Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 7.562 | 7.659 | 7.099 | 7.405 | 4,472,645 | -0.18(-2.40%) |
Nov 26, 2008 | 6.357 | 7.627 | 6.357 | 7.588 | 14,466,964 | +1.09(+16.73%) |
Nov 25, 2008 | 6.585 | 6.722 | 6.064 | 6.500 | 20,777,558 | +0.14(+2.25%) |
Nov 24, 2008 | 5.087 | 6.630 | 5.002 | 6.357 | 18,232,502 | +1.27(+24.97%) |
Nov 21, 2008 | 5.653 | 5.758 | 4.305 | 5.087 | 22,271,648 | -0.38(-7.02%) |
Nov 20, 2008 | 5.784 | 6.240 | 5.367 | 5.471 | 19,713,184 | -0.38(-6.46%) |
Nov 19, 2008 | 6.722 | 6.989 | 5.660 | 5.849 | 16,442,206 | -0.91(-13.49%) |
Nov 18, 2008 | 7.047 | 7.321 | 6.279 | 6.761 | 16,795,424 | -0.29(-4.07%) |
Nov 17, 2008 | 7.549 | 7.783 | 7.041 | 7.047 | 7,673,745 | -0.60(-7.84%) |
Nov 14, 2008 | 7.816 | 8.597 | 7.646 | 7.646 | 0 | -0.79(-9.41%) |
Nov 13, 2008 | 8.216 | 8.467 | 7.226 | 8.441 | 16,922,854 | +0.22(+2.69%) |
Nov 12, 2008 | 8.350 | 8.793 | 8.187 | 8.220 | 7,700,385 | -0.44(-5.11%) |
Nov 11, 2008 | 8.995 | 9.073 | 8.363 | 8.662 | 10,350,902 | -0.48(-5.27%) |
Nov 10, 2008 | 10.21 | 10.37 | 9.008 | 9.144 | 7,298,197 | -0.95(-9.42%) |
Nov 07, 2008 | 9.952 | 10.22 | 9.451 | 10.10 | 7,662,789 | +0.18(+1.77%) |
Nov 06, 2008 | 10.38 | 11.07 | 9.783 | 9.920 | 9,437,533 | -0.51(-4.87%) |
Nov 05, 2008 | 10.52 | 11.27 | 10.36 | 10.43 | 8,956,495 | -0.59(-5.38%) |
Nov 04, 2008 | 11.08 | 11.72 | 10.70 | 11.02 | 5,900,840 | +0.35(+3.30%) |
Nov 03, 2008 | 11.72 | 11.83 | 10.38 | 10.67 | 7,835,546 | -1.08(-9.20%) |
Oct 31, 2008 | 10.41 | 11.88 | 10.36 | 11.75 | 9,908,210 | +1.34(+12.82%) |
Oct 30, 2008 | 10.16 | 10.82 | 10.12 | 10.41 | 6,878,481 | +0.33(+3.23%) |
Oct 29, 2008 | 9.965 | 11.01 | 9.542 | 10.09 | 12,618,042 | +0.15(+1.51%) |
Oct 28, 2008 | 9.822 | 10.01 | 8.897 | 9.939 | 18,023,404 | +0.42(+4.38%) |
Oct 27, 2008 | 9.822 | 10.51 | 9.522 | 9.522 | 9,400,422 | -0.45(-4.51%) |
Oct 24, 2008 | 9.887 | 11.01 | 9.770 | 9.972 | 11,522,168 | -1.02(-9.30%) |
Oct 23, 2008 | 11.63 | 11.63 | 10.26 | 10.99 | 12,520,272 | -0.60(-5.17%) |
Oct 22, 2008 | 11.42 | 11.96 | 11.11 | 11.59 | 12,346,692 | -0.14(-1.22%) |
Oct 21, 2008 | 11.33 | 11.95 | 11.26 | 11.74 | 7,760,378 | +0.24(+2.10%) |
Oct 20, 2008 | 11.10 | 11.54 | 10.94 | 11.50 | 6,715,440 | +0.64(+5.94%) |
Oct 17, 2008 | 10.51 | 11.29 | 10.51 | 10.85 | 10,255,802 | +0.01(+0.12%) |
Oct 16, 2008 | 10.82 | 11.23 | 10.10 | 10.84 | 14,398,823 | +0.07(+0.61%) |
Oct 15, 2008 | 12.01 | 12.04 | 10.47 | 10.77 | 9,729,305 | -1.52(-12.39%) |
Oct 14, 2008 | 13.59 | 13.59 | 11.77 | 12.30 | 7,702,573 | -0.10(-0.84%) |
Oct 13, 2008 | 12.73 | 13.03 | 11.69 | 12.40 | 10,915,429 | +0.43(+3.59%) |
Oct 10, 2008 | 11.68 | 12.54 | 10.80 | 11.97 | 22,382,604 | -0.38(-3.11%) |
Oct 09, 2008 | 13.91 | 14.06 | 12.11 | 12.36 | 15,257,865 | -1.69(-12.05%) |
Oct 08, 2008 | 13.14 | 14.84 | 13.03 | 14.05 | 16,388,955 | -0.21(-1.46%) |
Oct 07, 2008 | 15.63 | 16.19 | 14.24 | 14.26 | 12,998,496 | -1.47(-9.32%) |
Oct 06, 2008 | 14.80 | 15.89 | 14.41 | 15.72 | 14,998,259 | +0.34(+2.20%) |
Oct 03, 2008 | 16.87 | 16.90 | 15.31 | 15.38 | 0 | -1.15(-6.97%) |
Oct 02, 2008 | 17.65 | 17.76 | 16.41 | 16.54 | 12,316,215 | -1.29(-7.23%) |
Oct 01, 2008 | 18.46 | 18.69 | 17.63 | 17.83 | 7,989,320 | -0.94(-5.03%) |
Sep 30, 2008 | 18.49 | 18.96 | 18.02 | 18.77 | 6,620,003 | +0.71(+3.93%) |
Sep 29, 2008 | 18.63 | 18.99 | 17.62 | 18.06 | 11,093,137 | -0.95(-5.00%) |
Sep 26, 2008 | 18.84 | 19.27 | 18.69 | 19.01 | 0 | -0.21(-1.08%) |
Sep 25, 2008 | 19.62 | 19.92 | 19.14 | 19.22 | 9,311,861 | -0.20(-1.01%) |
Sep 24, 2008 | 20.87 | 20.87 | 19.27 | 19.42 | 14,105,772 | -1.19(-5.75%) |
Sep 23, 2008 | 21.01 | 21.67 | 20.45 | 20.60 | 7,773,904 | -0.54(-2.56%) |
Sep 22, 2008 | 22.01 | 22.01 | 20.62 | 21.14 | 9,584,963 | -0.96(-4.33%) |
Sep 19, 2008 | 23.19 | 24.10 | 21.88 | 22.10 | 0 | +0.13(+0.59%) |
Sep 18, 2008 | 20.74 | 22.11 | 20.02 | 21.97 | 14,519,782 | +1.65(+8.11%) |
Sep 17, 2008 | 21.19 | 21.38 | 20.18 | 20.32 | 9,463,074 | -1.29(-5.97%) |
Sep 16, 2008 | 20.35 | 21.96 | 19.95 | 21.61 | 9,424,927 | +0.54(+2.57%) |
Sep 15, 2008 | 21.47 | 22.32 | 20.93 | 21.07 | 10,908,053 | -1.12(-5.05%) |
Sep 12, 2008 | 22.74 | 22.74 | 21.79 | 22.19 | 8,929,272 | -0.95(-4.11%) |
Sep 11, 2008 | 22.29 | 23.23 | 22.17 | 23.14 | 9,297,712 | +0.36(+1.60%) |
Sep 10, 2008 | 22.38 | 23.06 | 22.14 | 22.78 | 7,794,798 | +0.47(+2.10%) |
Sep 09, 2008 | 22.41 | 23.44 | 22.13 | 22.31 | 12,577,568 | -0.19(-0.84%) |
Sep 08, 2008 | 21.93 | 22.82 | 21.53 | 22.50 | 10,386,467 | +1.29(+6.08%) |
Sep 05, 2008 | 20.48 | 21.33 | 20.24 | 21.21 | 0 | +0.37(+1.78%) |
Sep 04, 2008 | 21.28 | 21.33 | 20.49 | 20.84 | 9,026,217 | -0.87(-4.02%) |
Sep 03, 2008 | 20.46 | 21.89 | 20.46 | 21.71 | 9,399,576 | +1.13(+5.47%) |
Sep 02, 2008 | 20.70 | 21.69 | 20.45 | 20.58 | 7,387,054 | +0.33(+1.61%) |
Aug 29, 2008 | 19.79 | 20.41 | 19.55 | 20.26 | 0 | +0.28(+1.40%) |
Aug 28, 2008 | 19.49 | 19.99 | 19.28 | 19.98 | 4,654,393 | +0.74(+3.86%) |
Aug 27, 2008 | 19.15 | 19.36 | 18.73 | 19.23 | 3,058,831 | +0.08(+0.41%) |
Aug 26, 2008 | 18.68 | 19.21 | 18.56 | 19.16 | 3,085,801 | +0.21(+1.10%) |
Aug 25, 2008 | 19.36 | 19.42 | 18.82 | 18.95 | 3,299,461 | -0.53(-2.74%) |
Aug 22, 2008 | 19.29 | 19.52 | 18.93 | 19.48 | 0 | +0.55(+2.92%) |
Aug 21, 2008 | 18.69 | 19.07 | 18.33 | 18.93 | 5,408,226 | +0.08(+0.41%) |
Aug 20, 2008 | 19.14 | 19.33 | 18.69 | 18.85 | 6,653,995 | -0.40(-2.06%) |
Aug 19, 2008 | 19.96 | 20.07 | 19.03 | 19.25 | 8,021,472 | -0.91(-4.52%) |
Aug 18, 2008 | 20.59 | 20.66 | 19.99 | 20.16 | 6,556,836 | -0.38(-1.87%) |
Aug 15, 2008 | 19.60 | 20.87 | 19.57 | 20.54 | 0 | +0.86(+4.37%) |
Aug 14, 2008 | 19.22 | 20.36 | 19.22 | 19.68 | 8,048,879 | +0.35(+1.79%) |
Aug 13, 2008 | 20.02 | 20.02 | 19.05 | 19.34 | 8,367,546 | -0.81(-4.04%) |
Aug 12, 2008 | 20.57 | 21.12 | 20.09 | 20.15 | 8,814,954 | -0.60(-2.89%) |
Aug 11, 2008 | 19.12 | 21.76 | 19.12 | 20.75 | 13,321,837 | +1.48(+7.67%) |
Aug 08, 2008 | 18.26 | 19.47 | 18.09 | 19.27 | 7,274,083 | +1.05(+5.75%) |
Aug 07, 2008 | 18.45 | 18.95 | 18.22 | 18.22 | 6,688,058 | -0.64(-3.38%) |
Aug 06, 2008 | 18.93 | 18.96 | 18.45 | 18.86 | 9,059,802 | -0.21(-1.09%) |
Aug 05, 2008 | 18.55 | 19.17 | 18.55 | 19.07 | 10,532,753 | +0.71(+3.87%) |
Aug 04, 2008 | 18.84 | 19.08 | 18.21 | 18.36 | 6,428,208 | -0.48(-2.52%) |
Aug 01, 2008 | 18.83 | 18.95 | 18.24 | 18.84 | 5,712,745 | +0.12(+0.63%) |
Jul 31, 2008 | 18.52 | 19.54 | 18.52 | 18.72 | 7,508,083 | -0.29(-1.54%) |
Jul 30, 2008 | 19.02 | 19.63 | 18.58 | 19.01 | 6,457,642 | +0.10(+0.52%) |
Jul 29, 2008 | 18.91 | 19.13 | 18.26 | 18.91 | 6,792,324 | +0.59(+3.20%) |
Jul 28, 2008 | 18.99 | 19.01 | 18.29 | 18.33 | 5,252,434 | -0.52(-2.76%) |
Jul 25, 2008 | 18.86 | 19.64 | 18.78 | 18.85 | 6,455,584 | -0.13(-0.69%) |
Jul 24, 2008 | 19.96 | 20.11 | 18.86 | 18.98 | 7,056,469 | -0.96(-4.80%) |
Jul 23, 2008 | 18.71 | 20.45 | 18.59 | 19.94 | 12,955,730 | +0.89(+4.69%) |
Jul 22, 2008 | 18.53 | 19.06 | 17.73 | 19.04 | 11,600,321 | +0.32(+1.70%) |
Jul 21, 2008 | 19.49 | 19.78 | 18.69 | 18.73 | 5,745,221 | -0.83(-4.26%) |
Jul 18, 2008 | 20.03 | 20.03 | 18.97 | 19.56 | 7,977,659 | +0.09(+0.47%) |
Jul 17, 2008 | 18.68 | 19.55 | 18.11 | 19.47 | 7,797,690 | +0.85(+4.58%) |
Jul 16, 2008 | 17.40 | 18.83 | 17.25 | 18.61 | 7,390,473 | +1.21(+6.96%) |
Jul 15, 2008 | 17.66 | 17.89 | 16.72 | 17.40 | 12,785,422 | -0.41(-2.30%) |
Jul 14, 2008 | 18.12 | 18.26 | 17.47 | 17.81 | 9,696,951 | -0.02(-0.11%) |
Jul 11, 2008 | 18.22 | 18.44 | 17.59 | 17.83 | 18,032,426 | -0.74(-4.00%) |
Jul 10, 2008 | 19.38 | 19.64 | 18.03 | 18.58 | 18,693,700 | -1.77(-8.71%) |
Jul 09, 2008 | 21.16 | 21.16 | 20.23 | 20.35 | 6,407,697 | -0.85(-4.00%) |
Jul 08, 2008 | 20.61 | 21.30 | 20.31 | 21.19 | 8,312,262 | +0.78(+3.83%) |
Jul 07, 2008 | 20.11 | 20.77 | 20.11 | 20.41 | 7,670,381 | +0.40(+2.02%) |
Jul 04, 2008 | 19.96 | 20.63 | 19.68 | 20.01 | 5,768,118 | +0.00(+0.00%) |
Jul 03, 2008 | 19.96 | 20.63 | 19.68 | 20.01 | 5,768,118 | +0.18(+0.89%) |
Jul 02, 2008 | 20.04 | 20.50 | 19.83 | 19.83 | 7,403,046 | -0.18(-0.88%) |
Jul 01, 2008 | 19.55 | 20.14 | 19.21 | 20.01 | 9,082,204 | +0.27(+1.39%) |
Jun 30, 2008 | 20.22 | 20.75 | 19.72 | 19.73 | 8,220,033 | -0.50(-2.48%) |
Jun 27, 2008 | 20.46 | 20.71 | 19.97 | 20.24 | 8,666,723 | -0.37(-1.80%) |
Jun 26, 2008 | 21.40 | 21.40 | 20.59 | 20.61 | 8,923,095 | -1.00(-4.61%) |
Jun 25, 2008 | 21.27 | 22.85 | 21.27 | 21.60 | 9,188,267 | +0.21(+1.00%) |
Jun 24, 2008 | 21.43 | 21.69 | 20.84 | 21.39 | 5,485,233 | -0.20(-0.91%) |
Jun 23, 2008 | 22.14 | 22.31 | 21.35 | 21.58 | 4,611,087 | -0.42(-1.89%) |
Jun 20, 2008 | 22.50 | 22.66 | 21.86 | 22.00 | 6,870,302 | -0.76(-3.32%) |
Jun 19, 2008 | 22.13 | 22.88 | 21.99 | 22.76 | 6,422,914 | +0.64(+2.92%) |
Jun 18, 2008 | 22.50 | 22.68 | 21.93 | 22.11 | 6,886,535 | -0.67(-2.94%) |
Jun 17, 2008 | 22.84 | 23.25 | 22.57 | 22.78 | 6,192,589 | +0.10(+0.46%) |
Jun 16, 2008 | 22.48 | 22.75 | 22.05 | 22.68 | 4,795,469 | +0.06(+0.26%) |
Jun 13, 2008 | 21.70 | 22.65 | 21.70 | 22.62 | 5,479,537 | +0.96(+4.45%) |
Jun 12, 2008 | 20.97 | 22.41 | 20.88 | 21.66 | 6,651,856 | +0.23(+1.06%) |
Jun 11, 2008 | 21.96 | 22.07 | 21.38 | 21.43 | 5,402,705 | -0.59(-2.69%) |
Jun 10, 2008 | 21.85 | 22.37 | 21.43 | 22.02 | 6,010,394 | +0.16(+0.74%) |
Jun 09, 2008 | 22.15 | 22.40 | 21.53 | 21.86 | 5,998,434 | -0.28(-1.27%) |
Jun 06, 2008 | 23.04 | 23.04 | 22.09 | 22.14 | 8,112,451 | -1.13(-4.84%) |
Jun 05, 2008 | 23.12 | 23.56 | 22.67 | 23.26 | 10,814,027 | +0.28(+1.22%) |
Jun 04, 2008 | 22.80 | 23.35 | 22.54 | 22.98 | 9,047,502 | +0.35(+1.52%) |
Jun 03, 2008 | 22.71 | 22.93 | 22.21 | 22.64 | 7,633,163 | +0.03(+0.14%) |
Jun 02, 2008 | 22.76 | 22.98 | 22.01 | 22.61 | 8,526,563 | -0.18(-0.77%) |
May 30, 2008 | 23.29 | 23.41 | 22.64 | 22.78 | 11,773,396 | -0.48(-2.04%) |
May 29, 2008 | 22.28 | 23.41 | 22.22 | 23.26 | 9,543,013 | +0.94(+4.20%) |
May 28, 2008 | 21.86 | 22.69 | 21.86 | 22.32 | 8,790,187 | +0.55(+2.54%) |
May 27, 2008 | 21.66 | 22.19 | 21.49 | 21.77 | 8,895,173 | +0.16(+0.75%) |
May 26, 2008 | 22.50 | 22.50 | 21.43 | 21.60 | 0 | +0.00(+0.00%) |
May 23, 2008 | 22.50 | 22.50 | 21.43 | 21.60 | 11,515,225 | -0.96(-4.24%) |
May 22, 2008 | 23.07 | 23.12 | 22.54 | 22.56 | 10,880,237 | -0.44(-1.90%) |
May 21, 2008 | 24.09 | 24.20 | 22.69 | 23.00 | 9,502,473 | -1.05(-4.36%) |
May 20, 2008 | 24.16 | 24.36 | 23.69 | 24.05 | 5,841,092 | -0.42(-1.70%) |
May 19, 2008 | 25.10 | 25.17 | 24.33 | 24.46 | 7,218,845 | -0.57(-2.29%) |
May 16, 2008 | 24.50 | 25.08 | 24.14 | 25.04 | 16,360,885 | +0.75(+3.08%) |
May 15, 2008 | 23.75 | 24.33 | 23.22 | 24.29 | 8,335,943 | +0.75(+3.18%) |
May 14, 2008 | 23.22 | 24.06 | 23.22 | 23.54 | 6,324,263 | +0.42(+1.83%) |
May 13, 2008 | 23.35 | 23.64 | 22.80 | 23.12 | 5,829,778 | -0.14(-0.59%) |
May 12, 2008 | 22.49 | 23.36 | 22.39 | 23.25 | 6,494,942 | +0.85(+3.81%) |
May 09, 2008 | 22.46 | 22.75 | 22.17 | 22.40 | 3,467,763 | -0.18(-0.81%) |
May 08, 2008 | 22.80 | 23.33 | 22.27 | 22.58 | 10,655,728 | -0.53(-2.31%) |
May 07, 2008 | 23.58 | 23.94 | 22.97 | 23.12 | 6,555,359 | -0.38(-1.61%) |
May 06, 2008 | 22.95 | 23.56 | 22.65 | 23.49 | 6,664,980 | +0.53(+2.33%) |
May 05, 2008 | 23.89 | 23.91 | 22.85 | 22.96 | 8,067,775 | -0.79(-3.32%) |
May 02, 2008 | 24.09 | 24.24 | 23.41 | 23.75 | 11,776,340 | +0.60(+2.59%) |
May 01, 2008 | 23.19 | 23.80 | 22.75 | 23.15 | 8,272,582 | +0.18(+0.79%) |
Apr 30, 2008 | 24.72 | 24.72 | 22.77 | 22.97 | 13,388,235 | -1.82(-7.36%) |
Apr 29, 2008 | 24.09 | 24.83 | 24.00 | 24.79 | 8,055,940 | +0.69(+2.86%) |
Apr 28, 2008 | 23.77 | 24.42 | 23.42 | 24.10 | 4,578,086 | +0.25(+1.07%) |
Apr 25, 2008 | 23.23 | 23.94 | 23.21 | 23.84 | 5,690,713 | +0.68(+2.92%) |
Apr 24, 2008 | 22.32 | 23.43 | 22.31 | 23.17 | 6,152,013 | +0.89(+4.01%) |
Apr 23, 2008 | 22.41 | 22.67 | 22.10 | 22.27 | 6,143,002 | -0.30(-1.33%) |
Apr 22, 2008 | 23.45 | 23.45 | 22.23 | 22.57 | 6,672,764 | -0.97(-4.12%) |
Apr 21, 2008 | 23.45 | 23.66 | 23.12 | 23.55 | 3,268,637 | -0.03(-0.11%) |
Apr 18, 2008 | 22.97 | 23.61 | 22.96 | 23.57 | 5,991,863 | +1.15(+5.14%) |
Apr 17, 2008 | 21.99 | 22.50 | 21.80 | 22.42 | 5,451,537 | +0.22(+1.00%) |
Apr 16, 2008 | 22.57 | 22.63 | 21.98 | 22.20 | 5,779,685 | -0.22(-0.99%) |
Apr 15, 2008 | 22.21 | 22.46 | 21.96 | 22.42 | 3,173,849 | +0.28(+1.26%) |
Apr 14, 2008 | 22.01 | 22.40 | 21.84 | 22.14 | 4,903,431 | +0.10(+0.44%) |
Apr 11, 2008 | 21.82 | 22.39 | 21.71 | 22.04 | 6,292,813 | -0.36(-1.60%) |
Apr 10, 2008 | 21.10 | 22.69 | 21.10 | 22.40 | 10,123,167 | +0.72(+3.30%) |
Apr 09, 2008 | 22.24 | 22.46 | 21.15 | 21.68 | 9,119,136 | -0.47(-2.12%) |
Apr 08, 2008 | 21.90 | 22.31 | 21.83 | 22.15 | 5,602,987 | +0.14(+0.62%) |
Apr 07, 2008 | 22.07 | 22.26 | 21.57 | 22.01 | 6,524,936 | -0.10(-0.47%) |
Apr 04, 2008 | 22.10 | 22.42 | 21.62 | 22.12 | 6,961,600 | -0.23(-1.02%) |
Apr 03, 2008 | 22.57 | 22.57 | 22.10 | 22.35 | 4,779,101 | -0.23(-1.04%) |
Apr 02, 2008 | 22.27 | 23.15 | 22.14 | 22.58 | 7,248,103 | +0.31(+1.37%) |
Apr 01, 2008 | 21.53 | 22.59 | 21.53 | 22.27 | 7,464,495 | +1.04(+4.91%) |
Mar 31, 2008 | 21.49 | 21.49 | 20.98 | 21.23 | 10,971,681 | -0.01(-0.06%) |
Mar 28, 2008 | 21.45 | 21.94 | 21.17 | 21.25 | 7,220,815 | -1.28(-5.70%) |
Mar 27, 2008 | 22.52 | 23.26 | 22.16 | 22.53 | 9,316,570 | +0.10(+0.47%) |
Mar 26, 2008 | 23.92 | 24.00 | 22.35 | 22.42 | 9,842,542 | -1.67(-6.95%) |
Mar 25, 2008 | 24.36 | 24.50 | 23.55 | 24.10 | 5,012,162 | -0.35(-1.44%) |
Mar 24, 2008 | 23.13 | 24.92 | 23.00 | 24.45 | 8,531,332 | +1.51(+6.59%) |
Mar 21, 2008 | 21.85 | 23.21 | 21.83 | 22.94 | 9,220,437 | +0.00(+0.00%) |
Mar 20, 2008 | 21.85 | 23.21 | 21.83 | 22.94 | 9,220,437 | +1.11(+5.10%) |
Mar 19, 2008 | 21.68 | 22.52 | 21.63 | 21.83 | 7,967,519 | -0.06(-0.27%) |
Mar 18, 2008 | 21.47 | 22.14 | 21.36 | 21.88 | 7,388,468 | +0.78(+3.67%) |
Mar 17, 2008 | 20.56 | 21.25 | 20.01 | 21.11 | 8,966,538 | -0.40(-1.85%) |
Mar 14, 2008 | 22.01 | 22.25 | 20.98 | 21.51 | 6,835,609 | -0.31(-1.40%) |
Mar 13, 2008 | 21.24 | 21.89 | 20.71 | 21.81 | 9,022,342 | -0.12(-0.53%) |
Mar 12, 2008 | 22.19 | 22.84 | 21.86 | 21.93 | 7,381,611 | -0.25(-1.15%) |
Mar 11, 2008 | 21.90 | 22.32 | 21.15 | 22.18 | 10,592,812 | +0.81(+3.81%) |
Mar 10, 2008 | 21.86 | 22.29 | 21.21 | 21.37 | 10,313,960 | +0.04(+0.18%) |
Mar 07, 2008 | 22.22 | 22.63 | 21.05 | 21.33 | 15,406,882 | -1.47(-6.43%) |
Mar 06, 2008 | 23.59 | 23.93 | 22.27 | 22.80 | 14,138,347 | -1.52(-6.27%) |
Mar 05, 2008 | 24.69 | 25.74 | 24.19 | 24.32 | 8,541,986 | -0.45(-1.81%) |
Mar 04, 2008 | 23.56 | 24.91 | 23.56 | 24.77 | 6,453,500 | +0.52(+2.15%) |
Mar 03, 2008 | 24.03 | 24.38 | 23.46 | 24.25 | 8,204,104 | +0.13(+0.54%) |
Feb 29, 2008 | 24.55 | 25.17 | 23.94 | 24.12 | 8,488,018 | -0.64(-2.60%) |
Feb 28, 2008 | 24.77 | 25.20 | 24.52 | 24.76 | 7,606,279 | -0.36(-1.43%) |
Feb 27, 2008 | 24.75 | 25.55 | 24.65 | 25.12 | 8,173,214 | +0.07(+0.29%) |
Feb 26, 2008 | 24.11 | 25.47 | 24.11 | 25.05 | 10,811,408 | +0.96(+4.00%) |
Feb 25, 2008 | 23.03 | 24.40 | 23.03 | 24.09 | 12,451,119 | +0.64(+2.72%) |
Feb 22, 2008 | 22.96 | 23.62 | 22.52 | 23.45 | 5,547,037 | +0.49(+2.16%) |
Feb 21, 2008 | 24.30 | 24.30 | 22.41 | 22.95 | 6,167,956 | -0.47(-2.00%) |
Feb 20, 2008 | 22.48 | 23.68 | 22.34 | 23.42 | 5,937,158 | +0.73(+3.21%) |
Feb 19, 2008 | 23.84 | 23.86 | 22.53 | 22.69 | 7,590,053 | -0.93(-3.94%) |
Feb 18, 2008 | 23.45 | 23.66 | 22.97 | 23.62 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 23.45 | 23.66 | 22.97 | 23.62 | 6,261,715 | +0.06(+0.25%) |
Feb 14, 2008 | 24.42 | 24.42 | 23.47 | 23.56 | 8,460,664 | -1.18(-4.76%) |
Feb 13, 2008 | 24.82 | 25.14 | 24.59 | 24.74 | 6,386,778 | +0.07(+0.26%) |
Feb 12, 2008 | 24.84 | 25.35 | 24.41 | 24.68 | 7,562,246 | -0.06(-0.24%) |
Feb 11, 2008 | 24.07 | 24.91 | 23.97 | 24.74 | 5,911,012 | +0.57(+2.37%) |
Feb 08, 2008 | 24.43 | 24.80 | 24.01 | 24.16 | 6,831,238 | -0.37(-1.51%) |
Feb 07, 2008 | 23.01 | 24.93 | 23.01 | 24.54 | 13,136,288 | +0.87(+3.69%) |
Feb 06, 2008 | 24.27 | 24.87 | 23.34 | 23.66 | 12,181,385 | -0.47(-1.94%) |
Feb 05, 2008 | 25.32 | 25.33 | 23.96 | 24.13 | 12,731,167 | -1.60(-6.20%) |
Feb 04, 2008 | 26.05 | 26.44 | 25.35 | 25.73 | 10,071,929 | -0.16(-0.60%) |
Feb 01, 2008 | 25.11 | 25.94 | 24.82 | 25.88 | 6,929,642 | +0.58(+2.29%) |
Jan 31, 2008 | 24.03 | 26.02 | 23.70 | 25.30 | 12,401,360 | +1.30(+5.43%) |
Jan 30, 2008 | 24.71 | 25.11 | 23.82 | 24.00 | 13,567,972 | -0.86(-3.46%) |
Jan 29, 2008 | 24.18 | 24.93 | 23.86 | 24.86 | 8,257,482 | +0.78(+3.25%) |
Jan 28, 2008 | 22.64 | 24.10 | 22.59 | 24.08 | 6,376,993 | +1.28(+5.63%) |
Jan 25, 2008 | 23.05 | 23.60 | 22.55 | 22.80 | 10,242,001 | -0.25(-1.10%) |
Jan 24, 2008 | 23.66 | 24.21 | 22.57 | 23.05 | 11,248,503 | -0.56(-2.37%) |
Jan 23, 2008 | 20.56 | 23.69 | 19.70 | 23.61 | 19,619,028 | +2.39(+11.26%) |
Jan 22, 2008 | 18.24 | 21.57 | 18.24 | 21.22 | 13,833,702 | +1.77(+9.07%) |
Jan 21, 2008 | 19.52 | 20.20 | 19.16 | 19.45 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 19.52 | 20.20 | 19.16 | 19.45 | 11,993,391 | +0.54(+2.86%) |
Jan 17, 2008 | 19.66 | 19.68 | 18.60 | 18.91 | 11,779,554 | -0.65(-3.33%) |
Jan 16, 2008 | 19.38 | 19.98 | 19.38 | 19.57 | 11,071,338 | -0.08(-0.43%) |
Jan 15, 2008 | 20.46 | 20.46 | 19.35 | 19.65 | 10,081,442 | -1.04(-5.01%) |
Jan 14, 2008 | 20.62 | 20.85 | 20.25 | 20.69 | 7,474,852 | +0.19(+0.92%) |
Jan 11, 2008 | 21.25 | 21.40 | 20.20 | 20.50 | 9,347,503 | -1.06(-4.92%) |
Jan 10, 2008 | 20.84 | 21.94 | 20.26 | 21.56 | 7,842,133 | +0.51(+2.44%) |
Jan 09, 2008 | 20.57 | 21.09 | 20.02 | 21.04 | 8,205,607 | +0.48(+2.31%) |
Jan 08, 2008 | 21.69 | 21.69 | 20.49 | 20.57 | 9,174,665 | -0.97(-4.51%) |
Jan 07, 2008 | 20.68 | 21.66 | 20.57 | 21.54 | 10,136,362 | +1.02(+4.98%) |
Jan 04, 2008 | 21.38 | 21.55 | 20.01 | 20.52 | 18,987,356 | -1.38(-6.31%) |
Jan 03, 2008 | 23.10 | 23.23 | 21.85 | 21.90 | 6,712,899 | -1.17(-5.08%) |
Jan 02, 2008 | 23.94 | 24.10 | 23.05 | 23.07 | 5,234,356 | -0.85(-3.57%) |
Jan 01, 2008 | 24.10 | 24.33 | 23.67 | 23.92 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 24.10 | 24.33 | 23.67 | 23.92 | 3,181,515 | -0.13(-0.54%) |
Dec 28, 2007 | 23.49 | 24.16 | 23.34 | 24.05 | 3,766,090 | +0.57(+2.44%) |
Dec 27, 2007 | 23.62 | 23.71 | 23.25 | 23.48 | 3,691,304 | -0.32(-1.34%) |
Dec 26, 2007 | 24.55 | 24.55 | 23.45 | 23.80 | 4,768,187 | -0.72(-2.95%) |
Dec 24, 2007 | 23.68 | 24.72 | 23.62 | 24.52 | 3,069,996 | +0.89(+3.78%) |
Dec 21, 2007 | 23.05 | 23.71 | 22.93 | 23.63 | 7,211,822 | +0.79(+3.48%) |
Dec 20, 2007 | 23.20 | 23.25 | 22.46 | 22.84 | 4,846,079 | -0.15(-0.65%) |
Dec 19, 2007 | 22.97 | 23.19 | 22.70 | 22.98 | 5,607,903 | +0.03(+0.11%) |
Dec 18, 2007 | 23.22 | 23.23 | 22.60 | 22.96 | 5,994,675 | +0.08(+0.37%) |
Dec 17, 2007 | 22.23 | 23.45 | 22.14 | 22.87 | 10,079,634 | +0.33(+1.44%) |
Dec 14, 2007 | 23.41 | 23.52 | 22.54 | 22.55 | 8,542,268 | -1.11(-4.71%) |
Dec 13, 2007 | 24.25 | 24.41 | 23.41 | 23.66 | 7,650,414 | -0.74(-3.04%) |
Dec 12, 2007 | 24.82 | 25.71 | 23.85 | 24.40 | 8,701,377 | +0.18(+0.75%) |
Dec 11, 2007 | 25.07 | 25.56 | 24.07 | 24.22 | 7,530,914 | -0.88(-3.50%) |
Dec 10, 2007 | 25.32 | 25.32 | 24.61 | 25.10 | 4,556,885 | +0.01(+0.05%) |
Dec 07, 2007 | 25.24 | 25.29 | 24.65 | 25.09 | 6,842,090 | +0.04(+0.16%) |
Dec 06, 2007 | 24.25 | 25.17 | 23.77 | 25.05 | 12,792,406 | +1.17(+4.88%) |
Dec 05, 2007 | 24.22 | 24.52 | 23.48 | 23.88 | 11,482,693 | +0.14(+0.60%) |
Dec 04, 2007 | 22.09 | 23.92 | 21.92 | 23.74 | 13,773,750 | +1.56(+7.02%) |