Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 8.452 | 8.452 | 7.934 | 8.123 | 0 | -0.05(-0.56%) |
Jan 29, 2009 | 8.372 | 8.620 | 8.085 | 8.169 | 27,443,632 | -0.60(-6.86%) |
Jan 28, 2009 | 8.816 | 9.156 | 8.368 | 8.771 | 57,873,032 | +1.02(+13.19%) |
Jan 27, 2009 | 7.192 | 7.962 | 6.884 | 7.749 | 69,551,512 | +0.88(+12.84%) |
Jan 26, 2009 | 8.722 | 8.781 | 6.772 | 6.867 | 76,474,472 | -1.70(-19.89%) |
Jan 23, 2009 | 8.169 | 9.954 | 8.064 | 8.571 | 101,535,536 | +0.56(+6.94%) |
Jan 22, 2009 | 11.27 | 11.72 | 7.728 | 8.015 | 132,349,000 | -4.68(-36.86%) |
Jan 21, 2009 | 12.24 | 12.81 | 12.14 | 12.69 | 24,796,050 | +0.95(+8.11%) |
Jan 20, 2009 | 13.74 | 13.81 | 11.73 | 11.74 | 25,411,178 | -2.19(-15.70%) |
Jan 16, 2009 | 13.86 | 14.52 | 13.57 | 13.93 | 14,308,891 | +0.40(+2.98%) |
Jan 15, 2009 | 13.43 | 14.03 | 12.96 | 13.53 | 13,859,398 | +0.12(+0.91%) |
Jan 14, 2009 | 13.69 | 13.81 | 13.17 | 13.40 | 12,990,154 | -0.65(-4.65%) |
Jan 13, 2009 | 14.35 | 14.80 | 13.92 | 14.06 | 16,281,689 | -0.48(-3.32%) |
Jan 12, 2009 | 15.23 | 15.40 | 14.30 | 14.54 | 14,459,353 | -0.77(-5.01%) |
Jan 09, 2009 | 15.83 | 15.85 | 15.16 | 15.31 | 10,958,193 | -0.49(-3.08%) |
Jan 08, 2009 | 15.35 | 15.86 | 15.26 | 15.79 | 7,877,510 | +0.38(+2.47%) |
Jan 07, 2009 | 15.78 | 15.88 | 15.28 | 15.41 | 10,313,048 | -0.56(-3.53%) |
Jan 06, 2009 | 16.11 | 16.44 | 15.77 | 15.98 | 9,422,945 | -0.00(-0.02%) |
Jan 05, 2009 | 16.10 | 16.30 | 15.75 | 15.98 | 7,957,543 | -0.22(-1.34%) |
Jan 02, 2009 | 16.22 | 16.35 | 15.75 | 16.20 | 0 | +0.15(+0.96%) |
Jan 01, 2009 | 15.92 | 16.17 | 15.76 | 16.04 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 15.92 | 16.17 | 15.76 | 16.04 | 7,969,835 | +0.08(+0.53%) |
Dec 30, 2008 | 15.32 | 16.00 | 15.29 | 15.96 | 7,278,984 | +0.82(+5.43%) |
Dec 29, 2008 | 15.35 | 15.46 | 14.85 | 15.14 | 6,211,742 | -0.22(-1.46%) |
Dec 26, 2008 | 15.59 | 15.80 | 15.21 | 15.36 | 3,164,286 | -0.07(-0.48%) |
Dec 24, 2008 | 15.36 | 15.54 | 15.18 | 15.43 | 2,450,852 | +0.08(+0.52%) |
Dec 23, 2008 | 15.76 | 15.94 | 15.31 | 15.35 | 6,122,809 | -0.10(-0.63%) |
Dec 22, 2008 | 15.89 | 16.10 | 15.24 | 15.45 | 8,991,967 | -0.42(-2.65%) |
Dec 19, 2008 | 15.83 | 16.30 | 15.52 | 15.87 | 14,089,878 | +0.23(+1.45%) |
Dec 18, 2008 | 15.75 | 16.71 | 15.45 | 15.64 | 11,872,880 | -0.64(-3.91%) |
Dec 17, 2008 | 15.82 | 16.76 | 15.81 | 16.28 | 12,758,557 | +0.13(+0.80%) |
Dec 16, 2008 | 14.65 | 16.19 | 14.21 | 16.15 | 16,805,764 | +1.78(+12.40%) |
Dec 15, 2008 | 14.53 | 14.81 | 14.30 | 14.37 | 12,900,412 | -0.13(-0.92%) |
Dec 12, 2008 | 14.46 | 14.63 | 13.93 | 14.50 | 0 | -0.24(-1.61%) |
Dec 11, 2008 | 14.86 | 15.47 | 14.69 | 14.74 | 13,641,902 | -0.41(-2.68%) |
Dec 10, 2008 | 15.40 | 15.58 | 14.89 | 15.15 | 10,659,502 | -0.10(-0.64%) |
Dec 09, 2008 | 15.23 | 15.74 | 15.07 | 15.25 | 14,490,235 | -0.20(-1.31%) |
Dec 08, 2008 | 15.95 | 16.23 | 15.21 | 15.45 | 16,982,384 | -0.08(-0.50%) |
Dec 05, 2008 | 14.46 | 15.58 | 14.43 | 15.53 | 0 | +0.91(+6.20%) |
Dec 04, 2008 | 14.89 | 15.52 | 14.43 | 14.62 | 14,051,082 | -0.64(-4.20%) |
Dec 03, 2008 | 14.51 | 15.37 | 14.23 | 15.26 | 16,473,916 | +0.28(+1.89%) |
Dec 02, 2008 | 14.84 | 15.50 | 14.49 | 14.98 | 16,642,087 | +0.51(+3.56%) |
Dec 01, 2008 | 15.67 | 15.75 | 14.22 | 14.46 | 18,178,498 | -1.74(-10.76%) |
Nov 28, 2008 | 15.64 | 16.41 | 15.64 | 16.20 | 7,343,302 | +0.57(+3.65%) |
Nov 26, 2008 | 15.00 | 15.84 | 14.40 | 15.63 | 14,845,432 | +0.73(+4.93%) |
Nov 25, 2008 | 13.77 | 15.12 | 13.31 | 14.90 | 22,398,584 | +1.20(+8.74%) |
Nov 24, 2008 | 12.29 | 13.80 | 12.06 | 13.70 | 19,614,826 | +1.90(+16.14%) |
Nov 21, 2008 | 11.02 | 11.85 | 10.70 | 11.80 | 21,013,498 | +1.17(+10.96%) |
Nov 20, 2008 | 12.36 | 12.50 | 10.39 | 10.63 | 25,279,766 | -1.94(-15.40%) |
Nov 19, 2008 | 13.72 | 14.02 | 12.45 | 12.57 | 15,704,930 | -1.30(-9.36%) |
Nov 18, 2008 | 13.58 | 14.00 | 13.04 | 13.87 | 13,443,504 | +0.33(+2.43%) |
Nov 17, 2008 | 14.50 | 14.60 | 13.44 | 13.54 | 9,844,637 | -1.08(-7.40%) |
Nov 14, 2008 | 15.20 | 16.09 | 14.52 | 14.62 | 0 | -0.93(-6.01%) |
Nov 13, 2008 | 14.33 | 15.66 | 13.41 | 15.55 | 16,596,770 | +1.36(+9.57%) |
Nov 12, 2008 | 15.20 | 15.34 | 14.03 | 14.20 | 12,162,625 | -1.25(-8.09%) |
Nov 11, 2008 | 15.87 | 16.11 | 15.24 | 15.44 | 11,518,434 | -0.75(-4.65%) |
Nov 10, 2008 | 16.43 | 16.66 | 15.92 | 16.20 | 9,566,875 | -0.00(-0.02%) |
Nov 07, 2008 | 15.63 | 16.43 | 15.40 | 16.20 | 9,499,794 | +0.69(+4.44%) |
Nov 06, 2008 | 15.75 | 16.17 | 15.26 | 15.51 | 13,140,570 | -0.40(-2.53%) |
Nov 05, 2008 | 16.73 | 17.28 | 15.81 | 15.91 | 11,681,322 | -1.07(-6.29%) |
Nov 04, 2008 | 15.54 | 17.12 | 15.13 | 16.98 | 17,142,116 | +1.62(+10.57%) |
Nov 03, 2008 | 15.41 | 15.73 | 15.00 | 15.36 | 7,785,617 | -0.14(-0.90%) |
Oct 31, 2008 | 15.02 | 15.62 | 14.32 | 15.50 | 15,654,328 | +0.39(+2.60%) |
Oct 30, 2008 | 14.59 | 15.40 | 14.59 | 15.11 | 15,886,673 | +0.91(+6.44%) |
Oct 29, 2008 | 14.22 | 15.24 | 13.82 | 14.19 | 13,523,262 | -0.39(-2.69%) |
Oct 28, 2008 | 13.06 | 14.76 | 12.90 | 14.58 | 17,139,910 | +1.91(+15.08%) |
Oct 27, 2008 | 13.53 | 13.70 | 12.58 | 12.67 | 13,118,660 | -0.93(-6.84%) |
Oct 24, 2008 | 11.90 | 13.99 | 11.29 | 13.60 | 15,273,967 | +0.90(+7.05%) |
Oct 23, 2008 | 13.30 | 13.65 | 11.65 | 12.71 | 16,109,215 | -0.33(-2.50%) |
Oct 22, 2008 | 14.74 | 14.86 | 12.95 | 13.03 | 15,177,299 | -2.01(-13.33%) |
Oct 21, 2008 | 15.34 | 15.94 | 14.93 | 15.04 | 11,035,917 | -0.47(-3.02%) |
Oct 20, 2008 | 15.25 | 15.83 | 14.83 | 15.51 | 8,901,688 | +0.41(+2.71%) |
Oct 17, 2008 | 14.00 | 15.80 | 14.00 | 15.10 | 0 | +0.29(+1.96%) |
Oct 16, 2008 | 14.74 | 15.14 | 13.33 | 14.81 | 15,968,063 | +0.21(+1.44%) |
Oct 15, 2008 | 15.72 | 16.29 | 14.31 | 14.60 | 13,628,090 | -1.53(-9.46%) |
Oct 14, 2008 | 16.23 | 16.98 | 15.50 | 16.12 | 19,318,378 | +0.72(+4.70%) |
Oct 13, 2008 | 14.85 | 15.70 | 13.87 | 15.40 | 15,869,141 | +1.58(+11.39%) |
Oct 10, 2008 | 13.30 | 14.70 | 11.45 | 13.82 | 30,756,654 | -0.07(-0.50%) |
Oct 09, 2008 | 16.98 | 17.17 | 13.04 | 13.89 | 33,027,030 | -2.89(-17.22%) |
Oct 08, 2008 | 15.75 | 17.48 | 14.87 | 16.79 | 14,118,365 | +0.44(+2.70%) |
Oct 07, 2008 | 17.20 | 17.32 | 16.16 | 16.34 | 12,625,905 | -0.86(-4.98%) |
Oct 06, 2008 | 17.92 | 18.05 | 16.10 | 17.20 | 14,457,399 | -1.04(-5.70%) |
Oct 03, 2008 | 19.12 | 20.00 | 18.20 | 18.24 | 0 | -0.61(-3.25%) |
Oct 02, 2008 | 20.41 | 20.70 | 18.66 | 18.85 | 10,126,739 | -1.45(-7.15%) |
Oct 01, 2008 | 20.20 | 21.25 | 19.60 | 20.31 | 8,645,985 | -0.26(-1.24%) |
Sep 30, 2008 | 19.58 | 21.04 | 18.90 | 20.56 | 11,134,307 | +2.62(+14.63%) |
Sep 29, 2008 | 21.21 | 21.31 | 17.94 | 17.94 | 12,346,028 | -3.02(-14.41%) |
Sep 26, 2008 | 21.00 | 21.39 | 20.80 | 20.96 | 0 | -0.18(-0.86%) |
Sep 25, 2008 | 22.12 | 22.26 | 21.14 | 21.14 | 8,221,678 | -0.42(-1.95%) |
Sep 24, 2008 | 21.82 | 22.12 | 21.00 | 21.56 | 7,108,516 | +0.26(+1.23%) |
Sep 23, 2008 | 21.02 | 22.04 | 20.76 | 21.30 | 6,024,213 | +0.15(+0.70%) |
Sep 22, 2008 | 22.83 | 22.98 | 20.91 | 21.15 | 7,292,102 | -1.10(-4.95%) |
Sep 19, 2008 | 23.29 | 23.80 | 20.66 | 22.25 | 0 | -0.23(-1.04%) |
Sep 18, 2008 | 20.04 | 22.49 | 19.78 | 22.49 | 25,467,308 | +2.73(+13.80%) |
Sep 17, 2008 | 20.30 | 20.73 | 19.53 | 19.76 | 21,141,852 | -0.68(-3.34%) |
Sep 16, 2008 | 19.69 | 20.46 | 19.54 | 20.44 | 19,188,064 | +0.59(+2.98%) |
Sep 15, 2008 | 19.83 | 20.81 | 19.72 | 19.85 | 21,916,426 | -0.66(-3.21%) |
Sep 12, 2008 | 20.03 | 20.60 | 20.01 | 20.51 | 0 | +0.17(+0.84%) |
Sep 11, 2008 | 19.46 | 20.39 | 19.33 | 20.34 | 14,198,523 | +0.39(+1.95%) |
Sep 10, 2008 | 19.76 | 20.21 | 19.42 | 19.95 | 10,676,268 | +0.32(+1.62%) |
Sep 09, 2008 | 20.05 | 20.36 | 19.32 | 19.63 | 13,061,563 | -0.55(-2.71%) |
Sep 08, 2008 | 20.93 | 21.54 | 19.28 | 20.18 | 18,876,806 | -0.01(-0.05%) |
Sep 05, 2008 | 19.61 | 20.21 | 19.50 | 20.19 | 0 | +0.43(+2.18%) |
Sep 04, 2008 | 20.07 | 20.16 | 19.72 | 19.76 | 13,736,153 | -0.53(-2.59%) |
Sep 03, 2008 | 20.00 | 20.30 | 19.76 | 20.28 | 13,765,228 | +0.16(+0.78%) |
Sep 02, 2008 | 20.13 | 20.47 | 19.85 | 20.12 | 9,375,317 | +0.28(+1.41%) |
Aug 29, 2008 | 19.96 | 20.26 | 19.78 | 19.84 | 0 | -0.26(-1.31%) |
Aug 28, 2008 | 19.84 | 20.13 | 19.61 | 20.11 | 11,615,925 | +0.42(+2.15%) |
Aug 27, 2008 | 18.92 | 19.75 | 18.85 | 19.68 | 14,218,870 | +0.92(+4.93%) |
Aug 26, 2008 | 18.96 | 19.02 | 18.61 | 18.76 | 7,186,471 | -0.20(-1.03%) |
Aug 25, 2008 | 19.14 | 19.28 | 18.94 | 18.96 | 5,177,366 | -0.39(-2.03%) |
Aug 22, 2008 | 19.20 | 19.41 | 19.07 | 19.35 | 0 | +0.28(+1.45%) |
Aug 21, 2008 | 18.83 | 19.22 | 18.74 | 19.07 | 7,052,285 | +0.08(+0.44%) |
Aug 20, 2008 | 19.04 | 19.11 | 18.63 | 18.99 | 7,064,674 | -0.03(-0.15%) |
Aug 19, 2008 | 19.06 | 19.09 | 18.82 | 19.01 | 8,982,287 | -0.19(-0.98%) |
Aug 18, 2008 | 19.36 | 19.48 | 19.11 | 19.20 | 8,481,460 | -0.15(-0.80%) |
Aug 15, 2008 | 19.31 | 19.50 | 19.11 | 19.36 | 0 | +0.16(+0.84%) |
Aug 14, 2008 | 19.25 | 19.40 | 19.00 | 19.20 | 8,510,955 | -0.03(-0.16%) |
Aug 13, 2008 | 19.44 | 19.52 | 19.07 | 19.23 | 9,830,876 | -0.27(-1.40%) |
Aug 12, 2008 | 19.50 | 19.68 | 19.28 | 19.50 | 9,092,309 | -0.12(-0.61%) |
Aug 11, 2008 | 19.46 | 19.92 | 19.25 | 19.62 | 11,890,855 | +0.16(+0.85%) |
Aug 08, 2008 | 18.93 | 19.60 | 18.82 | 19.46 | 13,028,887 | +0.56(+2.98%) |
Aug 07, 2008 | 18.88 | 19.24 | 18.65 | 18.89 | 17,281,028 | -0.07(-0.37%) |
Aug 06, 2008 | 19.37 | 19.43 | 18.75 | 18.96 | 14,232,542 | -0.44(-2.26%) |
Aug 05, 2008 | 19.25 | 19.52 | 18.95 | 19.40 | 14,879,722 | +0.30(+1.56%) |
Aug 04, 2008 | 19.19 | 19.41 | 18.99 | 19.10 | 11,654,947 | -0.15(-0.76%) |
Aug 01, 2008 | 19.51 | 19.55 | 19.09 | 19.25 | 10,317,859 | -0.21(-1.10%) |
Jul 31, 2008 | 19.22 | 19.72 | 19.22 | 19.46 | 13,380,621 | +0.13(+0.67%) |
Jul 30, 2008 | 19.88 | 19.99 | 19.20 | 19.33 | 15,490,586 | -0.16(-0.84%) |
Jul 29, 2008 | 19.50 | 19.52 | 18.98 | 19.50 | 17,636,160 | +0.52(+2.73%) |
Jul 28, 2008 | 19.36 | 19.70 | 18.90 | 18.98 | 11,806,680 | -0.23(-1.22%) |
Jul 25, 2008 | 18.86 | 19.54 | 18.79 | 19.21 | 21,370,826 | +0.63(+3.41%) |
Jul 24, 2008 | 20.09 | 20.09 | 18.51 | 18.58 | 45,633,688 | -2.53(-11.99%) |
Jul 23, 2008 | 21.39 | 21.39 | 20.80 | 21.11 | 12,873,717 | -0.08(-0.40%) |
Jul 22, 2008 | 20.68 | 21.28 | 20.45 | 21.20 | 12,600,578 | +0.41(+1.95%) |
Jul 21, 2008 | 21.13 | 21.13 | 20.55 | 20.79 | 9,019,614 | -0.35(-1.67%) |
Jul 18, 2008 | 21.09 | 21.48 | 20.65 | 21.14 | 11,483,984 | +0.21(+1.00%) |
Jul 17, 2008 | 21.43 | 21.58 | 20.62 | 20.93 | 14,460,579 | +0.11(+0.52%) |
Jul 16, 2008 | 20.35 | 20.88 | 20.07 | 20.82 | 11,898,247 | +0.54(+2.64%) |
Jul 15, 2008 | 21.01 | 21.01 | 20.06 | 20.29 | 15,994,158 | -0.77(-3.64%) |
Jul 14, 2008 | 21.46 | 21.59 | 20.98 | 21.05 | 7,735,481 | -0.20(-0.92%) |
Jul 11, 2008 | 21.27 | 21.65 | 21.04 | 21.25 | 9,869,018 | -0.22(-1.03%) |
Jul 10, 2008 | 21.35 | 21.77 | 21.23 | 21.47 | 8,701,593 | +0.09(+0.44%) |
Jul 09, 2008 | 21.99 | 22.08 | 21.32 | 21.38 | 9,376,274 | -0.61(-2.78%) |
Jul 08, 2008 | 21.63 | 22.03 | 21.38 | 21.99 | 10,818,009 | +0.42(+1.96%) |
Jul 07, 2008 | 21.90 | 22.21 | 21.50 | 21.57 | 7,917,675 | -0.28(-1.27%) |
Jul 04, 2008 | 21.96 | 22.17 | 21.78 | 21.84 | 4,230,652 | +0.00(+0.00%) |
Jul 03, 2008 | 21.96 | 22.17 | 21.78 | 21.84 | 4,230,652 | +0.02(+0.10%) |
Jul 02, 2008 | 22.06 | 22.27 | 21.81 | 21.82 | 6,873,148 | -0.20(-0.92%) |
Jul 01, 2008 | 21.87 | 22.18 | 21.73 | 22.02 | 10,066,539 | +0.05(+0.21%) |
Jun 30, 2008 | 22.07 | 22.23 | 21.91 | 21.98 | 10,816,421 | -0.09(-0.40%) |
Jun 27, 2008 | 22.06 | 22.34 | 21.88 | 22.07 | 9,739,994 | +0.08(+0.37%) |
Jun 26, 2008 | 22.28 | 22.64 | 21.96 | 21.99 | 9,498,434 | -0.37(-1.66%) |
Jun 25, 2008 | 22.32 | 22.67 | 22.17 | 22.36 | 8,314,197 | +0.01(+0.03%) |
Jun 24, 2008 | 22.52 | 22.69 | 22.19 | 22.35 | 8,734,212 | -0.22(-0.98%) |
Jun 23, 2008 | 23.05 | 23.10 | 22.56 | 22.57 | 6,710,628 | -0.35(-1.54%) |
Jun 20, 2008 | 23.10 | 23.26 | 22.86 | 22.92 | 8,351,587 | -0.38(-1.64%) |
Jun 19, 2008 | 23.04 | 23.45 | 22.98 | 23.31 | 6,826,197 | +0.23(+1.02%) |
Jun 18, 2008 | 22.90 | 23.28 | 22.88 | 23.07 | 6,144,155 | -0.00(-0.02%) |
Jun 17, 2008 | 23.70 | 23.70 | 23.07 | 23.07 | 10,591,907 | -0.55(-2.31%) |
Jun 16, 2008 | 23.48 | 23.65 | 23.24 | 23.62 | 6,139,978 | +0.03(+0.12%) |
Jun 13, 2008 | 23.39 | 23.59 | 23.15 | 23.59 | 7,791,883 | +0.31(+1.34%) |
Jun 12, 2008 | 23.22 | 23.45 | 23.05 | 23.28 | 7,824,793 | +0.22(+0.94%) |
Jun 11, 2008 | 23.01 | 23.30 | 22.96 | 23.06 | 8,522,636 | -0.08(-0.36%) |
Jun 10, 2008 | 23.17 | 23.32 | 22.87 | 23.15 | 6,201,158 | +0.07(+0.30%) |
Jun 09, 2008 | 22.92 | 23.22 | 22.85 | 23.08 | 7,051,888 | +0.18(+0.76%) |
Jun 06, 2008 | 23.43 | 23.56 | 22.84 | 22.90 | 8,467,690 | -0.76(-3.20%) |
Jun 05, 2008 | 23.25 | 23.72 | 23.13 | 23.66 | 7,048,596 | +0.45(+1.95%) |
Jun 04, 2008 | 23.16 | 23.40 | 23.08 | 23.21 | 6,748,805 | +0.02(+0.09%) |
Jun 03, 2008 | 23.24 | 23.41 | 22.84 | 23.19 | 7,365,363 | +0.07(+0.30%) |
Jun 02, 2008 | 23.45 | 23.52 | 22.99 | 23.12 | 5,446,010 | -0.38(-1.61%) |
May 30, 2008 | 23.73 | 23.73 | 23.36 | 23.49 | 6,928,436 | -0.11(-0.47%) |
May 29, 2008 | 23.33 | 23.66 | 23.27 | 23.61 | 4,259,310 | +0.28(+1.20%) |
May 28, 2008 | 23.43 | 23.53 | 23.07 | 23.33 | 4,959,330 | +0.01(+0.03%) |
May 27, 2008 | 23.21 | 23.42 | 23.14 | 23.32 | 5,643,271 | +0.16(+0.71%) |
May 26, 2008 | 23.50 | 23.50 | 23.15 | 23.15 | 0 | +0.00(+0.00%) |
May 23, 2008 | 23.50 | 23.50 | 23.15 | 23.15 | 5,053,583 | -0.41(-1.74%) |
May 22, 2008 | 23.24 | 23.60 | 23.20 | 23.56 | 5,448,188 | +0.31(+1.32%) |
May 21, 2008 | 23.47 | 23.71 | 23.22 | 23.26 | 7,788,772 | -0.23(-0.98%) |
May 20, 2008 | 23.40 | 23.59 | 23.40 | 23.49 | 6,258,547 | -0.13(-0.53%) |
May 19, 2008 | 23.66 | 23.88 | 23.50 | 23.61 | 4,300,447 | +0.00(+0.00%) |
May 16, 2008 | 23.70 | 23.77 | 23.45 | 23.61 | 6,959,326 | +0.00(+0.00%) |
May 15, 2008 | 23.33 | 23.61 | 23.19 | 23.61 | 8,665,277 | +0.34(+1.46%) |
May 14, 2008 | 23.33 | 23.51 | 23.18 | 23.27 | 8,466,690 | +0.09(+0.41%) |
May 13, 2008 | 23.54 | 23.54 | 23.18 | 23.18 | 5,779,975 | -0.27(-1.15%) |
May 12, 2008 | 23.05 | 23.47 | 23.01 | 23.45 | 3,906,588 | +0.45(+1.96%) |
May 09, 2008 | 22.93 | 23.32 | 22.75 | 23.00 | 2,169,555 | -0.05(-0.20%) |
May 08, 2008 | 23.24 | 23.32 | 22.96 | 23.04 | 5,814,642 | -0.06(-0.26%) |
May 07, 2008 | 23.51 | 23.68 | 23.07 | 23.10 | 17,542,198 | -0.35(-1.48%) |
May 06, 2008 | 23.28 | 23.51 | 22.97 | 23.45 | 10,107,249 | +0.04(+0.18%) |
May 05, 2008 | 23.53 | 23.56 | 23.25 | 23.41 | 7,575,127 | -0.09(-0.39%) |
May 02, 2008 | 23.70 | 23.87 | 23.32 | 23.50 | 6,227,305 | -0.02(-0.10%) |
May 01, 2008 | 23.35 | 23.66 | 23.22 | 23.52 | 7,606,520 | +0.19(+0.81%) |
Apr 30, 2008 | 23.60 | 23.62 | 23.20 | 23.33 | 9,207,575 | -0.17(-0.73%) |
Apr 29, 2008 | 23.67 | 23.69 | 23.25 | 23.50 | 8,468,562 | -0.37(-1.55%) |
Apr 28, 2008 | 23.63 | 24.08 | 23.63 | 23.88 | 7,667,349 | +0.18(+0.74%) |
Apr 25, 2008 | 23.75 | 23.76 | 23.51 | 23.70 | 6,804,121 | +0.02(+0.07%) |
Apr 24, 2008 | 23.19 | 23.87 | 23.19 | 23.68 | 12,013,701 | +0.99(+4.36%) |
Apr 23, 2008 | 23.01 | 23.03 | 22.59 | 22.69 | 11,980,768 | -0.34(-1.47%) |
Apr 22, 2008 | 23.46 | 23.49 | 22.96 | 23.03 | 8,680,863 | -0.48(-2.02%) |
Apr 21, 2008 | 23.69 | 23.76 | 23.34 | 23.51 | 5,530,794 | -0.25(-1.05%) |
Apr 18, 2008 | 24.03 | 24.08 | 23.61 | 23.76 | 9,238,462 | +0.17(+0.71%) |
Apr 17, 2008 | 23.70 | 23.76 | 23.40 | 23.59 | 7,892,125 | -0.14(-0.59%) |
Apr 16, 2008 | 23.52 | 23.74 | 23.36 | 23.73 | 5,765,506 | +0.45(+1.94%) |
Apr 15, 2008 | 23.25 | 23.42 | 23.00 | 23.28 | 5,367,595 | +0.23(+0.99%) |
Apr 14, 2008 | 23.21 | 23.38 | 22.95 | 23.05 | 5,733,239 | -0.12(-0.53%) |
Apr 11, 2008 | 22.93 | 23.40 | 22.93 | 23.17 | 5,657,303 | -0.06(-0.27%) |
Apr 10, 2008 | 23.31 | 23.54 | 23.07 | 23.24 | 7,981,310 | +0.02(+0.08%) |
Apr 09, 2008 | 23.00 | 23.31 | 22.89 | 23.22 | 8,713,454 | +0.10(+0.42%) |
Apr 08, 2008 | 22.76 | 23.21 | 22.76 | 23.12 | 10,246,016 | +0.24(+1.06%) |
Apr 07, 2008 | 22.99 | 23.17 | 22.79 | 22.88 | 7,532,205 | +0.09(+0.41%) |
Apr 04, 2008 | 22.83 | 23.01 | 22.68 | 22.78 | 9,074,988 | -0.06(-0.25%) |
Apr 03, 2008 | 22.57 | 23.06 | 22.57 | 22.84 | 13,188,675 | -0.27(-1.18%) |
Apr 02, 2008 | 22.92 | 23.34 | 22.92 | 23.11 | 13,858,270 | -0.27(-1.17%) |
Apr 01, 2008 | 22.88 | 23.43 | 22.88 | 23.39 | 10,518,546 | +0.65(+2.88%) |
Mar 31, 2008 | 22.51 | 22.85 | 22.32 | 22.73 | 10,325,851 | +0.22(+0.98%) |
Mar 28, 2008 | 22.49 | 22.71 | 22.28 | 22.51 | 8,500,535 | +0.15(+0.67%) |
Mar 27, 2008 | 22.55 | 22.70 | 22.31 | 22.36 | 7,818,036 | -0.09(-0.42%) |
Mar 26, 2008 | 22.51 | 22.75 | 22.34 | 22.45 | 8,630,890 | -0.13(-0.56%) |
Mar 25, 2008 | 22.43 | 22.74 | 22.24 | 22.58 | 8,494,280 | +0.20(+0.89%) |
Mar 24, 2008 | 22.59 | 22.75 | 22.21 | 22.38 | 8,995,433 | -0.07(-0.31%) |
Mar 21, 2008 | 22.34 | 22.63 | 22.22 | 22.45 | 19,845,606 | +0.00(+0.00%) |
Mar 20, 2008 | 22.34 | 22.63 | 22.22 | 22.45 | 19,845,606 | +0.12(+0.52%) |
Mar 19, 2008 | 22.44 | 22.75 | 22.33 | 22.34 | 21,373,946 | -0.04(-0.17%) |
Mar 18, 2008 | 21.91 | 22.37 | 21.85 | 22.37 | 13,794,858 | +0.83(+3.87%) |
Mar 17, 2008 | 21.00 | 21.81 | 20.93 | 21.54 | 14,586,873 | +0.12(+0.56%) |
Mar 14, 2008 | 21.77 | 21.80 | 21.16 | 21.42 | 12,972,204 | -0.22(-1.02%) |
Mar 13, 2008 | 21.19 | 21.85 | 21.17 | 21.64 | 7,758,562 | +0.12(+0.55%) |
Mar 12, 2008 | 21.79 | 21.92 | 21.50 | 21.52 | 9,472,173 | -0.18(-0.84%) |
Mar 11, 2008 | 21.59 | 21.82 | 21.10 | 21.71 | 14,598,334 | +0.55(+2.58%) |
Mar 10, 2008 | 21.65 | 21.68 | 21.01 | 21.16 | 15,245,994 | -0.43(-1.99%) |
Mar 07, 2008 | 21.66 | 21.99 | 21.48 | 21.59 | 10,834,327 | -0.29(-1.31%) |
Mar 06, 2008 | 21.98 | 22.09 | 21.80 | 21.88 | 9,390,346 | -0.17(-0.78%) |
Mar 05, 2008 | 21.88 | 22.54 | 21.73 | 22.05 | 10,237,753 | +0.12(+0.53%) |
Mar 04, 2008 | 21.47 | 22.08 | 21.47 | 21.93 | 11,877,726 | +0.22(+1.00%) |
Mar 03, 2008 | 21.86 | 21.86 | 21.44 | 21.72 | 6,392,573 | -0.13(-0.58%) |
Feb 29, 2008 | 22.13 | 22.14 | 21.77 | 21.84 | 8,291,319 | -0.49(-2.19%) |
Feb 28, 2008 | 22.52 | 22.57 | 22.15 | 22.33 | 6,866,436 | -0.31(-1.38%) |
Feb 27, 2008 | 22.42 | 22.75 | 22.33 | 22.64 | 8,157,492 | +0.14(+0.61%) |
Feb 26, 2008 | 22.35 | 22.75 | 22.24 | 22.51 | 8,331,598 | +0.09(+0.42%) |
Feb 25, 2008 | 22.12 | 22.55 | 21.88 | 22.41 | 7,981,741 | +0.29(+1.33%) |
Feb 22, 2008 | 22.12 | 22.27 | 21.66 | 22.12 | 8,861,418 | +0.05(+0.21%) |
Feb 21, 2008 | 22.27 | 22.37 | 21.99 | 22.07 | 7,584,659 | -0.16(-0.72%) |
Feb 20, 2008 | 21.78 | 22.30 | 21.58 | 22.23 | 8,331,341 | +0.31(+1.40%) |
Feb 19, 2008 | 22.00 | 22.15 | 21.65 | 21.93 | 6,657,094 | +0.16(+0.76%) |
Feb 18, 2008 | 21.72 | 21.81 | 21.34 | 21.76 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 21.72 | 21.81 | 21.34 | 21.76 | 5,950,209 | +0.00(+0.00%) |
Feb 14, 2008 | 21.85 | 22.01 | 21.62 | 21.76 | 7,656,857 | -0.04(-0.18%) |
Feb 13, 2008 | 21.20 | 21.87 | 21.20 | 21.80 | 7,576,124 | +0.17(+0.78%) |
Feb 12, 2008 | 20.91 | 21.82 | 20.91 | 21.63 | 11,203,022 | +0.81(+3.88%) |
Feb 11, 2008 | 21.03 | 21.08 | 20.62 | 20.82 | 9,488,557 | -0.17(-0.83%) |
Feb 08, 2008 | 20.90 | 21.10 | 20.62 | 21.00 | 11,204,568 | +0.02(+0.12%) |
Feb 07, 2008 | 20.47 | 21.00 | 20.39 | 20.97 | 10,873,212 | +0.42(+2.06%) |
Feb 06, 2008 | 20.70 | 21.03 | 20.51 | 20.55 | 8,792,195 | -0.05(-0.24%) |
Feb 05, 2008 | 20.82 | 20.91 | 20.55 | 20.60 | 11,234,784 | -0.60(-2.84%) |
Feb 04, 2008 | 21.23 | 21.31 | 20.89 | 21.20 | 8,356,465 | -0.04(-0.20%) |