Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 24.52 | 24.79 | 24.18 | 24.79 | 1,339,884 | +0.24(+0.98%) |
Dec 30, 2008 | 24.71 | 24.71 | 24.11 | 24.55 | 1,647,482 | +0.23(+0.95%) |
Dec 29, 2008 | 24.36 | 24.46 | 24.02 | 24.32 | 1,120,888 | -0.07(-0.31%) |
Dec 26, 2008 | 24.13 | 24.45 | 23.98 | 24.39 | 467,544 | +0.39(+1.65%) |
Dec 24, 2008 | 24.25 | 24.32 | 23.84 | 24.00 | 547,304 | -0.23(-0.97%) |
Dec 23, 2008 | 24.73 | 24.93 | 24.18 | 24.23 | 1,207,810 | -0.42(-1.70%) |
Dec 22, 2008 | 24.97 | 25.21 | 24.29 | 24.65 | 1,132,844 | -0.36(-1.44%) |
Dec 19, 2008 | 25.28 | 25.97 | 24.86 | 25.01 | 2,485,136 | -0.13(-0.54%) |
Dec 18, 2008 | 25.20 | 25.23 | 24.89 | 25.14 | 3,135,296 | +0.11(+0.42%) |
Dec 17, 2008 | 25.18 | 25.49 | 24.90 | 25.04 | 1,857,654 | -0.36(-1.42%) |
Dec 16, 2008 | 24.34 | 25.44 | 24.29 | 25.40 | 2,923,144 | +1.27(+5.28%) |
Dec 15, 2008 | 24.05 | 24.27 | 23.85 | 24.12 | 1,940,972 | +0.18(+0.75%) |
Dec 12, 2008 | 23.52 | 24.05 | 23.34 | 23.95 | 1,505,528 | -0.04(-0.15%) |
Dec 11, 2008 | 23.98 | 24.91 | 23.50 | 23.98 | 1,568,388 | -0.11(-0.46%) |
Dec 10, 2008 | 24.62 | 24.66 | 23.79 | 24.09 | 1,376,920 | -0.32(-1.29%) |
Dec 09, 2008 | 23.98 | 24.70 | 23.91 | 24.41 | 3,709,170 | +0.29(+1.20%) |
Dec 08, 2008 | 24.11 | 24.24 | 23.64 | 24.11 | 1,661,242 | +0.36(+1.54%) |
Dec 05, 2008 | 22.47 | 23.77 | 22.31 | 23.75 | 2,559,458 | +0.95(+4.17%) |
Dec 04, 2008 | 23.16 | 23.43 | 22.39 | 22.80 | 2,228,282 | -0.56(-2.42%) |
Dec 03, 2008 | 23.13 | 23.54 | 22.98 | 23.36 | 3,795,740 | -0.31(-1.31%) |
Dec 02, 2008 | 23.68 | 23.75 | 23.00 | 23.68 | 1,631,186 | +0.36(+1.52%) |
Dec 01, 2008 | 24.56 | 25.00 | 23.30 | 23.32 | 1,860,930 | -1.80(-7.18%) |
Nov 28, 2008 | 24.20 | 25.16 | 24.20 | 25.12 | 972,934 | +0.79(+3.25%) |
Nov 26, 2008 | 23.76 | 24.38 | 23.58 | 24.34 | 1,300,164 | +0.28(+1.14%) |
Nov 25, 2008 | 24.66 | 25.22 | 23.46 | 24.06 | 2,670,252 | -0.24(-0.99%) |
Nov 24, 2008 | 22.66 | 24.52 | 22.47 | 24.30 | 2,599,640 | +1.93(+8.60%) |
Nov 21, 2008 | 21.55 | 22.41 | 20.48 | 22.38 | 4,765,888 | +1.05(+4.90%) |
Nov 20, 2008 | 23.38 | 23.57 | 21.14 | 21.33 | 4,230,264 | -2.19(-9.29%) |
Nov 19, 2008 | 26.53 | 26.62 | 23.41 | 23.52 | 4,183,852 | -2.57(-9.87%) |
Nov 18, 2008 | 25.91 | 26.29 | 25.41 | 26.09 | 3,349,122 | +0.15(+0.58%) |
Nov 17, 2008 | 25.49 | 26.32 | 24.02 | 25.94 | 2,572,274 | +0.26(+1.01%) |
Nov 14, 2008 | 26.06 | 26.73 | 25.68 | 25.68 | 2,177,228 | -0.70(-2.65%) |
Nov 13, 2008 | 26.57 | 26.57 | 25.63 | 26.38 | 4,016,786 | +0.39(+1.50%) |
Nov 12, 2008 | 26.00 | 26.39 | 25.67 | 25.99 | 1,637,874 | -0.40(-1.50%) |
Nov 11, 2008 | 26.61 | 26.71 | 26.00 | 26.39 | 2,794,616 | -0.49(-1.84%) |
Nov 10, 2008 | 26.45 | 26.94 | 26.26 | 26.88 | 2,527,708 | +0.81(+3.13%) |
Nov 07, 2008 | 24.90 | 26.08 | 24.89 | 26.07 | 2,096,698 | +0.96(+3.82%) |
Nov 06, 2008 | 25.05 | 25.94 | 24.93 | 25.11 | 1,811,214 | -0.07(-0.28%) |
Nov 05, 2008 | 26.30 | 26.34 | 25.09 | 25.18 | 2,246,096 | -1.34(-5.05%) |
Nov 04, 2008 | 26.68 | 26.75 | 26.01 | 26.52 | 1,927,792 | +0.14(+0.51%) |
Nov 03, 2008 | 27.45 | 27.45 | 26.08 | 26.38 | 4,708,426 | -2.00(-7.03%) |
Oct 31, 2008 | 26.96 | 28.38 | 26.46 | 28.38 | 2,928,946 | +1.40(+5.19%) |
Oct 30, 2008 | 25.60 | 27.14 | 25.60 | 26.98 | 2,021,354 | +1.50(+5.89%) |
Oct 29, 2008 | 25.43 | 26.52 | 25.07 | 25.48 | 2,319,858 | +0.01(+0.02%) |
Oct 28, 2008 | 23.73 | 25.47 | 23.17 | 25.47 | 2,532,808 | +2.21(+9.52%) |
Oct 27, 2008 | 24.00 | 24.41 | 23.25 | 23.25 | 1,838,026 | -1.13(-4.63%) |
Oct 24, 2008 | 23.90 | 24.84 | 23.36 | 24.39 | 1,676,614 | -0.46(-1.87%) |
Oct 23, 2008 | 24.45 | 25.09 | 23.82 | 24.85 | 3,143,552 | +0.30(+1.24%) |
Oct 22, 2008 | 25.34 | 25.73 | 24.05 | 24.55 | 2,080,728 | -1.23(-4.77%) |
Oct 21, 2008 | 25.29 | 26.38 | 24.78 | 25.77 | 1,953,208 | +0.30(+1.18%) |
Oct 20, 2008 | 24.95 | 25.50 | 24.75 | 25.48 | 1,626,122 | +0.30(+1.21%) |
Oct 17, 2008 | 24.48 | 26.07 | 24.30 | 25.17 | 1,920,252 | +0.23(+0.92%) |
Oct 16, 2008 | 24.55 | 24.94 | 23.29 | 24.94 | 2,408,188 | +0.36(+1.44%) |
Oct 15, 2008 | 25.49 | 25.65 | 24.43 | 24.59 | 2,894,724 | -1.24(-4.82%) |
Oct 14, 2008 | 26.00 | 27.71 | 25.20 | 25.83 | 2,426,778 | +0.58(+2.32%) |
Oct 13, 2008 | 22.88 | 25.34 | 21.38 | 25.25 | 2,965,030 | +1.78(+7.56%) |
Oct 10, 2008 | 23.39 | 24.68 | 21.27 | 23.47 | 6,797,770 | -0.53(-2.19%) |
Oct 09, 2008 | 25.33 | 25.41 | 23.80 | 24.00 | 3,475,136 | -1.32(-5.23%) |
Oct 08, 2008 | 24.50 | 26.00 | 24.03 | 25.32 | 3,206,820 | +0.54(+2.16%) |
Oct 07, 2008 | 24.59 | 25.49 | 24.59 | 24.79 | 4,712,850 | +0.29(+1.16%) |
Oct 06, 2008 | 26.45 | 26.57 | 24.24 | 24.50 | 5,660,868 | -2.25(-8.43%) |
Oct 03, 2008 | 27.16 | 27.55 | 26.64 | 26.75 | 1,369,976 | -0.18(-0.67%) |
Oct 02, 2008 | 27.63 | 27.84 | 26.93 | 26.93 | 1,872,010 | -0.78(-2.80%) |
Oct 01, 2008 | 28.34 | 28.70 | 27.46 | 27.71 | 1,753,112 | -0.79(-2.79%) |
Sep 30, 2008 | 27.85 | 28.55 | 27.36 | 28.50 | 2,650,374 | +1.00(+3.65%) |
Sep 29, 2008 | 27.88 | 28.36 | 27.04 | 27.50 | 2,556,950 | -0.70(-2.46%) |
Sep 26, 2008 | 27.75 | 28.41 | 27.75 | 28.20 | 0 | +0.07(+0.27%) |
Sep 25, 2008 | 27.75 | 28.21 | 27.01 | 28.12 | 2,716,180 | +0.54(+1.94%) |
Sep 24, 2008 | 28.09 | 28.14 | 27.45 | 27.59 | 1,558,822 | -0.43(-1.52%) |
Sep 23, 2008 | 28.55 | 28.88 | 27.82 | 28.01 | 1,634,610 | -0.19(-0.69%) |
Sep 22, 2008 | 28.13 | 28.74 | 28.13 | 28.20 | 1,329,896 | -0.43(-1.50%) |
Sep 19, 2008 | 28.25 | 29.39 | 28.00 | 28.64 | 0 | +0.61(+2.18%) |
Sep 18, 2008 | 27.77 | 28.36 | 27.34 | 28.02 | 2,876,044 | +0.46(+1.67%) |
Sep 17, 2008 | 28.39 | 28.73 | 27.57 | 27.57 | 1,878,832 | -1.25(-4.35%) |
Sep 16, 2008 | 28.62 | 28.85 | 27.93 | 28.82 | 2,784,444 | +0.13(+0.45%) |
Sep 15, 2008 | 28.89 | 29.11 | 28.69 | 28.69 | 1,579,950 | -0.62(-2.12%) |
Sep 12, 2008 | 28.78 | 29.34 | 28.58 | 29.31 | 1,228,596 | +0.32(+1.10%) |
Sep 11, 2008 | 28.14 | 29.04 | 27.98 | 28.99 | 1,315,232 | +0.64(+2.26%) |
Sep 10, 2008 | 28.64 | 28.73 | 28.25 | 28.35 | 1,095,044 | -0.19(-0.67%) |
Sep 09, 2008 | 29.18 | 29.46 | 28.50 | 28.54 | 1,802,260 | -0.44(-1.52%) |
Sep 08, 2008 | 28.75 | 29.04 | 28.52 | 28.98 | 946,076 | +0.66(+2.31%) |
Sep 05, 2008 | 28.23 | 28.54 | 28.00 | 28.32 | 0 | +0.05(+0.19%) |
Sep 04, 2008 | 28.55 | 28.72 | 28.25 | 28.27 | 1,055,194 | -0.48(-1.69%) |
Sep 03, 2008 | 28.93 | 29.02 | 28.55 | 28.75 | 1,122,932 | -0.22(-0.76%) |
Sep 02, 2008 | 28.82 | 29.30 | 28.80 | 28.98 | 1,120,114 | +0.28(+0.98%) |
Aug 29, 2008 | 29.02 | 29.09 | 28.62 | 28.70 | 0 | -0.33(-1.14%) |
Aug 28, 2008 | 29.05 | 29.14 | 28.82 | 29.02 | 814,806 | +0.09(+0.33%) |
Aug 27, 2008 | 28.75 | 29.02 | 28.66 | 28.93 | 716,268 | +0.12(+0.43%) |
Aug 26, 2008 | 28.66 | 29.05 | 28.66 | 28.80 | 930,102 | +0.07(+0.24%) |
Aug 25, 2008 | 29.12 | 29.17 | 28.64 | 28.73 | 973,154 | -0.50(-1.69%) |
Aug 22, 2008 | 29.16 | 29.32 | 29.12 | 29.23 | 818,786 | +0.09(+0.33%) |
Aug 21, 2008 | 28.35 | 29.30 | 27.66 | 29.14 | 946,762 | -0.05(-0.19%) |
Aug 20, 2008 | 29.18 | 29.36 | 28.82 | 29.19 | 1,116,544 | -0.04(-0.14%) |
Aug 19, 2008 | 29.25 | 29.50 | 29.14 | 29.23 | 1,088,578 | -0.05(-0.17%) |
Aug 18, 2008 | 29.80 | 30.00 | 29.11 | 29.28 | 1,367,024 | -0.72(-2.42%) |
Aug 15, 2008 | 29.75 | 30.10 | 29.75 | 30.00 | 0 | +0.31(+1.04%) |
Aug 14, 2008 | 29.48 | 29.83 | 29.25 | 29.70 | 830,254 | +0.09(+0.32%) |
Aug 13, 2008 | 29.64 | 29.70 | 29.40 | 29.60 | 1,331,398 | -0.02(-0.07%) |
Aug 12, 2008 | 29.60 | 30.00 | 29.56 | 29.62 | 1,305,852 | -0.12(-0.42%) |
Aug 11, 2008 | 29.60 | 29.82 | 29.34 | 29.75 | 1,260,272 | +0.08(+0.27%) |
Aug 08, 2008 | 29.03 | 29.78 | 29.03 | 29.66 | 1,222,492 | +0.52(+1.78%) |
Aug 07, 2008 | 29.45 | 29.55 | 29.07 | 29.14 | 1,911,778 | -0.44(-1.49%) |
Aug 06, 2008 | 29.59 | 29.62 | 29.16 | 29.59 | 2,028,652 | -0.02(-0.08%) |
Aug 05, 2008 | 29.16 | 29.80 | 29.07 | 29.61 | 3,978,650 | +1.66(+5.96%) |
Aug 04, 2008 | 28.16 | 28.16 | 27.42 | 27.95 | 3,784,522 | -0.12(-0.45%) |
Aug 01, 2008 | 28.11 | 28.21 | 27.64 | 28.07 | 3,074,948 | +0.14(+0.52%) |
Jul 31, 2008 | 27.85 | 28.30 | 27.61 | 27.93 | 3,500,912 | -0.07(-0.27%) |
Jul 30, 2008 | 28.64 | 28.71 | 27.82 | 28.00 | 34,798,508 | -0.33(-1.16%) |
Jul 29, 2008 | 28.20 | 28.61 | 28.19 | 28.33 | 5,204,352 | +0.21(+0.76%) |
Jul 28, 2008 | 28.02 | 28.23 | 27.68 | 28.11 | 3,865,748 | +0.13(+0.48%) |
Jul 25, 2008 | 27.50 | 28.25 | 27.46 | 27.98 | 6,806,568 | +1.57(+5.96%) |
Jul 24, 2008 | 26.32 | 26.53 | 26.25 | 26.41 | 1,226,992 | -0.10(-0.38%) |
Jul 23, 2008 | 26.62 | 26.82 | 26.34 | 26.50 | 1,365,766 | -0.12(-0.45%) |
Jul 22, 2008 | 26.50 | 26.70 | 26.23 | 26.62 | 1,684,158 | +0.12(+0.47%) |
Jul 21, 2008 | 26.76 | 26.76 | 26.25 | 26.50 | 762,772 | -0.07(-0.26%) |
Jul 18, 2008 | 26.52 | 26.79 | 26.43 | 26.57 | 1,976,876 | +0.05(+0.21%) |
Jul 17, 2008 | 26.93 | 27.12 | 26.30 | 26.52 | 2,609,898 | -0.22(-0.82%) |
Jul 16, 2008 | 26.91 | 27.32 | 26.57 | 26.73 | 1,802,746 | -0.08(-0.30%) |
Jul 15, 2008 | 26.71 | 26.98 | 26.50 | 26.82 | 1,279,398 | -0.05(-0.19%) |
Jul 14, 2008 | 26.86 | 26.97 | 26.61 | 26.86 | 1,893,144 | +0.11(+0.43%) |
Jul 11, 2008 | 27.17 | 27.25 | 26.54 | 26.75 | 4,654,048 | -1.59(-5.59%) |
Jul 10, 2008 | 27.36 | 28.45 | 27.27 | 28.34 | 5,277,502 | +1.85(+6.99%) |
Jul 09, 2008 | 26.50 | 26.61 | 26.20 | 26.48 | 948,122 | -0.01(-0.04%) |
Jul 08, 2008 | 26.34 | 26.53 | 26.18 | 26.50 | 942,392 | +0.18(+0.66%) |
Jul 07, 2008 | 26.36 | 26.77 | 26.18 | 26.32 | 1,214,272 | -0.05(-0.21%) |
Jul 04, 2008 | 26.88 | 26.88 | 26.12 | 26.38 | 612,430 | +0.00(+0.00%) |
Jul 03, 2008 | 26.88 | 26.88 | 26.12 | 26.38 | 612,430 | -0.31(-1.16%) |
Jul 02, 2008 | 26.62 | 26.90 | 26.57 | 26.68 | 757,164 | +0.12(+0.45%) |
Jul 01, 2008 | 26.52 | 26.73 | 26.14 | 26.57 | 1,316,758 | +0.00(+0.00%) |
Jun 30, 2008 | 26.93 | 27.07 | 26.50 | 26.57 | 1,781,002 | -0.36(-1.36%) |
Jun 27, 2008 | 26.80 | 27.18 | 26.75 | 26.93 | 1,892,676 | +0.04(+0.17%) |
Jun 26, 2008 | 26.89 | 26.98 | 26.32 | 26.89 | 1,335,708 | +0.44(+1.64%) |
Jun 25, 2008 | 26.30 | 26.56 | 26.00 | 26.45 | 908,704 | +0.31(+1.19%) |
Jun 24, 2008 | 25.92 | 26.32 | 25.82 | 26.14 | 1,154,512 | +0.23(+0.89%) |
Jun 23, 2008 | 26.00 | 26.23 | 25.85 | 25.91 | 901,816 | +0.04(+0.14%) |
Jun 20, 2008 | 25.44 | 25.98 | 25.30 | 25.88 | 1,580,092 | +0.36(+1.39%) |
Jun 19, 2008 | 25.18 | 25.66 | 24.64 | 25.52 | 1,508,696 | +0.79(+3.17%) |
Jun 18, 2008 | 25.05 | 25.12 | 24.60 | 24.73 | 1,719,602 | -0.30(-1.18%) |
Jun 17, 2008 | 25.14 | 25.34 | 24.90 | 25.03 | 565,828 | -0.10(-0.40%) |
Jun 16, 2008 | 25.09 | 25.27 | 24.83 | 25.13 | 931,472 | -0.11(-0.42%) |
Jun 13, 2008 | 24.77 | 25.23 | 24.77 | 25.23 | 1,560,396 | +0.56(+2.29%) |
Jun 12, 2008 | 24.71 | 24.93 | 24.52 | 24.67 | 1,272,684 | -0.12(-0.50%) |
Jun 11, 2008 | 24.86 | 25.00 | 24.75 | 24.80 | 1,257,980 | -0.05(-0.20%) |
Jun 10, 2008 | 24.93 | 25.07 | 24.74 | 24.84 | 1,736,498 | -0.05(-0.18%) |
Jun 09, 2008 | 25.21 | 25.23 | 24.84 | 24.89 | 1,205,554 | -0.32(-1.27%) |
Jun 06, 2008 | 25.66 | 25.82 | 25.20 | 25.21 | 1,029,340 | -0.68(-2.65%) |
Jun 05, 2008 | 26.07 | 26.16 | 25.81 | 25.89 | 1,236,720 | -0.03(-0.12%) |
Jun 04, 2008 | 26.00 | 26.05 | 25.87 | 25.93 | 706,934 | -0.11(-0.44%) |
Jun 03, 2008 | 26.34 | 26.48 | 25.84 | 26.04 | 1,374,586 | -0.02(-0.06%) |
Jun 02, 2008 | 26.01 | 26.24 | 25.88 | 26.05 | 1,482,396 | +0.11(+0.44%) |
May 30, 2008 | 25.94 | 26.00 | 25.77 | 25.94 | 756,724 | +0.08(+0.29%) |
May 29, 2008 | 26.06 | 26.21 | 25.84 | 25.86 | 662,586 | -0.08(-0.29%) |
May 28, 2008 | 26.05 | 26.14 | 25.82 | 25.94 | 355,024 | -0.12(-0.48%) |
May 27, 2008 | 25.71 | 26.08 | 25.57 | 26.07 | 575,258 | +0.37(+1.44%) |
May 26, 2008 | 26.06 | 26.18 | 25.60 | 25.70 | 0 | +0.00(+0.00%) |
May 23, 2008 | 26.06 | 26.18 | 25.60 | 25.70 | 723,550 | -0.34(-1.29%) |
May 22, 2008 | 25.91 | 26.30 | 25.78 | 26.03 | 717,506 | +0.05(+0.17%) |
May 21, 2008 | 25.84 | 26.37 | 25.82 | 25.98 | 537,460 | +0.19(+0.74%) |
May 20, 2008 | 25.84 | 26.04 | 25.55 | 25.80 | 442,876 | -0.20(-0.77%) |
May 19, 2008 | 26.00 | 26.14 | 25.71 | 26.00 | 888,622 | +0.08(+0.31%) |
May 16, 2008 | 25.46 | 26.00 | 25.45 | 25.91 | 1,132,704 | +0.37(+1.45%) |
May 15, 2008 | 25.18 | 25.82 | 25.02 | 25.55 | 1,226,980 | +0.27(+1.05%) |
May 14, 2008 | 25.41 | 25.64 | 25.03 | 25.28 | 808,602 | +0.11(+0.44%) |
May 13, 2008 | 25.71 | 25.71 | 25.00 | 25.17 | 1,814,754 | -0.58(-2.25%) |
May 12, 2008 | 25.90 | 25.93 | 25.55 | 25.75 | 884,456 | -0.18(-0.71%) |
May 09, 2008 | 25.81 | 26.07 | 25.61 | 25.93 | 732,716 | +0.03(+0.12%) |
May 08, 2008 | 25.79 | 26.16 | 25.79 | 25.91 | 790,716 | +0.12(+0.45%) |
May 07, 2008 | 25.89 | 26.25 | 25.73 | 25.79 | 1,623,880 | -0.32(-1.23%) |
May 06, 2008 | 26.62 | 26.62 | 25.77 | 26.11 | 2,147,236 | -0.52(-1.93%) |
May 05, 2008 | 25.95 | 26.79 | 25.95 | 26.62 | 1,830,300 | +0.51(+1.95%) |
May 02, 2008 | 26.48 | 26.48 | 26.11 | 26.11 | 997,170 | -0.11(-0.42%) |
May 01, 2008 | 26.21 | 26.52 | 25.90 | 26.23 | 1,401,810 | +0.02(+0.08%) |
Apr 30, 2008 | 25.13 | 27.43 | 25.13 | 26.20 | 4,249,654 | +0.82(+3.25%) |
Apr 29, 2008 | 25.27 | 25.85 | 25.11 | 25.38 | 2,133,086 | +0.25(+0.99%) |
Apr 28, 2008 | 25.12 | 25.16 | 24.89 | 25.13 | 1,266,406 | +0.18(+0.72%) |
Apr 25, 2008 | 25.12 | 25.30 | 24.88 | 24.95 | 1,863,460 | -0.10(-0.38%) |
Apr 24, 2008 | 24.88 | 25.32 | 24.59 | 25.05 | 1,475,830 | +0.29(+1.15%) |
Apr 23, 2008 | 24.90 | 24.96 | 24.74 | 24.76 | 1,374,604 | -0.10(-0.42%) |
Apr 22, 2008 | 25.00 | 25.05 | 24.79 | 24.86 | 1,579,938 | -0.14(-0.54%) |
Apr 21, 2008 | 25.21 | 25.40 | 24.96 | 25.00 | 992,966 | -0.46(-1.83%) |
Apr 18, 2008 | 25.20 | 25.77 | 25.14 | 25.46 | 1,104,206 | +0.48(+1.90%) |
Apr 17, 2008 | 25.14 | 25.25 | 24.91 | 24.99 | 842,142 | -0.23(-0.89%) |
Apr 16, 2008 | 24.93 | 25.24 | 24.82 | 25.21 | 683,408 | +0.43(+1.76%) |
Apr 15, 2008 | 24.59 | 24.88 | 24.54 | 24.78 | 911,136 | +0.23(+0.92%) |
Apr 14, 2008 | 24.89 | 24.91 | 24.36 | 24.55 | 998,950 | -0.27(-1.09%) |
Apr 11, 2008 | 24.50 | 25.00 | 24.46 | 24.82 | 1,808,612 | +0.11(+0.45%) |
Apr 10, 2008 | 24.50 | 24.95 | 24.45 | 24.71 | 1,604,852 | +0.29(+1.17%) |
Apr 09, 2008 | 24.08 | 24.61 | 24.07 | 24.43 | 1,346,062 | +0.22(+0.91%) |
Apr 08, 2008 | 23.82 | 24.51 | 23.82 | 24.21 | 1,300,400 | +0.14(+0.56%) |
Apr 07, 2008 | 24.00 | 24.30 | 23.95 | 24.07 | 921,400 | +0.02(+0.10%) |
Apr 04, 2008 | 23.95 | 24.18 | 23.84 | 24.05 | 1,151,348 | +0.16(+0.65%) |
Apr 03, 2008 | 23.77 | 24.03 | 23.76 | 23.89 | 1,319,732 | -0.01(-0.04%) |
Apr 02, 2008 | 24.36 | 24.41 | 23.79 | 23.91 | 2,017,600 | -0.38(-1.54%) |
Apr 01, 2008 | 23.82 | 24.34 | 23.82 | 24.28 | 1,760,652 | +0.40(+1.68%) |
Mar 31, 2008 | 23.95 | 24.14 | 23.79 | 23.88 | 1,528,600 | -0.11(-0.46%) |
Mar 28, 2008 | 24.25 | 24.84 | 23.90 | 23.99 | 3,187,244 | +0.20(+0.86%) |
Mar 27, 2008 | 23.50 | 23.93 | 23.50 | 23.79 | 1,950,000 | +0.21(+0.87%) |
Mar 26, 2008 | 23.14 | 23.68 | 23.12 | 23.58 | 2,742,242 | +0.40(+1.75%) |
Mar 25, 2008 | 22.10 | 23.27 | 22.10 | 23.18 | 2,684,578 | +1.08(+4.89%) |
Mar 24, 2008 | 22.58 | 22.64 | 21.98 | 22.09 | 1,475,536 | -0.54(-2.36%) |
Mar 21, 2008 | 21.78 | 22.83 | 21.60 | 22.63 | 2,647,066 | +0.00(+0.00%) |
Mar 20, 2008 | 21.78 | 22.83 | 21.60 | 22.63 | 2,647,066 | +1.03(+4.77%) |
Mar 19, 2008 | 22.00 | 22.13 | 21.48 | 21.60 | 1,404,752 | -0.40(-1.82%) |
Mar 18, 2008 | 21.52 | 22.00 | 20.96 | 22.00 | 1,938,200 | +0.76(+3.58%) |
Mar 17, 2008 | 21.66 | 21.74 | 20.93 | 21.24 | 2,431,600 | -0.70(-3.17%) |
Mar 14, 2008 | 22.67 | 22.67 | 21.86 | 21.93 | 1,933,242 | -0.58(-2.58%) |
Mar 13, 2008 | 22.51 | 22.66 | 22.00 | 22.52 | 4,390,892 | -0.36(-1.57%) |
Mar 12, 2008 | 22.20 | 23.35 | 22.12 | 22.88 | 4,839,072 | +1.02(+4.69%) |
Mar 11, 2008 | 22.99 | 23.00 | 21.65 | 21.85 | 7,010,398 | -0.96(-4.23%) |
Mar 10, 2008 | 22.91 | 23.28 | 22.80 | 22.82 | 1,589,770 | -0.20(-0.87%) |
Mar 07, 2008 | 23.53 | 23.55 | 22.93 | 23.02 | 2,280,650 | -0.63(-2.68%) |
Mar 06, 2008 | 23.75 | 23.88 | 23.52 | 23.65 | 2,483,692 | -0.12(-0.53%) |
Mar 05, 2008 | 24.34 | 24.59 | 23.59 | 23.77 | 3,030,150 | -0.65(-2.66%) |
Mar 04, 2008 | 23.95 | 24.64 | 23.93 | 24.43 | 2,595,598 | +0.19(+0.78%) |
Mar 03, 2008 | 24.47 | 24.63 | 23.98 | 24.23 | 3,335,684 | -0.58(-2.34%) |
Feb 29, 2008 | 25.01 | 25.04 | 24.69 | 24.82 | 1,427,650 | -0.37(-1.47%) |
Feb 28, 2008 | 24.84 | 25.29 | 24.75 | 25.18 | 1,869,496 | +0.12(+0.48%) |
Feb 27, 2008 | 25.50 | 25.50 | 24.98 | 25.07 | 3,247,336 | -0.49(-1.92%) |
Feb 26, 2008 | 25.50 | 25.62 | 25.43 | 25.55 | 1,263,780 | +0.09(+0.33%) |
Feb 25, 2008 | 25.45 | 25.66 | 25.29 | 25.47 | 1,211,532 | -0.04(-0.14%) |
Feb 22, 2008 | 25.39 | 25.61 | 25.25 | 25.50 | 1,539,568 | +0.08(+0.33%) |
Feb 21, 2008 | 25.18 | 25.58 | 25.07 | 25.42 | 1,721,202 | +0.21(+0.83%) |
Feb 20, 2008 | 25.25 | 25.30 | 25.00 | 25.21 | 1,879,396 | -0.20(-0.79%) |
Feb 19, 2008 | 25.56 | 25.61 | 25.25 | 25.41 | 2,146,498 | -0.09(-0.33%) |
Feb 18, 2008 | 24.95 | 25.70 | 24.86 | 25.50 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 24.95 | 25.70 | 24.86 | 25.50 | 4,949,566 | +0.25(+0.97%) |
Feb 14, 2008 | 24.50 | 26.09 | 24.47 | 25.25 | 10,504,540 | -1.84(-6.81%) |
Feb 13, 2008 | 26.89 | 27.64 | 26.73 | 27.09 | 3,385,124 | +0.09(+0.35%) |
Feb 12, 2008 | 26.32 | 27.32 | 26.30 | 27.00 | 1,879,596 | +0.70(+2.66%) |
Feb 11, 2008 | 26.14 | 26.39 | 26.01 | 26.30 | 1,110,972 | +0.00(+0.00%) |
Feb 08, 2008 | 26.20 | 26.61 | 26.07 | 26.30 | 912,770 | +0.00(+0.00%) |
Feb 07, 2008 | 26.37 | 26.69 | 26.12 | 26.30 | 1,336,310 | -0.20(-0.75%) |
Feb 06, 2008 | 26.45 | 26.74 | 26.43 | 26.50 | 770,800 | +0.18(+0.70%) |
Feb 05, 2008 | 26.98 | 27.02 | 26.29 | 26.32 | 1,061,898 | -0.79(-2.91%) |
Feb 04, 2008 | 26.94 | 27.32 | 26.94 | 27.11 | 571,968 | -0.03(-0.11%) |
Feb 01, 2008 | 26.78 | 27.50 | 26.78 | 27.14 | 1,064,498 | +0.42(+1.57%) |
Jan 31, 2008 | 26.36 | 26.88 | 26.20 | 26.71 | 972,800 | +0.12(+0.47%) |
Jan 30, 2008 | 26.62 | 27.09 | 26.54 | 26.59 | 613,800 | -0.23(-0.84%) |
Jan 29, 2008 | 26.78 | 27.02 | 26.25 | 26.82 | 965,400 | +0.32(+1.21%) |
Jan 28, 2008 | 26.25 | 26.66 | 26.23 | 26.50 | 1,593,400 | +0.41(+1.57%) |
Jan 25, 2008 | 26.38 | 26.64 | 26.05 | 26.09 | 1,163,800 | -0.29(-1.10%) |
Jan 24, 2008 | 26.79 | 27.02 | 26.03 | 26.38 | 1,467,322 | -0.48(-1.79%) |
Jan 23, 2008 | 27.05 | 27.20 | 26.05 | 26.86 | 1,814,000 | -0.37(-1.36%) |
Jan 22, 2008 | 26.88 | 27.59 | 26.15 | 27.23 | 1,599,500 | -0.54(-1.93%) |
Jan 21, 2008 | 28.11 | 28.11 | 27.45 | 27.76 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 28.11 | 28.11 | 27.45 | 27.76 | 1,767,790 | -0.29(-1.02%) |
Jan 17, 2008 | 28.62 | 28.76 | 26.91 | 28.05 | 5,005,506 | -0.67(-2.33%) |
Jan 16, 2008 | 28.64 | 28.89 | 28.48 | 28.71 | 1,402,990 | -0.15(-0.52%) |
Jan 15, 2008 | 29.06 | 29.24 | 28.77 | 28.86 | 1,170,000 | -0.48(-1.64%) |
Jan 14, 2008 | 29.54 | 30.11 | 29.20 | 29.34 | 882,400 | -0.20(-0.66%) |
Jan 11, 2008 | 29.62 | 29.71 | 29.32 | 29.54 | 1,159,184 | -0.07(-0.25%) |
Jan 10, 2008 | 29.04 | 29.84 | 29.04 | 29.61 | 1,498,850 | +0.22(+0.75%) |
Jan 09, 2008 | 29.56 | 29.91 | 29.11 | 29.39 | 2,485,342 | +0.08(+0.27%) |
Jan 08, 2008 | 28.97 | 29.95 | 28.70 | 29.32 | 3,600,780 | +1.02(+3.59%) |
Jan 07, 2008 | 27.39 | 28.34 | 27.39 | 28.30 | 1,316,800 | +0.84(+3.04%) |
Jan 04, 2008 | 27.77 | 27.90 | 27.37 | 27.46 | 1,341,600 | -0.34(-1.22%) |
Jan 03, 2008 | 27.54 | 28.08 | 27.54 | 27.80 | 1,423,800 | +0.06(+0.22%) |
Jan 02, 2008 | 27.97 | 28.59 | 27.66 | 27.75 | 1,706,600 | -0.43(-1.53%) |