Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 17.48 | 17.67 | 15.66 | 16.81 | 147,194 | -0.56(-3.24%) |
Jan 29, 2009 | 18.25 | 18.25 | 17.16 | 17.37 | 141,534 | -1.13(-6.13%) |
Jan 28, 2009 | 18.11 | 18.69 | 17.98 | 18.50 | 102,825 | +0.60(+3.37%) |
Jan 27, 2009 | 17.78 | 18.21 | 17.66 | 17.90 | 113,007 | +0.13(+0.72%) |
Jan 26, 2009 | 17.84 | 18.51 | 17.43 | 17.77 | 103,028 | -0.09(-0.50%) |
Jan 23, 2009 | 17.81 | 18.20 | 17.39 | 17.86 | 159,001 | -0.13(-0.72%) |
Jan 22, 2009 | 18.42 | 18.67 | 17.84 | 17.99 | 146,230 | -0.85(-4.53%) |
Jan 21, 2009 | 18.12 | 18.93 | 18.12 | 18.84 | 313,160 | +0.68(+3.72%) |
Jan 20, 2009 | 19.04 | 19.24 | 18.12 | 18.17 | 147,031 | -1.06(-5.53%) |
Jan 16, 2009 | 19.14 | 19.31 | 18.42 | 19.23 | 170,487 | +0.19(+0.97%) |
Jan 15, 2009 | 18.71 | 19.09 | 18.26 | 19.04 | 187,806 | +0.33(+1.76%) |
Jan 14, 2009 | 19.33 | 19.66 | 18.63 | 18.71 | 172,518 | -0.78(-4.01%) |
Jan 13, 2009 | 19.87 | 20.28 | 19.33 | 19.49 | 212,811 | -0.20(-1.02%) |
Jan 12, 2009 | 19.87 | 20.15 | 19.48 | 19.70 | 177,751 | -0.31(-1.53%) |
Jan 09, 2009 | 20.78 | 21.12 | 19.87 | 20.00 | 193,591 | -0.90(-4.31%) |
Jan 08, 2009 | 21.10 | 21.30 | 20.35 | 20.90 | 193,692 | -0.12(-0.57%) |
Jan 07, 2009 | 21.51 | 21.80 | 20.79 | 21.02 | 123,734 | -0.68(-3.15%) |
Jan 06, 2009 | 21.26 | 21.84 | 21.17 | 21.71 | 159,381 | +0.58(+2.74%) |
Jan 05, 2009 | 22.59 | 22.59 | 20.65 | 21.13 | 427,012 | -1.52(-6.72%) |
Jan 02, 2009 | 22.44 | 23.00 | 22.21 | 22.65 | 188,313 | -0.06(-0.25%) |
Dec 31, 2008 | 22.23 | 23.10 | 22.16 | 22.71 | 343,064 | +0.56(+2.51%) |
Dec 30, 2008 | 21.59 | 22.15 | 21.47 | 22.15 | 229,476 | +0.82(+3.85%) |
Dec 29, 2008 | 20.85 | 21.48 | 20.19 | 21.33 | 209,874 | +0.55(+2.63%) |
Dec 26, 2008 | 20.52 | 20.85 | 20.32 | 20.78 | 68,661 | +0.43(+2.10%) |
Dec 24, 2008 | 20.22 | 20.48 | 19.99 | 20.36 | 123,563 | +0.01(+0.04%) |
Dec 23, 2008 | 20.05 | 20.71 | 20.02 | 20.35 | 157,625 | +0.56(+2.81%) |
Dec 22, 2008 | 20.22 | 20.62 | 19.40 | 19.79 | 367,159 | -0.47(-2.34%) |
Dec 19, 2008 | 20.30 | 20.91 | 19.91 | 20.27 | 620,493 | +0.30(+1.49%) |
Dec 18, 2008 | 19.41 | 20.14 | 18.75 | 19.97 | 1,612,025 | +0.66(+3.42%) |
Dec 17, 2008 | 18.57 | 19.43 | 18.17 | 19.31 | 211,956 | +0.64(+3.40%) |
Dec 16, 2008 | 18.11 | 18.89 | 17.98 | 18.67 | 190,198 | +0.80(+4.50%) |
Dec 15, 2008 | 18.05 | 18.05 | 17.33 | 17.87 | 197,919 | -0.16(-0.89%) |
Dec 12, 2008 | 16.90 | 18.21 | 16.74 | 18.03 | 356,109 | +2.17(+13.71%) |
Dec 11, 2008 | 16.40 | 16.65 | 15.73 | 15.86 | 145,581 | -0.76(-4.55%) |
Dec 10, 2008 | 16.66 | 17.21 | 16.42 | 16.61 | 224,766 | +0.88(+5.58%) |
Dec 09, 2008 | 17.10 | 17.44 | 15.63 | 15.74 | 168,847 | -1.56(-9.03%) |
Dec 08, 2008 | 16.98 | 17.67 | 16.84 | 17.30 | 185,136 | +0.59(+3.52%) |
Dec 05, 2008 | 16.52 | 16.90 | 16.10 | 16.71 | 147,511 | -0.10(-0.62%) |
Dec 04, 2008 | 16.79 | 17.34 | 16.48 | 16.81 | 121,030 | -0.22(-1.28%) |
Dec 03, 2008 | 16.57 | 17.12 | 16.27 | 17.03 | 180,250 | +0.45(+2.72%) |
Dec 02, 2008 | 16.73 | 16.90 | 16.30 | 16.58 | 165,057 | +0.23(+1.38%) |
Dec 01, 2008 | 17.98 | 17.98 | 16.26 | 16.36 | 243,123 | -2.09(-11.34%) |
Nov 28, 2008 | 17.98 | 18.47 | 17.88 | 18.45 | 75,615 | +0.18(+0.97%) |
Nov 26, 2008 | 18.13 | 18.57 | 17.72 | 18.27 | 227,738 | -0.31(-1.69%) |
Nov 25, 2008 | 20.24 | 20.24 | 18.18 | 18.58 | 143,261 | -0.53(-2.78%) |
Nov 24, 2008 | 18.11 | 19.27 | 17.26 | 19.12 | 127,770 | +1.17(+6.50%) |
Nov 21, 2008 | 17.83 | 18.06 | 16.34 | 17.95 | 225,025 | +0.35(+2.01%) |
Nov 20, 2008 | 18.37 | 18.91 | 17.55 | 17.59 | 123,250 | -0.86(-4.67%) |
Nov 19, 2008 | 19.28 | 19.29 | 18.21 | 18.46 | 123,063 | -0.87(-4.50%) |
Nov 18, 2008 | 19.33 | 20.00 | 18.74 | 19.33 | 118,000 | +0.29(+1.52%) |
Nov 17, 2008 | 18.98 | 19.88 | 18.95 | 19.04 | 97,517 | -0.12(-0.63%) |
Nov 14, 2008 | 20.32 | 20.49 | 18.93 | 19.16 | 189,693 | -1.41(-6.85%) |
Nov 13, 2008 | 20.23 | 20.85 | 19.21 | 20.56 | 172,283 | +0.48(+2.41%) |
Nov 12, 2008 | 20.24 | 21.22 | 19.99 | 20.08 | 100,087 | -0.37(-1.81%) |
Nov 11, 2008 | 20.87 | 21.41 | 20.45 | 20.45 | 105,681 | -0.47(-2.27%) |
Nov 10, 2008 | 21.33 | 21.76 | 20.73 | 20.93 | 78,972 | -0.40(-1.89%) |
Nov 07, 2008 | 21.55 | 21.72 | 20.84 | 21.33 | 68,740 | -0.03(-0.15%) |
Nov 06, 2008 | 21.73 | 22.53 | 21.33 | 21.36 | 137,272 | -0.58(-2.64%) |
Nov 05, 2008 | 22.08 | 22.52 | 21.75 | 21.94 | 148,233 | -0.39(-1.77%) |
Nov 04, 2008 | 23.34 | 23.34 | 22.14 | 22.34 | 173,573 | -0.71(-3.07%) |
Nov 03, 2008 | 23.04 | 23.33 | 21.69 | 23.04 | 126,613 | +0.47(+2.07%) |
Oct 31, 2008 | 20.94 | 22.74 | 20.24 | 22.58 | 141,847 | +1.42(+6.74%) |
Oct 30, 2008 | 21.27 | 21.34 | 19.96 | 21.15 | 154,197 | +0.58(+2.82%) |
Oct 29, 2008 | 20.93 | 22.05 | 20.13 | 20.57 | 494,805 | +0.31(+1.55%) |
Oct 28, 2008 | 18.41 | 21.29 | 17.43 | 20.26 | 130,725 | +2.15(+11.87%) |
Oct 27, 2008 | 19.24 | 20.52 | 18.00 | 18.11 | 150,968 | -1.27(-6.56%) |
Oct 24, 2008 | 18.75 | 22.71 | 18.75 | 19.38 | 228,470 | -0.71(-3.53%) |
Oct 23, 2008 | 20.19 | 20.36 | 18.96 | 20.09 | 220,051 | +0.02(+0.12%) |
Oct 22, 2008 | 20.27 | 21.31 | 19.89 | 20.07 | 143,760 | -0.64(-3.07%) |
Oct 21, 2008 | 21.60 | 22.07 | 20.13 | 20.70 | 99,897 | -1.22(-5.58%) |
Oct 20, 2008 | 21.25 | 21.99 | 20.95 | 21.93 | 210,836 | +1.09(+5.21%) |
Oct 17, 2008 | 22.07 | 22.97 | 20.72 | 20.84 | 288,821 | -1.66(-7.37%) |
Oct 16, 2008 | 21.29 | 23.17 | 20.61 | 22.50 | 390,596 | +1.54(+7.33%) |
Oct 15, 2008 | 21.86 | 22.02 | 20.69 | 20.96 | 177,038 | -1.12(-5.07%) |
Oct 14, 2008 | 22.91 | 22.97 | 21.72 | 22.08 | 206,888 | -0.23(-1.01%) |
Oct 13, 2008 | 21.21 | 22.46 | 19.45 | 22.30 | 267,007 | +1.90(+9.31%) |
Oct 10, 2008 | 18.01 | 20.67 | 17.00 | 20.40 | 336,671 | +2.13(+11.67%) |
Oct 09, 2008 | 19.85 | 20.72 | 18.16 | 18.27 | 169,780 | -1.32(-6.74%) |
Oct 08, 2008 | 20.17 | 21.31 | 19.19 | 19.59 | 215,513 | -0.92(-4.47%) |
Oct 07, 2008 | 21.73 | 21.73 | 20.47 | 20.51 | 195,884 | -1.17(-5.38%) |
Oct 06, 2008 | 21.02 | 21.80 | 19.33 | 21.68 | 231,665 | +0.40(+1.89%) |
Oct 03, 2008 | 22.74 | 23.00 | 21.26 | 21.27 | 87,556 | -0.80(-3.61%) |
Oct 02, 2008 | 22.79 | 22.92 | 21.97 | 22.07 | 110,117 | -0.79(-3.45%) |
Oct 01, 2008 | 23.38 | 23.38 | 22.70 | 22.86 | 65,102 | -0.73(-3.10%) |
Sep 30, 2008 | 23.20 | 23.75 | 22.94 | 23.59 | 216,894 | +0.60(+2.59%) |
Sep 29, 2008 | 24.40 | 24.48 | 22.67 | 23.00 | 93,901 | -1.73(-7.00%) |
Sep 26, 2008 | 24.40 | 24.82 | 23.79 | 24.73 | 101,140 | +0.26(+1.05%) |
Sep 25, 2008 | 24.74 | 24.87 | 24.28 | 24.47 | 103,520 | -0.18(-0.72%) |
Sep 24, 2008 | 25.52 | 25.62 | 24.50 | 24.65 | 78,763 | -0.79(-3.10%) |
Sep 23, 2008 | 26.12 | 26.22 | 25.36 | 25.43 | 109,691 | -0.72(-2.74%) |
Sep 22, 2008 | 26.40 | 26.56 | 25.77 | 26.15 | 87,266 | -0.44(-1.66%) |
Sep 19, 2008 | 26.62 | 27.71 | 26.19 | 26.59 | 362,444 | +0.39(+1.47%) |
Sep 18, 2008 | 26.15 | 26.48 | 24.86 | 26.21 | 207,768 | +0.60(+2.36%) |
Sep 17, 2008 | 25.76 | 26.55 | 25.60 | 25.60 | 128,519 | -0.57(-2.18%) |
Sep 16, 2008 | 25.62 | 26.30 | 24.66 | 26.17 | 239,397 | +0.20(+0.77%) |
Sep 15, 2008 | 25.47 | 26.64 | 24.88 | 25.97 | 165,425 | +0.25(+0.97%) |
Sep 12, 2008 | 26.39 | 26.89 | 25.61 | 25.72 | 108,230 | -0.83(-3.12%) |
Sep 11, 2008 | 26.47 | 26.57 | 25.75 | 26.55 | 112,773 | -0.27(-0.99%) |
Sep 10, 2008 | 26.72 | 26.96 | 26.24 | 26.82 | 111,772 | +0.33(+1.25%) |
Sep 09, 2008 | 27.31 | 27.66 | 26.43 | 26.49 | 135,978 | -0.76(-2.78%) |
Sep 08, 2008 | 27.55 | 27.97 | 27.08 | 27.25 | 109,648 | +0.21(+0.77%) |
Sep 05, 2008 | 27.54 | 27.58 | 26.79 | 27.04 | 104,829 | -0.49(-1.78%) |
Sep 04, 2008 | 28.40 | 28.49 | 27.34 | 27.53 | 98,104 | -1.18(-4.09%) |
Sep 03, 2008 | 28.49 | 29.19 | 28.33 | 28.70 | 192,904 | +0.10(+0.34%) |
Sep 02, 2008 | 28.14 | 28.86 | 27.91 | 28.61 | 189,912 | +0.76(+2.75%) |
Aug 29, 2008 | 27.98 | 28.12 | 26.90 | 27.84 | 103,744 | -0.12(-0.43%) |
Aug 28, 2008 | 27.76 | 28.15 | 27.57 | 27.96 | 127,653 | +0.36(+1.31%) |
Aug 27, 2008 | 27.03 | 27.90 | 26.83 | 27.60 | 63,986 | +0.52(+1.93%) |
Aug 26, 2008 | 26.71 | 27.10 | 26.65 | 27.08 | 92,062 | +0.31(+1.14%) |
Aug 25, 2008 | 27.72 | 27.72 | 26.57 | 26.77 | 98,536 | -0.94(-3.40%) |
Aug 22, 2008 | 27.77 | 27.95 | 27.04 | 27.71 | 80,120 | -0.02(-0.06%) |
Aug 21, 2008 | 27.92 | 27.95 | 27.34 | 27.73 | 63,306 | -0.41(-1.46%) |
Aug 20, 2008 | 27.94 | 28.17 | 27.76 | 28.14 | 89,824 | +0.08(+0.29%) |
Aug 19, 2008 | 27.94 | 28.06 | 27.41 | 28.06 | 68,466 | -0.05(-0.17%) |
Aug 18, 2008 | 28.10 | 28.13 | 27.16 | 28.11 | 98,356 | -0.05(-0.17%) |
Aug 15, 2008 | 28.17 | 28.36 | 28.00 | 28.16 | 153,374 | +0.06(+0.23%) |
Aug 14, 2008 | 26.70 | 28.11 | 26.47 | 28.09 | 265,782 | +1.22(+4.52%) |
Aug 13, 2008 | 26.26 | 27.16 | 26.17 | 26.88 | 99,550 | +0.61(+2.33%) |
Aug 12, 2008 | 25.38 | 26.34 | 25.32 | 26.26 | 154,339 | +0.85(+3.33%) |
Aug 11, 2008 | 25.60 | 25.75 | 24.94 | 25.42 | 174,399 | -0.19(-0.72%) |
Aug 08, 2008 | 25.06 | 25.72 | 24.81 | 25.60 | 126,699 | +0.66(+2.65%) |
Aug 07, 2008 | 25.47 | 25.47 | 24.64 | 24.94 | 162,930 | -0.78(-3.03%) |
Aug 06, 2008 | 26.40 | 26.40 | 25.25 | 25.72 | 136,693 | -0.72(-2.74%) |
Aug 05, 2008 | 26.97 | 27.50 | 26.08 | 26.45 | 86,923 | -0.33(-1.23%) |
Aug 04, 2008 | 26.45 | 26.95 | 26.24 | 26.78 | 103,346 | +0.11(+0.42%) |
Aug 01, 2008 | 27.15 | 27.21 | 26.39 | 26.67 | 161,812 | -0.46(-1.69%) |
Jul 31, 2008 | 26.17 | 28.35 | 26.17 | 27.12 | 232,897 | +0.14(+0.51%) |
Jul 30, 2008 | 27.01 | 27.81 | 26.36 | 26.99 | 325,226 | +0.17(+0.63%) |
Jul 29, 2008 | 26.82 | 27.08 | 26.17 | 26.82 | 133,064 | +0.78(+3.00%) |
Jul 28, 2008 | 26.16 | 26.45 | 25.88 | 26.04 | 109,754 | -0.25(-0.95%) |
Jul 25, 2008 | 26.24 | 26.80 | 25.60 | 26.29 | 115,412 | +0.05(+0.18%) |
Jul 24, 2008 | 26.13 | 26.79 | 25.96 | 26.24 | 123,864 | +0.10(+0.37%) |
Jul 23, 2008 | 26.58 | 26.86 | 26.03 | 26.14 | 82,944 | -0.42(-1.58%) |
Jul 22, 2008 | 25.68 | 26.56 | 25.60 | 26.56 | 70,925 | +0.69(+2.68%) |
Jul 21, 2008 | 26.16 | 26.16 | 25.77 | 25.87 | 49,775 | -0.18(-0.68%) |
Jul 18, 2008 | 26.55 | 26.55 | 25.64 | 26.05 | 59,851 | -0.52(-1.94%) |
Jul 17, 2008 | 26.56 | 26.56 | 25.42 | 26.56 | 91,068 | +0.10(+0.37%) |
Jul 16, 2008 | 25.64 | 26.52 | 25.27 | 26.46 | 151,002 | +0.98(+3.85%) |
Jul 15, 2008 | 25.03 | 25.84 | 24.83 | 25.48 | 85,891 | +0.12(+0.48%) |
Jul 14, 2008 | 25.76 | 25.76 | 24.86 | 25.36 | 71,207 | -0.27(-1.04%) |
Jul 11, 2008 | 25.23 | 25.76 | 24.95 | 25.63 | 107,859 | +0.13(+0.51%) |
Jul 10, 2008 | 24.44 | 25.51 | 24.44 | 25.50 | 94,739 | +1.08(+4.42%) |
Jul 09, 2008 | 24.90 | 25.18 | 24.32 | 24.42 | 202,013 | -0.52(-2.07%) |
Jul 08, 2008 | 24.46 | 24.95 | 24.11 | 24.94 | 90,818 | +0.56(+2.31%) |
Jul 07, 2008 | 24.15 | 24.66 | 23.99 | 24.37 | 70,242 | +0.31(+1.30%) |
Jul 04, 2008 | 24.24 | 24.46 | 23.84 | 24.06 | 28,466 | +0.00(+0.00%) |
Jul 03, 2008 | 24.24 | 24.46 | 23.84 | 24.06 | 28,466 | -0.17(-0.70%) |
Jul 02, 2008 | 24.08 | 24.41 | 23.67 | 24.23 | 104,066 | +0.05(+0.20%) |
Jul 01, 2008 | 24.35 | 24.41 | 23.16 | 24.18 | 180,057 | -0.68(-2.72%) |
Jun 30, 2008 | 24.43 | 25.13 | 24.38 | 24.85 | 94,697 | +0.29(+1.18%) |
Jun 27, 2008 | 25.10 | 25.23 | 24.33 | 24.57 | 366,635 | -0.54(-2.15%) |
Jun 26, 2008 | 25.51 | 25.56 | 25.08 | 25.10 | 89,019 | -0.82(-3.17%) |
Jun 25, 2008 | 25.01 | 25.93 | 24.85 | 25.93 | 129,149 | +0.89(+3.57%) |
Jun 24, 2008 | 25.06 | 25.52 | 24.73 | 25.03 | 91,050 | -0.31(-1.21%) |
Jun 23, 2008 | 25.83 | 25.83 | 25.23 | 25.34 | 74,445 | -0.29(-1.13%) |
Jun 20, 2008 | 25.84 | 25.92 | 25.26 | 25.63 | 164,974 | -0.31(-1.21%) |
Jun 19, 2008 | 25.39 | 25.94 | 25.02 | 25.94 | 201,296 | +0.54(+2.12%) |
Jun 18, 2008 | 24.88 | 25.69 | 24.81 | 25.40 | 167,469 | +0.37(+1.48%) |
Jun 17, 2008 | 25.18 | 25.27 | 24.66 | 25.03 | 69,084 | -0.14(-0.54%) |
Jun 16, 2008 | 25.00 | 25.20 | 24.74 | 25.17 | 50,674 | +0.13(+0.51%) |
Jun 13, 2008 | 25.01 | 25.29 | 24.62 | 25.04 | 64,618 | +0.06(+0.23%) |
Jun 12, 2008 | 24.95 | 25.26 | 24.81 | 24.98 | 47,830 | +0.16(+0.65%) |
Jun 11, 2008 | 25.33 | 25.33 | 24.82 | 24.82 | 77,414 | -0.67(-2.62%) |
Jun 10, 2008 | 25.10 | 25.52 | 24.38 | 25.49 | 83,311 | +0.50(+2.00%) |
Jun 09, 2008 | 25.01 | 25.15 | 24.58 | 24.99 | 76,114 | +0.11(+0.45%) |
Jun 06, 2008 | 25.84 | 26.09 | 24.87 | 24.88 | 179,766 | -1.06(-4.10%) |
Jun 05, 2008 | 25.11 | 25.95 | 24.81 | 25.94 | 97,511 | +0.80(+3.17%) |
Jun 04, 2008 | 24.69 | 25.57 | 24.14 | 25.14 | 139,737 | +0.35(+1.43%) |
Jun 03, 2008 | 24.69 | 24.99 | 24.02 | 24.79 | 141,985 | +0.24(+0.98%) |
Jun 02, 2008 | 24.25 | 24.55 | 24.00 | 24.55 | 91,892 | +0.23(+0.96%) |
May 30, 2008 | 24.61 | 24.61 | 23.97 | 24.32 | 151,227 | -0.23(-0.92%) |
May 29, 2008 | 23.50 | 24.78 | 23.03 | 24.54 | 134,543 | +1.01(+4.31%) |
May 28, 2008 | 24.13 | 24.13 | 23.37 | 23.53 | 60,214 | -0.45(-1.88%) |
May 27, 2008 | 23.77 | 24.16 | 23.74 | 23.98 | 59,892 | +0.28(+1.19%) |
May 26, 2008 | 23.71 | 24.06 | 23.55 | 23.70 | 57,593 | +0.00(+0.00%) |
May 23, 2008 | 23.71 | 24.06 | 23.55 | 23.70 | 57,593 | -0.18(-0.74%) |
May 22, 2008 | 23.54 | 23.93 | 23.33 | 23.87 | 116,682 | +0.27(+1.16%) |
May 21, 2008 | 23.23 | 23.87 | 23.23 | 23.60 | 167,061 | +0.08(+0.34%) |
May 20, 2008 | 23.34 | 23.83 | 23.28 | 23.52 | 72,565 | +0.10(+0.45%) |
May 19, 2008 | 23.60 | 24.04 | 23.37 | 23.41 | 116,393 | -0.14(-0.62%) |
May 16, 2008 | 24.19 | 24.40 | 23.26 | 23.56 | 155,430 | -0.49(-2.04%) |
May 15, 2008 | 24.58 | 24.58 | 23.78 | 24.05 | 165,452 | -0.57(-2.32%) |
May 14, 2008 | 24.91 | 24.95 | 24.44 | 24.62 | 83,704 | -0.29(-1.16%) |
May 13, 2008 | 24.50 | 24.95 | 24.50 | 24.91 | 201,962 | +0.42(+1.71%) |
May 12, 2008 | 24.19 | 24.76 | 24.03 | 24.49 | 146,613 | +0.29(+1.20%) |
May 09, 2008 | 23.67 | 24.53 | 23.62 | 24.20 | 101,155 | +0.26(+1.08%) |
May 08, 2008 | 23.45 | 24.01 | 23.25 | 23.95 | 102,306 | +0.61(+2.62%) |
May 07, 2008 | 24.07 | 24.23 | 23.25 | 23.33 | 175,487 | -0.66(-2.75%) |
May 06, 2008 | 23.95 | 24.23 | 23.83 | 23.99 | 103,410 | -0.14(-0.60%) |
May 05, 2008 | 23.93 | 24.15 | 23.77 | 24.14 | 104,890 | +0.39(+1.66%) |
May 02, 2008 | 23.26 | 24.01 | 23.26 | 23.74 | 327,873 | +0.48(+2.08%) |
May 01, 2008 | 23.17 | 23.33 | 22.91 | 23.26 | 331,796 | +0.05(+0.21%) |
Apr 30, 2008 | 22.34 | 23.24 | 22.05 | 23.21 | 167,623 | +1.13(+5.10%) |
Apr 29, 2008 | 21.71 | 22.13 | 21.61 | 22.09 | 114,910 | +0.48(+2.24%) |
Apr 28, 2008 | 21.49 | 22.05 | 21.35 | 21.60 | 112,127 | +0.28(+1.32%) |
Apr 25, 2008 | 21.73 | 21.81 | 21.16 | 21.32 | 64,502 | -0.46(-2.11%) |
Apr 24, 2008 | 21.00 | 21.93 | 20.89 | 21.78 | 50,346 | +0.85(+4.08%) |
Apr 23, 2008 | 21.00 | 21.05 | 20.71 | 20.93 | 61,622 | +0.04(+0.19%) |
Apr 22, 2008 | 20.79 | 20.94 | 20.15 | 20.89 | 121,416 | -0.05(-0.23%) |
Apr 21, 2008 | 20.84 | 21.09 | 20.74 | 20.94 | 168,345 | -0.02(-0.12%) |
Apr 18, 2008 | 20.68 | 21.14 | 20.49 | 20.96 | 94,674 | +0.62(+3.05%) |
Apr 17, 2008 | 20.69 | 20.77 | 20.26 | 20.34 | 33,076 | -0.41(-1.98%) |
Apr 16, 2008 | 20.44 | 20.85 | 20.24 | 20.75 | 119,026 | +0.47(+2.34%) |
Apr 15, 2008 | 20.40 | 20.40 | 20.14 | 20.28 | 54,626 | +0.03(+0.16%) |
Apr 14, 2008 | 20.18 | 20.45 | 19.93 | 20.24 | 62,403 | +0.10(+0.48%) |
Apr 11, 2008 | 20.13 | 20.81 | 20.08 | 20.15 | 58,081 | -0.87(-4.14%) |
Apr 10, 2008 | 20.80 | 21.33 | 20.80 | 21.02 | 116,111 | +0.25(+1.20%) |
Apr 09, 2008 | 21.64 | 21.64 | 20.72 | 20.77 | 49,118 | -0.80(-3.70%) |
Apr 08, 2008 | 21.61 | 22.00 | 21.20 | 21.56 | 46,104 | -0.10(-0.48%) |
Apr 07, 2008 | 22.22 | 22.22 | 21.59 | 21.67 | 31,915 | -0.36(-1.64%) |
Apr 04, 2008 | 21.80 | 22.05 | 21.39 | 22.03 | 55,042 | +0.21(+0.96%) |
Apr 03, 2008 | 21.84 | 21.98 | 21.47 | 21.82 | 44,975 | -0.17(-0.77%) |
Apr 02, 2008 | 21.73 | 22.01 | 21.57 | 21.99 | 62,351 | +0.17(+0.77%) |
Apr 01, 2008 | 21.20 | 21.93 | 21.14 | 21.82 | 88,392 | +0.43(+1.99%) |
Mar 31, 2008 | 21.51 | 21.80 | 21.04 | 21.39 | 62,467 | -0.02(-0.08%) |
Mar 28, 2008 | 22.33 | 22.33 | 21.38 | 21.41 | 66,123 | -0.84(-3.76%) |
Mar 27, 2008 | 22.70 | 22.70 | 22.17 | 22.25 | 30,164 | -0.39(-1.71%) |
Mar 26, 2008 | 22.35 | 22.79 | 22.32 | 22.63 | 83,232 | +0.13(+0.57%) |
Mar 25, 2008 | 22.22 | 22.54 | 22.12 | 22.50 | 81,524 | +0.33(+1.49%) |
Mar 24, 2008 | 21.43 | 22.36 | 21.29 | 22.17 | 136,871 | +0.52(+2.42%) |
Mar 21, 2008 | 21.79 | 21.79 | 20.89 | 21.65 | 442,314 | +0.00(+0.00%) |
Mar 20, 2008 | 21.79 | 21.79 | 20.89 | 21.65 | 442,314 | +0.09(+0.41%) |
Mar 19, 2008 | 22.54 | 22.54 | 21.56 | 21.56 | 82,441 | -0.78(-3.49%) |
Mar 18, 2008 | 22.13 | 22.38 | 21.56 | 22.34 | 116,449 | +0.68(+3.16%) |
Mar 17, 2008 | 21.41 | 22.13 | 20.76 | 21.66 | 89,463 | -0.21(-0.96%) |
Mar 14, 2008 | 22.54 | 22.54 | 21.22 | 21.87 | 131,663 | -0.57(-2.55%) |
Mar 13, 2008 | 21.28 | 22.51 | 21.28 | 22.44 | 144,140 | +0.87(+4.03%) |
Mar 12, 2008 | 22.11 | 22.38 | 21.55 | 21.57 | 131,596 | -0.51(-2.30%) |
Mar 11, 2008 | 21.57 | 22.08 | 21.16 | 22.08 | 140,864 | +1.19(+5.70%) |
Mar 10, 2008 | 21.50 | 21.50 | 20.89 | 20.89 | 101,716 | -0.49(-2.30%) |
Mar 07, 2008 | 20.95 | 21.63 | 20.95 | 21.38 | 84,167 | +0.16(+0.76%) |
Mar 06, 2008 | 21.57 | 21.68 | 21.21 | 21.22 | 101,029 | -0.52(-2.37%) |
Mar 05, 2008 | 22.09 | 22.22 | 21.40 | 21.73 | 204,947 | -0.21(-0.95%) |
Mar 04, 2008 | 21.30 | 22.05 | 21.30 | 21.94 | 115,370 | +0.38(+1.75%) |
Mar 03, 2008 | 21.02 | 21.73 | 21.02 | 21.56 | 125,321 | +0.12(+0.56%) |
Feb 29, 2008 | 21.37 | 21.92 | 21.37 | 21.44 | 131,181 | -0.21(-0.97%) |
Feb 28, 2008 | 22.13 | 22.13 | 21.58 | 21.65 | 129,103 | -0.66(-2.96%) |
Feb 27, 2008 | 21.93 | 22.46 | 21.93 | 22.31 | 117,567 | -0.01(-0.04%) |
Feb 26, 2008 | 21.82 | 22.41 | 21.62 | 22.32 | 149,838 | +0.31(+1.39%) |
Feb 25, 2008 | 22.05 | 22.17 | 21.50 | 22.01 | 136,814 | -0.02(-0.07%) |
Feb 22, 2008 | 21.73 | 22.07 | 21.24 | 22.03 | 133,064 | +0.31(+1.45%) |
Feb 21, 2008 | 21.95 | 22.11 | 21.47 | 21.72 | 94,676 | -0.02(-0.11%) |
Feb 20, 2008 | 21.54 | 21.86 | 21.54 | 21.74 | 86,554 | +0.09(+0.41%) |
Feb 19, 2008 | 21.93 | 21.96 | 21.31 | 21.65 | 144,319 | +0.04(+0.19%) |
Feb 18, 2008 | 21.41 | 21.97 | 21.35 | 21.61 | 176,056 | +0.00(+0.00%) |
Feb 15, 2008 | 21.41 | 21.97 | 21.35 | 21.61 | 176,056 | +0.09(+0.41%) |
Feb 14, 2008 | 22.86 | 22.86 | 21.52 | 21.52 | 120,880 | -1.33(-5.81%) |
Feb 13, 2008 | 20.48 | 23.03 | 20.48 | 22.85 | 370,308 | +2.62(+12.93%) |
Feb 12, 2008 | 20.19 | 20.37 | 19.95 | 20.23 | 168,947 | +0.19(+0.92%) |
Feb 11, 2008 | 20.17 | 20.48 | 19.70 | 20.05 | 252,783 | -0.07(-0.36%) |
Feb 08, 2008 | 21.18 | 21.18 | 19.74 | 20.12 | 359,470 | -1.07(-5.05%) |
Feb 07, 2008 | 21.32 | 21.70 | 21.10 | 21.19 | 280,235 | -0.21(-0.98%) |
Feb 06, 2008 | 21.16 | 22.41 | 20.37 | 21.40 | 618,537 | +2.41(+12.67%) |
Feb 05, 2008 | 18.93 | 19.83 | 18.93 | 19.00 | 72,012 | -0.46(-2.36%) |
Feb 04, 2008 | 19.52 | 19.69 | 19.00 | 19.45 | 68,154 | +0.02(+0.12%) |