Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 18.13 | 18.88 | 18.13 | 18.68 | 228,960 | +0.57(+3.15%) |
Dec 30, 2008 | 17.66 | 18.14 | 17.66 | 18.11 | 123,085 | +0.57(+3.22%) |
Dec 29, 2008 | 17.69 | 17.74 | 17.39 | 17.54 | 62,548 | -0.24(-1.37%) |
Dec 26, 2008 | 17.63 | 17.82 | 17.58 | 17.79 | 38,120 | +0.21(+1.21%) |
Dec 24, 2008 | 17.38 | 17.66 | 17.38 | 17.58 | 88,461 | +0.11(+0.62%) |
Dec 23, 2008 | 17.99 | 17.99 | 17.35 | 17.47 | 42,672 | -0.44(-2.48%) |
Dec 22, 2008 | 17.96 | 18.06 | 17.58 | 17.91 | 131,218 | -0.17(-0.93%) |
Dec 19, 2008 | 18.15 | 18.55 | 18.02 | 18.08 | 36,535 | +0.12(+0.65%) |
Dec 18, 2008 | 18.14 | 18.38 | 17.91 | 17.96 | 44,747 | -0.09(-0.50%) |
Dec 17, 2008 | 17.78 | 18.16 | 17.67 | 18.05 | 66,355 | +0.02(+0.10%) |
Dec 16, 2008 | 17.42 | 18.05 | 17.27 | 18.03 | 53,903 | +0.90(+5.23%) |
Dec 15, 2008 | 17.63 | 17.67 | 16.96 | 17.14 | 52,522 | -0.35(-1.99%) |
Dec 12, 2008 | 16.80 | 17.49 | 16.80 | 17.49 | 112,739 | +0.30(+1.74%) |
Dec 11, 2008 | 17.58 | 17.81 | 17.09 | 17.19 | 238,134 | -0.62(-3.48%) |
Dec 10, 2008 | 17.87 | 17.99 | 17.59 | 17.81 | 119,006 | +0.11(+0.61%) |
Dec 09, 2008 | 17.82 | 18.23 | 17.60 | 17.70 | 162,012 | -0.24(-1.36%) |
Dec 08, 2008 | 17.63 | 18.27 | 17.62 | 17.94 | 112,531 | +0.68(+3.93%) |
Dec 05, 2008 | 16.54 | 17.33 | 16.17 | 17.26 | 136,475 | +0.48(+2.89%) |
Dec 04, 2008 | 17.18 | 17.58 | 16.60 | 16.78 | 105,934 | -0.53(-3.06%) |
Dec 03, 2008 | 16.80 | 17.44 | 16.68 | 17.31 | 74,441 | +0.21(+1.24%) |
Dec 02, 2008 | 16.71 | 17.10 | 16.58 | 17.10 | 93,572 | +0.64(+3.91%) |
Dec 01, 2008 | 17.10 | 17.11 | 16.44 | 16.45 | 79,447 | -1.32(-7.41%) |
Nov 28, 2008 | 17.20 | 17.77 | 17.20 | 17.77 | 87,665 | +0.47(+2.72%) |
Nov 26, 2008 | 16.35 | 17.30 | 16.21 | 17.30 | 57,478 | +0.69(+4.14%) |
Nov 25, 2008 | 16.88 | 16.98 | 16.29 | 16.61 | 62,740 | -0.07(-0.41%) |
Nov 24, 2008 | 16.31 | 16.91 | 16.06 | 16.68 | 174,120 | +0.62(+3.83%) |
Nov 21, 2008 | 15.38 | 16.11 | 14.84 | 16.06 | 222,446 | +1.05(+6.99%) |
Nov 20, 2008 | 15.52 | 16.19 | 15.01 | 15.01 | 208,360 | -0.64(-4.10%) |
Nov 19, 2008 | 16.71 | 16.88 | 15.66 | 15.66 | 72,349 | -1.01(-6.08%) |
Nov 18, 2008 | 16.69 | 16.88 | 16.21 | 16.67 | 82,043 | -0.05(-0.32%) |
Nov 17, 2008 | 16.97 | 17.30 | 16.72 | 16.72 | 106,922 | -0.33(-1.96%) |
Nov 14, 2008 | 17.74 | 18.02 | 17.05 | 17.06 | 151,414 | -0.84(-4.70%) |
Nov 13, 2008 | 17.09 | 17.90 | 16.23 | 17.90 | 186,641 | +0.82(+4.82%) |
Nov 12, 2008 | 17.50 | 17.53 | 17.08 | 17.08 | 72,780 | -0.80(-4.48%) |
Nov 11, 2008 | 18.08 | 18.34 | 17.72 | 17.88 | 124,016 | -0.47(-2.54%) |
Nov 10, 2008 | 19.02 | 19.02 | 18.20 | 18.34 | 59,909 | -0.05(-0.25%) |
Nov 07, 2008 | 18.48 | 18.69 | 18.14 | 18.39 | 173,731 | +0.20(+1.09%) |
Nov 06, 2008 | 19.05 | 19.39 | 18.15 | 18.19 | 232,653 | -1.06(-5.50%) |
Nov 05, 2008 | 20.00 | 20.04 | 19.24 | 19.25 | 96,657 | -1.18(-5.76%) |
Nov 04, 2008 | 20.17 | 20.61 | 20.08 | 20.43 | 127,843 | +0.66(+3.32%) |
Nov 03, 2008 | 19.73 | 19.99 | 19.66 | 19.77 | 218,700 | +0.05(+0.23%) |
Oct 31, 2008 | 19.13 | 19.97 | 19.01 | 19.73 | 107,711 | +0.43(+2.23%) |
Oct 30, 2008 | 19.11 | 19.30 | 18.60 | 19.30 | 60,818 | +0.78(+4.23%) |
Oct 29, 2008 | 18.22 | 19.12 | 18.19 | 18.51 | 49,258 | +0.41(+2.29%) |
Oct 28, 2008 | 16.68 | 18.15 | 16.55 | 18.10 | 160,136 | +1.74(+10.64%) |
Oct 27, 2008 | 16.71 | 17.33 | 16.36 | 16.36 | 71,301 | -0.86(-4.97%) |
Oct 24, 2008 | 15.86 | 17.61 | 15.86 | 17.21 | 116,553 | -0.57(-3.23%) |
Oct 23, 2008 | 17.59 | 18.10 | 16.86 | 17.79 | 158,742 | +0.21(+1.21%) |
Oct 22, 2008 | 17.95 | 18.05 | 17.21 | 17.58 | 194,268 | -0.80(-4.34%) |
Oct 21, 2008 | 19.12 | 19.12 | 18.37 | 18.37 | 42,513 | -0.66(-3.47%) |
Oct 20, 2008 | 18.68 | 19.03 | 18.36 | 19.03 | 33,914 | +0.44(+2.39%) |
Oct 17, 2008 | 18.24 | 19.01 | 18.17 | 18.59 | 91,071 | -0.19(-0.99%) |
Oct 16, 2008 | 17.70 | 18.78 | 17.07 | 18.78 | 50,502 | +1.03(+5.83%) |
Oct 15, 2008 | 18.90 | 18.94 | 17.73 | 17.74 | 38,677 | -1.69(-8.71%) |
Oct 14, 2008 | 20.79 | 20.79 | 18.92 | 19.44 | 74,360 | +0.03(+0.14%) |
Oct 13, 2008 | 18.75 | 19.41 | 18.00 | 19.41 | 186,363 | +1.76(+9.97%) |
Oct 10, 2008 | 17.15 | 18.41 | 15.93 | 17.65 | 314,998 | -0.56(-3.06%) |
Oct 09, 2008 | 19.40 | 19.66 | 18.10 | 18.20 | 101,320 | -1.14(-5.90%) |
Oct 08, 2008 | 19.20 | 20.03 | 19.14 | 19.34 | 177,201 | -0.45(-2.25%) |
Oct 07, 2008 | 20.50 | 20.83 | 19.75 | 19.79 | 102,825 | -0.74(-3.62%) |
Oct 06, 2008 | 20.22 | 21.21 | 19.70 | 20.54 | 220,724 | -0.79(-3.71%) |
Oct 03, 2008 | 21.71 | 22.16 | 21.33 | 21.33 | 296,711 | -0.26(-1.22%) |
Oct 02, 2008 | 22.63 | 22.81 | 21.50 | 21.59 | 67,823 | -1.12(-4.94%) |
Oct 01, 2008 | 23.36 | 23.36 | 22.59 | 22.71 | 89,274 | -0.34(-1.47%) |
Sep 30, 2008 | 22.68 | 23.15 | 22.48 | 23.05 | 48,009 | +0.42(+1.84%) |
Sep 29, 2008 | 23.40 | 23.50 | 22.14 | 22.63 | 132,846 | -1.18(-4.96%) |
Sep 26, 2008 | 23.66 | 23.87 | 22.80 | 23.82 | 0 | -0.04(-0.15%) |
Sep 25, 2008 | 23.82 | 24.03 | 23.76 | 23.85 | 127,836 | +0.11(+0.46%) |
Sep 24, 2008 | 24.24 | 24.24 | 23.54 | 23.74 | 50,093 | -0.30(-1.26%) |
Sep 23, 2008 | 24.42 | 24.71 | 24.02 | 24.05 | 250,160 | -0.42(-1.72%) |
Sep 22, 2008 | 24.96 | 24.98 | 24.00 | 24.47 | 63,016 | -0.69(-2.73%) |
Sep 19, 2008 | 25.42 | 25.52 | 23.08 | 25.16 | 0 | +0.41(+1.66%) |
Sep 18, 2008 | 24.44 | 24.75 | 23.17 | 24.75 | 219,739 | +0.88(+3.71%) |
Sep 17, 2008 | 24.50 | 24.67 | 23.86 | 23.86 | 92,344 | -1.24(-4.96%) |
Sep 16, 2008 | 24.45 | 25.25 | 23.99 | 25.11 | 165,091 | -0.08(-0.32%) |
Sep 15, 2008 | 25.06 | 25.66 | 25.06 | 25.19 | 92,715 | -0.77(-2.98%) |
Sep 12, 2008 | 25.57 | 25.96 | 25.44 | 25.96 | 89,382 | +0.26(+1.00%) |
Sep 11, 2008 | 25.03 | 25.70 | 25.03 | 25.70 | 76,660 | +0.30(+1.18%) |
Sep 10, 2008 | 25.80 | 25.80 | 25.38 | 25.40 | 78,992 | -0.32(-1.25%) |
Sep 09, 2008 | 26.40 | 26.40 | 25.73 | 25.73 | 72,680 | -0.42(-1.59%) |
Sep 08, 2008 | 26.61 | 26.61 | 25.86 | 26.14 | 290,386 | +0.27(+1.05%) |
Sep 05, 2008 | 25.63 | 25.92 | 25.58 | 25.87 | 0 | +0.06(+0.23%) |
Sep 04, 2008 | 26.49 | 26.49 | 25.65 | 25.81 | 202,928 | -0.90(-3.35%) |
Sep 03, 2008 | 26.69 | 27.00 | 26.53 | 26.71 | 269,224 | -0.05(-0.19%) |
Sep 02, 2008 | 27.06 | 27.42 | 26.64 | 26.76 | 113,315 | +0.10(+0.37%) |
Aug 29, 2008 | 26.82 | 27.06 | 26.65 | 26.66 | 63,326 | -0.37(-1.37%) |
Aug 28, 2008 | 26.46 | 27.11 | 26.45 | 27.03 | 62,431 | +0.71(+2.70%) |
Aug 27, 2008 | 26.08 | 26.46 | 25.97 | 26.32 | 37,744 | +0.16(+0.61%) |
Aug 26, 2008 | 26.04 | 26.17 | 25.96 | 26.16 | 68,446 | +0.09(+0.35%) |
Aug 25, 2008 | 26.33 | 26.39 | 25.95 | 26.07 | 57,120 | -0.41(-1.54%) |
Aug 22, 2008 | 26.15 | 26.54 | 26.15 | 26.48 | 47,600 | +0.40(+1.53%) |
Aug 21, 2008 | 25.99 | 26.25 | 25.91 | 26.08 | 151,650 | -0.20(-0.76%) |
Aug 20, 2008 | 26.49 | 26.49 | 26.13 | 26.28 | 57,542 | -0.11(-0.43%) |
Aug 19, 2008 | 26.67 | 26.71 | 26.31 | 26.39 | 327,647 | -0.41(-1.53%) |
Aug 18, 2008 | 27.04 | 27.19 | 26.62 | 26.80 | 79,034 | -0.28(-1.02%) |
Aug 15, 2008 | 26.90 | 27.18 | 26.88 | 27.08 | 0 | +0.21(+0.80%) |
Aug 14, 2008 | 26.49 | 27.00 | 26.44 | 26.86 | 80,503 | +0.11(+0.40%) |
Aug 13, 2008 | 26.91 | 26.91 | 26.41 | 26.76 | 160,825 | -0.09(-0.34%) |
Aug 12, 2008 | 26.70 | 26.97 | 26.62 | 26.85 | 44,186 | -0.02(-0.07%) |
Aug 11, 2008 | 26.90 | 27.04 | 26.68 | 26.87 | 100,202 | +0.05(+0.17%) |
Aug 08, 2008 | 25.84 | 26.84 | 25.84 | 26.82 | 76,099 | +0.91(+3.53%) |
Aug 07, 2008 | 26.15 | 26.15 | 25.78 | 25.91 | 37,349 | -0.27(-1.02%) |
Aug 06, 2008 | 26.13 | 26.25 | 25.86 | 26.17 | 181,861 | +0.12(+0.45%) |
Aug 05, 2008 | 25.47 | 26.08 | 25.47 | 26.06 | 90,881 | +0.67(+2.62%) |
Aug 04, 2008 | 25.53 | 25.55 | 25.25 | 25.39 | 64,128 | -0.11(-0.45%) |
Aug 01, 2008 | 25.48 | 25.57 | 25.17 | 25.51 | 166,549 | +0.02(+0.10%) |
Jul 31, 2008 | 25.51 | 26.03 | 25.48 | 25.48 | 73,096 | -0.38(-1.49%) |
Jul 30, 2008 | 25.76 | 26.07 | 25.63 | 25.87 | 55,034 | +0.14(+0.56%) |
Jul 29, 2008 | 25.72 | 25.73 | 25.15 | 25.72 | 110,562 | +0.60(+2.40%) |
Jul 28, 2008 | 25.43 | 25.54 | 25.12 | 25.12 | 49,132 | -0.49(-1.93%) |
Jul 25, 2008 | 25.32 | 25.66 | 25.26 | 25.61 | 107,205 | +0.48(+1.93%) |
Jul 24, 2008 | 25.68 | 25.88 | 25.09 | 25.13 | 188,031 | -0.69(-2.66%) |
Jul 23, 2008 | 25.47 | 25.93 | 25.33 | 25.82 | 80,492 | +0.25(+1.00%) |
Jul 22, 2008 | 24.85 | 25.56 | 24.69 | 25.56 | 168,883 | +0.63(+2.52%) |
Jul 21, 2008 | 24.91 | 24.96 | 24.71 | 24.93 | 70,145 | +0.01(+0.04%) |
Jul 18, 2008 | 24.94 | 24.97 | 24.70 | 24.92 | 61,551 | +0.14(+0.55%) |
Jul 17, 2008 | 24.87 | 24.95 | 24.37 | 24.79 | 72,371 | +0.11(+0.44%) |
Jul 16, 2008 | 23.92 | 24.72 | 23.80 | 24.68 | 139,452 | +0.69(+2.89%) |
Jul 15, 2008 | 23.98 | 24.19 | 23.67 | 23.99 | 92,717 | -0.24(-0.99%) |
Jul 14, 2008 | 24.39 | 24.49 | 24.04 | 24.23 | 106,029 | -0.06(-0.24%) |
Jul 11, 2008 | 24.49 | 24.64 | 24.00 | 24.29 | 157,007 | -0.49(-1.97%) |
Jul 10, 2008 | 24.47 | 24.79 | 24.39 | 24.78 | 319,276 | +0.23(+0.94%) |
Jul 09, 2008 | 24.89 | 25.06 | 24.54 | 24.54 | 203,047 | -0.42(-1.67%) |
Jul 08, 2008 | 24.18 | 24.98 | 24.18 | 24.96 | 372,821 | +0.71(+2.91%) |
Jul 07, 2008 | 24.37 | 24.68 | 24.08 | 24.25 | 290,784 | -0.03(-0.11%) |
Jul 04, 2008 | 24.16 | 24.38 | 23.95 | 24.28 | 112,670 | +0.00(+0.00%) |
Jul 03, 2008 | 24.16 | 24.38 | 23.95 | 24.28 | 112,670 | +0.22(+0.90%) |
Jul 02, 2008 | 24.66 | 24.79 | 24.06 | 24.06 | 91,122 | -0.59(-2.40%) |
Jul 01, 2008 | 24.37 | 24.80 | 24.25 | 24.66 | 203,883 | +0.11(+0.46%) |
Jun 30, 2008 | 24.66 | 24.78 | 24.47 | 24.54 | 215,051 | -0.11(-0.46%) |
Jun 27, 2008 | 24.50 | 24.91 | 24.47 | 24.66 | 154,412 | -0.22(-0.87%) |
Jun 26, 2008 | 25.43 | 25.58 | 24.87 | 24.87 | 334,668 | -0.76(-2.97%) |
Jun 25, 2008 | 26.26 | 26.26 | 25.58 | 25.64 | 405,998 | -0.76(-2.88%) |
Jun 24, 2008 | 26.40 | 26.63 | 26.27 | 26.40 | 50,380 | -0.14(-0.52%) |
Jun 23, 2008 | 26.54 | 26.64 | 26.50 | 26.54 | 58,247 | +0.05(+0.21%) |
Jun 20, 2008 | 26.70 | 26.70 | 26.39 | 26.48 | 72,395 | -0.40(-1.50%) |
Jun 19, 2008 | 26.34 | 26.88 | 26.33 | 26.88 | 131,693 | +0.50(+1.90%) |
Jun 18, 2008 | 26.32 | 26.59 | 26.32 | 26.38 | 365,292 | -0.13(-0.49%) |
Jun 17, 2008 | 26.87 | 26.95 | 26.46 | 26.51 | 44,641 | -0.28(-1.05%) |
Jun 16, 2008 | 26.67 | 26.84 | 26.48 | 26.79 | 61,567 | -0.01(-0.05%) |
Jun 13, 2008 | 26.70 | 26.97 | 26.64 | 26.81 | 149,610 | +0.38(+1.42%) |
Jun 12, 2008 | 26.37 | 26.94 | 26.37 | 26.43 | 194,020 | +0.17(+0.65%) |
Jun 11, 2008 | 26.54 | 26.58 | 26.25 | 26.26 | 150,773 | -0.41(-1.53%) |
Jun 10, 2008 | 26.72 | 26.85 | 26.60 | 26.67 | 152,689 | -0.24(-0.88%) |
Jun 09, 2008 | 26.98 | 27.04 | 26.73 | 26.90 | 140,408 | -0.11(-0.40%) |
Jun 06, 2008 | 27.99 | 27.99 | 27.01 | 27.01 | 190,356 | -1.27(-4.50%) |
Jun 05, 2008 | 28.28 | 28.29 | 28.01 | 28.28 | 154,987 | +0.15(+0.55%) |
Jun 04, 2008 | 28.23 | 28.31 | 28.02 | 28.13 | 121,218 | -0.26(-0.92%) |
Jun 03, 2008 | 29.01 | 29.03 | 28.20 | 28.39 | 201,070 | -0.60(-2.06%) |
Jun 02, 2008 | 29.31 | 29.31 | 28.77 | 28.99 | 113,755 | -0.32(-1.10%) |
May 30, 2008 | 28.97 | 29.39 | 28.96 | 29.31 | 41,797 | +0.47(+1.63%) |
May 29, 2008 | 28.70 | 29.02 | 28.62 | 28.84 | 71,069 | +0.04(+0.14%) |
May 28, 2008 | 28.82 | 28.86 | 28.55 | 28.80 | 226,892 | +0.05(+0.16%) |
May 27, 2008 | 28.44 | 28.76 | 28.44 | 28.75 | 57,321 | +0.23(+0.81%) |
May 26, 2008 | 28.59 | 28.71 | 28.39 | 28.52 | 0 | +0.00(+0.00%) |
May 23, 2008 | 28.59 | 28.71 | 28.39 | 28.52 | 91,771 | -0.22(-0.76%) |
May 22, 2008 | 28.92 | 28.97 | 28.69 | 28.74 | 180,761 | -0.08(-0.27%) |
May 21, 2008 | 29.70 | 29.77 | 28.82 | 28.82 | 134,044 | -0.80(-2.69%) |
May 20, 2008 | 29.87 | 29.91 | 29.44 | 29.61 | 60,457 | -0.38(-1.27%) |
May 19, 2008 | 29.78 | 30.25 | 29.78 | 29.99 | 186,803 | +0.31(+1.04%) |
May 16, 2008 | 30.03 | 30.03 | 29.57 | 29.68 | 83,604 | -0.23(-0.77%) |
May 15, 2008 | 29.90 | 29.94 | 29.67 | 29.92 | 83,533 | +0.13(+0.44%) |
May 14, 2008 | 29.84 | 30.09 | 29.78 | 29.78 | 80,857 | +0.12(+0.41%) |
May 13, 2008 | 29.71 | 29.71 | 29.41 | 29.66 | 76,145 | +0.22(+0.75%) |
May 12, 2008 | 29.21 | 29.44 | 28.96 | 29.44 | 46,935 | +0.38(+1.31%) |
May 09, 2008 | 28.97 | 29.11 | 28.90 | 29.06 | 104,204 | -0.16(-0.56%) |
May 08, 2008 | 29.26 | 29.28 | 28.99 | 29.22 | 133,167 | +0.19(+0.67%) |
May 07, 2008 | 28.96 | 29.53 | 28.96 | 29.03 | 33,908 | -0.45(-1.52%) |
May 06, 2008 | 29.16 | 29.52 | 29.06 | 29.48 | 57,352 | +0.19(+0.66%) |
May 05, 2008 | 29.21 | 29.39 | 29.14 | 29.28 | 50,097 | -0.10(-0.34%) |
May 02, 2008 | 29.76 | 30.13 | 29.19 | 29.38 | 48,232 | +0.09(+0.31%) |
May 01, 2008 | 28.77 | 29.29 | 28.77 | 29.29 | 89,659 | +0.45(+1.55%) |
Apr 30, 2008 | 28.94 | 29.19 | 28.79 | 28.84 | 51,777 | -0.05(-0.19%) |
Apr 29, 2008 | 28.93 | 28.96 | 28.73 | 28.90 | 51,392 | -0.05(-0.19%) |
Apr 28, 2008 | 28.99 | 29.10 | 28.92 | 28.95 | 65,995 | -0.02(-0.08%) |
Apr 25, 2008 | 28.76 | 29.00 | 28.59 | 28.97 | 30,412 | +0.38(+1.35%) |
Apr 24, 2008 | 28.30 | 28.67 | 28.15 | 28.59 | 79,940 | +0.46(+1.62%) |
Apr 23, 2008 | 27.91 | 28.35 | 27.85 | 28.13 | 63,491 | +0.44(+1.60%) |
Apr 22, 2008 | 27.98 | 27.98 | 27.49 | 27.69 | 54,824 | -0.37(-1.32%) |
Apr 21, 2008 | 27.90 | 28.15 | 27.90 | 28.06 | 24,271 | -0.04(-0.14%) |
Apr 18, 2008 | 27.86 | 28.19 | 27.84 | 28.10 | 110,157 | +0.65(+2.36%) |
Apr 17, 2008 | 27.59 | 27.67 | 27.41 | 27.45 | 66,165 | -0.26(-0.93%) |
Apr 16, 2008 | 27.19 | 27.71 | 27.19 | 27.71 | 52,648 | +0.66(+2.44%) |
Apr 15, 2008 | 27.46 | 27.46 | 26.91 | 27.05 | 26,335 | -0.26(-0.94%) |
Apr 14, 2008 | 27.58 | 27.58 | 27.20 | 27.31 | 52,809 | -0.02(-0.08%) |
Apr 11, 2008 | 27.60 | 28.08 | 27.27 | 27.33 | 54,804 | -0.64(-2.28%) |
Apr 10, 2008 | 27.83 | 28.01 | 27.63 | 27.97 | 66,517 | +0.16(+0.59%) |
Apr 09, 2008 | 27.70 | 28.05 | 27.64 | 27.81 | 118,007 | +0.23(+0.82%) |
Apr 08, 2008 | 27.45 | 27.65 | 27.45 | 27.58 | 44,038 | -0.07(-0.25%) |
Apr 07, 2008 | 27.94 | 27.94 | 27.61 | 27.65 | 70,053 | -0.08(-0.30%) |
Apr 04, 2008 | 27.53 | 27.93 | 27.39 | 27.73 | 78,229 | +0.18(+0.67%) |
Apr 03, 2008 | 27.54 | 27.64 | 27.41 | 27.55 | 569,043 | -0.09(-0.31%) |
Apr 02, 2008 | 27.62 | 27.86 | 27.55 | 27.63 | 176,127 | +0.05(+0.19%) |
Apr 01, 2008 | 26.89 | 27.58 | 26.89 | 27.58 | 128,172 | +0.85(+3.18%) |
Mar 31, 2008 | 26.64 | 26.80 | 26.45 | 26.73 | 167,950 | +0.05(+0.17%) |
Mar 28, 2008 | 26.77 | 27.03 | 26.65 | 26.68 | 150,766 | -0.04(-0.14%) |
Mar 27, 2008 | 27.06 | 27.14 | 26.68 | 26.72 | 80,965 | -0.29(-1.06%) |
Mar 26, 2008 | 27.00 | 27.01 | 26.78 | 27.01 | 85,455 | -0.05(-0.18%) |
Mar 25, 2008 | 27.16 | 27.16 | 26.68 | 27.06 | 171,486 | +0.19(+0.69%) |
Mar 24, 2008 | 26.44 | 27.00 | 26.40 | 26.87 | 213,153 | +0.48(+1.80%) |
Mar 21, 2008 | 26.30 | 26.60 | 26.05 | 26.40 | 168,560 | +0.00(+0.00%) |
Mar 20, 2008 | 26.30 | 26.60 | 26.05 | 26.40 | 168,560 | +0.06(+0.24%) |
Mar 19, 2008 | 27.07 | 27.21 | 26.33 | 26.33 | 90,660 | -0.53(-1.97%) |
Mar 18, 2008 | 26.57 | 26.92 | 26.31 | 26.86 | 233,142 | +0.74(+2.84%) |
Mar 17, 2008 | 25.58 | 26.31 | 25.31 | 26.12 | 104,292 | -0.23(-0.88%) |
Mar 14, 2008 | 26.72 | 26.88 | 26.02 | 26.35 | 92,372 | -0.32(-1.20%) |
Mar 13, 2008 | 25.97 | 26.67 | 25.85 | 26.67 | 179,221 | +0.27(+1.01%) |
Mar 12, 2008 | 26.79 | 26.79 | 26.35 | 26.40 | 79,997 | -0.12(-0.44%) |
Mar 11, 2008 | 25.92 | 26.55 | 25.92 | 26.52 | 215,988 | +0.53(+2.05%) |
Mar 10, 2008 | 26.55 | 26.55 | 25.99 | 25.99 | 232,644 | -0.65(-2.45%) |
Mar 07, 2008 | 26.54 | 27.13 | 26.48 | 26.64 | 387,369 | -0.37(-1.37%) |
Mar 06, 2008 | 27.21 | 27.34 | 27.01 | 27.01 | 95,210 | -0.38(-1.40%) |
Mar 05, 2008 | 27.25 | 27.48 | 27.13 | 27.40 | 113,808 | +0.28(+1.02%) |
Mar 04, 2008 | 27.00 | 27.22 | 26.76 | 27.12 | 173,033 | -0.24(-0.88%) |
Mar 03, 2008 | 27.15 | 27.36 | 27.01 | 27.36 | 90,383 | +0.07(+0.27%) |
Feb 29, 2008 | 27.78 | 27.84 | 27.19 | 27.29 | 54,141 | -0.67(-2.41%) |
Feb 28, 2008 | 28.50 | 28.56 | 27.79 | 27.96 | 97,013 | -0.23(-0.82%) |
Feb 27, 2008 | 28.27 | 28.51 | 28.02 | 28.19 | 64,554 | -0.08(-0.29%) |
Feb 26, 2008 | 28.06 | 28.48 | 27.62 | 28.27 | 68,727 | +0.01(+0.03%) |
Feb 25, 2008 | 28.16 | 28.45 | 27.82 | 28.26 | 72,483 | +0.43(+1.56%) |
Feb 22, 2008 | 27.79 | 27.85 | 27.36 | 27.83 | 209,717 | +0.18(+0.64%) |
Feb 21, 2008 | 28.40 | 28.40 | 27.60 | 27.65 | 214,358 | -0.50(-1.77%) |
Feb 20, 2008 | 28.11 | 28.19 | 27.78 | 28.15 | 104,098 | -0.03(-0.10%) |
Feb 19, 2008 | 28.38 | 28.43 | 28.08 | 28.18 | 104,748 | +0.18(+0.65%) |
Feb 18, 2008 | 27.87 | 28.07 | 27.63 | 28.00 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 27.87 | 28.07 | 27.63 | 28.00 | 75,798 | -0.29(-1.04%) |
Feb 14, 2008 | 28.73 | 28.89 | 28.21 | 28.29 | 56,130 | -0.43(-1.48%) |
Feb 13, 2008 | 28.86 | 28.86 | 28.00 | 28.72 | 68,064 | +0.64(+2.29%) |
Feb 12, 2008 | 27.92 | 28.39 | 27.92 | 28.07 | 112,814 | +0.19(+0.67%) |
Feb 11, 2008 | 27.61 | 27.93 | 27.51 | 27.89 | 37,567 | +0.29(+1.05%) |
Feb 08, 2008 | 27.72 | 27.73 | 27.37 | 27.60 | 48,838 | -0.09(-0.33%) |
Feb 07, 2008 | 27.43 | 27.73 | 27.37 | 27.69 | 76,019 | +0.09(+0.31%) |
Feb 06, 2008 | 28.06 | 28.16 | 27.58 | 27.60 | 57,235 | -0.37(-1.33%) |
Feb 05, 2008 | 28.27 | 28.30 | 27.89 | 27.97 | 1,856,517 | -0.70(-2.43%) |
Feb 04, 2008 | 28.70 | 28.70 | 28.51 | 28.67 | 95,466 | -0.03(-0.10%) |
Feb 01, 2008 | 28.21 | 28.71 | 28.21 | 28.70 | 72,704 | +0.55(+1.94%) |
Jan 31, 2008 | 27.44 | 28.38 | 27.29 | 28.15 | 126,625 | +0.39(+1.42%) |
Jan 30, 2008 | 27.52 | 28.54 | 27.52 | 27.76 | 148,391 | -0.02(-0.08%) |
Jan 29, 2008 | 27.74 | 27.78 | 27.49 | 27.78 | 75,135 | +0.36(+1.32%) |
Jan 28, 2008 | 27.25 | 27.42 | 27.09 | 27.42 | 82,030 | +0.16(+0.58%) |
Jan 25, 2008 | 27.57 | 27.83 | 27.21 | 27.26 | 66,632 | -0.09(-0.31%) |
Jan 24, 2008 | 26.82 | 27.55 | 26.82 | 27.35 | 123,896 | +0.57(+2.14%) |
Jan 23, 2008 | 26.27 | 26.79 | 25.47 | 26.77 | 251,483 | +0.16(+0.62%) |
Jan 22, 2008 | 25.10 | 26.85 | 25.10 | 26.61 | 197,901 | -0.42(-1.56%) |
Jan 21, 2008 | 27.32 | 27.61 | 26.89 | 27.03 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 27.32 | 27.61 | 26.89 | 27.03 | 267,395 | -0.06(-0.22%) |
Jan 17, 2008 | 28.10 | 28.30 | 27.06 | 27.09 | 433,356 | -1.01(-3.61%) |
Jan 16, 2008 | 28.02 | 28.41 | 27.88 | 28.10 | 330,177 | -0.10(-0.35%) |
Jan 15, 2008 | 28.40 | 28.66 | 28.02 | 28.20 | 266,290 | -0.49(-1.70%) |
Jan 14, 2008 | 28.69 | 28.79 | 28.48 | 28.69 | 329,207 | +0.14(+0.49%) |
Jan 11, 2008 | 28.84 | 29.00 | 28.40 | 28.55 | 88,019 | -0.50(-1.73%) |
Jan 10, 2008 | 28.47 | 29.24 | 28.47 | 29.05 | 184,414 | +0.30(+1.04%) |
Jan 09, 2008 | 28.41 | 28.77 | 27.96 | 28.75 | 647,659 | +0.39(+1.39%) |
Jan 08, 2008 | 29.40 | 29.53 | 28.35 | 28.36 | 521,729 | -0.97(-3.32%) |
Jan 07, 2008 | 29.93 | 29.94 | 29.13 | 29.33 | 303,690 | -0.50(-1.68%) |
Jan 04, 2008 | 30.27 | 30.30 | 29.83 | 29.83 | 484,670 | -0.68(-2.24%) |
Jan 03, 2008 | 30.29 | 30.66 | 30.28 | 30.52 | 133,697 | +0.35(+1.17%) |
Jan 02, 2008 | 30.71 | 30.79 | 30.02 | 30.16 | 281,151 | -0.57(-1.87%) |