Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 16.73 | 16.99 | 16.37 | 16.78 | 3,560,838 | +0.02(+0.10%) |
Dec 30, 2008 | 16.60 | 16.79 | 16.42 | 16.76 | 3,931,386 | +0.19(+1.16%) |
Dec 29, 2008 | 17.16 | 17.20 | 16.42 | 16.57 | 3,239,664 | -0.60(-3.50%) |
Dec 26, 2008 | 17.49 | 17.90 | 17.01 | 17.17 | 1,999,643 | -0.24(-1.39%) |
Dec 24, 2008 | 17.52 | 17.61 | 16.87 | 17.41 | 1,075,371 | -0.07(-0.38%) |
Dec 23, 2008 | 18.37 | 18.60 | 17.29 | 17.48 | 4,919,822 | -0.77(-4.21%) |
Dec 22, 2008 | 19.55 | 19.55 | 17.68 | 18.25 | 4,709,743 | -0.98(-5.08%) |
Dec 19, 2008 | 18.29 | 19.46 | 17.95 | 19.22 | 5,934,864 | +1.06(+5.84%) |
Dec 18, 2008 | 18.39 | 18.76 | 17.83 | 18.16 | 4,076,400 | -0.13(-0.73%) |
Dec 17, 2008 | 17.67 | 18.97 | 17.20 | 18.30 | 3,406,622 | +0.28(+1.58%) |
Dec 16, 2008 | 17.33 | 18.07 | 17.01 | 18.01 | 5,950,524 | +1.18(+6.99%) |
Dec 15, 2008 | 17.63 | 17.90 | 16.55 | 16.84 | 3,092,694 | -0.83(-4.68%) |
Dec 12, 2008 | 17.15 | 17.73 | 16.74 | 17.66 | 3,757,017 | -0.01(-0.05%) |
Dec 11, 2008 | 18.02 | 18.96 | 17.41 | 17.67 | 2,560,655 | -1.04(-5.58%) |
Dec 10, 2008 | 18.66 | 19.34 | 18.08 | 18.71 | 1,821,729 | +0.17(+0.90%) |
Dec 09, 2008 | 18.63 | 19.37 | 18.31 | 18.55 | 2,911,863 | -0.80(-4.14%) |
Dec 08, 2008 | 18.95 | 19.51 | 18.81 | 19.35 | 3,275,259 | +0.87(+4.70%) |
Dec 05, 2008 | 17.41 | 18.61 | 16.49 | 18.48 | 2,834,313 | +0.92(+5.23%) |
Dec 04, 2008 | 17.46 | 18.94 | 17.19 | 17.56 | 3,812,781 | -0.36(-2.00%) |
Dec 03, 2008 | 16.63 | 18.01 | 16.27 | 17.92 | 3,702,140 | +0.89(+5.25%) |
Dec 02, 2008 | 15.43 | 17.13 | 15.32 | 17.03 | 4,128,650 | +1.30(+8.28%) |
Dec 01, 2008 | 17.57 | 17.73 | 15.65 | 15.72 | 3,937,388 | -2.41(-13.27%) |
Nov 28, 2008 | 17.75 | 18.15 | 16.85 | 18.13 | 1,858,752 | +0.34(+1.92%) |
Nov 26, 2008 | 16.36 | 17.93 | 16.04 | 17.79 | 4,227,379 | +1.10(+6.61%) |
Nov 25, 2008 | 17.19 | 17.19 | 15.35 | 16.69 | 5,056,629 | -0.02(-0.10%) |
Nov 24, 2008 | 15.58 | 16.89 | 14.72 | 16.70 | 4,881,193 | +1.86(+12.55%) |
Nov 21, 2008 | 13.50 | 16.52 | 12.93 | 14.84 | 6,026,458 | +1.79(+13.69%) |
Nov 20, 2008 | 14.04 | 14.97 | 12.87 | 13.05 | 5,560,491 | -1.35(-9.39%) |
Nov 19, 2008 | 15.93 | 15.93 | 14.27 | 14.41 | 5,497,833 | -1.55(-9.73%) |
Nov 18, 2008 | 15.46 | 16.01 | 15.07 | 15.96 | 6,938,143 | +0.19(+1.22%) |
Nov 17, 2008 | 15.97 | 16.64 | 15.48 | 15.77 | 5,367,684 | -0.38(-2.33%) |
Nov 14, 2008 | 18.05 | 18.31 | 16.09 | 16.14 | 5,006,153 | -2.35(-12.73%) |
Nov 13, 2008 | 16.19 | 18.59 | 15.67 | 18.50 | 8,808,953 | +2.54(+15.91%) |
Nov 12, 2008 | 16.97 | 17.05 | 15.89 | 15.96 | 4,559,790 | -1.34(-7.73%) |
Nov 11, 2008 | 17.56 | 18.05 | 16.79 | 17.29 | 4,181,397 | -0.59(-3.31%) |
Nov 10, 2008 | 19.39 | 19.83 | 17.66 | 17.89 | 2,178,635 | -1.33(-6.91%) |
Nov 07, 2008 | 19.05 | 19.73 | 18.71 | 19.22 | 2,125,950 | +0.31(+1.63%) |
Nov 06, 2008 | 18.72 | 20.09 | 18.70 | 18.91 | 3,645,033 | -0.43(-2.20%) |
Nov 05, 2008 | 20.49 | 21.07 | 19.19 | 19.33 | 3,752,545 | -1.85(-8.75%) |
Nov 04, 2008 | 21.63 | 22.46 | 20.65 | 21.19 | 5,038,826 | -0.11(-0.51%) |
Nov 03, 2008 | 21.27 | 21.75 | 20.99 | 21.30 | 3,043,735 | -0.08(-0.39%) |
Oct 31, 2008 | 19.81 | 21.79 | 19.53 | 21.38 | 4,665,692 | +1.36(+6.80%) |
Oct 30, 2008 | 18.56 | 20.22 | 18.04 | 20.02 | 6,432,075 | +2.44(+13.87%) |
Oct 29, 2008 | 16.67 | 18.73 | 16.40 | 17.58 | 6,364,815 | +0.37(+2.13%) |
Oct 28, 2008 | 15.47 | 17.21 | 14.82 | 17.21 | 7,947,777 | +2.21(+14.75%) |
Oct 27, 2008 | 15.61 | 16.69 | 15.00 | 15.00 | 4,687,119 | -1.11(-6.89%) |
Oct 24, 2008 | 15.98 | 17.37 | 15.73 | 16.11 | 6,430,414 | -1.54(-8.75%) |
Oct 23, 2008 | 17.83 | 18.22 | 16.41 | 17.65 | 7,015,310 | -0.39(-2.17%) |
Oct 22, 2008 | 19.22 | 19.69 | 16.75 | 18.05 | 8,429,254 | -2.25(-11.07%) |
Oct 21, 2008 | 21.60 | 21.75 | 19.99 | 20.29 | 3,904,605 | -1.63(-7.43%) |
Oct 20, 2008 | 20.90 | 22.14 | 20.46 | 21.92 | 2,885,576 | +1.08(+5.17%) |
Oct 17, 2008 | 18.94 | 21.71 | 18.94 | 20.84 | 5,286,225 | -0.05(-0.24%) |
Oct 16, 2008 | 20.56 | 21.04 | 19.32 | 20.89 | 5,037,703 | +0.50(+2.46%) |
Oct 15, 2008 | 22.31 | 22.77 | 20.36 | 20.39 | 5,009,558 | -2.61(-11.36%) |
Oct 14, 2008 | 21.84 | 23.32 | 21.57 | 23.01 | 7,202,801 | +2.28(+11.00%) |
Oct 13, 2008 | 20.68 | 20.88 | 19.79 | 20.73 | 6,278,581 | +1.30(+6.71%) |
Oct 10, 2008 | 18.17 | 19.93 | 16.94 | 19.42 | 8,647,276 | -0.55(-2.76%) |
Oct 09, 2008 | 22.71 | 22.71 | 19.70 | 19.98 | 7,197,614 | -2.57(-11.41%) |
Oct 08, 2008 | 22.34 | 24.20 | 21.71 | 22.55 | 4,673,529 | -0.48(-2.10%) |
Oct 07, 2008 | 23.68 | 25.04 | 23.03 | 23.03 | 5,097,298 | -0.58(-2.48%) |
Oct 06, 2008 | 24.22 | 25.04 | 23.38 | 23.62 | 4,695,691 | -1.44(-5.73%) |
Oct 03, 2008 | 26.20 | 27.37 | 24.73 | 25.05 | 3,648,466 | -0.10(-0.40%) |
Oct 02, 2008 | 27.22 | 27.96 | 25.08 | 25.15 | 3,128,787 | -1.57(-5.88%) |
Oct 01, 2008 | 28.36 | 28.36 | 26.39 | 26.72 | 2,230,305 | -1.67(-5.88%) |
Sep 30, 2008 | 26.71 | 28.93 | 25.05 | 28.39 | 5,195,299 | +2.49(+9.61%) |
Sep 29, 2008 | 27.15 | 28.69 | 25.90 | 25.90 | 4,213,154 | -1.82(-6.57%) |
Sep 26, 2008 | 28.01 | 28.73 | 27.39 | 27.73 | 0 | -0.58(-2.07%) |
Sep 25, 2008 | 28.85 | 29.23 | 27.76 | 28.31 | 3,301,278 | -0.39(-1.37%) |
Sep 24, 2008 | 28.94 | 29.21 | 27.74 | 28.70 | 3,070,208 | +0.05(+0.17%) |
Sep 23, 2008 | 29.01 | 29.04 | 28.42 | 28.65 | 4,121,671 | -0.08(-0.29%) |
Sep 22, 2008 | 31.73 | 31.73 | 28.64 | 28.74 | 6,301,727 | -1.44(-4.79%) |
Sep 19, 2008 | 32.44 | 33.40 | 29.89 | 30.18 | 0 | -0.38(-1.26%) |
Sep 18, 2008 | 28.88 | 30.56 | 26.96 | 30.56 | 12,192,829 | +2.08(+7.30%) |
Sep 17, 2008 | 30.22 | 30.85 | 28.20 | 28.49 | 7,898,818 | -2.58(-8.31%) |
Sep 16, 2008 | 29.54 | 31.07 | 29.00 | 31.07 | 7,538,271 | +0.84(+2.76%) |
Sep 15, 2008 | 30.80 | 31.93 | 30.19 | 30.23 | 7,075,146 | -2.02(-6.27%) |
Sep 12, 2008 | 31.98 | 32.73 | 31.68 | 32.25 | 3,512,905 | -0.50(-1.53%) |
Sep 11, 2008 | 31.98 | 32.77 | 31.08 | 32.75 | 5,178,419 | +0.17(+0.51%) |
Sep 10, 2008 | 33.20 | 33.42 | 31.68 | 32.59 | 5,124,918 | -0.45(-1.36%) |
Sep 09, 2008 | 34.33 | 35.42 | 33.04 | 33.04 | 5,215,260 | -1.64(-4.72%) |
Sep 08, 2008 | 34.65 | 35.43 | 34.08 | 34.67 | 7,490,785 | +1.94(+5.92%) |
Sep 05, 2008 | 32.89 | 33.39 | 31.74 | 32.74 | 0 | -0.51(-1.53%) |
Sep 04, 2008 | 34.06 | 34.66 | 33.13 | 33.25 | 3,994,922 | -1.20(-3.49%) |
Sep 03, 2008 | 33.85 | 34.53 | 33.51 | 34.45 | 2,808,743 | +0.13(+0.36%) |
Sep 02, 2008 | 34.27 | 35.97 | 34.15 | 34.32 | 5,421,844 | +0.37(+1.08%) |
Aug 29, 2008 | 33.26 | 34.34 | 33.24 | 33.96 | 0 | +0.12(+0.35%) |
Aug 28, 2008 | 33.05 | 34.09 | 32.79 | 33.84 | 4,235,611 | +0.81(+2.45%) |
Aug 27, 2008 | 31.88 | 33.03 | 31.69 | 33.03 | 3,933,309 | +1.00(+3.13%) |
Aug 26, 2008 | 31.35 | 32.11 | 31.35 | 32.03 | 1,967,751 | +0.27(+0.84%) |
Aug 25, 2008 | 32.44 | 32.44 | 31.48 | 31.76 | 2,823,002 | -0.91(-2.79%) |
Aug 22, 2008 | 31.42 | 32.69 | 31.42 | 32.67 | 3,911,089 | +1.51(+4.85%) |
Aug 21, 2008 | 30.38 | 31.42 | 30.27 | 31.16 | 3,095,366 | +0.36(+1.17%) |
Aug 20, 2008 | 31.37 | 31.94 | 30.61 | 30.80 | 6,161,349 | -0.58(-1.86%) |
Aug 19, 2008 | 32.09 | 32.11 | 30.92 | 31.38 | 4,877,917 | -0.95(-2.94%) |
Aug 18, 2008 | 33.56 | 33.56 | 32.18 | 32.34 | 7,555,619 | -1.09(-3.27%) |
Aug 15, 2008 | 32.89 | 34.20 | 32.89 | 33.43 | 0 | +0.54(+1.65%) |
Aug 14, 2008 | 31.32 | 33.00 | 31.32 | 32.89 | 5,465,864 | +0.93(+2.90%) |
Aug 13, 2008 | 32.00 | 32.22 | 31.16 | 31.96 | 9,100,893 | -0.29(-0.91%) |
Aug 12, 2008 | 33.37 | 33.64 | 32.13 | 32.25 | 6,996,073 | -1.48(-4.38%) |
Aug 11, 2008 | 32.46 | 33.99 | 32.23 | 33.73 | 8,105,845 | +0.86(+2.62%) |
Aug 08, 2008 | 31.53 | 33.13 | 31.42 | 32.87 | 4,302,288 | +1.25(+3.96%) |
Aug 07, 2008 | 31.82 | 32.36 | 31.27 | 31.62 | 3,953,491 | -0.48(-1.51%) |
Aug 06, 2008 | 31.58 | 32.10 | 30.88 | 32.10 | 6,393,993 | +0.38(+1.18%) |
Aug 05, 2008 | 30.81 | 31.78 | 30.36 | 31.73 | 5,546,605 | +1.43(+4.71%) |
Aug 04, 2008 | 30.85 | 30.87 | 29.36 | 30.30 | 5,149,095 | +0.56(+1.88%) |
Aug 01, 2008 | 29.53 | 29.86 | 28.25 | 29.74 | 4,792,527 | +0.67(+2.30%) |
Jul 31, 2008 | 28.99 | 30.02 | 28.58 | 29.07 | 4,508,939 | -0.36(-1.22%) |
Jul 30, 2008 | 31.32 | 32.15 | 28.75 | 29.43 | 10,261,399 | -0.76(-2.52%) |
Jul 29, 2008 | 30.19 | 30.21 | 27.98 | 30.19 | 5,566,658 | +2.17(+7.75%) |
Jul 28, 2008 | 28.45 | 29.14 | 27.89 | 28.02 | 4,653,884 | -0.48(-1.67%) |
Jul 25, 2008 | 28.92 | 29.28 | 28.28 | 28.49 | 3,796,782 | -0.08(-0.26%) |
Jul 24, 2008 | 30.89 | 30.89 | 28.39 | 28.57 | 4,218,280 | -1.47(-4.89%) |
Jul 23, 2008 | 29.58 | 30.82 | 29.48 | 30.04 | 8,097,539 | +0.22(+0.73%) |
Jul 22, 2008 | 27.98 | 29.96 | 27.48 | 29.82 | 6,277,504 | +1.30(+4.57%) |
Jul 21, 2008 | 29.14 | 29.55 | 28.33 | 28.52 | 4,516,613 | -0.83(-2.82%) |
Jul 18, 2008 | 29.32 | 29.82 | 28.99 | 29.35 | 7,234,717 | +0.29(+1.01%) |
Jul 17, 2008 | 27.97 | 29.36 | 27.86 | 29.05 | 7,198,201 | +1.30(+4.69%) |
Jul 16, 2008 | 25.89 | 27.93 | 25.68 | 27.75 | 9,088,951 | +1.89(+7.30%) |
Jul 15, 2008 | 25.68 | 26.64 | 24.89 | 25.86 | 13,091,525 | -0.17(-0.64%) |
Jul 14, 2008 | 26.19 | 27.12 | 25.80 | 26.03 | 6,252,871 | +0.14(+0.55%) |
Jul 11, 2008 | 27.12 | 27.38 | 24.59 | 25.89 | 16,315,042 | -1.60(-5.83%) |
Jul 10, 2008 | 25.88 | 27.62 | 25.47 | 27.49 | 7,945,630 | +0.38(+1.42%) |
Jul 09, 2008 | 27.92 | 28.73 | 26.82 | 27.11 | 6,194,678 | -0.83(-2.96%) |
Jul 08, 2008 | 26.97 | 28.33 | 26.31 | 27.93 | 10,030,952 | +0.32(+1.15%) |
Jul 07, 2008 | 28.52 | 28.92 | 27.27 | 27.62 | 7,934,772 | -0.73(-2.56%) |
Jul 04, 2008 | 28.12 | 28.52 | 27.42 | 28.34 | 4,004,672 | +0.00(+0.00%) |
Jul 03, 2008 | 28.12 | 28.52 | 27.42 | 28.34 | 4,004,672 | +0.41(+1.46%) |
Jul 02, 2008 | 28.39 | 29.17 | 27.82 | 27.93 | 7,312,952 | -0.40(-1.41%) |
Jul 01, 2008 | 26.60 | 29.08 | 26.34 | 28.33 | 10,272,113 | -0.43(-1.48%) |
Jun 30, 2008 | 28.79 | 29.70 | 28.44 | 28.76 | 5,007,121 | -0.24(-0.84%) |
Jun 27, 2008 | 28.87 | 29.40 | 28.58 | 29.00 | 6,051,460 | -0.23(-0.80%) |
Jun 26, 2008 | 30.07 | 30.07 | 29.18 | 29.24 | 3,701,617 | -1.29(-4.21%) |
Jun 25, 2008 | 29.73 | 31.14 | 29.61 | 30.52 | 3,467,561 | +0.83(+2.78%) |
Jun 24, 2008 | 30.32 | 30.64 | 29.35 | 29.70 | 5,864,424 | -0.80(-2.63%) |
Jun 23, 2008 | 31.78 | 31.86 | 30.32 | 30.50 | 3,378,280 | -1.17(-3.69%) |
Jun 20, 2008 | 31.86 | 32.19 | 30.92 | 31.67 | 3,511,046 | -0.48(-1.51%) |
Jun 19, 2008 | 31.53 | 32.21 | 30.54 | 32.15 | 4,081,396 | +0.53(+1.69%) |
Jun 18, 2008 | 31.60 | 31.93 | 31.03 | 31.62 | 3,103,931 | -0.21(-0.66%) |
Jun 17, 2008 | 33.29 | 33.55 | 31.82 | 31.83 | 3,142,631 | -1.22(-3.69%) |
Jun 16, 2008 | 33.02 | 33.33 | 32.48 | 33.04 | 3,521,118 | -0.13(-0.40%) |
Jun 13, 2008 | 33.40 | 33.61 | 32.25 | 33.18 | 3,465,016 | +0.37(+1.12%) |
Jun 12, 2008 | 32.61 | 33.38 | 32.35 | 32.81 | 3,681,103 | +0.70(+2.18%) |
Jun 11, 2008 | 32.58 | 33.45 | 31.77 | 32.11 | 4,349,072 | -0.95(-2.88%) |
Jun 10, 2008 | 33.09 | 33.35 | 31.53 | 33.06 | 4,248,665 | +1.24(+3.88%) |
Jun 09, 2008 | 31.98 | 33.16 | 31.61 | 31.83 | 4,322,656 | -0.85(-2.61%) |
Jun 06, 2008 | 34.15 | 34.21 | 32.64 | 32.68 | 3,944,484 | -1.88(-5.44%) |
Jun 05, 2008 | 33.15 | 34.82 | 32.99 | 34.56 | 5,817,217 | +1.46(+4.42%) |
Jun 04, 2008 | 31.90 | 34.36 | 31.59 | 33.09 | 11,745,907 | +0.99(+3.07%) |
Jun 03, 2008 | 30.66 | 32.27 | 30.47 | 32.11 | 7,179,501 | +1.50(+4.91%) |
Jun 02, 2008 | 30.78 | 31.17 | 29.93 | 30.61 | 3,657,879 | -0.36(-1.16%) |
May 30, 2008 | 31.42 | 31.42 | 30.81 | 30.97 | 3,787,410 | -0.30(-0.96%) |
May 29, 2008 | 30.18 | 31.37 | 30.02 | 31.27 | 4,675,376 | +1.04(+3.43%) |
May 28, 2008 | 29.10 | 30.76 | 29.10 | 30.23 | 7,433,769 | +1.11(+3.81%) |
May 27, 2008 | 28.31 | 29.44 | 27.82 | 29.12 | 6,879,864 | +0.59(+2.08%) |
May 26, 2008 | 28.07 | 28.98 | 27.68 | 28.53 | 0 | +0.00(+0.00%) |
May 23, 2008 | 28.07 | 28.98 | 27.68 | 28.53 | 10,597,036 | -0.29(-1.01%) |
May 22, 2008 | 29.52 | 29.85 | 27.70 | 28.82 | 28,726,906 | -2.00(-6.50%) |
May 21, 2008 | 36.05 | 36.05 | 30.27 | 30.82 | 40,370,752 | -5.84(-15.92%) |
May 20, 2008 | 37.84 | 37.87 | 36.39 | 36.66 | 5,503,010 | -1.56(-4.09%) |
May 19, 2008 | 37.40 | 38.72 | 37.29 | 38.22 | 6,861,320 | +0.64(+1.71%) |
May 16, 2008 | 37.36 | 37.83 | 36.87 | 37.58 | 8,446,699 | +0.34(+0.92%) |
May 15, 2008 | 35.99 | 37.43 | 35.68 | 37.24 | 4,471,704 | +0.99(+2.72%) |
May 14, 2008 | 35.89 | 36.54 | 35.68 | 36.25 | 3,624,269 | +0.57(+1.59%) |
May 13, 2008 | 34.65 | 35.98 | 34.43 | 35.68 | 6,961,410 | +1.45(+4.25%) |
May 12, 2008 | 32.81 | 34.42 | 32.76 | 34.23 | 3,569,153 | +1.29(+3.93%) |
May 09, 2008 | 32.73 | 33.47 | 32.55 | 32.94 | 1,160,451 | +0.10(+0.31%) |
May 08, 2008 | 33.15 | 33.60 | 32.61 | 32.84 | 2,313,661 | -0.47(-1.40%) |
May 07, 2008 | 33.32 | 34.30 | 33.25 | 33.30 | 3,577,204 | -0.07(-0.20%) |
May 06, 2008 | 32.39 | 33.44 | 31.99 | 33.37 | 2,787,382 | +0.89(+2.75%) |
May 05, 2008 | 32.57 | 32.89 | 32.23 | 32.48 | 2,102,619 | -0.41(-1.24%) |
May 02, 2008 | 32.69 | 33.16 | 32.46 | 32.89 | 3,016,701 | +0.66(+2.05%) |
May 01, 2008 | 30.71 | 32.84 | 30.68 | 32.23 | 3,800,500 | +1.36(+4.41%) |
Apr 30, 2008 | 31.65 | 31.85 | 30.77 | 30.87 | 3,757,353 | -0.78(-2.45%) |
Apr 29, 2008 | 30.69 | 31.84 | 30.50 | 31.64 | 4,374,946 | +0.69(+2.24%) |
Apr 28, 2008 | 31.30 | 31.37 | 30.57 | 30.95 | 3,868,963 | -0.26(-0.83%) |
Apr 25, 2008 | 31.08 | 31.48 | 30.54 | 31.21 | 7,296,018 | +0.22(+0.70%) |
Apr 24, 2008 | 31.44 | 31.85 | 30.87 | 30.99 | 4,181,765 | -0.30(-0.96%) |
Apr 23, 2008 | 32.86 | 32.86 | 30.63 | 31.29 | 7,143,908 | +0.80(+2.63%) |
Apr 22, 2008 | 31.31 | 31.31 | 30.33 | 30.49 | 2,963,872 | -0.71(-2.28%) |
Apr 21, 2008 | 31.40 | 31.49 | 30.72 | 31.20 | 2,315,769 | -0.62(-1.94%) |
Apr 18, 2008 | 32.03 | 32.15 | 31.52 | 31.82 | 2,610,503 | +0.55(+1.76%) |
Apr 17, 2008 | 30.23 | 31.53 | 29.97 | 31.27 | 2,413,522 | +0.83(+2.72%) |
Apr 16, 2008 | 29.98 | 30.58 | 29.84 | 30.44 | 2,460,415 | +0.78(+2.62%) |
Apr 15, 2008 | 29.32 | 29.80 | 28.66 | 29.66 | 3,425,266 | +0.48(+1.66%) |
Apr 14, 2008 | 29.80 | 29.80 | 29.09 | 29.18 | 2,463,861 | -0.62(-2.07%) |
Apr 11, 2008 | 30.54 | 30.79 | 29.65 | 29.80 | 4,182,469 | -1.18(-3.80%) |
Apr 10, 2008 | 30.91 | 31.37 | 30.73 | 30.97 | 2,372,217 | -0.11(-0.35%) |
Apr 09, 2008 | 31.95 | 32.02 | 30.96 | 31.08 | 3,741,529 | -0.79(-2.46%) |
Apr 08, 2008 | 31.73 | 32.18 | 31.72 | 31.87 | 2,440,535 | -0.07(-0.21%) |
Apr 07, 2008 | 31.80 | 32.12 | 31.36 | 31.93 | 2,728,510 | +0.24(+0.76%) |
Apr 04, 2008 | 31.29 | 31.86 | 30.64 | 31.69 | 3,906,403 | +0.66(+2.13%) |
Apr 03, 2008 | 31.22 | 31.61 | 30.63 | 31.03 | 3,271,942 | -0.36(-1.14%) |
Apr 02, 2008 | 30.82 | 32.11 | 30.67 | 31.39 | 2,651,491 | +0.48(+1.54%) |
Apr 01, 2008 | 29.28 | 30.92 | 29.28 | 30.92 | 3,703,437 | +1.83(+6.29%) |
Mar 31, 2008 | 29.20 | 29.62 | 28.87 | 29.09 | 2,063,945 | -0.17(-0.57%) |
Mar 28, 2008 | 30.83 | 30.83 | 29.24 | 29.25 | 1,993,958 | -0.79(-2.64%) |
Mar 27, 2008 | 30.90 | 31.32 | 30.05 | 30.05 | 2,843,468 | -0.75(-2.44%) |
Mar 26, 2008 | 30.31 | 30.88 | 29.96 | 30.80 | 3,724,206 | +0.22(+0.71%) |
Mar 25, 2008 | 30.69 | 31.01 | 30.06 | 30.58 | 3,530,309 | -0.03(-0.11%) |
Mar 24, 2008 | 29.98 | 30.85 | 29.98 | 30.61 | 3,210,087 | +0.82(+2.75%) |
Mar 21, 2008 | 28.39 | 29.85 | 28.10 | 29.80 | 7,450,688 | -0.00(-0.00%) |
Mar 20, 2008 | 28.39 | 29.85 | 28.10 | 29.80 | 7,450,688 | +1.70(+6.04%) |
Mar 19, 2008 | 29.69 | 30.05 | 28.10 | 28.10 | 3,092,330 | -1.39(-4.70%) |
Mar 18, 2008 | 27.23 | 29.49 | 27.23 | 29.49 | 5,956,179 | +2.71(+10.14%) |
Mar 17, 2008 | 26.36 | 27.36 | 26.00 | 26.77 | 5,408,591 | -0.64(-2.35%) |
Mar 14, 2008 | 29.06 | 29.06 | 27.08 | 27.42 | 6,435,097 | -1.51(-5.23%) |
Mar 13, 2008 | 28.39 | 29.65 | 27.69 | 28.93 | 5,123,476 | +0.18(+0.61%) |
Mar 12, 2008 | 28.89 | 29.64 | 28.55 | 28.75 | 4,643,125 | -0.63(-2.16%) |
Mar 11, 2008 | 29.27 | 29.52 | 27.67 | 29.39 | 13,101,265 | -0.26(-0.87%) |
Mar 10, 2008 | 30.12 | 30.41 | 29.59 | 29.65 | 4,227,362 | -0.39(-1.31%) |
Mar 07, 2008 | 29.59 | 31.03 | 29.44 | 30.04 | 4,097,087 | +0.00(+0.00%) |
Mar 06, 2008 | 31.08 | 31.30 | 29.65 | 30.04 | 5,590,165 | -1.35(-4.31%) |
Mar 05, 2008 | 31.48 | 32.07 | 30.80 | 31.39 | 3,080,105 | +0.11(+0.35%) |
Mar 04, 2008 | 31.07 | 31.44 | 30.36 | 31.28 | 3,271,695 | -0.03(-0.08%) |
Mar 03, 2008 | 30.53 | 31.60 | 30.53 | 31.31 | 3,360,224 | -0.41(-1.29%) |
Feb 29, 2008 | 33.38 | 33.38 | 31.57 | 31.72 | 4,245,079 | -2.10(-6.22%) |
Feb 28, 2008 | 33.91 | 34.24 | 33.18 | 33.82 | 2,852,638 | -0.48(-1.41%) |
Feb 27, 2008 | 35.05 | 35.07 | 34.11 | 34.31 | 3,783,565 | -1.03(-2.91%) |
Feb 26, 2008 | 32.39 | 35.82 | 32.39 | 35.33 | 8,900,257 | +2.84(+8.74%) |
Feb 25, 2008 | 32.06 | 32.64 | 31.61 | 32.49 | 4,367,597 | +0.51(+1.59%) |
Feb 22, 2008 | 32.15 | 32.47 | 31.21 | 31.98 | 2,617,622 | -0.16(-0.49%) |
Feb 21, 2008 | 32.82 | 33.39 | 31.98 | 32.14 | 4,100,734 | -0.50(-1.53%) |
Feb 20, 2008 | 31.85 | 32.64 | 31.31 | 32.64 | 2,449,806 | +0.58(+1.80%) |
Feb 19, 2008 | 32.71 | 32.91 | 31.89 | 32.07 | 2,110,225 | -0.33(-1.01%) |
Feb 18, 2008 | 32.19 | 32.69 | 31.62 | 32.39 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 32.19 | 32.69 | 31.62 | 32.39 | 3,243,924 | +0.19(+0.60%) |
Feb 14, 2008 | 32.74 | 33.75 | 32.13 | 32.20 | 4,339,799 | -0.80(-2.43%) |
Feb 13, 2008 | 32.43 | 33.25 | 32.21 | 33.00 | 6,236,809 | +0.76(+2.36%) |
Feb 12, 2008 | 31.92 | 32.89 | 30.69 | 32.24 | 10,110,545 | +1.90(+6.28%) |
Feb 11, 2008 | 30.03 | 30.66 | 29.17 | 30.34 | 4,500,581 | +0.24(+0.80%) |
Feb 08, 2008 | 31.41 | 31.86 | 29.84 | 30.10 | 6,828,086 | -0.80(-2.59%) |
Feb 07, 2008 | 28.47 | 31.01 | 28.47 | 30.90 | 14,879,921 | +2.91(+10.41%) |
Feb 06, 2008 | 28.97 | 29.21 | 27.83 | 27.98 | 4,551,110 | -0.38(-1.33%) |
Feb 05, 2008 | 29.45 | 29.50 | 28.31 | 28.36 | 5,272,732 | -1.04(-3.52%) |
Feb 04, 2008 | 29.59 | 30.42 | 29.33 | 29.40 | 3,954,406 | -0.65(-2.17%) |
Feb 01, 2008 | 29.17 | 30.33 | 29.09 | 30.05 | 5,750,408 | +1.00(+3.45%) |
Jan 31, 2008 | 28.86 | 29.70 | 27.84 | 29.04 | 11,346,752 | -0.22(-0.74%) |
Jan 30, 2008 | 29.98 | 30.55 | 29.19 | 29.26 | 5,752,589 | -0.79(-2.61%) |
Jan 29, 2008 | 29.78 | 30.19 | 29.02 | 30.05 | 3,353,047 | +0.51(+1.72%) |
Jan 28, 2008 | 30.33 | 30.42 | 29.16 | 29.54 | 4,843,254 | -0.53(-1.78%) |
Jan 25, 2008 | 30.97 | 31.73 | 29.97 | 30.07 | 4,848,141 | -0.53(-1.72%) |
Jan 24, 2008 | 29.97 | 31.73 | 29.97 | 30.60 | 8,357,798 | +0.87(+2.92%) |
Jan 23, 2008 | 27.79 | 29.92 | 27.11 | 29.73 | 13,582,946 | +1.04(+3.61%) |
Jan 22, 2008 | 26.86 | 28.82 | 26.42 | 28.69 | 11,153,760 | +0.61(+2.17%) |
Jan 21, 2008 | 29.34 | 29.36 | 27.44 | 28.08 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 29.34 | 29.36 | 27.44 | 28.08 | 8,810,223 | -1.04(-3.56%) |
Jan 17, 2008 | 30.51 | 31.12 | 28.90 | 29.12 | 7,786,489 | -1.35(-4.44%) |
Jan 16, 2008 | 29.67 | 31.46 | 29.37 | 30.47 | 7,616,114 | +0.61(+2.04%) |
Jan 15, 2008 | 30.11 | 31.27 | 29.14 | 29.86 | 7,627,316 | -0.18(-0.58%) |
Jan 14, 2008 | 29.72 | 30.26 | 29.57 | 30.04 | 4,387,198 | +0.80(+2.74%) |
Jan 11, 2008 | 28.94 | 29.40 | 28.36 | 29.24 | 5,010,964 | +0.09(+0.32%) |
Jan 10, 2008 | 27.70 | 29.62 | 27.20 | 29.14 | 7,227,636 | +1.44(+5.18%) |
Jan 09, 2008 | 27.93 | 28.42 | 27.07 | 27.71 | 5,644,594 | -0.10(-0.36%) |
Jan 08, 2008 | 28.84 | 29.60 | 27.81 | 27.81 | 5,224,541 | -0.83(-2.89%) |
Jan 07, 2008 | 27.98 | 28.94 | 27.77 | 28.64 | 5,096,592 | +0.88(+3.16%) |
Jan 04, 2008 | 28.39 | 28.39 | 27.34 | 27.76 | 5,858,557 | -0.86(-3.01%) |
Jan 03, 2008 | 29.61 | 29.61 | 28.49 | 28.62 | 3,678,052 | -0.66(-2.25%) |
Jan 02, 2008 | 30.13 | 30.13 | 28.99 | 29.28 | 3,996,965 | -0.53(-1.79%) |