Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 15.02 | 15.77 | 15.01 | 15.67 | 80,599 | +0.66(+4.40%) |
Dec 30, 2008 | 14.36 | 15.04 | 14.27 | 15.01 | 115,877 | +0.72(+5.06%) |
Dec 29, 2008 | 14.37 | 14.40 | 13.91 | 14.29 | 90,945 | -0.11(-0.76%) |
Dec 26, 2008 | 14.48 | 14.48 | 14.23 | 14.40 | 58,293 | +0.03(+0.22%) |
Dec 24, 2008 | 14.24 | 14.39 | 14.06 | 14.36 | 20,293 | +0.17(+1.16%) |
Dec 23, 2008 | 14.70 | 14.70 | 14.20 | 14.20 | 53,363 | -0.47(-3.22%) |
Dec 22, 2008 | 15.24 | 15.24 | 14.41 | 14.67 | 71,399 | -0.66(-4.31%) |
Dec 19, 2008 | 15.46 | 15.77 | 15.21 | 15.33 | 233,558 | -0.06(-0.36%) |
Dec 18, 2008 | 15.69 | 15.92 | 15.22 | 15.39 | 179,505 | -0.23(-1.46%) |
Dec 17, 2008 | 15.39 | 15.97 | 15.24 | 15.61 | 257,567 | -0.05(-0.32%) |
Dec 16, 2008 | 14.42 | 15.70 | 14.42 | 15.66 | 175,394 | +1.45(+10.19%) |
Dec 15, 2008 | 14.96 | 14.99 | 13.96 | 14.21 | 171,482 | -0.55(-3.73%) |
Dec 12, 2008 | 14.06 | 14.86 | 13.96 | 14.77 | 129,386 | +0.19(+1.29%) |
Dec 11, 2008 | 15.13 | 15.54 | 14.50 | 14.58 | 186,177 | -0.72(-4.68%) |
Dec 10, 2008 | 15.30 | 15.46 | 14.88 | 15.29 | 164,265 | +0.13(+0.83%) |
Dec 09, 2008 | 15.43 | 16.03 | 15.11 | 15.17 | 241,038 | -0.53(-3.40%) |
Dec 08, 2008 | 15.64 | 15.92 | 15.31 | 15.70 | 180,703 | +0.95(+6.45%) |
Dec 05, 2008 | 13.52 | 14.78 | 13.34 | 14.75 | 201,682 | +1.05(+7.63%) |
Dec 04, 2008 | 13.66 | 14.49 | 13.48 | 13.70 | 279,413 | -0.28(-2.02%) |
Dec 03, 2008 | 13.25 | 14.05 | 12.93 | 13.99 | 283,282 | +0.53(+3.91%) |
Dec 02, 2008 | 13.13 | 13.50 | 12.60 | 13.46 | 200,721 | +0.65(+5.09%) |
Dec 01, 2008 | 14.62 | 14.69 | 12.79 | 12.81 | 182,126 | -2.37(-15.60%) |
Nov 28, 2008 | 14.84 | 15.18 | 14.62 | 15.17 | 35,958 | +0.25(+1.69%) |
Nov 26, 2008 | 13.67 | 14.99 | 13.57 | 14.92 | 125,616 | +1.01(+7.23%) |
Nov 25, 2008 | 13.81 | 14.11 | 13.23 | 13.92 | 176,043 | +0.36(+2.67%) |
Nov 24, 2008 | 12.16 | 13.74 | 12.10 | 13.55 | 301,658 | +1.71(+14.48%) |
Nov 21, 2008 | 11.46 | 11.89 | 10.76 | 11.84 | 412,055 | +0.77(+6.96%) |
Nov 20, 2008 | 11.55 | 12.24 | 10.96 | 11.07 | 270,487 | -0.79(-6.69%) |
Nov 19, 2008 | 12.98 | 13.12 | 11.82 | 11.86 | 287,040 | -1.33(-10.07%) |
Nov 18, 2008 | 13.26 | 13.54 | 12.71 | 13.19 | 159,450 | -0.34(-2.50%) |
Nov 17, 2008 | 13.95 | 14.20 | 13.39 | 13.53 | 261,181 | -0.79(-5.49%) |
Nov 14, 2008 | 14.91 | 15.30 | 14.21 | 14.32 | 209,558 | -0.98(-6.42%) |
Nov 13, 2008 | 14.25 | 15.32 | 13.13 | 15.30 | 266,138 | +1.11(+7.81%) |
Nov 12, 2008 | 15.04 | 15.10 | 14.18 | 14.19 | 159,707 | -1.08(-7.10%) |
Nov 11, 2008 | 14.97 | 15.65 | 14.72 | 15.28 | 335,683 | -0.18(-1.17%) |
Nov 10, 2008 | 16.63 | 16.65 | 15.20 | 15.46 | 405,926 | -1.05(-6.38%) |
Nov 07, 2008 | 16.26 | 16.54 | 15.98 | 16.51 | 208,572 | +0.31(+1.89%) |
Nov 06, 2008 | 16.96 | 17.28 | 16.14 | 16.20 | 149,391 | -1.16(-6.70%) |
Nov 05, 2008 | 18.71 | 18.71 | 17.31 | 17.37 | 363,700 | -1.44(-7.65%) |
Nov 04, 2008 | 18.22 | 18.87 | 18.17 | 18.81 | 285,807 | +0.92(+5.14%) |
Nov 03, 2008 | 18.09 | 18.19 | 17.67 | 17.89 | 237,913 | -0.02(-0.09%) |
Oct 31, 2008 | 17.23 | 18.12 | 16.88 | 17.90 | 346,449 | +0.71(+4.12%) |
Oct 30, 2008 | 17.21 | 17.46 | 16.74 | 17.19 | 420,187 | +0.75(+4.59%) |
Oct 29, 2008 | 16.18 | 17.34 | 15.95 | 16.44 | 751,440 | +0.26(+1.60%) |
Oct 28, 2008 | 15.31 | 16.18 | 14.07 | 16.18 | 681,237 | +1.45(+9.88%) |
Oct 27, 2008 | 15.15 | 15.98 | 14.71 | 14.73 | 417,776 | -0.94(-5.97%) |
Oct 24, 2008 | 15.49 | 16.08 | 14.83 | 15.66 | 633,823 | -1.11(-6.61%) |
Oct 23, 2008 | 17.26 | 17.53 | 15.90 | 16.77 | 680,901 | -0.67(-3.83%) |
Oct 22, 2008 | 17.95 | 18.34 | 16.85 | 17.44 | 427,243 | -1.20(-6.45%) |
Oct 21, 2008 | 18.91 | 19.35 | 18.59 | 18.64 | 449,971 | -0.46(-2.39%) |
Oct 20, 2008 | 19.03 | 19.14 | 18.50 | 19.10 | 294,614 | +0.53(+2.88%) |
Oct 17, 2008 | 17.89 | 19.41 | 17.71 | 18.56 | 889,840 | +0.21(+1.16%) |
Oct 16, 2008 | 17.91 | 18.37 | 16.81 | 18.35 | 600,839 | +0.78(+4.43%) |
Oct 15, 2008 | 19.36 | 19.67 | 17.53 | 17.57 | 365,086 | -2.12(-10.78%) |
Oct 14, 2008 | 21.17 | 21.17 | 19.17 | 19.69 | 1,234,446 | +0.37(+1.91%) |
Oct 13, 2008 | 18.29 | 19.33 | 17.22 | 19.33 | 555,833 | +2.54(+15.13%) |
Oct 10, 2008 | 14.50 | 16.85 | 14.33 | 16.79 | 1,177,599 | +0.75(+4.66%) |
Oct 09, 2008 | 18.91 | 19.12 | 15.79 | 16.04 | 986,235 | -2.45(-13.27%) |
Oct 08, 2008 | 18.19 | 19.73 | 18.19 | 18.49 | 893,531 | -0.88(-4.55%) |
Oct 07, 2008 | 22.01 | 22.01 | 19.29 | 19.37 | 516,036 | -1.82(-8.57%) |
Oct 06, 2008 | 20.32 | 21.20 | 19.79 | 21.19 | 839,544 | -0.31(-1.46%) |
Oct 03, 2008 | 22.75 | 23.24 | 21.50 | 21.50 | 870,544 | -0.63(-2.84%) |
Oct 02, 2008 | 23.06 | 23.06 | 21.99 | 22.13 | 310,173 | -0.92(-3.99%) |
Oct 01, 2008 | 23.63 | 23.63 | 22.10 | 23.05 | 398,903 | +0.49(+2.16%) |
Sep 30, 2008 | 21.61 | 22.66 | 21.09 | 22.56 | 1,165,560 | +1.33(+6.26%) |
Sep 29, 2008 | 23.68 | 23.68 | 20.53 | 21.24 | 1,079,744 | -2.39(-10.12%) |
Sep 26, 2008 | 22.87 | 23.64 | 22.29 | 23.63 | 0 | +0.50(+2.18%) |
Sep 25, 2008 | 23.19 | 23.42 | 22.60 | 23.12 | 514,053 | +0.41(+1.80%) |
Sep 24, 2008 | 23.77 | 24.37 | 22.62 | 22.71 | 763,270 | -0.47(-2.03%) |
Sep 23, 2008 | 23.70 | 23.93 | 22.75 | 23.19 | 908,679 | -0.44(-1.86%) |
Sep 22, 2008 | 25.25 | 25.94 | 23.54 | 23.63 | 1,403,331 | -1.22(-4.91%) |
Sep 19, 2008 | 26.57 | 24.84 | 22.80 | 24.84 | 0 | +2.69(+12.14%) |
Sep 18, 2008 | 20.65 | 22.45 | 18.63 | 22.16 | 4,771,310 | +1.56(+7.56%) |
Sep 17, 2008 | 21.23 | 21.94 | 19.98 | 20.60 | 5,567,804 | -1.98(-8.77%) |
Sep 16, 2008 | 20.90 | 22.76 | 20.44 | 22.58 | 5,903,251 | +0.61(+2.75%) |
Sep 15, 2008 | 22.80 | 23.61 | 21.86 | 21.97 | 3,807,395 | -1.93(-8.09%) |
Sep 12, 2008 | 23.95 | 24.48 | 23.50 | 23.91 | 4,849,026 | -0.47(-1.93%) |
Sep 11, 2008 | 23.74 | 24.45 | 23.08 | 24.38 | 4,237,687 | -0.13(-0.54%) |
Sep 10, 2008 | 25.10 | 25.17 | 24.06 | 24.51 | 4,568,678 | -0.39(-1.58%) |
Sep 09, 2008 | 26.79 | 26.98 | 24.90 | 24.91 | 5,202,969 | -2.25(-8.28%) |
Sep 08, 2008 | 28.16 | 28.27 | 26.19 | 27.16 | 4,344,474 | +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 | 26.05 | 2,099,776 | -1.34(-4.91%) |
Sep 03, 2008 | 26.89 | 27.41 | 26.60 | 27.40 | 3,240,987 | +0.43(+1.60%) |
Sep 02, 2008 | 27.17 | 27.63 | 26.42 | 26.97 | 2,980,511 | +0.33(+1.24%) |
Aug 29, 2008 | 26.46 | 26.92 | 26.34 | 26.64 | 635,953 | -0.04(-0.15%) |
Aug 28, 2008 | 25.85 | 26.73 | 25.73 | 26.68 | 1,441,058 | +1.07(+4.18%) |
Aug 27, 2008 | 25.28 | 25.67 | 24.88 | 25.61 | 2,175,039 | +0.50(+1.97%) |
Aug 26, 2008 | 25.24 | 25.29 | 24.62 | 25.11 | 725,514 | +0.03(+0.13%) |
Aug 25, 2008 | 25.43 | 25.50 | 25.00 | 25.08 | 1,262,337 | -0.68(-2.65%) |
Aug 22, 2008 | 25.37 | 25.88 | 25.37 | 25.76 | 2,521,324 | +0.79(+3.15%) |
Aug 21, 2008 | 24.82 | 25.18 | 24.52 | 24.98 | 931,786 | -0.16(-0.63%) |
Aug 20, 2008 | 24.91 | 25.26 | 24.50 | 25.14 | 2,738,980 | +0.16(+0.63%) |
Aug 19, 2008 | 25.36 | 25.45 | 24.81 | 24.98 | 1,918,642 | -0.63(-2.46%) |
Aug 18, 2008 | 26.05 | 26.50 | 25.52 | 25.61 | 1,302,522 | -0.94(-3.52%) |
Aug 15, 2008 | 26.37 | 26.99 | 26.24 | 26.54 | 0 | +0.24(+0.90%) |
Aug 14, 2008 | 25.69 | 26.50 | 25.62 | 26.31 | 2,757,943 | +0.42(+1.64%) |
Aug 13, 2008 | 26.04 | 26.19 | 25.23 | 25.88 | 3,590,218 | -0.35(-1.32%) |
Aug 12, 2008 | 27.12 | 27.23 | 25.91 | 26.23 | 2,814,503 | -1.27(-4.63%) |
Aug 11, 2008 | 27.06 | 28.14 | 26.93 | 27.50 | 1,402,464 | +0.52(+1.92%) |
Aug 08, 2008 | 26.02 | 27.22 | 25.83 | 26.98 | 1,632,824 | +1.00(+3.84%) |
Aug 07, 2008 | 26.44 | 26.83 | 25.80 | 25.98 | 2,406,102 | -0.97(-3.62%) |
Aug 06, 2008 | 26.67 | 27.11 | 26.38 | 26.96 | 1,411,022 | +0.11(+0.40%) |
Aug 05, 2008 | 26.25 | 26.90 | 25.98 | 26.85 | 2,439,691 | +1.06(+4.13%) |
Aug 04, 2008 | 26.46 | 26.46 | 25.63 | 25.79 | 1,275,019 | -0.69(-2.61%) |
Aug 01, 2008 | 26.66 | 26.66 | 25.69 | 26.48 | 1,122,709 | +0.04(+0.15%) |
Jul 31, 2008 | 26.50 | 26.94 | 26.20 | 26.44 | 1,430,544 | -0.20(-0.77%) |
Jul 30, 2008 | 26.73 | 26.94 | 25.87 | 26.64 | 1,478,783 | +0.35(+1.32%) |
Jul 29, 2008 | 26.30 | 26.31 | 24.58 | 26.30 | 2,413,406 | +1.60(+6.46%) |
Jul 28, 2008 | 25.90 | 26.28 | 24.56 | 24.70 | 1,998,949 | -1.27(-4.90%) |
Jul 25, 2008 | 26.09 | 26.44 | 25.45 | 25.98 | 1,869,935 | -0.01(-0.03%) |
Jul 24, 2008 | 27.52 | 27.52 | 25.83 | 25.98 | 2,375,531 | -1.46(-5.33%) |
Jul 23, 2008 | 27.20 | 27.91 | 26.61 | 27.45 | 3,910,292 | +0.33(+1.22%) |
Jul 22, 2008 | 24.86 | 27.14 | 24.68 | 27.12 | 3,536,521 | +2.02(+8.05%) |
Jul 21, 2008 | 26.09 | 26.14 | 24.91 | 25.10 | 2,606,756 | -0.80(-3.10%) |
Jul 18, 2008 | 26.01 | 26.14 | 25.09 | 25.90 | 2,324,623 | +0.15(+0.58%) |
Jul 17, 2008 | 25.21 | 26.32 | 24.76 | 25.75 | 4,403,575 | +1.09(+4.40%) |
Jul 16, 2008 | 22.48 | 24.66 | 22.23 | 24.66 | 4,004,864 | +2.48(+11.16%) |
Jul 15, 2008 | 22.07 | 23.06 | 21.09 | 22.19 | 4,059,684 | -0.24(-1.09%) |
Jul 14, 2008 | 23.98 | 24.07 | 22.25 | 22.43 | 4,507,514 | -0.90(-3.84%) |
Jul 11, 2008 | 24.29 | 24.29 | 22.68 | 23.33 | 6,051,182 | -0.44(-1.85%) |
Jul 10, 2008 | 24.29 | 24.48 | 23.34 | 23.77 | 3,270,495 | -0.56(-2.30%) |
Jul 09, 2008 | 25.94 | 26.02 | 24.17 | 24.33 | 2,255,022 | -1.52(-5.87%) |
Jul 08, 2008 | 24.77 | 25.87 | 24.14 | 25.84 | 2,199,649 | +1.13(+4.58%) |
Jul 07, 2008 | 25.59 | 26.00 | 24.33 | 24.71 | 1,926,849 | -0.74(-2.90%) |
Jul 04, 2008 | 25.97 | 25.97 | 25.21 | 25.45 | 617,963 | +0.00(+0.00%) |
Jul 03, 2008 | 25.97 | 25.97 | 25.21 | 25.45 | 617,963 | -0.19(-0.74%) |
Jul 02, 2008 | 26.31 | 26.50 | 25.61 | 25.64 | 2,365,654 | -0.50(-1.90%) |
Jul 01, 2008 | 25.72 | 26.42 | 25.19 | 26.13 | 2,873,441 | -0.09(-0.33%) |
Jun 30, 2008 | 26.75 | 27.01 | 26.17 | 26.22 | 1,046,453 | -0.76(-2.83%) |
Jun 27, 2008 | 27.32 | 27.45 | 26.46 | 26.98 | 2,281,830 | -0.28(-1.04%) |
Jun 26, 2008 | 27.74 | 28.00 | 27.22 | 27.27 | 1,434,968 | -1.17(-4.12%) |
Jun 25, 2008 | 28.60 | 29.08 | 28.30 | 28.44 | 1,648,851 | +0.12(+0.42%) |
Jun 24, 2008 | 27.88 | 28.70 | 27.60 | 28.32 | 2,046,642 | +0.16(+0.56%) |
Jun 23, 2008 | 28.94 | 29.02 | 28.02 | 28.16 | 932,915 | -0.69(-2.40%) |
Jun 20, 2008 | 29.34 | 29.46 | 28.63 | 28.85 | 1,953,417 | -0.85(-2.86%) |
Jun 19, 2008 | 29.59 | 29.83 | 28.96 | 29.70 | 1,807,097 | +0.06(+0.21%) |
Jun 18, 2008 | 29.40 | 29.85 | 29.01 | 29.64 | 2,659,458 | -0.34(-1.13%) |
Jun 17, 2008 | 30.99 | 31.16 | 29.93 | 29.98 | 3,299,728 | -0.79(-2.56%) |
Jun 16, 2008 | 29.96 | 30.80 | 29.84 | 30.76 | 2,716,810 | +0.50(+1.64%) |
Jun 13, 2008 | 28.79 | 30.27 | 28.78 | 30.27 | 6,065,535 | +1.63(+5.68%) |
Jun 12, 2008 | 28.84 | 29.29 | 28.19 | 28.64 | 2,203,983 | +0.35(+1.25%) |
Jun 11, 2008 | 29.42 | 29.49 | 28.25 | 28.29 | 2,403,964 | -1.08(-3.69%) |
Jun 10, 2008 | 29.38 | 29.67 | 28.81 | 29.37 | 2,045,943 | +0.15(+0.51%) |
Jun 09, 2008 | 29.95 | 29.99 | 28.78 | 29.22 | 1,051,593 | -0.61(-2.06%) |
Jun 06, 2008 | 30.98 | 30.98 | 27.93 | 29.84 | 1,555,532 | -1.26(-4.05%) |
Jun 05, 2008 | 30.24 | 31.19 | 30.17 | 31.09 | 2,764,076 | +1.16(+3.89%) |
Jun 04, 2008 | 29.92 | 30.78 | 29.83 | 29.93 | 4,479,047 | -0.17(-0.57%) |
Jun 03, 2008 | 30.50 | 30.67 | 29.51 | 30.10 | 5,396,758 | -0.29(-0.96%) |
Jun 02, 2008 | 31.23 | 31.23 | 29.97 | 30.39 | 3,825,179 | -0.89(-2.84%) |
May 30, 2008 | 31.68 | 31.71 | 31.28 | 31.28 | 386,387 | -0.17(-0.55%) |
May 29, 2008 | 30.89 | 31.84 | 30.89 | 31.46 | 1,146,062 | +0.51(+1.65%) |
May 28, 2008 | 31.39 | 31.39 | 30.46 | 30.95 | 2,445,033 | -0.13(-0.40%) |
May 27, 2008 | 30.62 | 31.11 | 30.55 | 31.07 | 1,112,178 | +0.36(+1.18%) |
May 26, 2008 | 31.06 | 31.14 | 30.46 | 30.71 | 0 | +0.00(+0.00%) |
May 23, 2008 | 31.06 | 31.14 | 30.46 | 30.71 | 1,915,929 | -0.51(-1.64%) |
May 22, 2008 | 31.21 | 31.55 | 30.98 | 31.22 | 2,793,253 | +0.09(+0.30%) |
May 21, 2008 | 32.33 | 32.35 | 31.03 | 31.13 | 2,766,712 | -1.12(-3.46%) |
May 20, 2008 | 32.52 | 32.57 | 31.98 | 32.24 | 972,859 | -0.53(-1.63%) |
May 19, 2008 | 33.13 | 33.63 | 32.64 | 32.78 | 1,136,581 | -0.31(-0.95%) |
May 16, 2008 | 33.48 | 33.56 | 32.93 | 33.09 | 688,562 | -0.35(-1.06%) |
May 15, 2008 | 32.77 | 33.48 | 32.77 | 33.45 | 740,996 | +0.53(+1.60%) |
May 14, 2008 | 33.04 | 33.19 | 32.79 | 32.92 | 1,430,326 | +0.18(+0.55%) |
May 13, 2008 | 33.29 | 33.29 | 32.60 | 32.74 | 446,825 | -0.33(-1.00%) |
May 12, 2008 | 32.40 | 33.15 | 32.40 | 33.07 | 986,542 | +0.77(+2.39%) |
May 09, 2008 | 31.97 | 32.92 | 31.97 | 32.30 | 1,101,348 | -0.12(-0.36%) |
May 08, 2008 | 32.78 | 32.83 | 32.02 | 32.42 | 2,833,662 | -0.29(-0.89%) |
May 07, 2008 | 33.84 | 33.99 | 32.70 | 32.71 | 1,515,112 | -0.87(-2.60%) |
May 06, 2008 | 33.36 | 33.67 | 32.77 | 33.58 | 1,248,838 | +0.02(+0.05%) |
May 05, 2008 | 33.83 | 34.10 | 33.46 | 33.56 | 1,182,207 | -0.32(-0.95%) |
May 02, 2008 | 34.45 | 34.45 | 33.67 | 33.89 | 1,283,814 | +0.20(+0.61%) |
May 01, 2008 | 32.38 | 33.80 | 32.34 | 33.68 | 715,080 | +1.32(+4.08%) |
Apr 30, 2008 | 32.77 | 33.11 | 32.24 | 32.36 | 721,563 | -0.31(-0.94%) |
Apr 29, 2008 | 32.86 | 32.86 | 32.31 | 32.67 | 813,457 | -0.14(-0.43%) |
Apr 28, 2008 | 32.85 | 33.15 | 32.65 | 32.81 | 510,022 | +0.03(+0.10%) |
Apr 25, 2008 | 32.70 | 32.89 | 32.17 | 32.78 | 1,088,699 | +0.39(+1.21%) |
Apr 24, 2008 | 31.31 | 32.61 | 31.26 | 32.38 | 1,383,414 | +1.16(+3.70%) |
Apr 23, 2008 | 31.10 | 31.67 | 30.95 | 31.23 | 833,265 | +0.09(+0.28%) |
Apr 22, 2008 | 31.42 | 31.44 | 30.87 | 31.14 | 1,006,072 | -0.54(-1.71%) |
Apr 21, 2008 | 31.93 | 31.93 | 31.50 | 31.68 | 761,727 | -0.32(-1.01%) |
Apr 18, 2008 | 32.29 | 32.62 | 31.88 | 32.01 | 2,253,166 | +0.82(+2.62%) |
Apr 17, 2008 | 30.46 | 31.35 | 30.32 | 31.19 | 1,934,301 | +0.54(+1.77%) |
Apr 16, 2008 | 30.10 | 30.71 | 30.06 | 30.65 | 1,443,998 | +0.86(+2.90%) |
Apr 15, 2008 | 29.76 | 29.84 | 29.18 | 29.78 | 1,810,630 | +0.37(+1.26%) |
Apr 14, 2008 | 29.84 | 29.93 | 29.29 | 29.41 | 1,194,741 | -0.58(-1.94%) |
Apr 11, 2008 | 30.23 | 30.71 | 29.85 | 29.99 | 1,953,742 | -0.62(-2.03%) |
Apr 10, 2008 | 30.65 | 31.18 | 30.39 | 30.61 | 1,660,433 | -0.09(-0.31%) |
Apr 09, 2008 | 31.84 | 31.92 | 30.71 | 30.71 | 2,500,471 | -1.05(-3.32%) |
Apr 08, 2008 | 31.88 | 32.22 | 31.52 | 31.76 | 1,254,104 | -0.44(-1.37%) |
Apr 07, 2008 | 32.17 | 32.67 | 31.90 | 32.20 | 1,229,628 | +0.56(+1.76%) |
Apr 04, 2008 | 32.20 | 32.27 | 31.55 | 31.64 | 1,565,356 | -0.43(-1.35%) |
Apr 03, 2008 | 31.60 | 32.53 | 31.19 | 32.08 | 2,594,400 | +0.35(+1.09%) |
Apr 02, 2008 | 31.84 | 32.47 | 31.46 | 31.73 | 1,937,248 | +0.07(+0.22%) |
Apr 01, 2008 | 30.45 | 31.74 | 30.00 | 31.66 | 6,205,816 | +2.37(+8.09%) |
Mar 31, 2008 | 29.14 | 29.81 | 28.62 | 29.29 | 1,821,951 | +0.26(+0.89%) |
Mar 28, 2008 | 29.81 | 30.10 | 28.96 | 29.03 | 5,900,334 | -0.80(-2.69%) |
Mar 27, 2008 | 31.06 | 31.20 | 29.66 | 29.84 | 5,909,360 | -1.13(-3.66%) |
Mar 26, 2008 | 31.28 | 31.41 | 30.77 | 30.97 | 3,610,844 | -0.70(-2.21%) |
Mar 25, 2008 | 31.57 | 32.11 | 31.13 | 31.67 | 2,673,398 | +0.22(+0.70%) |
Mar 24, 2008 | 31.39 | 32.34 | 31.06 | 31.45 | 7,130,419 | +0.45(+1.45%) |
Mar 21, 2008 | 29.04 | 31.05 | 28.74 | 31.00 | 3,782,517 | +0.00(+0.00%) |
Mar 20, 2008 | 29.04 | 31.05 | 28.74 | 31.00 | 3,782,517 | +2.11(+7.32%) |
Mar 19, 2008 | 30.45 | 30.65 | 28.76 | 28.89 | 5,232,212 | -1.12(-3.75%) |
Mar 18, 2008 | 28.39 | 30.12 | 28.36 | 30.01 | 7,574,994 | +3.09(+11.48%) |
Mar 17, 2008 | 27.89 | 28.36 | 25.32 | 26.92 | 8,681,107 | -2.78(-9.37%) |
Mar 14, 2008 | 32.20 | 32.20 | 29.41 | 29.70 | 8,484,981 | -2.05(-6.46%) |
Mar 13, 2008 | 30.41 | 32.03 | 29.99 | 31.75 | 3,834,131 | +0.42(+1.35%) |
Mar 12, 2008 | 32.20 | 32.54 | 31.27 | 31.33 | 2,160,565 | -0.64(-1.99%) |
Mar 11, 2008 | 31.24 | 31.97 | 30.08 | 31.97 | 12,113,480 | +2.41(+8.14%) |
Mar 10, 2008 | 30.92 | 31.13 | 29.55 | 29.56 | 7,060,707 | -1.47(-4.74%) |
Mar 07, 2008 | 30.71 | 31.83 | 30.42 | 31.03 | 3,720,477 | -0.17(-0.55%) |
Mar 06, 2008 | 32.20 | 32.20 | 31.10 | 31.20 | 1,875,964 | -1.31(-4.04%) |
Mar 05, 2008 | 32.66 | 33.16 | 32.16 | 32.52 | 1,265,621 | +0.04(+0.12%) |
Mar 04, 2008 | 32.31 | 32.60 | 31.75 | 32.48 | 3,112,689 | -0.22(-0.67%) |
Mar 03, 2008 | 32.96 | 33.01 | 32.42 | 32.70 | 953,162 | -0.17(-0.50%) |
Feb 29, 2008 | 34.03 | 34.09 | 32.78 | 32.86 | 5,073,257 | -1.72(-4.98%) |
Feb 28, 2008 | 35.37 | 35.37 | 34.46 | 34.59 | 621,684 | -1.20(-3.34%) |
Feb 27, 2008 | 35.05 | 36.02 | 35.05 | 35.78 | 1,258,660 | +0.32(+0.91%) |
Feb 26, 2008 | 35.07 | 35.96 | 34.90 | 35.46 | 952,743 | +0.07(+0.19%) |
Feb 25, 2008 | 34.68 | 35.53 | 34.28 | 35.39 | 3,139,046 | +0.57(+1.63%) |
Feb 22, 2008 | 34.39 | 34.82 | 33.70 | 34.82 | 1,209,803 | +0.43(+1.26%) |
Feb 21, 2008 | 35.04 | 35.23 | 34.33 | 34.39 | 1,403,032 | -0.47(-1.36%) |
Feb 20, 2008 | 33.66 | 35.02 | 33.37 | 34.86 | 6,756,713 | +1.01(+3.00%) |
Feb 19, 2008 | 35.10 | 35.25 | 33.81 | 33.85 | 5,133,803 | -0.98(-2.82%) |
Feb 18, 2008 | 34.55 | 34.83 | 34.13 | 34.83 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 34.55 | 34.83 | 34.13 | 34.83 | 5,471,177 | +0.08(+0.23%) |
Feb 14, 2008 | 35.27 | 35.39 | 34.67 | 34.75 | 4,673,271 | -0.42(-1.21%) |
Feb 13, 2008 | 35.29 | 35.38 | 34.50 | 35.18 | 2,146,191 | +0.30(+0.86%) |
Feb 12, 2008 | 35.38 | 35.65 | 34.51 | 34.88 | 1,491,324 | -0.04(-0.11%) |
Feb 11, 2008 | 35.06 | 35.32 | 34.53 | 34.92 | 1,548,440 | -0.07(-0.20%) |
Feb 08, 2008 | 35.40 | 35.46 | 34.62 | 34.99 | 2,013,099 | -0.46(-1.29%) |
Feb 07, 2008 | 34.71 | 36.03 | 34.59 | 35.44 | 2,374,870 | +0.93(+2.70%) |
Feb 06, 2008 | 35.94 | 36.06 | 34.46 | 34.51 | 2,259,729 | -1.28(-3.57%) |
Feb 05, 2008 | 37.12 | 37.38 | 35.79 | 35.79 | 5,453,735 | -2.25(-5.91%) |
Feb 04, 2008 | 38.70 | 38.70 | 37.86 | 38.04 | 1,424,992 | -0.51(-1.33%) |
Feb 01, 2008 | 38.25 | 38.71 | 37.77 | 38.55 | 1,515,751 | +0.39(+1.03%) |
Jan 31, 2008 | 36.57 | 38.49 | 36.46 | 38.15 | 3,312,662 | +0.83(+2.23%) |
Jan 30, 2008 | 37.50 | 38.82 | 37.18 | 37.32 | 3,766,177 | -0.26(-0.69%) |
Jan 29, 2008 | 37.74 | 37.75 | 36.90 | 37.58 | 1,432,321 | +0.21(+0.57%) |
Jan 28, 2008 | 36.75 | 37.38 | 36.06 | 37.37 | 1,939,811 | +1.09(+2.99%) |
Jan 25, 2008 | 37.63 | 37.96 | 36.15 | 36.28 | 3,357,024 | -1.01(-2.70%) |
Jan 24, 2008 | 37.23 | 37.68 | 36.89 | 37.29 | 2,411,192 | +0.34(+0.91%) |
Jan 23, 2008 | 34.28 | 36.99 | 34.06 | 36.95 | 3,091,779 | +1.88(+5.36%) |
Jan 22, 2008 | 32.05 | 35.68 | 32.05 | 35.07 | 2,977,102 | +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 | 2,841,820 | +0.17(+0.51%) |
Jan 17, 2008 | 36.24 | 36.36 | 33.95 | 34.07 | 3,573,407 | -2.16(-5.97%) |
Jan 16, 2008 | 35.77 | 36.88 | 35.48 | 36.23 | 2,198,486 | +0.20(+0.57%) |
Jan 15, 2008 | 37.06 | 37.14 | 36.00 | 36.02 | 1,836,022 | -1.61(-4.28%) |
Jan 14, 2008 | 37.36 | 37.70 | 37.17 | 37.64 | 1,225,308 | +0.53(+1.44%) |
Jan 11, 2008 | 36.72 | 37.77 | 36.53 | 37.10 | 2,350,204 | +0.11(+0.30%) |
Jan 10, 2008 | 35.16 | 37.54 | 35.16 | 36.99 | 3,888,243 | +1.10(+3.07%) |
Jan 09, 2008 | 35.32 | 35.92 | 34.40 | 35.89 | 2,132,168 | +0.43(+1.22%) |
Jan 08, 2008 | 37.05 | 37.31 | 35.40 | 35.46 | 2,382,484 | -1.34(-3.65%) |
Jan 07, 2008 | 37.40 | 37.46 | 36.23 | 36.80 | 1,843,590 | -0.42(-1.12%) |
Jan 04, 2008 | 38.12 | 38.13 | 37.00 | 37.22 | 1,674,488 | -1.48(-3.82%) |
Jan 03, 2008 | 39.27 | 39.33 | 38.59 | 38.70 | 901,285 | -0.46(-1.16%) |
Jan 02, 2008 | 40.30 | 40.30 | 39.00 | 39.15 | 1,002,337 | -1.07(-2.66%) |