.98 | 26.70 | 25.18 | 25.36 | 406,251 | -0.74(-2.84%) |
Feb 07, 2008 | 25.25 | 26.23 | 25.07 | 26.10 | 363,417 | +0.75(+2.96%) |
Feb 06, 2008 | 25.60 | 26.04 | 25.24 | 25.35 | 276,577 | +0.01(+0.03%) |
Feb 05, 2008 | 25.26 | 25.84 | 25.12 | 25.34 | 252,242 | -0.42(-1.64%) |
Feb 04, 2008 | 26.47 | 26.47 | 25.41 | 25.76 | 297,071 | -0.72(-2.73%) |
Feb 01, 2008 | 26.81 | 27.28 | 26.10 | 26.48 | 461,778 | -0.22(-0.81%) |
Jan 31, 2008 | 25.16 | 27.36 | 24.36 | 26.70 | 616,805 | +1.17(+4.59%) |
Jan 30, 2008 | 25.30 | 26.12 | 24.93 | 25.53 | 387,402 | +0.09(+0.34%) |
Jan 29, 2008 | 25.18 | 25.81 | 24.94 | 25.44 | 375,405 | +0.36(+1.44%) |
Jan 28, 2008 | 24.41 | 25.36 | 24.03 | 25.08 | 483,639 | +0.40(+1.64%) |
Jan 25, 2008 | 24.44 | 25.24 | 24.44 | 24.68 | 273,732 | +0.44(+1.81%) |
Jan 24, 2008 | 24.48 | 24.82 | 23.59 | 24.24 | 337,460 | -0.15(-0.60%) |
Jan 23, 2008 | 22.41 | 24.83 | 22.01 | 24.38 | 930,709 | +1.55(+6.79%) |
Jan 22, 2008 | 22.60 | 23.95 | 22.11 | 22.83 | 623,993 | -0.43(-1.85%) |
Jan 21, 2008 | 23.31 | 23.72 | 22.92 | 23.26 | 450,558 | +0.00(+0.00%) |
Jan 18, 2008 | 23.31 | 23.72 | 22.92 | 23.26 | 450,558 | +0.01(+0.04%) |
Jan 17, 2008 | 23.94 | 24.24 | 23.18 | 23.25 | 416,128 | -0.56(-2.35%) |
Jan 16, 2008 | 23.11 | 24.06 | 23.11 | 23.81 | 477,682 | +0.59(+2.56%) |
Jan 15, 2008 | 24.31 | 24.31 | 22.87 | 23.22 | 425,789 | -0.78(-3.27%) |
Jan 14, 2008 | 24.40 | 24.48 | 23.57 | 24.00 | 497,326 | +0.13(+0.54%) |
Jan 11, 2008 | 25.40 | 25.53 | 23.84 | 23.87 | 431,596 | -1.77(-6.92%) |
Jan 10, 2008 | 24.90 | 26.16 | 24.75 | 25.65 | 274,323 | +0.47(+1.88%) |
Jan 09, 2008 | 25.01 | 25.62 | 24.60 | 25.17 | 659,486 | +1.74(+7.42%) |
Jan 08, 2008 | 24.06 | 24.55 | 23.35 | 23.43 | 494,394 | -0.83(-3.41%) |
Jan 07, 2008 | 24.69 | 24.91 | 23.88 | 24.26 | 525,053 | -0.32(-1.30%) |
Jan 04, 2008 | 25.37 | 25.48 | 24.52 | 24.58 | 284,580 | -0.96(-3.78%) |
Jan 03, 2008 | 26.10 | 26.54 | 25.42 | 25.55 | 267,354 | -0.45(-1.72%) |
Jan 02, 2008 | 26.73 | 27.00 | 25.68 | 25.99 | 234,916 | -0.85(-3.18%) |