Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 17.87 | 18.74 | 17.58 | 18.52 | 2,557,391 | +0.65(+3.63%) |
Dec 30, 2008 | 17.08 | 17.88 | 16.96 | 17.87 | 1,603,123 | +1.16(+6.95%) |
Dec 29, 2008 | 17.18 | 17.32 | 16.42 | 16.71 | 1,655,653 | -0.59(-3.39%) |
Dec 26, 2008 | 17.25 | 17.56 | 16.90 | 17.29 | 1,124,648 | +0.08(+0.46%) |
Dec 24, 2008 | 17.28 | 17.32 | 16.85 | 17.21 | 553,063 | +0.04(+0.23%) |
Dec 23, 2008 | 17.48 | 17.83 | 16.88 | 17.18 | 1,679,926 | +0.10(+0.56%) |
Dec 22, 2008 | 18.26 | 18.26 | 16.29 | 17.08 | 2,647,118 | -1.28(-6.97%) |
Dec 19, 2008 | 17.86 | 18.43 | 17.23 | 18.36 | 2,780,613 | +0.67(+3.76%) |
Dec 18, 2008 | 18.44 | 18.92 | 17.37 | 17.69 | 4,881,592 | -0.12(-0.66%) |
Dec 17, 2008 | 17.09 | 18.91 | 16.50 | 17.81 | 4,348,334 | +0.07(+0.41%) |
Dec 16, 2008 | 15.95 | 18.03 | 15.48 | 17.74 | 4,007,460 | +1.89(+11.91%) |
Dec 15, 2008 | 15.90 | 16.04 | 15.31 | 15.85 | 3,304,855 | -0.07(-0.46%) |
Dec 12, 2008 | 14.44 | 15.96 | 14.40 | 15.92 | 4,180,218 | +1.18(+7.99%) |
Dec 11, 2008 | 16.26 | 16.40 | 14.54 | 14.75 | 5,562,313 | -1.85(-11.17%) |
Dec 10, 2008 | 16.38 | 16.85 | 15.67 | 16.60 | 4,281,283 | +0.82(+5.18%) |
Dec 09, 2008 | 16.59 | 17.02 | 15.69 | 15.78 | 3,944,037 | -1.19(-7.01%) |
Dec 08, 2008 | 17.47 | 17.70 | 16.32 | 16.97 | 4,581,898 | +0.02(+0.13%) |
Dec 05, 2008 | 15.02 | 16.96 | 14.79 | 16.95 | 2,900,523 | +1.85(+12.24%) |
Dec 04, 2008 | 15.56 | 16.36 | 14.89 | 15.10 | 3,224,708 | -0.82(-5.13%) |
Dec 03, 2008 | 14.76 | 16.05 | 14.22 | 15.92 | 3,081,018 | +1.10(+7.46%) |
Dec 02, 2008 | 13.49 | 15.07 | 13.49 | 14.81 | 4,516,841 | +1.58(+11.93%) |
Dec 01, 2008 | 15.42 | 15.81 | 13.02 | 13.24 | 3,309,453 | -2.19(-14.18%) |
Nov 28, 2008 | 15.64 | 16.08 | 14.98 | 15.42 | 1,601,513 | -0.37(-2.36%) |
Nov 26, 2008 | 15.03 | 16.81 | 14.60 | 15.79 | 4,491,646 | +0.34(+2.23%) |
Nov 25, 2008 | 14.53 | 15.77 | 13.87 | 15.45 | 4,646,874 | +1.15(+8.04%) |
Nov 24, 2008 | 11.86 | 14.51 | 11.19 | 14.30 | 6,697,993 | +2.29(+19.11%) |
Nov 21, 2008 | 12.29 | 12.62 | 10.17 | 12.01 | 7,938,595 | +0.01(+0.05%) |
Nov 20, 2008 | 12.97 | 13.53 | 11.58 | 12.00 | 4,866,392 | -1.39(-10.40%) |
Nov 19, 2008 | 15.20 | 15.22 | 13.22 | 13.39 | 3,702,211 | -2.10(-13.57%) |
Nov 18, 2008 | 15.61 | 16.21 | 14.66 | 15.50 | 2,486,557 | +0.01(+0.04%) |
Nov 17, 2008 | 16.24 | 16.72 | 15.44 | 15.49 | 3,158,289 | -0.85(-5.21%) |
Nov 14, 2008 | 17.87 | 18.33 | 16.34 | 16.34 | 2,585,161 | -2.06(-11.21%) |
Nov 13, 2008 | 16.96 | 18.44 | 15.87 | 18.40 | 3,450,733 | +1.79(+10.79%) |
Nov 12, 2008 | 16.07 | 17.32 | 16.07 | 16.61 | 3,572,687 | -0.12(-0.74%) |
Nov 11, 2008 | 16.35 | 17.33 | 16.18 | 16.74 | 2,300,394 | +0.03(+0.20%) |
Nov 10, 2008 | 18.60 | 19.05 | 16.30 | 16.70 | 3,330,325 | -1.92(-10.29%) |
Nov 07, 2008 | 17.60 | 18.84 | 16.99 | 18.62 | 2,326,905 | +1.38(+8.01%) |
Nov 06, 2008 | 18.67 | 18.83 | 17.09 | 17.24 | 2,210,019 | -1.12(-6.08%) |
Nov 05, 2008 | 18.88 | 20.25 | 18.15 | 18.35 | 4,253,833 | -0.84(-4.38%) |
Nov 04, 2008 | 18.46 | 19.23 | 18.13 | 19.19 | 2,649,165 | +1.09(+6.01%) |
Nov 03, 2008 | 18.83 | 19.05 | 17.70 | 18.11 | 1,898,934 | -0.77(-4.06%) |
Oct 31, 2008 | 18.39 | 19.05 | 17.98 | 18.87 | 2,528,781 | +0.32(+1.73%) |
Oct 30, 2008 | 17.20 | 18.60 | 16.91 | 18.55 | 2,127,914 | +1.62(+9.59%) |
Oct 29, 2008 | 16.32 | 17.81 | 15.69 | 16.93 | 4,111,042 | +0.45(+2.74%) |
Oct 28, 2008 | 15.70 | 16.52 | 14.37 | 16.48 | 7,469,728 | +1.07(+6.95%) |
Oct 27, 2008 | 15.92 | 16.62 | 15.13 | 15.41 | 3,614,209 | -0.85(-5.24%) |
Oct 24, 2008 | 16.88 | 17.16 | 16.09 | 16.26 | 2,491,485 | -0.96(-5.60%) |
Oct 23, 2008 | 18.70 | 19.21 | 16.02 | 17.22 | 4,003,906 | -1.25(-6.75%) |
Oct 22, 2008 | 18.92 | 19.69 | 18.07 | 18.47 | 3,310,621 | -0.87(-4.52%) |
Oct 21, 2008 | 19.57 | 20.52 | 19.17 | 19.34 | 1,800,397 | -0.36(-1.83%) |
Oct 20, 2008 | 19.83 | 20.10 | 19.10 | 19.70 | 1,758,439 | -0.13(-0.65%) |
Oct 17, 2008 | 19.17 | 20.50 | 18.69 | 19.83 | 2,299,095 | +0.39(+2.03%) |
Oct 16, 2008 | 18.88 | 19.85 | 18.35 | 19.44 | 3,502,668 | +0.61(+3.26%) |
Oct 15, 2008 | 22.34 | 22.35 | 18.16 | 18.82 | 2,913,774 | -3.70(-16.42%) |
Oct 14, 2008 | 24.23 | 24.56 | 20.62 | 22.52 | 5,435,433 | -0.79(-3.39%) |
Oct 13, 2008 | 25.08 | 25.08 | 21.74 | 23.31 | 3,677,880 | -1.78(-7.08%) |
Oct 10, 2008 | 19.88 | 25.08 | 19.17 | 25.08 | 5,082,481 | +4.23(+20.27%) |
Oct 09, 2008 | 21.58 | 22.86 | 20.76 | 20.86 | 3,685,971 | -0.85(-3.90%) |
Oct 08, 2008 | 20.90 | 22.15 | 20.90 | 21.70 | 3,324,313 | +0.81(+3.89%) |
Oct 07, 2008 | 22.55 | 22.73 | 20.89 | 20.89 | 2,575,904 | -1.23(-5.58%) |
Oct 06, 2008 | 22.67 | 24.21 | 21.31 | 22.12 | 2,307,880 | -0.75(-3.28%) |
Oct 03, 2008 | 24.57 | 25.06 | 22.87 | 22.87 | 2,011,674 | -1.19(-4.94%) |
Oct 02, 2008 | 24.81 | 25.45 | 23.69 | 24.06 | 2,405,322 | -1.87(-7.20%) |
Oct 01, 2008 | 26.20 | 26.84 | 25.86 | 25.93 | 1,644,280 | -0.70(-2.65%) |
Sep 30, 2008 | 25.29 | 27.25 | 24.84 | 26.63 | 2,537,110 | +1.61(+6.42%) |
Sep 29, 2008 | 25.93 | 27.00 | 19.50 | 25.03 | 2,655,697 | -1.39(-5.27%) |
Sep 26, 2008 | 24.65 | 26.46 | 24.65 | 26.42 | 0 | +0.74(+2.88%) |
Sep 25, 2008 | 25.16 | 25.90 | 24.77 | 25.68 | 1,164,391 | +0.92(+3.73%) |
Sep 24, 2008 | 25.31 | 25.31 | 24.50 | 24.76 | 2,873,183 | -0.26(-1.04%) |
Sep 23, 2008 | 25.07 | 26.86 | 24.55 | 25.02 | 2,103,585 | +0.15(+0.61%) |
Sep 22, 2008 | 27.68 | 27.86 | 24.71 | 24.86 | 2,073,340 | -2.91(-10.49%) |
Sep 19, 2008 | 28.12 | 28.91 | 25.54 | 27.78 | 0 | +0.72(+2.67%) |
Sep 18, 2008 | 24.93 | 27.06 | 23.77 | 27.06 | 4,249,128 | +2.80(+11.55%) |
Sep 17, 2008 | 24.81 | 25.37 | 24.24 | 24.26 | 2,777,946 | -1.17(-4.61%) |
Sep 16, 2008 | 23.95 | 25.68 | 23.88 | 25.43 | 1,824,690 | +1.29(+5.35%) |
Sep 15, 2008 | 25.50 | 25.76 | 24.14 | 24.14 | 2,338,059 | -1.89(-7.26%) |
Sep 12, 2008 | 25.24 | 26.05 | 25.24 | 26.02 | 795,993 | +0.42(+1.65%) |
Sep 11, 2008 | 24.48 | 25.64 | 24.33 | 25.60 | 1,059,157 | +0.53(+2.11%) |
Sep 10, 2008 | 25.21 | 25.83 | 24.48 | 25.07 | 1,585,709 | +0.08(+0.32%) |
Sep 09, 2008 | 25.87 | 26.21 | 24.70 | 24.99 | 1,766,662 | -1.00(-3.86%) |
Sep 08, 2008 | 26.36 | 26.87 | 25.58 | 26.00 | 2,162,155 | +0.56(+2.22%) |
Sep 05, 2008 | 25.06 | 25.59 | 24.92 | 25.43 | 0 | +0.08(+0.33%) |
Sep 04, 2008 | 26.20 | 26.42 | 25.35 | 25.35 | 1,812,076 | -1.10(-4.16%) |
Sep 03, 2008 | 25.83 | 26.45 | 25.64 | 26.45 | 1,060,594 | +0.62(+2.40%) |
Sep 02, 2008 | 26.10 | 26.43 | 25.38 | 25.83 | 1,052,946 | -0.03(-0.11%) |
Aug 29, 2008 | 25.48 | 26.20 | 25.32 | 25.86 | 961,962 | +0.12(+0.48%) |
Aug 28, 2008 | 25.38 | 25.79 | 25.11 | 25.73 | 2,041,044 | +0.54(+2.15%) |
Aug 27, 2008 | 24.69 | 25.42 | 24.46 | 25.19 | 962,339 | +0.60(+2.45%) |
Aug 26, 2008 | 24.48 | 24.89 | 24.21 | 24.59 | 1,183,783 | +0.07(+0.28%) |
Aug 25, 2008 | 24.87 | 24.93 | 24.44 | 24.52 | 745,606 | -0.65(-2.60%) |
Aug 22, 2008 | 24.63 | 25.31 | 24.40 | 25.17 | 1,242,061 | +0.73(+2.97%) |
Aug 21, 2008 | 24.59 | 24.79 | 24.26 | 24.45 | 1,593,265 | -0.58(-2.32%) |
Aug 20, 2008 | 25.52 | 25.73 | 24.70 | 25.03 | 1,868,670 | -0.39(-1.55%) |
Aug 19, 2008 | 25.34 | 25.68 | 25.05 | 25.42 | 1,249,588 | -0.15(-0.57%) |
Aug 18, 2008 | 25.12 | 25.99 | 25.11 | 25.57 | 1,398,840 | -0.23(-0.87%) |
Aug 15, 2008 | 25.83 | 26.43 | 25.53 | 25.79 | 0 | -0.09(-0.35%) |
Aug 14, 2008 | 25.22 | 25.99 | 25.22 | 25.88 | 2,241,883 | +0.18(+0.70%) |
Aug 13, 2008 | 26.26 | 26.28 | 25.66 | 25.70 | 1,480,862 | -0.46(-1.77%) |
Aug 12, 2008 | 25.98 | 26.48 | 25.84 | 26.17 | 1,770,893 | -0.14(-0.51%) |
Aug 11, 2008 | 25.87 | 26.41 | 25.82 | 26.30 | 1,956,139 | +0.47(+1.83%) |
Aug 08, 2008 | 24.57 | 26.08 | 24.57 | 25.83 | 2,892,047 | +1.06(+4.28%) |
Aug 07, 2008 | 24.69 | 25.78 | 24.35 | 24.77 | 1,644,067 | -0.16(-0.66%) |
Aug 06, 2008 | 24.76 | 25.60 | 24.57 | 24.93 | 3,163,395 | +0.17(+0.71%) |
Aug 05, 2008 | 24.27 | 25.07 | 23.66 | 24.76 | 1,846,271 | +0.75(+3.12%) |
Aug 04, 2008 | 24.23 | 24.28 | 23.85 | 24.01 | 1,022,242 | -0.20(-0.81%) |
Aug 01, 2008 | 24.35 | 24.40 | 23.69 | 24.20 | 1,207,937 | +0.02(+0.07%) |
Jul 31, 2008 | 23.84 | 24.50 | 23.69 | 24.19 | 2,190,434 | -0.04(-0.16%) |
Jul 30, 2008 | 24.08 | 24.40 | 23.64 | 24.23 | 2,129,498 | +0.15(+0.61%) |
Jul 29, 2008 | 24.08 | 24.16 | 22.32 | 24.08 | 2,319,605 | +1.67(+7.44%) |
Jul 28, 2008 | 22.86 | 23.18 | 22.35 | 22.41 | 2,680,219 | -0.47(-2.07%) |
Jul 25, 2008 | 22.67 | 23.59 | 22.50 | 22.89 | 1,576,463 | +0.27(+1.20%) |
Jul 24, 2008 | 23.58 | 23.76 | 22.50 | 22.61 | 2,058,309 | -1.15(-4.84%) |
Jul 23, 2008 | 23.59 | 24.24 | 23.24 | 23.76 | 1,824,282 | +0.15(+0.62%) |
Jul 22, 2008 | 22.72 | 23.67 | 22.47 | 23.62 | 2,392,024 | +0.62(+2.70%) |
Jul 21, 2008 | 22.67 | 23.09 | 22.28 | 23.00 | 2,190,709 | +0.40(+1.77%) |
Jul 18, 2008 | 22.83 | 22.83 | 22.17 | 22.60 | 1,633,126 | -0.17(-0.77%) |
Jul 17, 2008 | 22.15 | 22.91 | 21.77 | 22.77 | 4,109,011 | +0.42(+1.87%) |
Jul 16, 2008 | 21.08 | 22.55 | 20.83 | 22.36 | 9,073,397 | +0.48(+2.19%) |
Jul 15, 2008 | 21.54 | 22.27 | 21.46 | 21.88 | 2,542,610 | +0.09(+0.41%) |
Jul 14, 2008 | 22.58 | 22.70 | 21.75 | 21.79 | 1,701,178 | -0.44(-1.98%) |
Jul 11, 2008 | 21.63 | 22.83 | 21.40 | 22.23 | 1,130,375 | +0.41(+1.86%) |
Jul 10, 2008 | 21.88 | 22.51 | 21.58 | 21.82 | 2,036,862 | -0.01(-0.05%) |
Jul 09, 2008 | 23.67 | 23.75 | 21.59 | 21.83 | 2,249,184 | -1.94(-8.16%) |
Jul 08, 2008 | 21.84 | 23.84 | 21.58 | 23.77 | 2,636,369 | +1.80(+8.21%) |
Jul 07, 2008 | 23.14 | 23.21 | 21.83 | 21.97 | 2,004,585 | -1.09(-4.74%) |
Jul 04, 2008 | 23.30 | 23.49 | 22.90 | 23.06 | 754,011 | +0.00(+0.00%) |
Jul 03, 2008 | 23.30 | 23.49 | 22.90 | 23.06 | 754,011 | -0.10(-0.41%) |
Jul 02, 2008 | 23.67 | 23.90 | 23.12 | 23.16 | 1,670,156 | -0.38(-1.63%) |
Jul 01, 2008 | 22.86 | 23.57 | 22.77 | 23.54 | 2,436,533 | +0.48(+2.08%) |
Jun 30, 2008 | 23.05 | 23.42 | 22.80 | 23.06 | 1,940,362 | +0.17(+0.74%) |
Jun 27, 2008 | 22.32 | 23.05 | 21.58 | 22.89 | 10,255,843 | +0.82(+3.70%) |
Jun 26, 2008 | 22.59 | 22.59 | 21.98 | 22.07 | 2,187,908 | -0.54(-2.37%) |
Jun 25, 2008 | 22.42 | 22.97 | 22.29 | 22.61 | 1,929,056 | +0.14(+0.63%) |
Jun 24, 2008 | 22.76 | 23.00 | 22.28 | 22.47 | 2,026,063 | -0.60(-2.59%) |
Jun 23, 2008 | 23.44 | 23.63 | 22.94 | 23.07 | 1,314,384 | -0.21(-0.90%) |
Jun 20, 2008 | 24.20 | 24.22 | 22.94 | 23.27 | 2,726,855 | -1.09(-4.49%) |
Jun 19, 2008 | 23.69 | 24.38 | 23.54 | 24.37 | 1,035,204 | +0.68(+2.88%) |
Jun 18, 2008 | 23.56 | 23.95 | 23.26 | 23.69 | 1,614,827 | +0.10(+0.41%) |
Jun 17, 2008 | 24.27 | 24.28 | 23.53 | 23.59 | 792,893 | -0.57(-2.36%) |
Jun 16, 2008 | 23.45 | 24.33 | 23.29 | 24.16 | 1,172,012 | +0.63(+2.68%) |
Jun 13, 2008 | 23.32 | 23.53 | 22.61 | 23.53 | 805,688 | +0.41(+1.76%) |
Jun 12, 2008 | 22.92 | 23.49 | 22.74 | 23.12 | 899,248 | +0.23(+0.98%) |
Jun 11, 2008 | 23.51 | 23.72 | 22.83 | 22.90 | 1,265,475 | -0.76(-3.19%) |
Jun 10, 2008 | 23.21 | 23.69 | 22.83 | 23.65 | 1,353,192 | +0.51(+2.22%) |
Jun 09, 2008 | 23.36 | 23.69 | 23.14 | 23.14 | 1,079,213 | -0.11(-0.48%) |
Jun 06, 2008 | 23.89 | 24.18 | 23.21 | 23.25 | 970,039 | -0.91(-3.78%) |
Jun 05, 2008 | 23.62 | 24.16 | 23.52 | 24.16 | 739,405 | +0.60(+2.56%) |
Jun 04, 2008 | 23.30 | 23.72 | 22.95 | 23.56 | 1,398,938 | +0.12(+0.53%) |
Jun 03, 2008 | 23.22 | 23.47 | 22.90 | 23.44 | 1,587,689 | +0.29(+1.27%) |
Jun 02, 2008 | 23.62 | 23.66 | 23.14 | 23.14 | 1,325,674 | -0.70(-2.93%) |
May 30, 2008 | 24.09 | 24.49 | 23.72 | 23.84 | 2,096,391 | -0.30(-1.26%) |
May 29, 2008 | 24.02 | 24.24 | 23.58 | 24.15 | 1,928,988 | +0.25(+1.04%) |
May 28, 2008 | 23.44 | 23.93 | 23.22 | 23.90 | 1,335,682 | +0.67(+2.86%) |
May 27, 2008 | 23.29 | 23.58 | 23.00 | 23.23 | 927,484 | +0.07(+0.32%) |
May 26, 2008 | 22.58 | 23.22 | 22.44 | 23.16 | 0 | +0.00(+0.00%) |
May 23, 2008 | 22.58 | 23.22 | 22.44 | 23.16 | 936,983 | +0.39(+1.73%) |
May 22, 2008 | 23.13 | 23.19 | 22.61 | 22.77 | 1,544,359 | -0.41(-1.75%) |
May 21, 2008 | 23.80 | 23.90 | 23.08 | 23.17 | 1,263,070 | -0.46(-1.96%) |
May 20, 2008 | 23.67 | 23.95 | 23.44 | 23.64 | 1,989,903 | -0.30(-1.27%) |
May 19, 2008 | 23.69 | 24.10 | 23.40 | 23.94 | 1,532,266 | +0.15(+0.64%) |
May 16, 2008 | 23.86 | 23.98 | 23.35 | 23.79 | 1,358,839 | +0.07(+0.28%) |
May 15, 2008 | 23.53 | 23.95 | 23.18 | 23.72 | 2,588,090 | +0.19(+0.81%) |
May 14, 2008 | 23.18 | 23.53 | 22.94 | 23.53 | 1,672,342 | +0.46(+2.00%) |
May 13, 2008 | 22.91 | 23.25 | 22.70 | 23.07 | 1,899,017 | +0.18(+0.79%) |
May 12, 2008 | 22.43 | 23.03 | 22.33 | 22.89 | 2,239,639 | +0.65(+2.91%) |
May 09, 2008 | 22.10 | 22.73 | 21.96 | 22.24 | 961,062 | -0.11(-0.48%) |
May 08, 2008 | 21.44 | 22.89 | 21.44 | 22.34 | 2,898,100 | +1.12(+5.29%) |
May 07, 2008 | 21.65 | 21.83 | 21.09 | 21.22 | 1,042,795 | -0.43(-1.98%) |
May 06, 2008 | 21.45 | 21.72 | 21.32 | 21.65 | 1,266,382 | +0.19(+0.89%) |
May 05, 2008 | 21.74 | 21.79 | 21.43 | 21.46 | 1,145,604 | -0.39(-1.81%) |
May 02, 2008 | 22.29 | 22.29 | 21.63 | 21.85 | 1,326,019 | -0.24(-1.10%) |
May 01, 2008 | 21.97 | 22.29 | 21.63 | 22.10 | 1,480,836 | +0.25(+1.16%) |
Apr 30, 2008 | 22.38 | 22.46 | 21.82 | 21.84 | 869,130 | -0.42(-1.90%) |
Apr 29, 2008 | 22.32 | 22.58 | 21.78 | 22.27 | 1,713,860 | -0.09(-0.40%) |
Apr 28, 2008 | 22.88 | 23.24 | 22.28 | 22.36 | 1,875,135 | -0.87(-3.76%) |
Apr 25, 2008 | 23.26 | 23.45 | 23.05 | 23.23 | 1,711,041 | -0.02(-0.10%) |
Apr 24, 2008 | 22.89 | 23.53 | 22.87 | 23.25 | 2,509,728 | +0.58(+2.56%) |
Apr 23, 2008 | 22.23 | 22.71 | 22.00 | 22.67 | 1,292,386 | +0.57(+2.58%) |
Apr 22, 2008 | 22.21 | 22.43 | 21.94 | 22.10 | 1,421,740 | -0.25(-1.13%) |
Apr 21, 2008 | 22.18 | 22.60 | 22.12 | 22.36 | 827,858 | +0.02(+0.10%) |
Apr 18, 2008 | 22.37 | 22.81 | 21.98 | 22.33 | 2,491,128 | +0.42(+1.90%) |
Apr 17, 2008 | 21.75 | 21.94 | 21.31 | 21.92 | 816,609 | +0.05(+0.23%) |
Apr 16, 2008 | 20.96 | 21.94 | 20.84 | 21.87 | 1,932,093 | +1.14(+5.49%) |
Apr 15, 2008 | 20.76 | 20.86 | 20.34 | 20.73 | 719,919 | +0.15(+0.71%) |
Apr 14, 2008 | 20.54 | 20.86 | 20.43 | 20.58 | 1,004,227 | -0.01(-0.03%) |
Apr 11, 2008 | 20.63 | 21.13 | 20.43 | 20.59 | 1,067,630 | -0.26(-1.24%) |
Apr 10, 2008 | 20.46 | 20.95 | 20.34 | 20.84 | 939,497 | +0.42(+2.04%) |
Apr 09, 2008 | 20.91 | 21.05 | 20.38 | 20.43 | 1,382,171 | -0.37(-1.79%) |
Apr 08, 2008 | 20.95 | 21.25 | 20.69 | 20.80 | 925,723 | -0.14(-0.67%) |
Apr 07, 2008 | 21.26 | 21.43 | 20.79 | 20.94 | 940,683 | -0.27(-1.25%) |
Apr 04, 2008 | 21.19 | 21.55 | 20.81 | 21.21 | 1,570,222 | -0.04(-0.19%) |
Apr 03, 2008 | 20.63 | 21.36 | 20.61 | 21.25 | 1,802,269 | +0.25(+1.21%) |
Apr 02, 2008 | 20.84 | 21.00 | 20.31 | 20.99 | 1,117,023 | +0.08(+0.40%) |
Apr 01, 2008 | 20.25 | 20.93 | 19.97 | 20.91 | 1,303,681 | +0.90(+4.48%) |
Mar 31, 2008 | 19.90 | 20.38 | 19.77 | 20.01 | 1,458,988 | +0.11(+0.54%) |
Mar 28, 2008 | 20.39 | 20.57 | 19.85 | 19.90 | 774,200 | -0.44(-2.16%) |
Mar 27, 2008 | 20.57 | 20.86 | 20.19 | 20.34 | 974,669 | -0.10(-0.50%) |
Mar 26, 2008 | 20.90 | 21.15 | 20.20 | 20.44 | 2,455,255 | -0.65(-3.10%) |
Mar 25, 2008 | 20.97 | 21.14 | 20.31 | 21.10 | 2,084,439 | +0.10(+0.48%) |
Mar 24, 2008 | 20.07 | 21.22 | 20.07 | 21.00 | 2,007,688 | +0.90(+4.46%) |
Mar 21, 2008 | 19.60 | 20.19 | 19.24 | 20.10 | 2,758,488 | +0.00(+0.00%) |
Mar 20, 2008 | 19.60 | 20.19 | 19.24 | 20.10 | 2,758,488 | +0.71(+3.66%) |
Mar 19, 2008 | 19.49 | 20.07 | 19.24 | 19.39 | 2,117,678 | +0.07(+0.35%) |
Mar 18, 2008 | 18.71 | 19.32 | 18.40 | 19.32 | 2,172,516 | +1.04(+5.67%) |
Mar 17, 2008 | 17.86 | 18.44 | 17.63 | 18.29 | 1,248,407 | -0.08(-0.46%) |
Mar 14, 2008 | 19.23 | 19.37 | 17.91 | 18.37 | 1,845,501 | -0.65(-3.41%) |
Mar 13, 2008 | 18.96 | 19.14 | 18.26 | 19.02 | 1,570,908 | -0.20(-1.06%) |
Mar 12, 2008 | 19.44 | 19.81 | 19.08 | 19.22 | 2,253,945 | -0.34(-1.76%) |
Mar 11, 2008 | 18.60 | 19.58 | 18.19 | 19.57 | 2,084,265 | +1.49(+8.23%) |
Mar 10, 2008 | 18.80 | 18.92 | 18.08 | 18.08 | 2,594,675 | -0.81(-4.27%) |
Mar 07, 2008 | 18.60 | 19.09 | 18.34 | 18.88 | 1,742,652 | +0.12(+0.63%) |
Mar 06, 2008 | 19.36 | 19.87 | 18.46 | 18.76 | 2,190,652 | -0.66(-3.40%) |
Mar 05, 2008 | 19.75 | 19.88 | 19.21 | 19.42 | 1,734,530 | -0.02(-0.12%) |
Mar 04, 2008 | 20.55 | 20.55 | 19.09 | 19.45 | 2,963,563 | -1.20(-5.79%) |
Mar 03, 2008 | 20.41 | 20.79 | 20.07 | 20.64 | 1,336,933 | +0.41(+2.01%) |
Feb 29, 2008 | 20.55 | 20.74 | 20.05 | 20.24 | 1,417,830 | -0.61(-2.92%) |
Feb 28, 2008 | 20.32 | 20.95 | 20.27 | 20.84 | 2,652,754 | +0.47(+2.30%) |
Feb 27, 2008 | 21.02 | 21.32 | 20.14 | 20.38 | 2,626,587 | -0.76(-3.57%) |
Feb 26, 2008 | 20.86 | 21.54 | 20.86 | 21.13 | 1,516,468 | +0.03(+0.13%) |
Feb 25, 2008 | 20.26 | 21.10 | 19.85 | 21.10 | 1,317,063 | +0.81(+4.00%) |
Feb 22, 2008 | 20.34 | 20.52 | 19.85 | 20.29 | 1,198,623 | +0.03(+0.14%) |
Feb 21, 2008 | 20.60 | 21.00 | 20.14 | 20.26 | 1,242,792 | -0.15(-0.75%) |
Feb 20, 2008 | 19.76 | 20.42 | 19.63 | 20.42 | 1,201,485 | +0.48(+2.40%) |
Feb 19, 2008 | 20.12 | 20.32 | 19.86 | 19.94 | 1,066,979 | +0.04(+0.20%) |
Feb 18, 2008 | 19.75 | 20.11 | 19.47 | 19.90 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 19.75 | 20.11 | 19.47 | 19.90 | 862,726 | +0.03(+0.17%) |
Feb 14, 2008 | 19.89 | 20.16 | 19.67 | 19.86 | 2,656,835 | -0.02(-0.09%) |
Feb 13, 2008 | 19.89 | 19.94 | 19.24 | 19.88 | 1,095,485 | +0.26(+1.35%) |
Feb 12, 2008 | 19.31 | 19.73 | 19.17 | 19.62 | 1,255,681 | +0.24(+1.25%) |
Feb 11, 2008 | 19.65 | 19.65 | 19.03 | 19.37 | 1,626,429 | -0.31(-1.57%) |
Feb 08, 2008 | 20.24 | 20.56 | 19.51 | 19.68 | 969,196 | -0.66(-3.24%) |
Feb 07, 2008 | 19.89 | 20.44 | 19.63 | 20.34 | 1,588,684 | +0.38(+1.92%) |
Feb 06, 2008 | 20.45 | 20.68 | 19.85 | 19.96 | 1,253,974 | -0.30(-1.47%) |
Feb 05, 2008 | 20.41 | 20.98 | 20.24 | 20.26 | 1,902,681 | -0.60(-2.86%) |
Feb 04, 2008 | 20.56 | 21.08 | 20.40 | 20.86 | 3,074,752 | +0.28(+1.37%) |
Feb 01, 2008 | 20.00 | 20.81 | 19.95 | 20.57 | 11,376,193 | +0.42(+2.07%) |
Jan 31, 2008 | 19.97 | 20.70 | 19.32 | 20.16 | 12,579,956 | -0.64(-3.06%) |
Jan 30, 2008 | 21.16 | 21.74 | 20.67 | 20.79 | 1,188,798 | -0.42(-1.99%) |
Jan 29, 2008 | 21.75 | 22.08 | 21.21 | 21.22 | 1,330,495 | -0.17(-0.79%) |
Jan 28, 2008 | 20.90 | 21.40 | 20.38 | 21.39 | 951,214 | +0.63(+3.01%) |
Jan 25, 2008 | 21.09 | 21.28 | 20.35 | 20.76 | 1,476,388 | -0.07(-0.32%) |
Jan 24, 2008 | 21.31 | 21.60 | 20.74 | 20.83 | 3,327,439 | +0.10(+0.46%) |
Jan 23, 2008 | 18.87 | 21.12 | 18.86 | 20.73 | 4,575,050 | +1.33(+6.86%) |
Jan 22, 2008 | 18.56 | 19.83 | 18.22 | 19.40 | 1,948,367 | +0.82(+4.43%) |
Jan 21, 2008 | 19.35 | 19.35 | 18.34 | 18.58 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 19.35 | 19.35 | 18.34 | 18.58 | 2,836,799 | -0.60(-3.12%) |
Jan 17, 2008 | 19.63 | 19.78 | 19.11 | 19.18 | 1,224,634 | -0.46(-2.35%) |
Jan 16, 2008 | 19.25 | 19.97 | 19.07 | 19.64 | 1,158,107 | +0.38(+1.96%) |
Jan 15, 2008 | 19.69 | 19.84 | 19.26 | 19.26 | 995,426 | -0.79(-3.94%) |
Jan 14, 2008 | 19.71 | 20.17 | 19.33 | 20.05 | 1,143,382 | +0.51(+2.60%) |
Jan 11, 2008 | 19.54 | 19.96 | 19.01 | 19.54 | 1,330,147 | -0.15(-0.74%) |
Jan 10, 2008 | 19.45 | 20.02 | 18.97 | 19.69 | 2,862,094 | +0.06(+0.29%) |
Jan 09, 2008 | 19.08 | 19.77 | 18.66 | 19.63 | 2,282,862 | +0.56(+2.93%) |
Jan 08, 2008 | 19.86 | 19.97 | 18.93 | 19.07 | 3,327,075 | -0.69(-3.51%) |
Jan 07, 2008 | 19.96 | 20.15 | 19.36 | 19.77 | 2,388,951 | -0.06(-0.31%) |
Jan 04, 2008 | 20.61 | 20.99 | 19.75 | 19.83 | 1,869,151 | -1.16(-5.53%) |
Jan 03, 2008 | 21.83 | 22.10 | 20.88 | 20.99 | 1,417,377 | -0.71(-3.27%) |
Jan 02, 2008 | 21.60 | 22.09 | 21.42 | 21.70 | 1,990,497 | +0.07(+0.34%) |