Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 30.50 | 30.97 | 29.85 | 30.38 | 1,166,406 | -0.03(-0.10%) |
Dec 30, 2008 | 28.98 | 30.47 | 28.52 | 30.41 | 1,302,398 | +1.66(+5.77%) |
Dec 29, 2008 | 29.26 | 29.50 | 28.05 | 28.75 | 716,939 | -0.75(-2.54%) |
Dec 26, 2008 | 29.24 | 29.58 | 28.68 | 29.50 | 433,114 | +0.51(+1.76%) |
Dec 24, 2008 | 29.04 | 29.41 | 28.60 | 28.99 | 279,485 | -0.18(-0.62%) |
Dec 23, 2008 | 28.98 | 29.60 | 28.78 | 29.17 | 1,012,022 | +0.30(+1.04%) |
Dec 22, 2008 | 29.74 | 29.94 | 27.98 | 28.87 | 1,308,325 | -0.95(-3.19%) |
Dec 19, 2008 | 29.61 | 30.45 | 29.16 | 29.82 | 2,924,714 | +0.66(+2.26%) |
Dec 18, 2008 | 28.25 | 29.16 | 27.91 | 29.16 | 2,246,183 | +1.52(+5.50%) |
Dec 17, 2008 | 27.23 | 28.58 | 27.05 | 27.64 | 2,519,240 | -0.33(-1.18%) |
Dec 16, 2008 | 25.50 | 28.00 | 25.16 | 27.97 | 1,833,161 | +2.80(+11.12%) |
Dec 15, 2008 | 26.04 | 26.20 | 24.73 | 25.17 | 1,046,120 | -0.64(-2.48%) |
Dec 12, 2008 | 24.29 | 25.92 | 24.00 | 25.81 | 883,720 | +1.16(+4.71%) |
Dec 11, 2008 | 24.97 | 26.06 | 24.50 | 24.65 | 1,393,812 | -0.33(-1.32%) |
Dec 10, 2008 | 24.71 | 26.00 | 24.71 | 24.98 | 1,858,648 | +0.53(+2.17%) |
Dec 09, 2008 | 24.83 | 25.68 | 24.16 | 24.45 | 1,537,133 | -0.60(-2.40%) |
Dec 08, 2008 | 24.37 | 25.30 | 23.80 | 25.05 | 1,607,924 | +1.00(+4.16%) |
Dec 05, 2008 | 22.17 | 24.10 | 21.31 | 24.05 | 1,644,501 | +1.73(+7.75%) |
Dec 04, 2008 | 22.80 | 23.18 | 21.87 | 22.32 | 1,298,619 | -1.02(-4.37%) |
Dec 03, 2008 | 22.14 | 23.56 | 21.37 | 23.34 | 1,573,338 | +1.26(+5.71%) |
Dec 02, 2008 | 21.67 | 22.42 | 20.94 | 22.08 | 2,053,969 | +0.87(+4.10%) |
Dec 01, 2008 | 24.21 | 24.57 | 21.18 | 21.21 | 2,535,138 | -3.38(-13.75%) |
Nov 28, 2008 | 24.43 | 24.59 | 23.79 | 24.59 | 419,605 | -0.08(-0.32%) |
Nov 26, 2008 | 22.74 | 24.74 | 22.13 | 24.67 | 1,590,470 | +1.65(+7.17%) |
Nov 25, 2008 | 22.01 | 23.15 | 21.67 | 23.02 | 1,884,017 | +0.43(+1.90%) |
Nov 24, 2008 | 21.54 | 22.71 | 21.21 | 22.59 | 2,267,963 | +1.45(+6.86%) |
Nov 21, 2008 | 22.23 | 22.31 | 19.87 | 21.14 | 2,943,612 | -1.03(-4.65%) |
Nov 20, 2008 | 23.40 | 23.55 | 21.70 | 22.17 | 3,405,234 | -1.20(-5.13%) |
Nov 19, 2008 | 25.80 | 27.10 | 23.21 | 23.37 | 3,630,191 | -2.95(-11.21%) |
Nov 18, 2008 | 26.53 | 26.93 | 25.60 | 26.32 | 2,326,125 | -0.35(-1.31%) |
Nov 17, 2008 | 27.13 | 27.58 | 26.50 | 26.67 | 2,770,037 | -0.83(-3.02%) |
Nov 14, 2008 | 28.30 | 28.83 | 27.31 | 27.50 | 2,435,092 | -1.45(-5.01%) |
Nov 13, 2008 | 27.08 | 28.95 | 26.39 | 28.95 | 3,060,342 | +2.25(+8.43%) |
Nov 12, 2008 | 26.55 | 27.37 | 26.48 | 26.70 | 2,090,692 | -0.31(-1.15%) |
Nov 11, 2008 | 26.82 | 27.61 | 26.51 | 27.01 | 1,591,853 | -0.29(-1.06%) |
Nov 10, 2008 | 28.15 | 29.00 | 27.14 | 27.30 | 1,217,337 | -0.44(-1.59%) |
Nov 07, 2008 | 27.20 | 27.74 | 26.78 | 27.74 | 1,332,646 | +0.85(+3.16%) |
Nov 06, 2008 | 26.75 | 27.53 | 26.47 | 26.89 | 1,647,389 | -0.63(-2.29%) |
Nov 05, 2008 | 28.65 | 28.85 | 27.19 | 27.52 | 1,785,075 | -1.02(-3.57%) |
Nov 04, 2008 | 27.35 | 28.58 | 26.22 | 28.54 | 2,166,559 | +1.66(+6.18%) |
Nov 03, 2008 | 27.25 | 27.57 | 26.37 | 26.88 | 1,991,411 | +0.67(+2.56%) |
Oct 31, 2008 | 24.61 | 26.36 | 24.11 | 26.21 | 2,352,768 | +1.48(+5.98%) |
Oct 30, 2008 | 22.73 | 25.01 | 22.38 | 24.73 | 2,678,991 | +2.43(+10.90%) |
Oct 29, 2008 | 20.40 | 23.77 | 19.93 | 22.30 | 3,627,858 | +1.58(+7.63%) |
Oct 28, 2008 | 21.09 | 22.38 | 18.43 | 20.72 | 4,075,590 | -0.49(-2.31%) |
Oct 27, 2008 | 21.06 | 22.37 | 20.50 | 21.21 | 2,268,281 | +0.24(+1.14%) |
Oct 24, 2008 | 20.08 | 21.51 | 19.29 | 20.97 | 1,766,099 | -0.69(-3.19%) |
Oct 23, 2008 | 22.93 | 23.50 | 20.41 | 21.66 | 2,560,418 | -1.10(-4.83%) |
Oct 22, 2008 | 24.23 | 24.32 | 22.47 | 22.76 | 2,503,599 | -1.70(-6.95%) |
Oct 21, 2008 | 25.75 | 26.29 | 24.28 | 24.46 | 1,444,488 | -1.59(-6.10%) |
Oct 20, 2008 | 26.06 | 26.38 | 23.42 | 26.05 | 3,117,727 | +0.37(+1.44%) |
Oct 17, 2008 | 25.29 | 27.82 | 24.30 | 25.68 | 2,432,843 | -0.12(-0.47%) |
Oct 16, 2008 | 24.99 | 25.80 | 23.56 | 25.80 | 3,258,490 | +1.02(+4.12%) |
Oct 15, 2008 | 27.16 | 28.20 | 24.52 | 24.78 | 3,101,622 | -2.82(-10.22%) |
Oct 14, 2008 | 28.98 | 29.31 | 27.50 | 27.60 | 3,051,384 | -1.29(-4.47%) |
Oct 13, 2008 | 26.01 | 29.11 | 25.69 | 28.89 | 2,365,901 | +3.45(+13.56%) |
Oct 10, 2008 | 24.58 | 26.50 | 23.03 | 25.44 | 4,488,442 | -0.62(-2.38%) |
Oct 09, 2008 | 26.91 | 27.98 | 25.49 | 26.06 | 2,648,953 | -0.51(-1.92%) |
Oct 08, 2008 | 25.53 | 27.52 | 24.82 | 26.57 | 3,218,557 | -0.09(-0.34%) |
Oct 07, 2008 | 27.40 | 28.48 | 26.36 | 26.66 | 2,674,848 | -1.22(-4.38%) |
Oct 06, 2008 | 29.21 | 29.21 | 24.26 | 27.88 | 5,428,305 | -1.22(-4.19%) |
Oct 03, 2008 | 30.86 | 32.55 | 29.02 | 29.10 | 3,400,939 | -1.76(-5.70%) |
Oct 02, 2008 | 32.63 | 33.11 | 30.85 | 30.86 | 2,373,451 | -1.79(-5.48%) |
Oct 01, 2008 | 33.08 | 33.19 | 32.20 | 32.65 | 1,688,049 | -0.59(-1.77%) |
Sep 30, 2008 | 33.82 | 33.99 | 31.29 | 33.24 | 4,558,379 | +0.24(+0.73%) |
Sep 29, 2008 | 33.22 | 34.14 | 32.50 | 33.00 | 3,247,473 | -0.90(-2.65%) |
Sep 26, 2008 | 32.94 | 34.71 | 32.58 | 33.90 | 4,327,807 | +0.84(+2.54%) |
Sep 25, 2008 | 32.01 | 33.58 | 31.62 | 33.06 | 3,965,539 | +1.40(+4.42%) |
Sep 24, 2008 | 27.82 | 32.43 | 27.70 | 31.66 | 6,714,526 | +4.36(+15.97%) |
Sep 23, 2008 | 27.87 | 28.14 | 26.84 | 27.30 | 1,521,219 | -0.37(-1.34%) |
Sep 22, 2008 | 28.86 | 29.25 | 27.67 | 27.67 | 1,482,808 | -1.58(-5.40%) |
Sep 19, 2008 | 28.64 | 29.89 | 26.87 | 29.25 | 4,831,566 | +1.34(+4.80%) |
Sep 18, 2008 | 25.81 | 28.05 | 24.62 | 27.91 | 6,199,606 | +1.34(+5.04%) |
Sep 17, 2008 | 27.65 | 28.83 | 26.41 | 26.57 | 2,717,848 | -1.58(-5.61%) |
Sep 16, 2008 | 26.06 | 28.25 | 26.06 | 28.15 | 2,614,865 | +1.62(+6.11%) |
Sep 15, 2008 | 26.10 | 27.74 | 25.87 | 26.53 | 2,829,012 | -0.47(-1.74%) |
Sep 12, 2008 | 27.73 | 28.00 | 26.93 | 27.00 | 1,972,014 | -1.01(-3.61%) |
Sep 11, 2008 | 26.57 | 28.36 | 26.32 | 28.01 | 2,882,662 | +1.07(+3.97%) |
Sep 10, 2008 | 26.23 | 27.06 | 25.36 | 26.94 | 2,863,249 | +1.08(+4.18%) |
Sep 09, 2008 | 25.83 | 26.34 | 25.75 | 25.86 | 2,184,961 | -0.06(-0.23%) |
Sep 08, 2008 | 26.37 | 26.93 | 25.67 | 25.92 | 1,910,426 | -0.32(-1.22%) |
Sep 05, 2008 | 25.89 | 26.51 | 25.35 | 26.24 | 2,715,033 | +0.64(+2.50%) |
Sep 04, 2008 | 26.02 | 26.48 | 25.60 | 25.60 | 2,969,633 | -0.72(-2.74%) |
Sep 03, 2008 | 26.26 | 26.50 | 25.44 | 26.32 | 5,222,883 | -0.41(-1.53%) |
Sep 02, 2008 | 27.35 | 28.22 | 26.52 | 26.73 | 1,789,463 | -0.13(-0.48%) |
Aug 29, 2008 | 27.16 | 27.16 | 26.62 | 26.86 | 1,114,786 | -0.43(-1.58%) |
Aug 28, 2008 | 27.20 | 27.36 | 26.85 | 27.29 | 1,062,002 | +0.26(+0.96%) |
Aug 27, 2008 | 27.47 | 27.48 | 26.65 | 27.03 | 1,794,847 | -0.20(-0.73%) |
Aug 26, 2008 | 26.51 | 27.44 | 26.50 | 27.23 | 1,838,366 | +0.58(+2.18%) |
Aug 25, 2008 | 26.85 | 27.17 | 26.37 | 26.65 | 1,633,849 | -0.43(-1.59%) |
Aug 22, 2008 | 27.00 | 27.20 | 26.62 | 27.08 | 2,066,052 | +0.26(+0.97%) |
Aug 21, 2008 | 26.52 | 26.99 | 25.97 | 26.82 | 3,106,305 | +0.50(+1.90%) |
Aug 20, 2008 | 28.10 | 28.41 | 26.03 | 26.32 | 4,128,618 | -1.78(-6.33%) |
Aug 19, 2008 | 27.79 | 28.47 | 27.38 | 28.10 | 3,131,005 | +0.38(+1.37%) |
Aug 18, 2008 | 29.12 | 29.12 | 27.47 | 27.72 | 2,535,805 | -0.74(-2.60%) |
Aug 15, 2008 | 30.00 | 30.06 | 28.32 | 28.46 | 2,382,187 | -1.51(-5.04%) |
Aug 14, 2008 | 29.02 | 30.08 | 29.01 | 29.97 | 3,518,578 | +1.10(+3.81%) |
Aug 13, 2008 | 29.62 | 30.22 | 28.51 | 28.87 | 2,654,487 | -1.04(-3.48%) |
Aug 12, 2008 | 29.29 | 30.35 | 29.03 | 29.91 | 3,062,973 | +0.64(+2.19%) |
Aug 11, 2008 | 28.76 | 29.27 | 28.26 | 29.27 | 2,454,402 | +0.38(+1.32%) |
Aug 08, 2008 | 29.89 | 29.93 | 28.70 | 28.89 | 3,345,943 | -0.08(-0.28%) |
Aug 07, 2008 | 31.30 | 31.47 | 28.27 | 28.97 | 4,018,083 | -2.57(-8.15%) |
Aug 06, 2008 | 30.67 | 31.56 | 30.27 | 31.54 | 2,332,807 | +0.29(+0.93%) |
Aug 05, 2008 | 30.50 | 31.25 | 30.49 | 31.25 | 2,828,730 | +1.30(+4.34%) |
Aug 04, 2008 | 28.08 | 30.01 | 27.73 | 29.95 | 9,966,384 | -2.75(-8.41%) |
Aug 01, 2008 | 33.09 | 34.58 | 32.60 | 32.70 | 4,275,723 | -1.80(-5.22%) |
Jul 31, 2008 | 33.11 | 34.99 | 33.11 | 34.50 | 4,242,876 | +1.32(+3.98%) |
Jul 30, 2008 | 32.97 | 33.35 | 31.31 | 33.18 | 2,066,071 | +0.17(+0.51%) |
Jul 29, 2008 | 33.01 | 33.22 | 32.28 | 33.01 | 1,560,719 | +0.94(+2.93%) |
Jul 28, 2008 | 32.35 | 33.61 | 31.81 | 32.07 | 2,003,795 | -0.51(-1.57%) |
Jul 25, 2008 | 31.61 | 32.66 | 31.20 | 32.58 | 1,447,570 | +1.07(+3.40%) |
Jul 24, 2008 | 32.57 | 32.89 | 31.43 | 31.51 | 3,005,027 | -1.25(-3.82%) |
Jul 23, 2008 | 31.43 | 33.13 | 31.32 | 32.76 | 1,891,496 | +1.24(+3.93%) |
Jul 22, 2008 | 31.64 | 31.99 | 30.88 | 31.52 | 1,865,188 | -0.20(-0.63%) |
Jul 21, 2008 | 31.89 | 33.38 | 31.66 | 31.72 | 1,634,874 | -0.20(-0.63%) |
Jul 18, 2008 | 32.40 | 32.59 | 31.64 | 31.92 | 2,600,215 | -0.64(-1.97%) |
Jul 17, 2008 | 33.39 | 34.18 | 32.31 | 32.56 | 3,232,127 | -0.40(-1.21%) |
Jul 16, 2008 | 32.05 | 33.54 | 31.87 | 32.96 | 2,226,641 | +0.73(+2.26%) |
Jul 15, 2008 | 32.10 | 33.23 | 31.64 | 32.23 | 3,868,092 | -0.14(-0.43%) |
Jul 14, 2008 | 33.52 | 33.61 | 32.12 | 32.37 | 2,067,767 | -0.82(-2.47%) |
Jul 11, 2008 | 32.97 | 33.63 | 32.77 | 33.19 | 1,579,274 | -0.31(-0.93%) |
Jul 10, 2008 | 33.67 | 33.67 | 32.68 | 33.50 | 1,949,986 | -0.17(-0.50%) |
Jul 09, 2008 | 34.68 | 35.00 | 33.55 | 33.67 | 2,143,310 | -1.01(-2.91%) |
Jul 08, 2008 | 32.90 | 34.68 | 32.73 | 34.68 | 1,771,767 | +1.61(+4.87%) |
Jul 07, 2008 | 34.04 | 34.34 | 32.17 | 33.07 | 2,257,582 | -0.90(-2.65%) |
Jul 04, 2008 | 34.31 | 34.41 | 33.09 | 33.97 | 1,282,560 | +0.00(+0.00%) |
Jul 03, 2008 | 34.31 | 34.41 | 33.09 | 33.97 | 1,282,560 | -0.06(-0.18%) |
Jul 02, 2008 | 34.22 | 34.94 | 33.98 | 34.03 | 2,748,092 | -0.28(-0.82%) |
Jul 01, 2008 | 33.35 | 34.47 | 32.86 | 34.31 | 3,175,202 | +0.84(+2.51%) |
Jun 30, 2008 | 32.29 | 33.94 | 32.18 | 33.47 | 1,950,258 | +0.97(+2.98%) |
Jun 27, 2008 | 32.39 | 32.76 | 31.90 | 32.50 | 2,031,252 | -0.07(-0.21%) |
Jun 26, 2008 | 32.38 | 32.96 | 32.17 | 32.57 | 1,733,944 | -0.33(-1.00%) |
Jun 25, 2008 | 31.18 | 33.30 | 31.05 | 32.90 | 2,470,405 | +1.82(+5.86%) |
Jun 24, 2008 | 31.38 | 31.91 | 30.78 | 31.08 | 3,365,278 | -0.58(-1.83%) |
Jun 23, 2008 | 33.65 | 33.91 | 31.66 | 31.66 | 3,398,708 | -1.70(-5.10%) |
Jun 20, 2008 | 33.60 | 34.14 | 32.87 | 33.36 | 3,194,393 | -0.54(-1.59%) |
Jun 19, 2008 | 33.20 | 34.15 | 33.13 | 33.90 | 1,805,002 | +0.70(+2.11%) |
Jun 18, 2008 | 33.12 | 33.83 | 33.12 | 33.20 | 2,076,964 | -0.29(-0.87%) |
Jun 17, 2008 | 33.50 | 33.52 | 32.87 | 33.49 | 1,146,746 | +0.00(+0.00%) |
Jun 16, 2008 | 33.21 | 33.49 | 32.62 | 33.49 | 2,072,012 | -0.07(-0.21%) |
Jun 13, 2008 | 32.47 | 33.56 | 32.10 | 33.56 | 2,202,716 | +1.48(+4.61%) |
Jun 12, 2008 | 32.39 | 32.94 | 31.93 | 32.08 | 2,146,839 | +0.11(+0.34%) |
Jun 11, 2008 | 33.08 | 33.29 | 31.93 | 31.97 | 2,604,981 | -1.17(-3.53%) |
Jun 10, 2008 | 33.45 | 33.65 | 32.96 | 33.14 | 2,748,623 | +0.08(+0.24%) |
Jun 09, 2008 | 34.45 | 34.97 | 32.25 | 33.06 | 5,871,966 | +0.82(+2.54%) |
Jun 06, 2008 | 32.58 | 33.00 | 32.14 | 32.24 | 3,527,908 | -0.39(-1.20%) |
Jun 05, 2008 | 31.29 | 33.17 | 31.05 | 32.63 | 8,367,553 | +3.78(+13.10%) |
Jun 04, 2008 | 27.65 | 29.38 | 27.23 | 28.85 | 3,545,450 | -0.68(-2.30%) |
Jun 03, 2008 | 28.78 | 29.78 | 28.57 | 29.53 | 3,594,284 | +0.98(+3.43%) |
Jun 02, 2008 | 28.41 | 28.69 | 27.87 | 28.55 | 1,976,500 | -0.08(-0.28%) |
May 30, 2008 | 28.31 | 28.81 | 28.00 | 28.63 | 1,647,401 | +0.18(+0.63%) |
May 29, 2008 | 26.98 | 28.62 | 26.96 | 28.45 | 1,623,974 | +1.49(+5.53%) |
May 28, 2008 | 27.23 | 27.24 | 26.50 | 26.96 | 850,558 | -0.28(-1.03%) |
May 27, 2008 | 26.40 | 27.34 | 26.31 | 27.24 | 949,254 | +0.86(+3.26%) |
May 26, 2008 | 26.99 | 27.14 | 26.08 | 26.38 | 1,097,255 | +0.00(+0.00%) |
May 23, 2008 | 26.99 | 27.14 | 26.08 | 26.38 | 1,097,255 | -0.63(-2.33%) |
May 22, 2008 | 26.15 | 27.26 | 26.15 | 27.01 | 1,609,498 | +0.94(+3.61%) |
May 21, 2008 | 26.57 | 26.75 | 25.01 | 26.07 | 4,076,429 | -1.41(-5.13%) |
May 20, 2008 | 27.87 | 28.14 | 27.24 | 27.48 | 1,240,662 | +0.00(+0.00%) |
May 19, 2008 | 27.51 | 28.31 | 27.43 | 27.48 | 979,224 | -0.18(-0.65%) |
May 16, 2008 | 27.99 | 28.03 | 27.10 | 27.66 | 1,261,802 | -0.20(-0.72%) |
May 15, 2008 | 27.11 | 28.08 | 26.95 | 27.86 | 1,671,407 | +0.85(+3.15%) |
May 14, 2008 | 27.08 | 27.50 | 26.60 | 27.01 | 1,893,557 | +0.09(+0.33%) |
May 13, 2008 | 27.70 | 27.70 | 26.61 | 26.92 | 1,821,278 | -0.78(-2.82%) |
May 12, 2008 | 27.01 | 27.80 | 26.99 | 27.70 | 1,353,607 | +0.80(+2.97%) |
May 09, 2008 | 26.26 | 27.18 | 26.00 | 26.90 | 1,910,949 | +0.37(+1.39%) |
May 08, 2008 | 25.70 | 26.91 | 25.70 | 26.53 | 1,708,948 | +1.03(+4.04%) |
May 07, 2008 | 26.33 | 26.50 | 25.22 | 25.50 | 1,353,235 | -0.89(-3.37%) |
May 06, 2008 | 26.20 | 26.64 | 25.91 | 26.39 | 1,284,542 | +0.11(+0.42%) |
May 05, 2008 | 26.35 | 26.46 | 25.72 | 26.28 | 987,978 | -0.01(-0.04%) |
May 02, 2008 | 26.62 | 26.90 | 25.93 | 26.29 | 1,051,835 | -0.21(-0.79%) |
May 01, 2008 | 25.71 | 26.62 | 25.47 | 26.50 | 1,364,326 | +0.98(+3.84%) |
Apr 30, 2008 | 26.37 | 26.66 | 25.28 | 25.52 | 1,886,065 | -0.87(-3.30%) |
Apr 29, 2008 | 25.91 | 26.64 | 25.80 | 26.39 | 2,330,037 | +0.62(+2.41%) |
Apr 28, 2008 | 26.00 | 26.20 | 24.89 | 25.77 | 3,078,392 | +0.05(+0.19%) |
Apr 25, 2008 | 24.85 | 25.73 | 24.49 | 25.72 | 2,523,351 | +0.82(+3.29%) |
Apr 24, 2008 | 24.90 | 25.34 | 23.75 | 24.90 | 4,737,581 | -1.05(-4.05%) |
Apr 23, 2008 | 27.30 | 27.44 | 25.09 | 25.95 | 3,973,838 | -1.05(-3.89%) |
Apr 22, 2008 | 26.65 | 28.66 | 26.54 | 27.00 | 4,155,300 | +0.67(+2.54%) |
Apr 21, 2008 | 25.70 | 26.73 | 25.49 | 26.33 | 1,779,100 | +0.57(+2.21%) |
Apr 18, 2008 | 25.95 | 26.38 | 25.30 | 25.76 | 2,237,275 | +0.29(+1.14%) |
Apr 17, 2008 | 26.00 | 26.69 | 25.47 | 25.47 | 1,650,649 | -0.60(-2.30%) |
Apr 16, 2008 | 25.87 | 26.42 | 25.75 | 26.07 | 1,828,055 | +0.17(+0.66%) |
Apr 15, 2008 | 25.89 | 26.13 | 24.88 | 25.90 | 2,438,476 | +0.00(+0.00%) |
Apr 14, 2008 | 25.65 | 26.03 | 25.15 | 25.90 | 1,810,431 | +0.25(+0.97%) |
Apr 11, 2008 | 25.60 | 26.29 | 25.38 | 25.65 | 1,411,209 | -0.64(-2.43%) |
Apr 10, 2008 | 26.56 | 27.24 | 26.15 | 26.29 | 3,381,236 | -0.20(-0.76%) |
Apr 09, 2008 | 26.34 | 26.51 | 25.36 | 26.49 | 2,691,680 | +0.40(+1.53%) |
Apr 08, 2008 | 25.85 | 26.29 | 25.60 | 26.09 | 1,607,990 | +0.19(+0.73%) |
Apr 07, 2008 | 26.24 | 26.43 | 25.77 | 25.90 | 1,514,196 | -0.39(-1.48%) |
Apr 04, 2008 | 25.54 | 26.55 | 25.44 | 26.29 | 3,335,729 | +0.89(+3.50%) |
Apr 03, 2008 | 24.92 | 25.92 | 24.59 | 25.40 | 2,867,826 | +0.59(+2.38%) |
Apr 02, 2008 | 25.31 | 25.52 | 24.59 | 24.81 | 4,340,208 | -0.60(-2.36%) |
Apr 01, 2008 | 23.40 | 25.60 | 23.40 | 25.41 | 9,992,071 | +1.52(+6.36%) |
Mar 31, 2008 | 20.34 | 24.20 | 19.99 | 23.89 | 17,809,636 | +5.23(+28.03%) |
Mar 28, 2008 | 18.72 | 19.47 | 18.55 | 18.66 | 2,600,762 | -0.57(-2.96%) |
Mar 27, 2008 | 18.24 | 20.17 | 18.10 | 19.23 | 5,029,476 | +1.40(+7.85%) |
Mar 26, 2008 | 18.08 | 18.42 | 17.67 | 17.83 | 1,546,434 | -0.37(-2.03%) |
Mar 25, 2008 | 18.00 | 18.66 | 17.90 | 18.20 | 3,018,758 | +0.31(+1.73%) |
Mar 24, 2008 | 16.47 | 18.11 | 16.47 | 17.89 | 3,678,439 | +1.43(+8.69%) |
Mar 21, 2008 | 15.55 | 16.54 | 15.45 | 16.46 | 4,214,843 | +0.00(+0.00%) |
Mar 20, 2008 | 15.55 | 16.54 | 15.45 | 16.46 | 4,214,643 | +0.91(+5.85%) |
Mar 19, 2008 | 14.97 | 15.86 | 14.97 | 15.55 | 3,306,590 | +0.53(+3.53%) |
Mar 18, 2008 | 14.90 | 15.04 | 14.22 | 15.02 | 3,066,477 | +0.30(+2.04%) |
Mar 17, 2008 | 15.07 | 15.36 | 14.54 | 14.72 | 2,366,069 | -0.72(-4.66%) |
Mar 14, 2008 | 15.43 | 15.53 | 14.89 | 15.44 | 3,304,005 | +0.14(+0.92%) |
Mar 13, 2008 | 15.49 | 15.62 | 14.99 | 15.30 | 4,081,101 | -0.20(-1.29%) |
Mar 12, 2008 | 14.99 | 16.00 | 14.95 | 15.50 | 4,424,299 | +0.68(+4.59%) |
Mar 11, 2008 | 15.10 | 15.16 | 13.84 | 14.82 | 5,009,600 | +0.23(+1.58%) |
Mar 10, 2008 | 16.03 | 16.03 | 14.52 | 14.59 | 3,226,038 | -1.47(-9.15%) |
Mar 07, 2008 | 15.86 | 16.20 | 15.47 | 16.06 | 3,356,747 | +0.14(+0.88%) |
Mar 06, 2008 | 16.86 | 17.18 | 15.91 | 15.92 | 2,660,599 | -1.03(-6.08%) |
Mar 05, 2008 | 17.42 | 17.69 | 16.81 | 16.95 | 2,056,659 | -0.46(-2.64%) |
Mar 04, 2008 | 17.53 | 17.53 | 16.94 | 17.41 | 1,894,673 | -0.17(-0.97%) |
Mar 03, 2008 | 17.48 | 17.89 | 17.36 | 17.58 | 1,673,093 | +0.08(+0.46%) |
Feb 29, 2008 | 18.25 | 18.35 | 17.18 | 17.50 | 3,363,941 | -0.92(-4.99%) |
Feb 28, 2008 | 18.52 | 18.77 | 18.20 | 18.42 | 1,636,765 | -0.20(-1.07%) |
Feb 27, 2008 | 19.16 | 19.23 | 18.38 | 18.62 | 1,732,426 | -0.52(-2.72%) |
Feb 26, 2008 | 18.50 | 19.52 | 18.22 | 19.14 | 3,013,129 | +0.66(+3.57%) |
Feb 25, 2008 | 18.27 | 19.57 | 18.19 | 18.48 | 6,400,802 | +0.39(+2.16%) |
Feb 22, 2008 | 17.65 | 18.14 | 17.57 | 18.09 | 3,810,995 | +0.36(+2.03%) |
Feb 21, 2008 | 18.00 | 18.11 | 17.62 | 17.73 | 3,531,465 | -0.33(-1.83%) |
Feb 20, 2008 | 17.69 | 18.08 | 17.37 | 18.06 | 3,356,762 | +0.26(+1.46%) |
Feb 19, 2008 | 18.60 | 18.60 | 17.79 | 17.80 | 3,475,780 | -0.59(-3.21%) |
Feb 18, 2008 | 18.35 | 18.50 | 17.79 | 18.39 | 3,104,228 | +0.00(+0.00%) |
Feb 15, 2008 | 18.35 | 18.50 | 17.79 | 18.39 | 3,104,228 | -0.09(-0.49%) |
Feb 14, 2008 | 19.01 | 19.13 | 18.35 | 18.48 | 3,569,315 | -0.66(-3.45%) |
Feb 13, 2008 | 18.35 | 19.54 | 18.12 | 19.14 | 10,082,568 | +2.00(+11.67%) |
Feb 12, 2008 | 16.38 | 17.29 | 16.04 | 17.14 | 12,941,958 | -1.07(-5.88%) |
Feb 11, 2008 | 18.25 | 18.26 | 17.86 | 18.21 | 2,200,520 | +0.11(+0.61%) |
Feb 08, 2008 | 18.96 | 19.25 | 17.59 | 18.10 | 3,577,800 | -0.91(-4.79%) |
Feb 07, 2008 | 19.25 | 19.38 | 18.48 | 19.01 | 2,258,578 | -0.37(-1.91%) |
Feb 06, 2008 | 19.86 | 19.86 | 19.02 | 19.38 | 2,485,475 | -0.26(-1.32%) |
Feb 05, 2008 | 20.07 | 20.09 | 19.47 | 19.64 | 1,780,476 | -0.66(-3.25%) |
Feb 04, 2008 | 20.49 | 20.59 | 20.08 | 20.30 | 1,888,475 | -0.27(-1.31%) |
Feb 01, 2008 | 20.51 | 20.86 | 19.86 | 20.57 | 1,630,917 | +0.21(+1.03%) |
Jan 31, 2008 | 20.14 | 20.44 | 19.92 | 20.36 | 1,570,259 | +0.30(+1.50%) |
Jan 30, 2008 | 20.51 | 20.66 | 20.06 | 20.06 | 1,639,895 | -0.59(-2.86%) |
Jan 29, 2008 | 20.50 | 21.30 | 20.47 | 20.65 | 2,116,707 | +0.39(+1.92%) |
Jan 28, 2008 | 19.22 | 20.60 | 19.12 | 20.26 | 2,442,778 | +1.09(+5.69%) |
Jan 25, 2008 | 19.39 | 19.39 | 18.81 | 19.17 | 3,596,584 | -0.09(-0.47%) |
Jan 24, 2008 | 19.75 | 19.85 | 18.80 | 19.26 | 4,580,311 | -0.76(-3.80%) |
Jan 23, 2008 | 20.20 | 21.45 | 19.13 | 20.02 | 8,026,493 | -2.35(-10.51%) |
Jan 22, 2008 | 22.26 | 23.01 | 22.11 | 22.37 | 1,769,644 | -0.46(-2.01%) |
Jan 21, 2008 | 22.90 | 23.52 | 22.42 | 22.83 | 2,820,717 | +0.00(+0.00%) |
Jan 18, 2008 | 22.90 | 23.52 | 22.42 | 22.83 | 2,820,717 | -0.69(-2.93%) |
Jan 17, 2008 | 23.89 | 24.27 | 23.14 | 23.52 | 2,668,663 | -0.18(-0.76%) |
Jan 16, 2008 | 24.08 | 24.67 | 23.34 | 23.70 | 3,553,058 | +0.97(+4.27%) |
Jan 15, 2008 | 21.16 | 23.05 | 21.15 | 22.73 | 2,423,888 | +0.32(+1.43%) |
Jan 14, 2008 | 22.83 | 22.91 | 22.29 | 22.41 | 1,592,886 | -0.19(-0.84%) |
Jan 11, 2008 | 22.08 | 22.89 | 22.00 | 22.60 | 1,447,861 | +0.24(+1.07%) |
Jan 10, 2008 | 21.56 | 22.64 | 21.56 | 22.36 | 1,925,193 | +0.65(+2.99%) |
Jan 09, 2008 | 21.60 | 21.96 | 21.29 | 21.71 | 2,279,775 | -0.15(-0.69%) |
Jan 08, 2008 | 20.96 | 22.18 | 20.85 | 21.86 | 2,756,631 | +0.92(+4.39%) |
Jan 07, 2008 | 21.26 | 21.57 | 20.74 | 20.94 | 2,337,184 | -0.56(-2.60%) |
Jan 04, 2008 | 21.30 | 22.20 | 20.92 | 21.50 | 3,378,595 | +0.06(+0.28%) |
Jan 03, 2008 | 21.86 | 22.64 | 20.71 | 21.44 | 5,570,612 | -1.71(-7.39%) |
Jan 02, 2008 | 23.25 | 23.51 | 22.93 | 23.15 | 1,421,587 | -0.08(-0.34%) |