Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 16.09 | 16.10 | 15.43 | 15.55 | 0 | -0.51(-3.15%) |
Jan 29, 2009 | 16.26 | 16.46 | 16.00 | 16.05 | 6,778,375 | -0.36(-2.22%) |
Jan 28, 2009 | 16.13 | 16.55 | 15.95 | 16.42 | 8,038,207 | +0.60(+3.78%) |
Jan 27, 2009 | 15.64 | 15.91 | 15.49 | 15.82 | 5,326,525 | +0.27(+1.75%) |
Jan 26, 2009 | 15.84 | 15.89 | 15.01 | 15.55 | 13,654,842 | -0.25(-1.58%) |
Jan 23, 2009 | 16.03 | 16.07 | 15.51 | 15.80 | 6,461,617 | -0.33(-2.02%) |
Jan 22, 2009 | 15.79 | 16.47 | 15.59 | 16.13 | 7,229,566 | +0.30(+1.92%) |
Jan 21, 2009 | 15.83 | 15.94 | 15.36 | 15.82 | 7,566,269 | +0.25(+1.60%) |
Jan 20, 2009 | 16.17 | 16.30 | 15.53 | 15.57 | 7,901,932 | -0.68(-4.18%) |
Jan 16, 2009 | 16.26 | 16.38 | 15.83 | 16.25 | 5,814,111 | +0.20(+1.22%) |
Jan 15, 2009 | 15.55 | 16.30 | 15.36 | 16.05 | 7,387,795 | +0.46(+2.96%) |
Jan 14, 2009 | 15.95 | 15.95 | 15.39 | 15.59 | 6,998,776 | -0.65(-3.98%) |
Jan 13, 2009 | 16.58 | 16.79 | 16.11 | 16.24 | 6,410,720 | -0.34(-2.06%) |
Jan 12, 2009 | 16.57 | 16.80 | 16.39 | 16.58 | 6,691,028 | -0.05(-0.33%) |
Jan 09, 2009 | 17.10 | 17.11 | 16.60 | 16.64 | 6,212,800 | -0.47(-2.76%) |
Jan 08, 2009 | 17.02 | 17.14 | 16.70 | 17.11 | 6,745,414 | -0.08(-0.47%) |
Jan 07, 2009 | 17.54 | 17.72 | 17.07 | 17.19 | 7,075,441 | -0.64(-3.57%) |
Jan 06, 2009 | 17.85 | 18.17 | 17.68 | 17.83 | 6,568,920 | -0.03(-0.18%) |
Jan 05, 2009 | 17.40 | 17.93 | 17.28 | 17.86 | 8,831,878 | +0.47(+2.72%) |
Jan 02, 2009 | 17.29 | 17.46 | 17.07 | 17.39 | 0 | +0.27(+1.59%) |
Jan 01, 2009 | 16.83 | 17.22 | 16.74 | 17.11 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 16.83 | 17.22 | 16.74 | 17.11 | 5,359,928 | +0.32(+1.91%) |
Dec 30, 2008 | 16.47 | 16.80 | 16.47 | 16.79 | 5,088,733 | +0.54(+3.34%) |
Dec 29, 2008 | 16.49 | 16.75 | 16.04 | 16.25 | 4,390,569 | -0.20(-1.22%) |
Dec 26, 2008 | 16.51 | 16.68 | 16.27 | 16.45 | 1,724,567 | -0.06(-0.36%) |
Dec 24, 2008 | 16.44 | 16.62 | 16.33 | 16.51 | 1,617,379 | +0.14(+0.86%) |
Dec 23, 2008 | 16.46 | 17.06 | 16.21 | 16.37 | 5,242,674 | -0.05(-0.30%) |
Dec 22, 2008 | 16.45 | 16.68 | 16.08 | 16.42 | 4,523,313 | -0.09(-0.56%) |
Dec 19, 2008 | 16.42 | 16.80 | 16.20 | 16.51 | 9,093,820 | +0.19(+1.17%) |
Dec 18, 2008 | 16.64 | 16.88 | 16.06 | 16.32 | 5,834,161 | -0.27(-1.64%) |
Dec 17, 2008 | 16.03 | 16.83 | 15.98 | 16.59 | 9,292,079 | +0.32(+1.94%) |
Dec 16, 2008 | 15.42 | 16.30 | 15.26 | 16.28 | 9,170,571 | +0.99(+6.51%) |
Dec 15, 2008 | 15.15 | 15.45 | 14.98 | 15.28 | 9,120,017 | +0.15(+0.97%) |
Dec 12, 2008 | 14.94 | 15.32 | 14.67 | 15.14 | 8,715,944 | -0.18(-1.17%) |
Dec 11, 2008 | 16.15 | 16.30 | 15.07 | 15.32 | 9,322,388 | -0.93(-5.75%) |
Dec 10, 2008 | 15.23 | 16.29 | 15.15 | 16.25 | 10,763,561 | +1.01(+6.63%) |
Dec 09, 2008 | 15.70 | 15.70 | 15.03 | 15.24 | 7,119,363 | -0.47(-2.97%) |
Dec 08, 2008 | 16.04 | 16.20 | 15.61 | 15.71 | 8,711,950 | -0.05(-0.31%) |
Dec 05, 2008 | 15.08 | 15.83 | 14.51 | 15.76 | 13,362,464 | +0.70(+4.65%) |
Dec 04, 2008 | 14.51 | 15.33 | 14.45 | 15.05 | 10,436,160 | +0.36(+2.48%) |
Dec 03, 2008 | 14.18 | 14.77 | 13.45 | 14.69 | 8,658,523 | +0.98(+7.17%) |
Dec 02, 2008 | 13.70 | 13.83 | 13.21 | 13.71 | 7,780,349 | +0.14(+1.04%) |
Dec 01, 2008 | 14.35 | 14.38 | 13.53 | 13.57 | 7,552,919 | -1.07(-7.31%) |
Nov 28, 2008 | 14.44 | 14.64 | 14.44 | 14.64 | 3,081,910 | +0.11(+0.75%) |
Nov 26, 2008 | 13.66 | 14.60 | 13.60 | 14.53 | 5,562,085 | +0.62(+4.49%) |
Nov 25, 2008 | 14.02 | 14.44 | 13.50 | 13.90 | 9,493,240 | +0.15(+1.07%) |
Nov 24, 2008 | 13.35 | 14.09 | 13.14 | 13.76 | 11,599,749 | +0.60(+4.54%) |
Nov 21, 2008 | 12.31 | 13.22 | 11.68 | 13.16 | 17,830,290 | +1.07(+8.85%) |
Nov 20, 2008 | 13.12 | 13.36 | 12.07 | 12.09 | 16,808,392 | -1.20(-9.04%) |
Nov 19, 2008 | 13.77 | 14.11 | 13.27 | 13.29 | 8,290,430 | -0.49(-3.59%) |
Nov 18, 2008 | 13.71 | 14.12 | 13.28 | 13.78 | 7,309,584 | -0.07(-0.51%) |
Nov 17, 2008 | 13.59 | 14.39 | 13.57 | 13.85 | 9,809,527 | +0.28(+2.08%) |
Nov 14, 2008 | 13.87 | 14.27 | 13.50 | 13.57 | 7,179,325 | -0.59(-4.14%) |
Nov 13, 2008 | 13.71 | 14.16 | 12.79 | 14.16 | 15,779,659 | +0.51(+3.74%) |
Nov 12, 2008 | 13.85 | 14.04 | 13.56 | 13.65 | 8,204,146 | -0.41(-2.90%) |
Nov 11, 2008 | 14.33 | 14.41 | 13.94 | 14.06 | 7,450,031 | -0.43(-2.96%) |
Nov 10, 2008 | 15.22 | 15.75 | 14.36 | 14.48 | 8,764,500 | -0.36(-2.45%) |
Nov 07, 2008 | 14.83 | 14.91 | 14.58 | 14.85 | 9,217,185 | +0.15(+1.00%) |
Nov 06, 2008 | 15.23 | 15.63 | 14.65 | 14.70 | 8,801,319 | -0.69(-4.48%) |
Nov 05, 2008 | 16.44 | 16.53 | 15.21 | 15.39 | 9,056,855 | -1.23(-7.42%) |
Nov 04, 2008 | 16.38 | 16.70 | 16.18 | 16.62 | 6,223,003 | +0.54(+3.38%) |
Nov 03, 2008 | 15.76 | 16.17 | 15.66 | 16.08 | 5,573,657 | +0.32(+2.03%) |
Oct 31, 2008 | 16.03 | 16.08 | 15.54 | 15.76 | 8,376,081 | -0.31(-1.93%) |
Oct 30, 2008 | 15.92 | 16.29 | 15.57 | 16.07 | 7,193,422 | +0.60(+3.86%) |
Oct 29, 2008 | 15.89 | 16.13 | 15.34 | 15.47 | 10,269,934 | -0.42(-2.63%) |
Oct 28, 2008 | 14.73 | 15.91 | 14.07 | 15.89 | 9,118,880 | +1.64(+11.47%) |
Oct 27, 2008 | 13.87 | 14.71 | 13.67 | 14.26 | 11,058,194 | +0.12(+0.85%) |
Oct 24, 2008 | 13.58 | 14.49 | 13.51 | 14.14 | 9,299,607 | -0.43(-2.95%) |
Oct 23, 2008 | 14.53 | 14.85 | 13.82 | 14.57 | 11,195,100 | +0.08(+0.53%) |
Oct 22, 2008 | 15.00 | 15.05 | 14.26 | 14.49 | 9,544,779 | -0.63(-4.17%) |
Oct 21, 2008 | 15.58 | 15.78 | 15.04 | 15.12 | 4,822,974 | -0.68(-4.30%) |
Oct 20, 2008 | 15.28 | 15.83 | 14.96 | 15.80 | 6,279,815 | +0.70(+4.60%) |
Oct 17, 2008 | 14.60 | 15.57 | 14.29 | 15.10 | 9,196,956 | +0.07(+0.47%) |
Oct 16, 2008 | 14.35 | 15.08 | 13.92 | 15.03 | 14,976,212 | +0.77(+5.37%) |
Oct 15, 2008 | 15.22 | 15.42 | 14.24 | 14.27 | 9,072,151 | -1.38(-8.82%) |
Oct 14, 2008 | 16.59 | 16.61 | 15.27 | 15.65 | 7,726,066 | -0.21(-1.30%) |
Oct 13, 2008 | 15.53 | 16.28 | 15.21 | 15.85 | 12,324,707 | +0.87(+5.84%) |
Oct 10, 2008 | 13.59 | 15.50 | 12.22 | 14.98 | 18,868,848 | +0.48(+3.34%) |
Oct 09, 2008 | 15.45 | 15.72 | 14.46 | 14.50 | 12,123,463 | -0.61(-4.03%) |
Oct 08, 2008 | 14.67 | 15.92 | 14.57 | 15.10 | 21,524,474 | +0.16(+1.09%) |
Oct 07, 2008 | 15.49 | 16.19 | 14.61 | 14.94 | 13,224,953 | -0.44(-2.86%) |
Oct 06, 2008 | 15.41 | 16.19 | 15.16 | 15.38 | 14,771,320 | -1.35(-8.05%) |
Oct 03, 2008 | 17.32 | 17.40 | 16.64 | 16.73 | 0 | -0.40(-2.35%) |
Oct 02, 2008 | 17.69 | 17.86 | 17.12 | 17.13 | 7,680,469 | -0.66(-3.70%) |
Oct 01, 2008 | 17.67 | 18.05 | 17.40 | 17.79 | 7,105,689 | +0.07(+0.40%) |
Sep 30, 2008 | 17.66 | 18.01 | 17.05 | 17.72 | 10,443,615 | +0.26(+1.49%) |
Sep 29, 2008 | 18.19 | 18.40 | 17.30 | 17.46 | 9,489,837 | -0.98(-5.33%) |
Sep 26, 2008 | 18.08 | 18.54 | 17.93 | 18.44 | 0 | +0.06(+0.32%) |
Sep 25, 2008 | 18.99 | 19.12 | 18.29 | 18.38 | 13,758,532 | -0.48(-2.54%) |
Sep 24, 2008 | 19.58 | 19.61 | 18.74 | 18.86 | 10,106,882 | -0.76(-3.85%) |
Sep 23, 2008 | 20.24 | 20.33 | 19.56 | 19.61 | 7,764,901 | -0.61(-3.04%) |
Sep 22, 2008 | 21.06 | 21.24 | 20.15 | 20.23 | 5,994,094 | -1.09(-5.10%) |
Sep 19, 2008 | 21.35 | 21.87 | 20.38 | 21.31 | 0 | +0.14(+0.67%) |
Sep 18, 2008 | 20.27 | 21.19 | 19.91 | 21.17 | 7,325,168 | +0.98(+4.87%) |
Sep 17, 2008 | 20.60 | 20.92 | 20.16 | 20.19 | 7,569,085 | -0.67(-3.23%) |
Sep 16, 2008 | 20.03 | 21.13 | 19.99 | 20.86 | 8,363,949 | +0.27(+1.29%) |
Sep 15, 2008 | 20.18 | 21.17 | 20.05 | 20.60 | 6,138,718 | -0.08(-0.37%) |
Sep 12, 2008 | 20.98 | 20.98 | 20.57 | 20.67 | 8,558,035 | -0.57(-2.69%) |
Sep 11, 2008 | 20.46 | 21.26 | 20.23 | 21.24 | 7,335,599 | +0.59(+2.84%) |
Sep 10, 2008 | 20.68 | 20.97 | 20.46 | 20.66 | 5,697,783 | +0.01(+0.03%) |
Sep 09, 2008 | 21.15 | 21.31 | 20.65 | 20.65 | 7,144,883 | -0.48(-2.29%) |
Sep 08, 2008 | 20.32 | 21.16 | 20.28 | 21.13 | 8,716,197 | +1.05(+5.25%) |
Sep 05, 2008 | 19.78 | 20.14 | 19.57 | 20.08 | 0 | +0.18(+0.93%) |
Sep 04, 2008 | 20.32 | 20.34 | 19.84 | 19.90 | 5,205,072 | -0.51(-2.50%) |
Sep 03, 2008 | 20.38 | 20.54 | 20.21 | 20.41 | 9,211,052 | +0.03(+0.13%) |
Sep 02, 2008 | 19.55 | 20.41 | 19.55 | 20.38 | 8,871,761 | +0.99(+5.13%) |
Aug 29, 2008 | 19.70 | 19.91 | 19.37 | 19.39 | 3,701,948 | -0.51(-2.54%) |
Aug 28, 2008 | 19.24 | 19.91 | 19.14 | 19.89 | 4,522,971 | +0.73(+3.80%) |
Aug 27, 2008 | 19.42 | 19.42 | 19.02 | 19.16 | 3,203,671 | -0.19(-0.98%) |
Aug 26, 2008 | 18.74 | 19.42 | 18.63 | 19.35 | 6,875,966 | +0.02(+0.08%) |
Aug 25, 2008 | 19.56 | 19.65 | 19.29 | 19.34 | 3,030,879 | -0.42(-2.14%) |
Aug 22, 2008 | 19.40 | 19.86 | 19.40 | 19.76 | 3,395,771 | +0.43(+2.25%) |
Aug 21, 2008 | 19.06 | 19.40 | 19.02 | 19.33 | 4,655,592 | +0.01(+0.06%) |
Aug 20, 2008 | 19.50 | 19.62 | 19.11 | 19.31 | 3,471,593 | -0.15(-0.75%) |
Aug 19, 2008 | 19.70 | 19.78 | 19.37 | 19.46 | 3,194,724 | -0.32(-1.59%) |
Aug 18, 2008 | 20.42 | 20.43 | 19.66 | 19.78 | 4,212,045 | -0.54(-2.67%) |
Aug 15, 2008 | 19.86 | 20.65 | 19.86 | 20.32 | 0 | +0.01(+0.05%) |
Aug 14, 2008 | 19.84 | 20.47 | 19.56 | 20.31 | 6,008,000 | +0.27(+1.36%) |
Aug 13, 2008 | 20.60 | 20.64 | 19.87 | 20.04 | 6,046,114 | -0.62(-3.02%) |
Aug 12, 2008 | 20.84 | 20.95 | 20.55 | 20.66 | 4,391,502 | -0.35(-1.68%) |
Aug 11, 2008 | 20.76 | 21.27 | 20.54 | 21.01 | 4,282,896 | +0.25(+1.20%) |
Aug 08, 2008 | 19.62 | 20.85 | 19.62 | 20.76 | 6,898,324 | +1.13(+5.76%) |
Aug 07, 2008 | 20.25 | 20.25 | 19.58 | 19.63 | 8,035,602 | -0.74(-3.65%) |
Aug 06, 2008 | 20.65 | 20.67 | 20.18 | 20.38 | 5,263,234 | -0.30(-1.47%) |
Aug 05, 2008 | 19.56 | 20.69 | 19.55 | 20.68 | 7,827,022 | +1.21(+6.22%) |
Aug 04, 2008 | 19.30 | 19.55 | 19.12 | 19.47 | 3,870,315 | +0.27(+1.39%) |
Aug 01, 2008 | 19.60 | 19.69 | 19.13 | 19.21 | 4,189,958 | -0.26(-1.31%) |
Jul 31, 2008 | 19.44 | 19.82 | 19.03 | 19.46 | 7,214,949 | +0.04(+0.20%) |
Jul 30, 2008 | 19.06 | 19.52 | 19.06 | 19.42 | 4,801,500 | +0.50(+2.64%) |
Jul 29, 2008 | 18.92 | 19.08 | 18.29 | 18.92 | 5,698,312 | +0.57(+3.11%) |
Jul 28, 2008 | 18.56 | 18.65 | 18.20 | 18.35 | 8,772,944 | -0.21(-1.14%) |
Jul 25, 2008 | 18.79 | 19.05 | 18.47 | 18.56 | 6,728,670 | -0.11(-0.58%) |
Jul 24, 2008 | 19.50 | 19.52 | 18.58 | 18.67 | 10,077,007 | -0.86(-4.39%) |
Jul 23, 2008 | 19.41 | 19.83 | 19.13 | 19.53 | 5,301,111 | +0.11(+0.56%) |
Jul 22, 2008 | 18.98 | 19.48 | 18.82 | 19.42 | 9,299,027 | +0.40(+2.08%) |
Jul 21, 2008 | 19.17 | 19.42 | 18.62 | 19.03 | 9,337,497 | -0.07(-0.37%) |
Jul 18, 2008 | 18.89 | 19.27 | 18.65 | 19.10 | 13,414,399 | +0.60(+3.23%) |
Jul 17, 2008 | 18.96 | 19.04 | 17.93 | 18.50 | 24,212,018 | -1.31(-6.64%) |
Jul 16, 2008 | 19.20 | 19.88 | 19.08 | 19.81 | 10,211,640 | +0.55(+2.85%) |
Jul 15, 2008 | 19.22 | 19.49 | 18.82 | 19.27 | 9,761,697 | -0.14(-0.73%) |
Jul 14, 2008 | 19.58 | 19.69 | 19.20 | 19.41 | 7,700,276 | +0.02(+0.11%) |
Jul 11, 2008 | 18.74 | 19.65 | 18.65 | 19.39 | 10,074,208 | +0.43(+2.29%) |
Jul 10, 2008 | 19.27 | 19.40 | 18.92 | 18.95 | 9,303,273 | -0.28(-1.44%) |
Jul 09, 2008 | 19.63 | 19.68 | 19.19 | 19.23 | 5,757,222 | -0.43(-2.18%) |
Jul 08, 2008 | 19.21 | 19.69 | 19.21 | 19.66 | 7,114,598 | +0.34(+1.74%) |
Jul 07, 2008 | 19.28 | 19.52 | 19.10 | 19.32 | 7,563,451 | +0.08(+0.42%) |
Jul 04, 2008 | 19.22 | 19.40 | 19.08 | 19.24 | 3,652,265 | +0.00(+0.00%) |
Jul 03, 2008 | 19.22 | 19.40 | 19.08 | 19.24 | 3,652,265 | +0.14(+0.74%) |
Jul 02, 2008 | 19.40 | 19.46 | 19.08 | 19.10 | 8,760,007 | -0.16(-0.82%) |
Jul 01, 2008 | 18.89 | 19.28 | 18.74 | 19.25 | 11,915,226 | +0.19(+1.00%) |
Jun 30, 2008 | 19.04 | 19.35 | 18.86 | 19.06 | 8,331,960 | +0.04(+0.23%) |
Jun 27, 2008 | 19.14 | 19.28 | 18.73 | 19.02 | 12,505,088 | -0.07(-0.34%) |
Jun 26, 2008 | 19.46 | 19.49 | 19.06 | 19.09 | 9,915,257 | -0.63(-3.20%) |
Jun 25, 2008 | 19.65 | 20.02 | 19.57 | 19.72 | 10,546,331 | +0.13(+0.67%) |
Jun 24, 2008 | 19.62 | 19.90 | 19.45 | 19.59 | 10,915,291 | -0.08(-0.39%) |
Jun 23, 2008 | 19.90 | 20.09 | 19.63 | 19.66 | 9,316,585 | -0.18(-0.93%) |
Jun 20, 2008 | 20.09 | 20.23 | 19.74 | 19.85 | 5,912,874 | -0.43(-2.14%) |
Jun 19, 2008 | 20.01 | 20.43 | 19.85 | 20.28 | 5,586,013 | +0.24(+1.22%) |
Jun 18, 2008 | 20.23 | 20.44 | 20.04 | 20.04 | 5,541,437 | -0.28(-1.36%) |
Jun 17, 2008 | 20.65 | 20.68 | 20.30 | 20.31 | 3,767,819 | -0.19(-0.93%) |
Jun 16, 2008 | 20.42 | 20.72 | 20.31 | 20.50 | 4,510,214 | -0.07(-0.34%) |
Jun 13, 2008 | 20.27 | 20.65 | 20.17 | 20.57 | 4,685,542 | +0.41(+2.05%) |
Jun 12, 2008 | 20.05 | 20.43 | 20.00 | 20.16 | 5,177,112 | +0.12(+0.62%) |
Jun 11, 2008 | 20.44 | 20.44 | 19.97 | 20.04 | 8,141,194 | -0.48(-2.33%) |
Jun 10, 2008 | 20.43 | 20.70 | 20.33 | 20.52 | 8,157,885 | -0.15(-0.71%) |
Jun 09, 2008 | 20.76 | 21.23 | 20.48 | 20.66 | 6,582,010 | +0.08(+0.37%) |
Jun 06, 2008 | 21.44 | 21.44 | 20.51 | 20.59 | 7,343,771 | -0.86(-4.03%) |
Jun 05, 2008 | 21.24 | 21.55 | 21.20 | 21.45 | 3,974,992 | +0.27(+1.26%) |
Jun 04, 2008 | 21.31 | 21.48 | 21.09 | 21.18 | 4,246,973 | -0.14(-0.66%) |
Jun 03, 2008 | 21.24 | 21.51 | 21.04 | 21.32 | 6,855,728 | +0.18(+0.87%) |
Jun 02, 2008 | 21.44 | 21.48 | 20.99 | 21.14 | 4,092,491 | -0.43(-1.99%) |
May 30, 2008 | 21.81 | 21.81 | 21.40 | 21.57 | 6,003,375 | -0.21(-0.97%) |
May 29, 2008 | 21.48 | 21.79 | 21.45 | 21.78 | 3,634,518 | +0.35(+1.65%) |
May 28, 2008 | 21.28 | 21.59 | 21.27 | 21.43 | 4,238,209 | +0.26(+1.23%) |
May 27, 2008 | 20.83 | 21.36 | 20.80 | 21.17 | 4,011,613 | +0.26(+1.22%) |
May 26, 2008 | 21.17 | 21.17 | 20.69 | 20.91 | 0 | +0.00(+0.00%) |
May 23, 2008 | 21.17 | 21.17 | 20.69 | 20.91 | 4,544,329 | -0.32(-1.51%) |
May 22, 2008 | 20.93 | 21.49 | 20.93 | 21.23 | 4,267,650 | +0.32(+1.51%) |
May 21, 2008 | 21.66 | 21.68 | 20.90 | 20.92 | 7,681,369 | -0.66(-3.07%) |
May 20, 2008 | 22.03 | 22.05 | 21.53 | 21.58 | 6,601,368 | -0.58(-2.62%) |
May 19, 2008 | 22.24 | 22.45 | 22.09 | 22.16 | 4,425,009 | -0.02(-0.10%) |
May 16, 2008 | 22.60 | 22.60 | 22.04 | 22.18 | 3,463,402 | -0.28(-1.23%) |
May 15, 2008 | 22.26 | 22.52 | 22.11 | 22.46 | 6,158,637 | +0.24(+1.10%) |
May 14, 2008 | 22.39 | 22.41 | 22.17 | 22.22 | 6,555,051 | -0.03(-0.12%) |
May 13, 2008 | 22.07 | 22.31 | 22.02 | 22.24 | 6,901,184 | +0.18(+0.84%) |
May 12, 2008 | 21.60 | 22.11 | 21.60 | 22.06 | 4,938,756 | +0.47(+2.16%) |
May 09, 2008 | 21.69 | 21.96 | 21.51 | 21.59 | 1,884,265 | -0.16(-0.72%) |
May 08, 2008 | 21.73 | 21.79 | 21.44 | 21.75 | 5,926,370 | +0.13(+0.60%) |
May 07, 2008 | 22.08 | 22.13 | 21.57 | 21.62 | 5,783,244 | -0.42(-1.92%) |
May 06, 2008 | 22.43 | 22.43 | 21.88 | 22.04 | 4,869,501 | +0.07(+0.32%) |
May 05, 2008 | 22.16 | 22.16 | 21.75 | 21.97 | 5,037,333 | -0.03(-0.15%) |
May 02, 2008 | 22.33 | 22.37 | 21.93 | 22.00 | 5,603,498 | -0.16(-0.71%) |
May 01, 2008 | 21.74 | 22.37 | 21.62 | 22.16 | 7,256,028 | +0.06(+0.27%) |
Apr 30, 2008 | 22.42 | 22.67 | 22.06 | 22.10 | 9,265,638 | -0.11(-0.49%) |
Apr 29, 2008 | 22.16 | 22.32 | 22.09 | 22.21 | 5,544,489 | +0.07(+0.32%) |
Apr 28, 2008 | 22.34 | 22.34 | 22.07 | 22.14 | 6,798,791 | -0.16(-0.73%) |
Apr 25, 2008 | 22.15 | 22.33 | 21.93 | 22.30 | 6,806,766 | +0.22(+0.98%) |
Apr 24, 2008 | 21.88 | 22.37 | 21.70 | 22.09 | 9,645,955 | +0.20(+0.89%) |
Apr 23, 2008 | 21.32 | 22.23 | 20.94 | 21.89 | 11,798,160 | +0.98(+4.68%) |
Apr 22, 2008 | 21.19 | 21.22 | 20.68 | 20.91 | 5,486,390 | -0.32(-1.48%) |
Apr 21, 2008 | 21.50 | 21.50 | 21.09 | 21.23 | 4,861,634 | -0.35(-1.64%) |
Apr 18, 2008 | 21.12 | 21.74 | 21.11 | 21.58 | 5,557,653 | +0.56(+2.69%) |
Apr 17, 2008 | 20.84 | 21.05 | 20.59 | 21.01 | 3,982,045 | +0.16(+0.76%) |
Apr 16, 2008 | 20.74 | 20.90 | 20.60 | 20.86 | 5,064,931 | +0.18(+0.87%) |
Apr 15, 2008 | 20.59 | 20.74 | 20.29 | 20.68 | 4,133,577 | +0.26(+1.28%) |
Apr 14, 2008 | 20.37 | 20.65 | 20.24 | 20.42 | 5,533,817 | +0.06(+0.29%) |
Apr 11, 2008 | 20.32 | 20.57 | 20.25 | 20.36 | 3,781,173 | -0.17(-0.82%) |
Apr 10, 2008 | 20.46 | 20.66 | 20.27 | 20.53 | 4,469,656 | +0.11(+0.53%) |
Apr 09, 2008 | 20.94 | 21.05 | 20.32 | 20.42 | 4,223,361 | -0.52(-2.49%) |
Apr 08, 2008 | 20.94 | 20.98 | 20.75 | 20.94 | 5,566,199 | -0.11(-0.52%) |
Apr 07, 2008 | 21.23 | 21.23 | 20.80 | 21.05 | 3,839,222 | -0.08(-0.36%) |
Apr 04, 2008 | 21.01 | 21.22 | 20.76 | 21.12 | 3,933,869 | +0.17(+0.80%) |
Apr 03, 2008 | 21.05 | 21.16 | 20.69 | 20.96 | 6,077,288 | -0.23(-1.08%) |
Apr 02, 2008 | 20.92 | 21.41 | 20.82 | 21.18 | 6,400,271 | +0.18(+0.85%) |
Apr 01, 2008 | 20.22 | 21.02 | 20.22 | 21.00 | 4,623,981 | +0.79(+3.90%) |
Mar 31, 2008 | 20.05 | 20.31 | 19.84 | 20.22 | 4,383,564 | +0.20(+0.98%) |
Mar 28, 2008 | 20.54 | 20.54 | 19.93 | 20.02 | 4,176,356 | -0.32(-1.55%) |
Mar 27, 2008 | 20.88 | 20.88 | 20.31 | 20.34 | 5,335,904 | -0.26(-1.27%) |
Mar 26, 2008 | 20.68 | 20.73 | 20.40 | 20.60 | 5,159,998 | -0.15(-0.73%) |
Mar 25, 2008 | 20.65 | 20.87 | 20.41 | 20.75 | 5,021,581 | +0.15(+0.74%) |
Mar 24, 2008 | 20.37 | 20.74 | 20.35 | 20.60 | 4,938,441 | +0.28(+1.36%) |
Mar 21, 2008 | 19.77 | 20.44 | 19.67 | 20.32 | 13,709,541 | -0.00(-0.00%) |
Mar 20, 2008 | 19.77 | 20.44 | 19.67 | 20.32 | 13,709,541 | +0.65(+3.32%) |
Mar 19, 2008 | 20.54 | 20.54 | 19.66 | 19.67 | 6,000,478 | -0.81(-3.95%) |
Mar 18, 2008 | 19.96 | 20.49 | 19.85 | 20.48 | 8,839,662 | +0.67(+3.40%) |
Mar 17, 2008 | 19.08 | 20.03 | 19.03 | 19.80 | 6,826,928 | +0.23(+1.17%) |
Mar 14, 2008 | 20.10 | 20.10 | 19.18 | 19.58 | 6,913,345 | -0.37(-1.88%) |
Mar 13, 2008 | 19.46 | 20.05 | 19.21 | 19.95 | 8,606,480 | +0.26(+1.30%) |
Mar 12, 2008 | 19.74 | 20.18 | 19.68 | 19.69 | 8,660,377 | +0.01(+0.05%) |
Mar 11, 2008 | 19.38 | 19.71 | 19.00 | 19.68 | 8,982,083 | +0.57(+2.98%) |
Mar 10, 2008 | 19.28 | 19.56 | 19.03 | 19.11 | 6,709,726 | +0.03(+0.14%) |
Mar 07, 2008 | 19.35 | 19.42 | 18.91 | 19.09 | 8,412,308 | -0.39(-2.01%) |
Mar 06, 2008 | 19.53 | 19.62 | 19.24 | 19.48 | 8,887,665 | -0.19(-0.97%) |
Mar 05, 2008 | 19.23 | 19.68 | 19.11 | 19.67 | 10,671,728 | +0.64(+3.37%) |
Mar 04, 2008 | 18.67 | 19.09 | 18.58 | 19.03 | 11,888,475 | +0.22(+1.16%) |
Mar 03, 2008 | 18.66 | 18.85 | 18.31 | 18.81 | 9,934,362 | +0.09(+0.49%) |
Feb 29, 2008 | 19.02 | 19.08 | 18.66 | 18.72 | 7,657,802 | -0.46(-2.38%) |
Feb 28, 2008 | 19.82 | 19.82 | 19.17 | 19.17 | 4,965,102 | -0.51(-2.57%) |
Feb 27, 2008 | 19.88 | 20.17 | 19.60 | 19.68 | 6,474,978 | -0.30(-1.50%) |
Feb 26, 2008 | 19.69 | 20.16 | 19.60 | 19.98 | 7,342,393 | +0.24(+1.21%) |
Feb 25, 2008 | 19.33 | 19.79 | 19.03 | 19.74 | 8,720,067 | +0.80(+4.25%) |
Feb 22, 2008 | 18.81 | 18.99 | 18.49 | 18.93 | 5,180,524 | +0.16(+0.84%) |
Feb 21, 2008 | 19.03 | 19.16 | 18.65 | 18.78 | 6,633,993 | -0.21(-1.12%) |
Feb 20, 2008 | 18.90 | 19.08 | 18.80 | 18.99 | 7,308,428 | -0.04(-0.23%) |
Feb 19, 2008 | 19.36 | 19.45 | 18.87 | 19.03 | 5,621,875 | -0.12(-0.65%) |
Feb 18, 2008 | 18.90 | 19.18 | 18.80 | 19.16 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 18.90 | 19.18 | 18.80 | 19.16 | 5,761,588 | +0.22(+1.18%) |
Feb 14, 2008 | 19.44 | 19.44 | 18.84 | 18.93 | 4,989,980 | -0.47(-2.41%) |
Feb 13, 2008 | 19.16 | 19.44 | 19.02 | 19.40 | 7,783,979 | +0.46(+2.41%) |
Feb 12, 2008 | 18.85 | 19.29 | 18.73 | 18.94 | 6,455,712 | +0.24(+1.31%) |
Feb 11, 2008 | 18.65 | 18.74 | 18.38 | 18.70 | 6,518,508 | +0.15(+0.79%) |
Feb 08, 2008 | 18.59 | 18.83 | 18.41 | 18.55 | 6,653,225 | -0.11(-0.61%) |
Feb 07, 2008 | 18.43 | 18.88 | 18.21 | 18.67 | 10,564,940 | +0.10(+0.53%) |
Feb 06, 2008 | 18.98 | 19.16 | 18.49 | 18.57 | 11,943,928 | -0.32(-1.67%) |
Feb 05, 2008 | 18.94 | 19.53 | 18.56 | 18.89 | 20,006,742 | -0.57(-2.93%) |
Feb 04, 2008 | 19.34 | 19.64 | 19.21 | 19.46 | 14,309,815 | +0.31(+1.62%) |