Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 21.73 | 22.00 | 21.61 | 21.94 | 3,567,725 | +0.23(+1.06%) |
Dec 30, 2008 | 21.69 | 21.73 | 21.47 | 21.71 | 2,390,470 | +0.12(+0.57%) |
Dec 29, 2008 | 21.65 | 21.65 | 21.40 | 21.59 | 2,074,398 | -0.01(-0.03%) |
Dec 26, 2008 | 21.70 | 21.81 | 21.50 | 21.59 | 1,321,522 | -0.03(-0.13%) |
Dec 24, 2008 | 21.82 | 21.82 | 21.54 | 21.62 | 689,876 | +0.07(+0.31%) |
Dec 23, 2008 | 21.89 | 21.99 | 21.46 | 21.55 | 2,515,447 | -0.43(-1.95%) |
Dec 22, 2008 | 21.92 | 22.15 | 21.71 | 21.98 | 3,658,117 | +0.20(+0.93%) |
Dec 19, 2008 | 22.19 | 22.40 | 21.76 | 21.78 | 4,437,572 | -0.20(-0.90%) |
Dec 18, 2008 | 21.87 | 22.33 | 21.73 | 21.98 | 3,462,865 | +0.21(+0.96%) |
Dec 17, 2008 | 22.21 | 22.21 | 21.73 | 21.77 | 2,795,184 | -0.41(-1.85%) |
Dec 16, 2008 | 21.95 | 22.20 | 21.80 | 22.18 | 4,358,239 | +0.40(+1.84%) |
Dec 15, 2008 | 21.93 | 21.93 | 21.42 | 21.78 | 3,784,925 | -0.14(-0.62%) |
Dec 12, 2008 | 21.36 | 21.93 | 21.36 | 21.91 | 3,902,869 | -0.08(-0.38%) |
Dec 11, 2008 | 22.08 | 22.41 | 21.84 | 22.00 | 2,691,213 | -0.21(-0.96%) |
Dec 10, 2008 | 21.89 | 22.25 | 21.86 | 22.21 | 3,516,055 | +0.48(+2.23%) |
Dec 09, 2008 | 21.96 | 22.15 | 21.59 | 21.73 | 3,469,914 | -0.32(-1.46%) |
Dec 08, 2008 | 22.28 | 22.35 | 21.81 | 22.05 | 4,050,601 | +0.08(+0.39%) |
Dec 05, 2008 | 21.37 | 22.08 | 21.02 | 21.97 | 4,623,921 | +0.37(+1.70%) |
Dec 04, 2008 | 22.09 | 22.24 | 21.29 | 21.60 | 4,052,863 | -0.71(-3.18%) |
Dec 03, 2008 | 21.89 | 22.32 | 21.63 | 22.31 | 4,552,206 | +0.14(+0.64%) |
Dec 02, 2008 | 21.88 | 22.20 | 21.60 | 22.17 | 5,186,240 | +0.56(+2.61%) |
Dec 01, 2008 | 22.55 | 22.57 | 21.57 | 21.60 | 4,348,788 | -1.16(-5.10%) |
Nov 28, 2008 | 22.15 | 22.77 | 22.15 | 22.77 | 1,625,872 | +0.40(+1.79%) |
Nov 26, 2008 | 22.06 | 22.46 | 21.99 | 22.37 | 3,532,703 | -0.06(-0.25%) |
Nov 25, 2008 | 22.69 | 23.11 | 22.07 | 22.42 | 5,331,318 | -0.23(-1.00%) |
Nov 24, 2008 | 22.66 | 23.11 | 22.41 | 22.65 | 7,745,410 | +0.10(+0.45%) |
Nov 21, 2008 | 21.57 | 22.63 | 21.11 | 22.55 | 7,780,458 | +1.39(+6.58%) |
Nov 20, 2008 | 21.73 | 22.26 | 20.93 | 21.15 | 6,904,750 | -0.56(-2.57%) |
Nov 19, 2008 | 22.15 | 22.59 | 21.70 | 21.71 | 4,099,453 | -0.47(-2.11%) |
Nov 18, 2008 | 21.79 | 22.26 | 21.48 | 22.18 | 4,094,057 | +0.30(+1.39%) |
Nov 17, 2008 | 21.86 | 22.43 | 21.57 | 21.88 | 4,393,688 | -0.21(-0.97%) |
Nov 14, 2008 | 22.11 | 23.04 | 21.75 | 22.09 | 0 | -0.43(-1.93%) |
Nov 13, 2008 | 21.61 | 22.52 | 21.22 | 22.52 | 8,719,093 | +0.99(+4.61%) |
Nov 12, 2008 | 21.54 | 21.77 | 21.23 | 21.53 | 5,193,761 | -0.32(-1.47%) |
Nov 11, 2008 | 22.02 | 22.12 | 21.43 | 21.85 | 6,217,803 | -0.31(-1.40%) |
Nov 10, 2008 | 23.27 | 23.38 | 21.98 | 22.16 | 7,070,472 | -1.58(-6.67%) |
Nov 07, 2008 | 23.67 | 23.77 | 23.33 | 23.75 | 5,317,180 | -0.06(-0.24%) |
Nov 06, 2008 | 23.70 | 24.50 | 23.23 | 23.80 | 6,049,242 | -0.74(-3.03%) |
Nov 05, 2008 | 25.10 | 25.20 | 24.39 | 24.55 | 3,870,469 | -0.55(-2.20%) |
Nov 04, 2008 | 24.97 | 25.29 | 24.71 | 25.10 | 4,055,581 | +0.52(+2.11%) |
Nov 03, 2008 | 24.47 | 24.73 | 24.06 | 24.58 | 3,994,765 | +0.16(+0.67%) |
Oct 31, 2008 | 24.51 | 24.85 | 24.06 | 24.42 | 3,844,439 | -0.23(-0.94%) |
Oct 30, 2008 | 24.25 | 24.75 | 24.07 | 24.65 | 3,761,105 | +0.90(+3.77%) |
Oct 29, 2008 | 23.98 | 24.78 | 23.71 | 23.75 | 5,038,305 | -0.44(-1.82%) |
Oct 28, 2008 | 22.83 | 24.24 | 22.39 | 24.19 | 5,382,717 | +1.77(+7.89%) |
Oct 27, 2008 | 22.67 | 23.25 | 22.14 | 22.42 | 3,692,585 | -0.24(-1.07%) |
Oct 24, 2008 | 22.00 | 23.11 | 21.85 | 22.66 | 5,214,882 | -0.39(-1.71%) |
Oct 23, 2008 | 22.43 | 23.63 | 21.85 | 23.06 | 8,091,814 | +0.68(+3.02%) |
Oct 22, 2008 | 22.97 | 22.97 | 21.76 | 22.38 | 4,406,056 | -0.63(-2.74%) |
Oct 21, 2008 | 23.54 | 23.77 | 22.84 | 23.01 | 4,143,322 | -0.68(-2.88%) |
Oct 20, 2008 | 22.59 | 23.79 | 22.15 | 23.70 | 4,493,949 | +1.63(+7.38%) |
Oct 17, 2008 | 21.95 | 22.90 | 21.57 | 22.07 | 0 | -0.25(-1.11%) |
Oct 16, 2008 | 21.93 | 22.34 | 21.01 | 22.31 | 5,761,663 | +0.44(+2.01%) |
Oct 15, 2008 | 22.50 | 22.64 | 21.70 | 21.88 | 4,909,193 | -0.97(-4.24%) |
Oct 14, 2008 | 23.76 | 23.95 | 21.80 | 22.84 | 7,556,572 | -0.30(-1.29%) |
Oct 13, 2008 | 22.08 | 23.40 | 21.58 | 23.14 | 6,820,561 | +1.94(+9.17%) |
Oct 10, 2008 | 21.39 | 21.71 | 19.23 | 21.20 | 10,654,635 | -0.69(-3.17%) |
Oct 09, 2008 | 23.23 | 23.49 | 21.66 | 21.89 | 7,177,787 | -1.47(-6.27%) |
Oct 08, 2008 | 23.10 | 24.28 | 22.70 | 23.36 | 7,048,434 | -0.11(-0.46%) |
Oct 07, 2008 | 24.16 | 24.50 | 23.36 | 23.46 | 5,494,184 | -0.52(-2.18%) |
Oct 06, 2008 | 23.97 | 24.34 | 23.03 | 23.99 | 6,348,961 | -0.34(-1.39%) |
Oct 03, 2008 | 24.89 | 25.05 | 24.24 | 24.33 | 0 | -0.29(-1.17%) |
Oct 02, 2008 | 24.60 | 24.91 | 24.40 | 24.61 | 3,714,239 | -0.10(-0.39%) |
Oct 01, 2008 | 24.10 | 24.76 | 23.98 | 24.71 | 3,560,355 | +0.50(+2.05%) |
Sep 30, 2008 | 24.31 | 24.54 | 23.96 | 24.21 | 6,397,692 | +0.09(+0.37%) |
Sep 29, 2008 | 24.41 | 24.85 | 24.02 | 24.12 | 5,643,788 | -0.48(-1.97%) |
Sep 26, 2008 | 24.46 | 24.77 | 24.28 | 24.61 | 0 | -0.08(-0.32%) |
Sep 25, 2008 | 24.41 | 24.89 | 24.26 | 24.69 | 2,973,114 | +0.34(+1.39%) |
Sep 24, 2008 | 24.18 | 24.39 | 23.85 | 24.35 | 2,939,469 | +0.20(+0.82%) |
Sep 23, 2008 | 24.22 | 24.56 | 24.12 | 24.15 | 2,731,119 | -0.14(-0.56%) |
Sep 22, 2008 | 24.79 | 24.79 | 24.25 | 24.29 | 4,276,565 | -0.69(-2.75%) |
Sep 19, 2008 | 25.92 | 26.15 | 24.52 | 24.98 | 0 | -0.87(-3.36%) |
Sep 18, 2008 | 24.73 | 26.05 | 24.66 | 25.84 | 9,806,121 | +1.12(+4.51%) |
Sep 17, 2008 | 25.08 | 25.35 | 24.73 | 24.73 | 6,332,820 | -0.62(-2.45%) |
Sep 16, 2008 | 24.74 | 25.47 | 24.69 | 25.35 | 8,795,559 | +0.47(+1.90%) |
Sep 15, 2008 | 24.22 | 25.06 | 24.02 | 24.87 | 9,707,134 | +0.31(+1.26%) |
Sep 12, 2008 | 24.24 | 24.57 | 24.23 | 24.56 | 3,384,795 | +0.18(+0.74%) |
Sep 11, 2008 | 24.17 | 24.45 | 23.84 | 24.38 | 4,038,512 | +0.20(+0.84%) |
Sep 10, 2008 | 24.07 | 24.37 | 23.89 | 24.18 | 3,591,057 | +0.22(+0.92%) |
Sep 09, 2008 | 24.07 | 24.23 | 23.95 | 23.96 | 7,658,707 | -0.11(-0.44%) |
Sep 08, 2008 | 23.05 | 24.08 | 22.96 | 24.07 | 7,005,157 | +1.21(+5.28%) |
Sep 05, 2008 | 23.17 | 23.22 | 22.63 | 22.86 | 0 | -0.34(-1.46%) |
Sep 04, 2008 | 23.25 | 23.36 | 23.01 | 23.20 | 4,407,633 | -0.07(-0.29%) |
Sep 03, 2008 | 23.25 | 23.55 | 23.16 | 23.27 | 3,952,494 | +0.01(+0.02%) |
Sep 02, 2008 | 23.25 | 23.50 | 23.00 | 23.26 | 2,845,792 | +0.21(+0.90%) |
Aug 29, 2008 | 23.34 | 23.43 | 23.01 | 23.05 | 0 | -0.37(-1.56%) |
Aug 28, 2008 | 23.27 | 23.44 | 23.15 | 23.42 | 2,750,511 | +0.15(+0.63%) |
Aug 27, 2008 | 23.15 | 23.32 | 23.14 | 23.27 | 1,952,019 | +0.09(+0.39%) |
Aug 26, 2008 | 22.96 | 23.25 | 22.95 | 23.18 | 3,543,527 | +0.22(+0.96%) |
Aug 25, 2008 | 23.19 | 23.22 | 22.86 | 22.96 | 2,311,167 | -0.29(-1.26%) |
Aug 22, 2008 | 23.04 | 23.26 | 23.04 | 23.26 | 0 | +0.24(+1.05%) |
Aug 21, 2008 | 22.87 | 23.10 | 22.74 | 23.01 | 2,496,213 | -0.01(-0.05%) |
Aug 20, 2008 | 23.09 | 23.16 | 22.90 | 23.02 | 2,130,375 | -0.09(-0.39%) |
Aug 19, 2008 | 23.22 | 23.24 | 22.94 | 23.12 | 2,629,836 | -0.14(-0.58%) |
Aug 18, 2008 | 23.02 | 23.30 | 23.00 | 23.25 | 3,756,662 | +0.28(+1.20%) |
Aug 15, 2008 | 22.53 | 23.01 | 22.51 | 22.97 | 0 | +0.45(+2.00%) |
Aug 14, 2008 | 22.77 | 22.77 | 22.41 | 22.52 | 3,618,922 | -0.27(-1.19%) |
Aug 13, 2008 | 22.66 | 22.89 | 22.37 | 22.79 | 5,155,496 | +0.13(+0.57%) |
Aug 12, 2008 | 23.16 | 23.16 | 22.49 | 22.66 | 7,378,583 | -0.59(-2.54%) |
Aug 11, 2008 | 22.97 | 23.28 | 22.66 | 23.26 | 7,007,152 | -0.14(-0.58%) |
Aug 08, 2008 | 22.49 | 23.44 | 22.49 | 23.39 | 5,955,518 | +1.00(+4.48%) |
Aug 07, 2008 | 22.65 | 23.10 | 22.39 | 22.39 | 5,882,498 | -0.16(-0.72%) |
Aug 06, 2008 | 22.92 | 23.22 | 22.55 | 22.55 | 6,978,922 | -0.36(-1.55%) |
Aug 05, 2008 | 22.30 | 22.94 | 22.12 | 22.91 | 7,616,757 | +0.75(+3.38%) |
Aug 04, 2008 | 21.94 | 22.47 | 21.89 | 22.16 | 4,968,301 | +0.29(+1.31%) |
Aug 01, 2008 | 22.46 | 22.46 | 21.87 | 21.87 | 3,115,341 | -0.51(-2.27%) |
Jul 31, 2008 | 22.07 | 22.42 | 22.04 | 22.38 | 4,142,991 | +0.20(+0.89%) |
Jul 30, 2008 | 21.79 | 22.21 | 21.75 | 22.18 | 3,430,068 | +0.45(+2.05%) |
Jul 29, 2008 | 21.73 | 21.76 | 21.58 | 21.73 | 3,314,432 | +0.12(+0.57%) |
Jul 28, 2008 | 21.59 | 21.84 | 21.54 | 21.61 | 3,201,301 | +0.03(+0.16%) |
Jul 25, 2008 | 21.89 | 21.91 | 21.54 | 21.58 | 3,220,586 | -0.27(-1.24%) |
Jul 24, 2008 | 22.03 | 22.03 | 21.70 | 21.85 | 3,224,032 | -0.14(-0.62%) |
Jul 23, 2008 | 22.13 | 22.13 | 21.64 | 21.98 | 3,996,175 | -0.10(-0.43%) |
Jul 22, 2008 | 21.78 | 22.16 | 21.78 | 22.08 | 4,656,521 | +0.24(+1.11%) |
Jul 21, 2008 | 21.78 | 22.03 | 21.63 | 21.84 | 3,724,994 | +0.15(+0.68%) |
Jul 18, 2008 | 21.43 | 21.86 | 21.38 | 21.69 | 4,515,839 | +0.28(+1.29%) |
Jul 17, 2008 | 21.35 | 21.42 | 21.07 | 21.41 | 4,931,185 | +0.16(+0.74%) |
Jul 16, 2008 | 21.50 | 21.58 | 21.14 | 21.26 | 3,841,086 | -0.24(-1.10%) |
Jul 15, 2008 | 21.52 | 21.62 | 21.36 | 21.49 | 3,563,178 | -0.06(-0.29%) |
Jul 14, 2008 | 21.94 | 21.97 | 21.52 | 21.55 | 2,989,039 | -0.30(-1.37%) |
Jul 11, 2008 | 21.98 | 22.14 | 21.72 | 21.85 | 3,679,213 | -0.23(-1.02%) |
Jul 10, 2008 | 22.04 | 22.20 | 21.97 | 22.08 | 3,908,805 | +0.09(+0.41%) |
Jul 09, 2008 | 21.94 | 22.19 | 21.80 | 21.99 | 4,632,383 | +0.11(+0.52%) |
Jul 08, 2008 | 21.44 | 21.88 | 21.36 | 21.88 | 5,302,282 | +0.46(+2.13%) |
Jul 07, 2008 | 21.59 | 21.80 | 21.28 | 21.42 | 5,617,499 | -0.10(-0.45%) |
Jul 04, 2008 | 21.77 | 21.87 | 21.49 | 21.51 | 2,838,230 | +0.00(+0.00%) |
Jul 03, 2008 | 21.77 | 21.87 | 21.49 | 21.51 | 2,838,230 | -0.12(-0.55%) |
Jul 02, 2008 | 21.90 | 21.99 | 21.63 | 21.63 | 3,376,191 | -0.21(-0.98%) |
Jul 01, 2008 | 21.98 | 22.04 | 21.72 | 21.85 | 6,892,024 | -0.19(-0.84%) |
Jun 30, 2008 | 21.67 | 22.15 | 21.62 | 22.03 | 5,837,656 | +0.38(+1.74%) |
Jun 27, 2008 | 22.08 | 22.24 | 21.65 | 21.66 | 4,743,520 | -0.42(-1.92%) |
Jun 26, 2008 | 22.56 | 22.57 | 22.06 | 22.08 | 4,895,571 | -0.52(-2.32%) |
Jun 25, 2008 | 22.53 | 22.67 | 22.42 | 22.60 | 3,390,393 | +0.16(+0.73%) |
Jun 24, 2008 | 22.43 | 22.53 | 22.29 | 22.44 | 3,477,332 | -0.01(-0.02%) |
Jun 23, 2008 | 22.42 | 22.62 | 22.41 | 22.44 | 2,677,139 | +0.07(+0.33%) |
Jun 20, 2008 | 22.60 | 22.76 | 22.35 | 22.37 | 4,069,288 | -0.36(-1.56%) |
Jun 19, 2008 | 22.55 | 22.79 | 22.53 | 22.73 | 4,004,367 | +0.16(+0.70%) |
Jun 18, 2008 | 22.59 | 22.78 | 22.52 | 22.57 | 3,533,933 | -0.08(-0.37%) |
Jun 17, 2008 | 22.71 | 22.82 | 22.56 | 22.65 | 2,261,483 | -0.06(-0.27%) |
Jun 16, 2008 | 22.63 | 22.73 | 22.48 | 22.71 | 2,856,149 | -0.03(-0.15%) |
Jun 13, 2008 | 22.52 | 22.75 | 22.41 | 22.75 | 3,109,018 | +0.33(+1.46%) |
Jun 12, 2008 | 22.54 | 22.56 | 22.35 | 22.42 | 4,124,112 | +0.03(+0.15%) |
Jun 11, 2008 | 22.64 | 22.70 | 22.38 | 22.39 | 3,834,708 | -0.30(-1.32%) |
Jun 10, 2008 | 22.69 | 22.82 | 22.57 | 22.69 | 2,667,876 | -0.15(-0.67%) |
Jun 09, 2008 | 22.73 | 22.90 | 22.61 | 22.84 | 2,899,002 | +0.27(+1.20%) |
Jun 06, 2008 | 22.97 | 23.05 | 22.57 | 22.57 | 4,519,469 | -0.55(-2.37%) |
Jun 05, 2008 | 22.95 | 23.15 | 22.84 | 23.12 | 2,729,609 | +0.11(+0.49%) |
Jun 04, 2008 | 22.84 | 23.04 | 22.64 | 23.00 | 3,395,586 | +0.18(+0.79%) |
Jun 03, 2008 | 23.06 | 23.18 | 22.75 | 22.82 | 3,086,510 | -0.14(-0.59%) |
Jun 02, 2008 | 23.24 | 23.32 | 22.88 | 22.96 | 3,817,370 | -0.32(-1.38%) |
May 30, 2008 | 23.36 | 23.40 | 23.23 | 23.28 | 2,637,862 | -0.02(-0.10%) |
May 29, 2008 | 23.31 | 23.40 | 23.22 | 23.30 | 3,208,153 | +0.00(+0.00%) |
May 28, 2008 | 23.28 | 23.41 | 23.17 | 23.30 | 2,594,395 | +0.09(+0.39%) |
May 27, 2008 | 23.22 | 23.34 | 23.14 | 23.21 | 2,955,435 | +0.05(+0.22%) |
May 26, 2008 | 23.40 | 23.45 | 23.15 | 23.16 | 0 | +0.00(+0.00%) |
May 23, 2008 | 23.40 | 23.45 | 23.15 | 23.16 | 2,806,539 | -0.31(-1.32%) |
May 22, 2008 | 23.41 | 23.61 | 23.23 | 23.47 | 3,379,938 | +0.14(+0.58%) |
May 21, 2008 | 23.56 | 23.70 | 23.31 | 23.34 | 4,507,848 | -0.23(-0.98%) |
May 20, 2008 | 23.57 | 23.72 | 23.50 | 23.57 | 2,975,485 | -0.07(-0.31%) |
May 19, 2008 | 23.50 | 23.67 | 23.40 | 23.64 | 2,026,434 | +0.16(+0.70%) |
May 16, 2008 | 23.52 | 23.56 | 23.38 | 23.48 | 2,531,720 | +0.01(+0.05%) |
May 15, 2008 | 23.52 | 23.52 | 23.29 | 23.46 | 3,099,885 | -0.01(-0.02%) |
May 14, 2008 | 23.48 | 23.52 | 23.28 | 23.47 | 2,492,136 | +0.14(+0.60%) |
May 13, 2008 | 23.45 | 23.52 | 23.17 | 23.33 | 2,432,961 | -0.06(-0.27%) |
May 12, 2008 | 23.43 | 23.49 | 23.18 | 23.39 | 3,113,824 | -0.25(-1.07%) |
May 09, 2008 | 23.52 | 23.71 | 23.14 | 23.64 | 4,474,561 | +0.04(+0.17%) |
May 08, 2008 | 23.59 | 23.71 | 23.40 | 23.61 | 2,578,563 | +0.09(+0.38%) |
May 07, 2008 | 23.84 | 23.89 | 23.48 | 23.52 | 3,359,733 | -0.30(-1.28%) |
May 06, 2008 | 23.70 | 23.82 | 23.49 | 23.82 | 3,462,416 | +0.11(+0.45%) |
May 05, 2008 | 23.94 | 23.95 | 23.57 | 23.71 | 3,429,834 | -0.24(-0.99%) |
May 02, 2008 | 23.84 | 24.08 | 23.66 | 23.95 | 3,508,440 | +0.15(+0.64%) |
May 01, 2008 | 23.52 | 23.84 | 23.39 | 23.80 | 5,342,880 | +0.35(+1.49%) |
Apr 30, 2008 | 23.52 | 23.68 | 23.39 | 23.45 | 3,047,801 | +0.01(+0.05%) |
Apr 29, 2008 | 23.48 | 23.58 | 23.40 | 23.44 | 2,287,356 | -0.01(-0.02%) |
Apr 28, 2008 | 23.38 | 23.50 | 23.32 | 23.44 | 2,719,662 | +0.08(+0.34%) |
Apr 25, 2008 | 23.26 | 23.43 | 23.20 | 23.36 | 2,926,699 | +0.17(+0.73%) |
Apr 24, 2008 | 23.29 | 23.41 | 23.11 | 23.19 | 2,544,027 | -0.01(-0.02%) |
Apr 23, 2008 | 23.18 | 23.38 | 23.12 | 23.20 | 2,424,789 | -0.01(-0.02%) |
Apr 22, 2008 | 23.35 | 23.44 | 23.10 | 23.21 | 2,689,611 | -0.20(-0.87%) |
Apr 21, 2008 | 23.35 | 23.48 | 23.20 | 23.41 | 3,630,708 | +0.01(+0.02%) |
Apr 18, 2008 | 23.57 | 23.67 | 23.30 | 23.40 | 4,237,232 | -0.12(-0.53%) |
Apr 17, 2008 | 23.43 | 23.67 | 23.37 | 23.53 | 3,224,848 | -0.02(-0.07%) |
Apr 16, 2008 | 23.25 | 23.59 | 23.12 | 23.54 | 3,342,957 | +0.41(+1.75%) |
Apr 15, 2008 | 23.13 | 23.20 | 22.97 | 23.14 | 2,989,449 | +0.16(+0.71%) |
Apr 14, 2008 | 23.34 | 23.34 | 22.94 | 22.97 | 3,636,864 | -0.29(-1.24%) |
Apr 11, 2008 | 23.24 | 23.34 | 23.11 | 23.26 | 2,762,523 | +0.08(+0.36%) |
Apr 10, 2008 | 23.57 | 23.57 | 23.14 | 23.18 | 3,828,741 | -0.35(-1.49%) |
Apr 09, 2008 | 23.39 | 23.61 | 23.38 | 23.53 | 2,655,953 | +0.14(+0.58%) |
Apr 08, 2008 | 23.34 | 23.47 | 23.26 | 23.39 | 3,360,482 | -0.02(-0.10%) |
Apr 07, 2008 | 23.57 | 23.60 | 23.34 | 23.41 | 3,775,349 | -0.03(-0.12%) |
Apr 04, 2008 | 23.40 | 23.62 | 23.24 | 23.44 | 4,508,755 | +0.20(+0.87%) |
Apr 03, 2008 | 23.25 | 23.32 | 23.13 | 23.24 | 3,396,066 | +0.03(+0.12%) |
Apr 02, 2008 | 23.08 | 23.36 | 22.92 | 23.21 | 4,745,883 | +0.28(+1.20%) |
Apr 01, 2008 | 22.53 | 22.99 | 22.43 | 22.93 | 4,991,625 | +0.56(+2.49%) |
Mar 31, 2008 | 22.23 | 22.47 | 22.15 | 22.38 | 4,117,799 | +0.14(+0.63%) |
Mar 28, 2008 | 22.55 | 22.65 | 22.15 | 22.24 | 4,409,494 | -0.24(-1.05%) |
Mar 27, 2008 | 22.51 | 22.75 | 22.43 | 22.47 | 4,895,319 | -0.03(-0.15%) |
Mar 26, 2008 | 22.74 | 22.74 | 22.42 | 22.51 | 8,747,644 | -0.18(-0.79%) |
Mar 25, 2008 | 22.90 | 22.90 | 22.62 | 22.69 | 6,127,145 | -0.15(-0.67%) |
Mar 24, 2008 | 23.14 | 23.14 | 22.73 | 22.84 | 4,494,932 | -0.16(-0.71%) |
Mar 21, 2008 | 22.70 | 23.10 | 22.63 | 23.00 | 6,993,566 | +0.00(+0.00%) |
Mar 20, 2008 | 22.70 | 23.10 | 22.63 | 23.00 | 6,992,856 | +0.19(+0.82%) |
Mar 19, 2008 | 23.49 | 23.76 | 22.81 | 22.82 | 8,176,252 | -0.60(-2.58%) |
Mar 18, 2008 | 23.22 | 23.46 | 23.04 | 23.42 | 4,481,223 | +0.43(+1.86%) |
Mar 17, 2008 | 22.63 | 23.17 | 22.60 | 22.99 | 6,017,188 | +0.07(+0.30%) |
Mar 14, 2008 | 23.32 | 23.32 | 22.69 | 22.92 | 6,295,236 | -0.18(-0.78%) |
Mar 13, 2008 | 23.17 | 23.30 | 22.90 | 23.10 | 4,305,245 | -0.07(-0.29%) |
Mar 12, 2008 | 23.54 | 23.74 | 23.14 | 23.17 | 5,135,666 | -0.29(-1.25%) |
Mar 11, 2008 | 23.21 | 23.50 | 23.15 | 23.46 | 4,696,723 | +0.45(+1.96%) |
Mar 10, 2008 | 23.22 | 23.24 | 22.89 | 23.01 | 3,947,658 | -0.01(-0.05%) |
Mar 07, 2008 | 23.12 | 23.12 | 22.84 | 23.02 | 6,502,928 | -0.03(-0.12%) |
Mar 06, 2008 | 23.31 | 23.39 | 23.05 | 23.05 | 9,097,306 | -0.07(-0.32%) |
Mar 05, 2008 | 23.22 | 23.28 | 22.91 | 23.13 | 3,686,658 | -0.07(-0.29%) |
Mar 04, 2008 | 23.13 | 23.35 | 22.97 | 23.19 | 3,926,391 | +0.10(+0.41%) |
Mar 03, 2008 | 23.05 | 23.24 | 22.91 | 23.10 | 3,584,869 | +0.05(+0.22%) |
Feb 29, 2008 | 23.23 | 23.26 | 22.87 | 23.05 | 6,492,512 | -0.29(-1.23%) |
Feb 28, 2008 | 23.55 | 23.56 | 23.18 | 23.34 | 4,205,225 | -0.28(-1.19%) |
Feb 27, 2008 | 23.82 | 23.92 | 23.56 | 23.62 | 2,179,494 | -0.30(-1.25%) |
Feb 26, 2008 | 23.81 | 23.93 | 23.54 | 23.92 | 2,754,117 | +0.12(+0.50%) |
Feb 25, 2008 | 23.81 | 23.89 | 23.68 | 23.80 | 3,741,110 | +0.05(+0.19%) |
Feb 22, 2008 | 23.68 | 23.76 | 23.36 | 23.75 | 4,963,603 | +0.25(+1.06%) |
Feb 21, 2008 | 23.97 | 24.05 | 23.45 | 23.50 | 3,206,464 | -0.43(-1.81%) |
Feb 20, 2008 | 23.91 | 24.02 | 23.77 | 23.94 | 3,578,054 | -0.05(-0.21%) |
Feb 19, 2008 | 24.21 | 24.21 | 23.88 | 23.99 | 3,087,767 | +0.09(+0.38%) |
Feb 18, 2008 | 23.95 | 24.01 | 23.65 | 23.90 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 23.95 | 24.01 | 23.65 | 23.90 | 3,420,140 | -0.06(-0.26%) |
Feb 14, 2008 | 24.23 | 24.45 | 23.87 | 23.96 | 4,030,583 | -0.21(-0.86%) |
Feb 13, 2008 | 24.34 | 24.51 | 24.07 | 24.17 | 4,795,872 | -0.02(-0.07%) |
Feb 12, 2008 | 24.10 | 24.24 | 23.96 | 24.19 | 3,494,161 | +0.19(+0.80%) |
Feb 11, 2008 | 24.24 | 24.27 | 23.96 | 23.99 | 3,699,212 | -0.45(-1.84%) |
Feb 08, 2008 | 24.54 | 24.71 | 24.39 | 24.45 | 4,524,431 | -0.17(-0.69%) |
Feb 07, 2008 | 24.91 | 24.91 | 24.44 | 24.61 | 3,865,322 | -0.15(-0.59%) |
Feb 06, 2008 | 24.98 | 25.03 | 24.66 | 24.76 | 3,310,252 | +0.00(+0.00%) |
Feb 05, 2008 | 25.17 | 25.18 | 24.72 | 24.76 | 6,845,214 | -0.47(-1.88%) |
Feb 04, 2008 | 25.05 | 25.42 | 25.01 | 25.23 | 4,251,975 | +0.22(+0.88%) |
Feb 01, 2008 | 24.62 | 25.07 | 24.52 | 25.01 | 5,776,027 | +0.46(+1.86%) |
Jan 31, 2008 | 24.47 | 24.76 | 23.93 | 24.56 | 5,001,243 | +0.22(+0.90%) |
Jan 30, 2008 | 24.61 | 24.74 | 24.30 | 24.34 | 5,915,325 | -0.17(-0.71%) |
Jan 29, 2008 | 24.62 | 24.83 | 24.41 | 24.51 | 4,155,379 | -0.08(-0.32%) |
Jan 28, 2008 | 24.47 | 24.73 | 24.30 | 24.59 | 2,972,025 | +0.20(+0.83%) |
Jan 25, 2008 | 25.52 | 25.52 | 24.33 | 24.39 | 5,405,270 | -0.21(-0.87%) |
Jan 24, 2008 | 25.49 | 25.51 | 24.55 | 24.60 | 5,294,705 | -0.72(-2.83%) |
Jan 23, 2008 | 24.52 | 25.36 | 24.19 | 25.32 | 10,022,125 | +0.81(+3.31%) |
Jan 22, 2008 | 24.30 | 24.91 | 24.09 | 24.51 | 8,393,922 | -0.63(-2.51%) |
Jan 21, 2008 | 25.54 | 25.83 | 24.73 | 25.14 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 25.54 | 25.83 | 24.73 | 25.14 | 7,329,701 | -0.19(-0.73%) |
Jan 17, 2008 | 26.20 | 26.22 | 25.26 | 25.32 | 5,193,633 | -0.85(-3.25%) |
Jan 16, 2008 | 26.36 | 26.71 | 26.14 | 26.18 | 3,681,246 | -0.25(-0.96%) |
Jan 15, 2008 | 26.54 | 26.94 | 26.43 | 26.43 | 3,883,165 | -0.36(-1.33%) |
Jan 14, 2008 | 26.60 | 26.78 | 26.43 | 26.78 | 3,447,721 | +0.34(+1.28%) |
Jan 11, 2008 | 26.23 | 26.54 | 25.98 | 26.45 | 5,077,881 | +0.17(+0.64%) |
Jan 10, 2008 | 26.78 | 26.80 | 26.12 | 26.28 | 7,355,106 | -0.69(-2.55%) |
Jan 09, 2008 | 27.31 | 27.31 | 26.67 | 26.96 | 6,029,888 | -0.28(-1.01%) |
Jan 08, 2008 | 27.47 | 27.79 | 27.22 | 27.24 | 3,729,832 | -0.15(-0.56%) |
Jan 07, 2008 | 27.12 | 27.46 | 27.12 | 27.39 | 3,663,035 | +0.38(+1.42%) |
Jan 04, 2008 | 27.09 | 27.33 | 26.99 | 27.01 | 2,917,439 | -0.08(-0.29%) |
Jan 03, 2008 | 27.27 | 27.42 | 27.06 | 27.09 | 2,975,410 | -0.03(-0.12%) |
Jan 02, 2008 | 27.43 | 27.55 | 27.07 | 27.12 | 4,448,973 | -0.41(-1.49%) |