Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 15.03 | 15.77 | 15.01 | 15.67 | 80,587 | +0.66(+4.40%) |
Dec 30, 2008 | 14.36 | 15.04 | 14.27 | 15.01 | 115,860 | +0.72(+5.06%) |
Dec 29, 2008 | 14.37 | 14.41 | 13.91 | 14.29 | 90,931 | -0.11(-0.76%) |
Dec 26, 2008 | 14.48 | 14.48 | 14.23 | 14.40 | 58,285 | +0.03(+0.22%) |
Dec 24, 2008 | 14.24 | 14.39 | 14.06 | 14.37 | 20,290 | +0.17(+1.16%) |
Dec 23, 2008 | 14.70 | 14.70 | 14.20 | 14.20 | 53,355 | -0.47(-3.22%) |
Dec 22, 2008 | 15.24 | 15.24 | 14.41 | 14.67 | 71,389 | -0.66(-4.31%) |
Dec 19, 2008 | 15.46 | 15.77 | 15.21 | 15.33 | 233,524 | -0.06(-0.36%) |
Dec 18, 2008 | 15.70 | 15.92 | 15.22 | 15.39 | 179,479 | -0.23(-1.46%) |
Dec 17, 2008 | 15.39 | 15.97 | 15.25 | 15.62 | 257,529 | -0.05(-0.32%) |
Dec 16, 2008 | 14.42 | 15.70 | 14.42 | 15.67 | 175,369 | +1.45(+10.19%) |
Dec 15, 2008 | 14.96 | 14.99 | 13.97 | 14.22 | 171,457 | -0.55(-3.73%) |
Dec 12, 2008 | 14.06 | 14.86 | 13.96 | 14.77 | 129,367 | +0.19(+1.29%) |
Dec 11, 2008 | 15.14 | 15.54 | 14.50 | 14.58 | 186,150 | -0.72(-4.68%) |
Dec 10, 2008 | 15.30 | 15.46 | 14.88 | 15.29 | 164,241 | +0.13(+0.83%) |
Dec 09, 2008 | 15.43 | 16.03 | 15.11 | 15.17 | 241,003 | -0.53(-3.41%) |
Dec 08, 2008 | 15.64 | 15.92 | 15.31 | 15.70 | 180,677 | +0.95(+6.45%) |
Dec 05, 2008 | 13.52 | 14.78 | 13.34 | 14.75 | 201,653 | +1.05(+7.63%) |
Dec 04, 2008 | 13.67 | 14.50 | 13.48 | 13.71 | 279,373 | -0.28(-2.02%) |
Dec 03, 2008 | 13.25 | 14.05 | 12.94 | 13.99 | 283,241 | +0.53(+3.91%) |
Dec 02, 2008 | 13.13 | 13.50 | 12.60 | 13.46 | 200,692 | +0.65(+5.10%) |
Dec 01, 2008 | 14.63 | 14.69 | 12.79 | 12.81 | 182,100 | -2.37(-15.60%) |
Nov 28, 2008 | 14.85 | 15.18 | 14.62 | 15.18 | 35,953 | +0.25(+1.69%) |
Nov 26, 2008 | 13.67 | 14.99 | 13.57 | 14.92 | 125,598 | +1.01(+7.23%) |
Nov 25, 2008 | 13.82 | 14.11 | 13.23 | 13.92 | 176,017 | +0.36(+2.67%) |
Nov 24, 2008 | 12.16 | 13.74 | 12.10 | 13.56 | 301,614 | +1.71(+14.48%) |
Nov 21, 2008 | 11.46 | 11.90 | 10.76 | 11.84 | 411,995 | +0.77(+6.96%) |
Nov 20, 2008 | 11.55 | 12.24 | 10.96 | 11.07 | 270,448 | -0.79(-6.69%) |
Nov 19, 2008 | 12.98 | 13.12 | 11.82 | 11.87 | 286,998 | -1.33(-10.07%) |
Nov 18, 2008 | 13.26 | 13.54 | 12.71 | 13.19 | 159,427 | -0.34(-2.50%) |
Nov 17, 2008 | 13.95 | 14.20 | 13.39 | 13.53 | 261,144 | -0.79(-5.49%) |
Nov 14, 2008 | 14.91 | 15.30 | 14.21 | 14.32 | 209,528 | -0.98(-6.42%) |
Nov 13, 2008 | 14.26 | 15.33 | 13.13 | 15.30 | 266,100 | +1.11(+7.81%) |
Nov 12, 2008 | 15.04 | 15.11 | 14.19 | 14.19 | 159,684 | -1.09(-7.10%) |
Nov 11, 2008 | 14.97 | 15.66 | 14.72 | 15.28 | 335,635 | -0.18(-1.17%) |
Nov 10, 2008 | 16.63 | 16.65 | 15.20 | 15.46 | 405,868 | -1.05(-6.38%) |
Nov 07, 2008 | 16.26 | 16.54 | 15.98 | 16.51 | 208,542 | +0.31(+1.89%) |
Nov 06, 2008 | 16.96 | 17.28 | 16.14 | 16.21 | 149,369 | -1.16(-6.70%) |
Nov 05, 2008 | 18.71 | 18.71 | 17.31 | 17.37 | 363,647 | -1.44(-7.65%) |
Nov 04, 2008 | 18.23 | 18.87 | 18.17 | 18.81 | 285,766 | +0.92(+5.14%) |
Nov 03, 2008 | 18.09 | 18.20 | 17.67 | 17.89 | 237,878 | -0.02(-0.09%) |
Oct 31, 2008 | 17.23 | 18.12 | 16.88 | 17.90 | 346,399 | +0.71(+4.12%) |
Oct 30, 2008 | 17.21 | 17.46 | 16.74 | 17.20 | 420,126 | +0.75(+4.59%) |
Oct 29, 2008 | 16.18 | 17.35 | 15.95 | 16.44 | 751,331 | +0.26(+1.60%) |
Oct 28, 2008 | 15.31 | 16.18 | 14.07 | 16.18 | 681,138 | +1.45(+9.88%) |
Oct 27, 2008 | 15.15 | 15.98 | 14.71 | 14.73 | 417,715 | -0.94(-5.97%) |
Oct 24, 2008 | 15.49 | 16.08 | 14.83 | 15.66 | 633,732 | -1.11(-6.61%) |
Oct 23, 2008 | 17.26 | 17.54 | 15.90 | 16.77 | 680,803 | -0.67(-3.83%) |
Oct 22, 2008 | 17.95 | 18.34 | 16.85 | 17.44 | 427,181 | -1.20(-6.45%) |
Oct 21, 2008 | 18.91 | 19.35 | 18.60 | 18.64 | 449,906 | -0.46(-2.39%) |
Oct 20, 2008 | 19.04 | 19.14 | 18.50 | 19.10 | 294,571 | +0.53(+2.88%) |
Oct 17, 2008 | 17.90 | 19.41 | 17.72 | 18.57 | 889,711 | +0.21(+1.16%) |
Oct 16, 2008 | 17.91 | 18.38 | 16.81 | 18.35 | 600,752 | +0.78(+4.43%) |
Oct 15, 2008 | 19.37 | 19.67 | 17.53 | 17.57 | 365,033 | -2.12(-10.78%) |
Oct 14, 2008 | 21.18 | 21.18 | 19.17 | 19.70 | 1,234,268 | +0.37(+1.91%) |
Oct 13, 2008 | 18.29 | 19.33 | 17.22 | 19.33 | 555,752 | +2.54(+15.13%) |
Oct 10, 2008 | 14.50 | 16.85 | 14.33 | 16.79 | 1,177,429 | +0.75(+4.66%) |
Oct 09, 2008 | 18.91 | 19.12 | 15.80 | 16.04 | 986,093 | -2.45(-13.27%) |
Oct 08, 2008 | 18.20 | 19.73 | 18.20 | 18.49 | 893,402 | -0.88(-4.55%) |
Oct 07, 2008 | 22.02 | 22.02 | 19.30 | 19.38 | 515,961 | -1.82(-8.57%) |
Oct 06, 2008 | 20.33 | 21.21 | 19.79 | 21.19 | 839,423 | -0.31(-1.46%) |
Oct 03, 2008 | 22.76 | 23.24 | 21.51 | 21.51 | 870,418 | -0.63(-2.84%) |
Oct 02, 2008 | 23.06 | 23.06 | 21.99 | 22.14 | 310,129 | -0.92(-3.99%) |
Oct 01, 2008 | 23.64 | 23.64 | 22.10 | 23.05 | 398,845 | +0.49(+2.16%) |
Sep 30, 2008 | 21.62 | 22.66 | 21.09 | 22.57 | 1,165,392 | +1.33(+6.26%) |
Sep 29, 2008 | 23.68 | 23.68 | 20.53 | 21.24 | 1,079,587 | -2.39(-10.12%) |
Sep 26, 2008 | 22.87 | 23.64 | 22.29 | 23.63 | 0 | +0.50(+2.18%) |
Sep 25, 2008 | 23.20 | 23.42 | 22.60 | 23.13 | 513,978 | +0.41(+1.80%) |
Sep 24, 2008 | 23.78 | 24.38 | 22.62 | 22.72 | 763,159 | -0.47(-2.03%) |
Sep 23, 2008 | 23.70 | 23.94 | 22.76 | 23.19 | 908,547 | -0.44(-1.86%) |
Sep 22, 2008 | 25.25 | 25.94 | 23.54 | 23.63 | 1,403,128 | -1.22(-4.91%) |
Sep 19, 2008 | 26.57 | 24.85 | 22.80 | 24.85 | 0 | +2.69(+12.14%) |
Sep 18, 2008 | 20.66 | 22.45 | 18.63 | 22.16 | 4,770,620 | +1.56(+7.56%) |
Sep 17, 2008 | 21.23 | 21.95 | 19.98 | 20.60 | 5,566,999 | -1.98(-8.77%) |
Sep 16, 2008 | 20.90 | 22.76 | 20.44 | 22.58 | 5,902,397 | +0.61(+2.75%) |
Sep 15, 2008 | 22.80 | 23.61 | 21.87 | 21.98 | 3,806,844 | -1.93(-8.09%) |
Sep 12, 2008 | 23.95 | 24.49 | 23.50 | 23.91 | 4,848,324 | -0.47(-1.93%) |
Sep 11, 2008 | 23.75 | 24.45 | 23.08 | 24.38 | 4,237,074 | -0.13(-0.55%) |
Sep 10, 2008 | 25.10 | 25.17 | 24.06 | 24.52 | 4,568,018 | -0.39(-1.58%) |
Sep 09, 2008 | 26.79 | 26.99 | 24.90 | 24.91 | 5,202,217 | -2.25(-8.28%) |
Sep 08, 2008 | 28.17 | 28.28 | 26.19 | 27.16 | 4,343,845 | +0.64(+2.40%) |
Sep 05, 2008 | 25.74 | 26.52 | 25.23 | 26.52 | 0 | +0.46(+1.78%) |
Sep 04, 2008 | 27.07 | 27.20 | 25.98 | 26.06 | 2,099,472 | -1.34(-4.91%) |
Sep 03, 2008 | 26.89 | 27.41 | 26.60 | 27.40 | 3,240,518 | +0.43(+1.60%) |
Sep 02, 2008 | 27.18 | 27.63 | 26.42 | 26.97 | 2,980,080 | +0.33(+1.24%) |
Aug 29, 2008 | 26.47 | 26.92 | 26.34 | 26.64 | 635,861 | -0.04(-0.15%) |
Aug 28, 2008 | 25.85 | 26.73 | 25.74 | 26.68 | 1,440,849 | +1.07(+4.18%) |
Aug 27, 2008 | 25.29 | 25.67 | 24.88 | 25.61 | 2,174,725 | +0.50(+1.97%) |
Aug 26, 2008 | 25.24 | 25.30 | 24.63 | 25.12 | 725,409 | +0.03(+0.13%) |
Aug 25, 2008 | 25.44 | 25.50 | 25.01 | 25.08 | 1,262,155 | -0.68(-2.65%) |
Aug 22, 2008 | 25.37 | 25.89 | 25.37 | 25.77 | 2,520,960 | +0.79(+3.15%) |
Aug 21, 2008 | 24.82 | 25.19 | 24.53 | 24.98 | 931,651 | -0.16(-0.63%) |
Aug 20, 2008 | 24.91 | 25.26 | 24.50 | 25.14 | 2,738,584 | +0.16(+0.63%) |
Aug 19, 2008 | 25.36 | 25.45 | 24.82 | 24.98 | 1,918,365 | -0.63(-2.46%) |
Aug 18, 2008 | 26.06 | 26.50 | 25.52 | 25.61 | 1,302,334 | -0.94(-3.52%) |
Aug 15, 2008 | 26.37 | 26.99 | 26.25 | 26.55 | 0 | +0.24(+0.90%) |
Aug 14, 2008 | 25.70 | 26.51 | 25.63 | 26.31 | 2,757,544 | +0.42(+1.64%) |
Aug 13, 2008 | 26.04 | 26.19 | 25.24 | 25.89 | 3,589,698 | -0.35(-1.32%) |
Aug 12, 2008 | 27.13 | 27.24 | 25.92 | 26.23 | 2,814,096 | -1.27(-4.63%) |
Aug 11, 2008 | 27.07 | 28.14 | 26.93 | 27.51 | 1,402,261 | +0.52(+1.92%) |
Aug 08, 2008 | 26.03 | 27.22 | 25.84 | 26.99 | 1,632,588 | +1.00(+3.84%) |
Aug 07, 2008 | 26.44 | 26.84 | 25.81 | 25.99 | 2,405,754 | -0.98(-3.62%) |
Aug 06, 2008 | 26.67 | 27.11 | 26.38 | 26.96 | 1,410,818 | +0.11(+0.40%) |
Aug 05, 2008 | 26.26 | 26.91 | 25.99 | 26.86 | 2,439,338 | +1.06(+4.13%) |
Aug 04, 2008 | 26.47 | 26.47 | 25.63 | 25.79 | 1,274,835 | -0.69(-2.61%) |
Aug 01, 2008 | 26.66 | 26.66 | 25.69 | 26.48 | 1,122,547 | +0.04(+0.15%) |
Jul 31, 2008 | 26.50 | 26.94 | 26.20 | 26.44 | 1,430,337 | -0.20(-0.77%) |
Jul 30, 2008 | 26.73 | 26.94 | 25.87 | 26.65 | 1,478,569 | +0.35(+1.32%) |
Jul 29, 2008 | 26.30 | 26.31 | 24.59 | 26.30 | 2,413,056 | +1.60(+6.46%) |
Jul 28, 2008 | 25.90 | 26.29 | 24.56 | 24.71 | 1,998,660 | -1.27(-4.90%) |
Jul 25, 2008 | 26.09 | 26.44 | 25.45 | 25.98 | 1,869,665 | -0.01(-0.03%) |
Jul 24, 2008 | 27.52 | 27.52 | 25.84 | 25.99 | 2,375,188 | -1.46(-5.33%) |
Jul 23, 2008 | 27.21 | 27.91 | 26.62 | 27.45 | 3,909,727 | +0.33(+1.22%) |
Jul 22, 2008 | 24.86 | 27.14 | 24.68 | 27.12 | 3,536,009 | +2.02(+8.05%) |
Jul 21, 2008 | 26.10 | 26.15 | 24.92 | 25.10 | 2,606,379 | -0.80(-3.10%) |
Jul 18, 2008 | 26.01 | 26.15 | 25.09 | 25.90 | 2,324,286 | +0.15(+0.58%) |
Jul 17, 2008 | 25.22 | 26.33 | 24.76 | 25.75 | 4,402,938 | +1.09(+4.40%) |
Jul 16, 2008 | 22.48 | 24.67 | 22.23 | 24.67 | 4,004,284 | +2.48(+11.16%) |
Jul 15, 2008 | 22.07 | 23.06 | 21.10 | 22.19 | 4,059,096 | -0.24(-1.09%) |
Jul 14, 2008 | 23.98 | 24.07 | 22.25 | 22.43 | 4,506,862 | -0.90(-3.84%) |
Jul 11, 2008 | 24.29 | 24.29 | 22.69 | 23.33 | 6,050,307 | -0.44(-1.85%) |
Jul 10, 2008 | 24.29 | 24.49 | 23.35 | 23.77 | 3,270,022 | -0.56(-2.29%) |
Jul 09, 2008 | 25.95 | 26.03 | 24.17 | 24.33 | 2,254,696 | -1.52(-5.87%) |
Jul 08, 2008 | 24.78 | 25.87 | 24.15 | 25.85 | 2,199,330 | +1.13(+4.58%) |
Jul 07, 2008 | 25.59 | 26.00 | 24.34 | 24.71 | 1,926,570 | -0.74(-2.90%) |
Jul 04, 2008 | 25.97 | 25.97 | 25.22 | 25.45 | 617,873 | +0.00(+0.00%) |
Jul 03, 2008 | 25.97 | 25.97 | 25.22 | 25.45 | 617,873 | -0.19(-0.74%) |
Jul 02, 2008 | 26.31 | 26.50 | 25.62 | 25.64 | 2,365,312 | -0.50(-1.90%) |
Jul 01, 2008 | 25.73 | 26.43 | 25.19 | 26.14 | 2,873,026 | -0.09(-0.33%) |
Jun 30, 2008 | 26.76 | 27.02 | 26.18 | 26.22 | 1,046,302 | -0.76(-2.83%) |
Jun 27, 2008 | 27.32 | 27.45 | 26.46 | 26.99 | 2,281,500 | -0.28(-1.04%) |
Jun 26, 2008 | 27.74 | 28.01 | 27.22 | 27.27 | 1,434,760 | -1.17(-4.12%) |
Jun 25, 2008 | 28.61 | 29.09 | 28.31 | 28.44 | 1,648,612 | +0.12(+0.42%) |
Jun 24, 2008 | 27.88 | 28.70 | 27.61 | 28.32 | 2,046,346 | +0.16(+0.56%) |
Jun 23, 2008 | 28.94 | 29.02 | 28.02 | 28.17 | 932,780 | -0.69(-2.40%) |
Jun 20, 2008 | 29.35 | 29.46 | 28.63 | 28.86 | 1,953,134 | -0.85(-2.86%) |
Jun 19, 2008 | 29.59 | 29.83 | 28.97 | 29.71 | 1,806,836 | +0.06(+0.21%) |
Jun 18, 2008 | 29.40 | 29.86 | 29.02 | 29.64 | 2,659,073 | -0.34(-1.13%) |
Jun 17, 2008 | 31.00 | 31.16 | 29.94 | 29.98 | 3,299,251 | -0.79(-2.56%) |
Jun 16, 2008 | 29.97 | 30.81 | 29.84 | 30.77 | 2,716,417 | +0.50(+1.64%) |
Jun 13, 2008 | 28.80 | 30.27 | 28.79 | 30.27 | 6,064,657 | +1.63(+5.68%) |
Jun 12, 2008 | 28.84 | 29.30 | 28.20 | 28.65 | 2,203,664 | +0.35(+1.25%) |
Jun 11, 2008 | 29.42 | 29.50 | 28.25 | 28.29 | 2,403,616 | -1.09(-3.69%) |
Jun 10, 2008 | 29.38 | 29.68 | 28.81 | 29.38 | 2,045,647 | +0.15(+0.51%) |
Jun 09, 2008 | 29.95 | 29.99 | 28.78 | 29.23 | 1,051,441 | -0.61(-2.06%) |
Jun 06, 2008 | 30.98 | 30.98 | 27.93 | 29.84 | 1,555,307 | -1.26(-4.05%) |
Jun 05, 2008 | 30.24 | 31.19 | 30.18 | 31.10 | 2,763,676 | +1.16(+3.89%) |
Jun 04, 2008 | 29.92 | 30.78 | 29.83 | 29.94 | 4,478,399 | -0.17(-0.57%) |
Jun 03, 2008 | 30.50 | 30.67 | 29.52 | 30.11 | 5,395,978 | -0.29(-0.96%) |
Jun 02, 2008 | 31.23 | 31.23 | 29.97 | 30.40 | 3,824,626 | -0.89(-2.84%) |
May 30, 2008 | 31.69 | 31.71 | 31.28 | 31.29 | 386,331 | -0.17(-0.55%) |
May 29, 2008 | 30.89 | 31.85 | 30.89 | 31.46 | 1,145,896 | +0.51(+1.65%) |
May 28, 2008 | 31.39 | 31.39 | 30.47 | 30.95 | 2,444,680 | -0.13(-0.40%) |
May 27, 2008 | 30.63 | 31.11 | 30.56 | 31.08 | 1,112,017 | +0.36(+1.18%) |
May 26, 2008 | 31.07 | 31.15 | 30.46 | 30.71 | 0 | +0.00(+0.00%) |
May 23, 2008 | 31.07 | 31.15 | 30.46 | 30.71 | 1,915,652 | -0.51(-1.64%) |
May 22, 2008 | 31.22 | 31.56 | 30.98 | 31.22 | 2,792,849 | +0.09(+0.30%) |
May 21, 2008 | 32.33 | 32.36 | 31.04 | 31.13 | 2,766,312 | -1.12(-3.46%) |
May 20, 2008 | 32.52 | 32.58 | 31.98 | 32.25 | 972,718 | -0.53(-1.63%) |
May 19, 2008 | 33.14 | 33.64 | 32.64 | 32.78 | 1,136,416 | -0.31(-0.95%) |
May 16, 2008 | 33.49 | 33.56 | 32.93 | 33.10 | 688,462 | -0.35(-1.06%) |
May 15, 2008 | 32.77 | 33.49 | 32.77 | 33.45 | 740,889 | +0.53(+1.60%) |
May 14, 2008 | 33.04 | 33.19 | 32.80 | 32.92 | 1,430,120 | +0.18(+0.55%) |
May 13, 2008 | 33.29 | 33.29 | 32.61 | 32.74 | 446,761 | -0.33(-1.00%) |
May 12, 2008 | 32.40 | 33.15 | 32.40 | 33.07 | 986,399 | +0.77(+2.39%) |
May 09, 2008 | 31.97 | 32.92 | 31.97 | 32.30 | 1,101,189 | -0.12(-0.36%) |
May 08, 2008 | 32.79 | 32.84 | 32.03 | 32.42 | 2,833,252 | -0.29(-0.89%) |
May 07, 2008 | 33.84 | 33.99 | 32.70 | 32.71 | 1,514,893 | -0.87(-2.60%) |
May 06, 2008 | 33.36 | 33.67 | 32.77 | 33.58 | 1,248,658 | +0.02(+0.05%) |
May 05, 2008 | 33.84 | 34.10 | 33.47 | 33.57 | 1,182,036 | -0.32(-0.95%) |
May 02, 2008 | 34.46 | 34.46 | 33.67 | 33.89 | 1,283,628 | +0.20(+0.61%) |
May 01, 2008 | 32.38 | 33.80 | 32.34 | 33.69 | 714,977 | +1.32(+4.08%) |
Apr 30, 2008 | 32.77 | 33.11 | 32.25 | 32.37 | 721,459 | -0.31(-0.94%) |
Apr 29, 2008 | 32.86 | 32.86 | 32.31 | 32.67 | 813,340 | -0.14(-0.43%) |
Apr 28, 2008 | 32.85 | 33.15 | 32.66 | 32.81 | 509,948 | +0.03(+0.10%) |
Apr 25, 2008 | 32.70 | 32.89 | 32.18 | 32.78 | 1,088,542 | +0.39(+1.21%) |
Apr 24, 2008 | 31.31 | 32.62 | 31.26 | 32.39 | 1,383,214 | +1.16(+3.70%) |
Apr 23, 2008 | 31.11 | 31.67 | 30.96 | 31.23 | 833,144 | +0.09(+0.28%) |
Apr 22, 2008 | 31.43 | 31.45 | 30.88 | 31.15 | 1,005,927 | -0.54(-1.71%) |
Apr 21, 2008 | 31.93 | 31.93 | 31.50 | 31.69 | 761,617 | -0.32(-1.01%) |
Apr 18, 2008 | 32.29 | 32.62 | 31.89 | 32.01 | 2,252,840 | +0.82(+2.62%) |
Apr 17, 2008 | 30.46 | 31.36 | 30.33 | 31.19 | 1,934,021 | +0.54(+1.77%) |
Apr 16, 2008 | 30.10 | 30.71 | 30.07 | 30.65 | 1,443,790 | +0.86(+2.90%) |
Apr 15, 2008 | 29.76 | 29.85 | 29.18 | 29.79 | 1,810,369 | +0.37(+1.26%) |
Apr 14, 2008 | 29.84 | 29.94 | 29.30 | 29.42 | 1,194,568 | -0.58(-1.94%) |
Apr 11, 2008 | 30.23 | 30.71 | 29.86 | 30.00 | 1,953,460 | -0.62(-2.03%) |
Apr 10, 2008 | 30.66 | 31.19 | 30.40 | 30.62 | 1,660,193 | -0.09(-0.31%) |
Apr 09, 2008 | 31.85 | 31.92 | 30.71 | 30.71 | 2,500,110 | -1.05(-3.32%) |
Apr 08, 2008 | 31.89 | 32.22 | 31.52 | 31.77 | 1,253,923 | -0.44(-1.37%) |
Apr 07, 2008 | 32.18 | 32.68 | 31.91 | 32.21 | 1,229,450 | +0.56(+1.76%) |
Apr 04, 2008 | 32.21 | 32.28 | 31.56 | 31.65 | 1,565,130 | -0.43(-1.35%) |
Apr 03, 2008 | 31.60 | 32.53 | 31.19 | 32.08 | 2,594,025 | +0.35(+1.09%) |
Apr 02, 2008 | 31.85 | 32.48 | 31.46 | 31.74 | 1,936,968 | +0.07(+0.22%) |
Apr 01, 2008 | 30.45 | 31.74 | 30.01 | 31.67 | 6,204,919 | +2.37(+8.09%) |
Mar 31, 2008 | 29.15 | 29.82 | 28.62 | 29.30 | 1,821,687 | +0.26(+0.89%) |
Mar 28, 2008 | 29.82 | 30.10 | 28.96 | 29.04 | 5,899,481 | -0.80(-2.69%) |
Mar 27, 2008 | 31.06 | 31.20 | 29.66 | 29.84 | 5,908,505 | -1.13(-3.66%) |
Mar 26, 2008 | 31.28 | 31.41 | 30.78 | 30.97 | 3,610,322 | -0.70(-2.21%) |
Mar 25, 2008 | 31.57 | 32.11 | 31.13 | 31.67 | 2,673,012 | +0.22(+0.70%) |
Mar 24, 2008 | 31.40 | 32.35 | 31.06 | 31.45 | 7,129,387 | +0.45(+1.45%) |
Mar 21, 2008 | 29.05 | 31.05 | 28.74 | 31.00 | 3,781,970 | +0.00(+0.00%) |
Mar 20, 2008 | 29.05 | 31.05 | 28.74 | 31.00 | 3,781,970 | +2.12(+7.32%) |
Mar 19, 2008 | 30.45 | 30.66 | 28.76 | 28.89 | 5,231,455 | -1.12(-3.75%) |
Mar 18, 2008 | 28.39 | 30.12 | 28.36 | 30.01 | 7,573,899 | +3.09(+11.48%) |
Mar 17, 2008 | 27.90 | 28.36 | 25.32 | 26.92 | 8,679,851 | -2.78(-9.37%) |
Mar 14, 2008 | 32.21 | 32.21 | 29.42 | 29.71 | 8,483,754 | -2.05(-6.46%) |
Mar 13, 2008 | 30.41 | 32.03 | 30.00 | 31.76 | 3,833,576 | +0.42(+1.36%) |
Mar 12, 2008 | 32.20 | 32.55 | 31.27 | 31.34 | 2,160,252 | -0.64(-1.99%) |
Mar 11, 2008 | 31.24 | 31.97 | 30.08 | 31.97 | 12,111,728 | +2.41(+8.14%) |
Mar 10, 2008 | 30.93 | 31.13 | 29.56 | 29.57 | 7,059,686 | -1.47(-4.74%) |
Mar 07, 2008 | 30.71 | 31.83 | 30.42 | 31.04 | 3,719,939 | -0.17(-0.55%) |
Mar 06, 2008 | 32.20 | 32.20 | 31.11 | 31.21 | 1,875,693 | -1.31(-4.04%) |
Mar 05, 2008 | 32.66 | 33.17 | 32.16 | 32.52 | 1,265,438 | +0.04(+0.12%) |
Mar 04, 2008 | 32.31 | 32.61 | 31.76 | 32.48 | 3,112,239 | -0.22(-0.67%) |
Mar 03, 2008 | 32.96 | 33.02 | 32.42 | 32.70 | 953,024 | -0.17(-0.50%) |
Feb 29, 2008 | 34.03 | 34.09 | 32.78 | 32.87 | 5,072,523 | -1.72(-4.98%) |
Feb 28, 2008 | 35.38 | 35.38 | 34.46 | 34.59 | 621,594 | -1.20(-3.34%) |
Feb 27, 2008 | 35.05 | 36.03 | 35.05 | 35.79 | 1,258,478 | +0.32(+0.91%) |
Feb 26, 2008 | 35.08 | 35.97 | 34.90 | 35.46 | 952,605 | +0.07(+0.19%) |
Feb 25, 2008 | 34.68 | 35.53 | 34.28 | 35.40 | 3,138,592 | +0.57(+1.63%) |
Feb 22, 2008 | 34.39 | 34.83 | 33.70 | 34.83 | 1,209,628 | +0.43(+1.26%) |
Feb 21, 2008 | 35.05 | 35.24 | 34.33 | 34.39 | 1,402,829 | -0.47(-1.36%) |
Feb 20, 2008 | 33.66 | 35.02 | 33.37 | 34.87 | 6,755,736 | +1.01(+3.00%) |
Feb 19, 2008 | 35.10 | 35.26 | 33.81 | 33.85 | 5,133,061 | -0.98(-2.82%) |
Feb 18, 2008 | 34.56 | 34.83 | 34.13 | 34.83 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 34.56 | 34.83 | 34.13 | 34.83 | 5,470,386 | +0.08(+0.23%) |
Feb 14, 2008 | 35.27 | 35.40 | 34.68 | 34.76 | 4,672,595 | -0.42(-1.21%) |
Feb 13, 2008 | 35.29 | 35.38 | 34.50 | 35.18 | 2,145,880 | +0.30(+0.86%) |
Feb 12, 2008 | 35.38 | 35.65 | 34.51 | 34.88 | 1,491,108 | -0.04(-0.11%) |
Feb 11, 2008 | 35.07 | 35.33 | 34.54 | 34.92 | 1,548,216 | -0.07(-0.20%) |
Feb 08, 2008 | 35.41 | 35.46 | 34.62 | 34.99 | 2,012,808 | -0.46(-1.29%) |
Feb 07, 2008 | 34.72 | 36.04 | 34.59 | 35.45 | 2,374,527 | +0.93(+2.70%) |
Feb 06, 2008 | 35.94 | 36.06 | 34.47 | 34.52 | 2,259,402 | -1.28(-3.57%) |
Feb 05, 2008 | 37.12 | 37.39 | 35.79 | 35.79 | 5,452,946 | -2.25(-5.91%) |
Feb 04, 2008 | 38.70 | 38.70 | 37.86 | 38.04 | 1,424,786 | -0.51(-1.33%) |
Feb 01, 2008 | 38.25 | 38.72 | 37.77 | 38.55 | 1,515,532 | +0.39(+1.03%) |
Jan 31, 2008 | 36.57 | 38.49 | 36.47 | 38.16 | 3,312,183 | +0.83(+2.23%) |
Jan 30, 2008 | 37.51 | 38.82 | 37.19 | 37.33 | 3,765,632 | -0.26(-0.69%) |
Jan 29, 2008 | 37.74 | 37.76 | 36.91 | 37.59 | 1,432,114 | +0.21(+0.57%) |
Jan 28, 2008 | 36.75 | 37.38 | 36.06 | 37.37 | 1,939,530 | +1.09(+2.99%) |
Jan 25, 2008 | 37.63 | 37.96 | 36.16 | 36.29 | 3,356,539 | -1.01(-2.70%) |
Jan 24, 2008 | 37.24 | 37.69 | 36.89 | 37.30 | 2,410,844 | +0.34(+0.92%) |
Jan 23, 2008 | 34.28 | 37.00 | 34.06 | 36.96 | 3,091,331 | +1.88(+5.36%) |
Jan 22, 2008 | 32.06 | 35.68 | 32.06 | 35.08 | 2,976,671 | +0.83(+2.43%) |
Jan 21, 2008 | 34.47 | 34.81 | 33.34 | 34.24 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 34.47 | 34.81 | 33.34 | 34.24 | 2,841,409 | +0.17(+0.51%) |
Jan 17, 2008 | 36.25 | 36.37 | 33.95 | 34.07 | 3,572,890 | -2.16(-5.97%) |
Jan 16, 2008 | 35.78 | 36.89 | 35.49 | 36.23 | 2,198,168 | +0.20(+0.57%) |
Jan 15, 2008 | 37.07 | 37.15 | 36.01 | 36.03 | 1,835,756 | -1.61(-4.28%) |
Jan 14, 2008 | 37.37 | 37.70 | 37.18 | 37.64 | 1,225,130 | +0.53(+1.44%) |
Jan 11, 2008 | 36.72 | 37.77 | 36.53 | 37.11 | 2,349,864 | +0.11(+0.30%) |
Jan 10, 2008 | 35.16 | 37.55 | 35.16 | 37.00 | 3,887,681 | +1.10(+3.07%) |
Jan 09, 2008 | 35.32 | 35.93 | 34.40 | 35.90 | 2,131,859 | +0.43(+1.22%) |
Jan 08, 2008 | 37.06 | 37.31 | 35.41 | 35.46 | 2,382,139 | -1.34(-3.65%) |
Jan 07, 2008 | 37.41 | 37.46 | 36.23 | 36.81 | 1,843,323 | -0.42(-1.12%) |
Jan 04, 2008 | 38.12 | 38.14 | 37.00 | 37.22 | 1,674,245 | -1.48(-3.82%) |
Jan 03, 2008 | 39.28 | 39.33 | 38.59 | 38.70 | 901,155 | -0.46(-1.16%) |
Jan 02, 2008 | 40.31 | 40.31 | 39.00 | 39.16 | 1,002,192 | -1.07(-2.66%) |