Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 12.76 | 13.47 | 12.61 | 13.38 | 2,601,844 | +0.54(+4.21%) |
Dec 30, 2008 | 12.48 | 12.88 | 12.12 | 12.84 | 2,016,211 | +0.37(+2.97%) |
Dec 29, 2008 | 12.32 | 12.60 | 12.07 | 12.47 | 1,890,376 | +0.39(+3.26%) |
Dec 26, 2008 | 11.71 | 12.10 | 11.58 | 12.08 | 802,961 | +0.40(+3.43%) |
Dec 24, 2008 | 11.51 | 11.70 | 11.27 | 11.68 | 923,450 | +0.02(+0.20%) |
Dec 23, 2008 | 11.87 | 11.99 | 11.18 | 11.65 | 2,921,653 | +0.05(+0.40%) |
Dec 22, 2008 | 12.41 | 12.53 | 11.26 | 11.61 | 2,708,255 | -0.78(-6.27%) |
Dec 19, 2008 | 12.02 | 12.58 | 11.61 | 12.38 | 3,423,651 | +0.41(+3.44%) |
Dec 18, 2008 | 13.57 | 13.76 | 11.78 | 11.97 | 3,174,159 | -1.62(-11.90%) |
Dec 17, 2008 | 13.65 | 14.04 | 13.44 | 13.59 | 2,793,228 | -0.30(-2.16%) |
Dec 16, 2008 | 13.44 | 13.89 | 13.06 | 13.89 | 3,175,373 | +0.69(+5.21%) |
Dec 15, 2008 | 13.37 | 13.90 | 12.85 | 13.20 | 3,100,205 | +0.10(+0.76%) |
Dec 12, 2008 | 12.40 | 13.49 | 12.14 | 13.10 | 3,819,669 | -0.04(-0.27%) |
Dec 11, 2008 | 13.40 | 13.82 | 12.81 | 13.14 | 4,254,691 | -0.20(-1.50%) |
Dec 10, 2008 | 12.68 | 13.69 | 12.62 | 13.34 | 4,367,640 | +1.07(+8.73%) |
Dec 09, 2008 | 11.48 | 12.91 | 11.44 | 12.27 | 4,468,865 | +0.55(+4.67%) |
Dec 08, 2008 | 11.70 | 11.91 | 11.23 | 11.72 | 5,465,166 | +0.63(+5.68%) |
Dec 05, 2008 | 10.44 | 11.26 | 10.01 | 11.09 | 6,352,688 | +0.44(+4.14%) |
Dec 04, 2008 | 11.72 | 11.97 | 10.29 | 10.65 | 7,117,574 | -1.56(-12.77%) |
Dec 03, 2008 | 11.88 | 12.42 | 11.40 | 12.21 | 5,549,940 | +0.03(+0.24%) |
Dec 02, 2008 | 12.57 | 13.02 | 11.77 | 12.18 | 6,515,217 | -0.19(-1.57%) |
Dec 01, 2008 | 13.53 | 13.90 | 12.37 | 12.37 | 6,109,870 | -2.55(-17.07%) |
Nov 28, 2008 | 15.38 | 15.51 | 14.35 | 14.92 | 1,665,011 | -0.71(-4.55%) |
Nov 26, 2008 | 13.30 | 15.69 | 13.30 | 15.63 | 4,148,118 | +1.79(+12.92%) |
Nov 25, 2008 | 13.37 | 13.93 | 13.21 | 13.84 | 4,847,880 | +0.58(+4.39%) |
Nov 24, 2008 | 12.48 | 13.48 | 12.22 | 13.26 | 4,222,565 | +1.07(+8.78%) |
Nov 21, 2008 | 11.91 | 12.38 | 10.87 | 12.19 | 8,687,265 | +0.72(+6.26%) |
Nov 20, 2008 | 13.08 | 13.53 | 11.40 | 11.47 | 6,948,304 | -2.37(-17.13%) |
Nov 19, 2008 | 15.39 | 15.71 | 13.52 | 13.84 | 4,729,073 | -1.71(-11.01%) |
Nov 18, 2008 | 15.37 | 15.55 | 14.60 | 15.55 | 4,709,855 | +0.33(+2.16%) |
Nov 17, 2008 | 15.21 | 15.79 | 14.71 | 15.22 | 2,964,562 | -0.07(-0.46%) |
Nov 14, 2008 | 15.81 | 16.31 | 15.05 | 15.29 | 0 | -0.99(-6.10%) |
Nov 13, 2008 | 14.52 | 16.29 | 13.66 | 16.29 | 4,871,434 | +1.88(+13.02%) |
Nov 12, 2008 | 15.41 | 15.53 | 14.39 | 14.41 | 2,094,903 | -1.46(-9.19%) |
Nov 11, 2008 | 16.65 | 16.82 | 15.46 | 15.87 | 2,412,241 | -1.26(-7.38%) |
Nov 10, 2008 | 17.92 | 18.09 | 16.58 | 17.14 | 1,687,639 | +0.03(+0.17%) |
Nov 07, 2008 | 17.65 | 17.85 | 16.41 | 17.11 | 4,972,560 | -0.40(-2.28%) |
Nov 06, 2008 | 19.24 | 19.49 | 17.25 | 17.51 | 3,714,657 | -2.02(-10.33%) |
Nov 05, 2008 | 20.27 | 20.98 | 19.34 | 19.52 | 2,741,789 | -1.31(-6.30%) |
Nov 04, 2008 | 20.10 | 21.05 | 19.92 | 20.84 | 3,923,692 | +1.36(+7.01%) |
Nov 03, 2008 | 19.72 | 21.18 | 19.24 | 19.47 | 3,804,596 | -0.71(-3.53%) |
Oct 31, 2008 | 19.69 | 20.88 | 18.84 | 20.18 | 3,351,385 | +0.49(+2.51%) |
Oct 30, 2008 | 18.93 | 19.79 | 18.17 | 19.69 | 3,268,842 | +1.71(+9.49%) |
Oct 29, 2008 | 17.49 | 18.92 | 16.75 | 17.98 | 3,788,071 | +1.48(+8.98%) |
Oct 28, 2008 | 15.39 | 16.50 | 14.39 | 16.50 | 3,570,368 | +1.71(+11.57%) |
Oct 27, 2008 | 15.84 | 16.19 | 14.75 | 14.79 | 2,502,543 | -1.34(-8.31%) |
Oct 24, 2008 | 14.92 | 16.45 | 14.47 | 16.13 | 3,323,528 | -0.64(-3.79%) |
Oct 23, 2008 | 17.12 | 17.29 | 15.70 | 16.77 | 5,384,840 | +0.02(+0.11%) |
Oct 22, 2008 | 16.67 | 17.81 | 16.18 | 16.75 | 8,307,743 | -0.75(-4.30%) |
Oct 21, 2008 | 16.17 | 18.27 | 15.89 | 17.50 | 6,393,743 | +0.79(+4.72%) |
Oct 20, 2008 | 15.75 | 16.88 | 15.43 | 16.71 | 3,383,811 | +1.56(+10.33%) |
Oct 17, 2008 | 14.88 | 16.32 | 14.03 | 15.15 | 7,924,252 | -0.10(-0.66%) |
Oct 16, 2008 | 14.98 | 15.47 | 13.18 | 15.25 | 6,828,311 | +0.57(+3.89%) |
Oct 15, 2008 | 17.30 | 17.50 | 14.44 | 14.68 | 5,308,123 | -3.49(-19.23%) |
Oct 14, 2008 | 18.83 | 19.31 | 17.39 | 18.17 | 6,906,054 | +0.23(+1.28%) |
Oct 13, 2008 | 15.59 | 18.05 | 14.43 | 17.94 | 6,002,507 | +3.76(+26.50%) |
Oct 10, 2008 | 16.07 | 16.65 | 12.72 | 14.18 | 0 | -2.78(-16.37%) |
Oct 09, 2008 | 18.72 | 19.37 | 16.74 | 16.96 | 4,885,892 | -1.25(-6.85%) |
Oct 08, 2008 | 17.51 | 19.60 | 16.72 | 18.21 | 6,442,433 | +0.05(+0.29%) |
Oct 07, 2008 | 19.70 | 20.41 | 18.15 | 18.15 | 5,500,074 | -1.01(-5.28%) |
Oct 06, 2008 | 20.65 | 20.83 | 17.35 | 19.17 | 5,934,035 | -2.25(-10.52%) |
Oct 03, 2008 | 21.92 | 23.01 | 21.32 | 21.42 | 0 | -0.33(-1.51%) |
Oct 02, 2008 | 24.02 | 24.52 | 21.66 | 21.75 | 3,732,178 | -2.98(-12.06%) |
Oct 01, 2008 | 24.97 | 25.45 | 24.39 | 24.73 | 3,111,561 | -0.68(-2.66%) |
Sep 30, 2008 | 24.40 | 26.21 | 24.12 | 25.41 | 3,013,029 | +1.64(+6.88%) |
Sep 29, 2008 | 25.43 | 26.15 | 23.14 | 23.77 | 3,754,709 | -3.12(-11.59%) |
Sep 26, 2008 | 26.79 | 27.07 | 25.36 | 26.89 | 0 | -0.96(-3.46%) |
Sep 25, 2008 | 27.94 | 28.23 | 27.15 | 27.85 | 2,526,939 | -0.40(-1.42%) |
Sep 24, 2008 | 28.68 | 29.35 | 27.98 | 28.25 | 2,805,357 | -0.21(-0.74%) |
Sep 23, 2008 | 30.83 | 30.83 | 28.12 | 28.47 | 4,592,841 | -2.68(-8.59%) |
Sep 22, 2008 | 31.29 | 31.90 | 30.30 | 31.14 | 2,887,646 | +0.16(+0.53%) |
Sep 19, 2008 | 28.94 | 31.38 | 28.36 | 30.98 | 0 | +3.48(+12.64%) |
Sep 18, 2008 | 28.02 | 28.35 | 26.80 | 27.50 | 4,867,716 | +0.65(+2.41%) |
Sep 17, 2008 | 27.21 | 28.23 | 26.70 | 26.85 | 4,064,392 | -0.56(-2.04%) |
Sep 16, 2008 | 25.30 | 27.41 | 24.65 | 27.41 | 4,795,885 | +0.99(+3.76%) |
Sep 15, 2008 | 26.95 | 27.44 | 25.88 | 26.42 | 4,574,681 | -1.80(-6.38%) |
Sep 12, 2008 | 27.28 | 28.44 | 27.06 | 28.22 | 1,969,500 | +1.31(+4.88%) |
Sep 11, 2008 | 27.09 | 27.57 | 26.02 | 26.91 | 2,240,637 | -0.18(-0.65%) |
Sep 10, 2008 | 25.34 | 27.22 | 25.34 | 27.08 | 3,530,120 | +1.79(+7.07%) |
Sep 09, 2008 | 27.48 | 27.48 | 25.30 | 25.30 | 5,095,855 | -2.33(-8.43%) |
Sep 08, 2008 | 29.38 | 30.03 | 27.42 | 27.62 | 3,686,288 | -1.39(-4.80%) |
Sep 05, 2008 | 29.60 | 29.65 | 28.28 | 29.02 | 0 | -0.54(-1.81%) |
Sep 04, 2008 | 30.37 | 30.73 | 28.93 | 29.55 | 2,637,581 | -0.75(-2.47%) |
Sep 03, 2008 | 30.44 | 30.96 | 29.67 | 30.30 | 4,033,685 | -0.29(-0.94%) |
Sep 02, 2008 | 32.37 | 32.77 | 30.31 | 30.59 | 4,739,354 | -3.01(-8.96%) |
Aug 29, 2008 | 34.16 | 34.44 | 33.23 | 33.60 | 0 | -0.38(-1.11%) |
Aug 28, 2008 | 34.39 | 34.62 | 32.99 | 33.98 | 2,241,987 | -0.30(-0.88%) |
Aug 27, 2008 | 34.35 | 34.85 | 34.00 | 34.28 | 1,317,202 | +0.53(+1.57%) |
Aug 26, 2008 | 32.99 | 34.37 | 32.99 | 33.75 | 1,995,759 | +0.87(+2.65%) |
Aug 25, 2008 | 32.94 | 33.48 | 32.54 | 32.88 | 1,386,597 | -0.42(-1.27%) |
Aug 22, 2008 | 32.65 | 33.84 | 32.62 | 33.30 | 0 | -0.34(-1.00%) |
Aug 21, 2008 | 33.44 | 34.12 | 33.20 | 33.64 | 3,046,152 | +0.82(+2.51%) |
Aug 20, 2008 | 31.39 | 32.90 | 31.32 | 32.81 | 3,209,781 | +1.79(+5.76%) |
Aug 19, 2008 | 30.41 | 31.30 | 30.34 | 31.02 | 4,022,729 | +0.16(+0.53%) |
Aug 18, 2008 | 31.74 | 32.14 | 30.71 | 30.86 | 2,130,151 | -0.54(-1.72%) |
Aug 15, 2008 | 31.80 | 31.80 | 30.57 | 31.40 | 0 | -0.50(-1.57%) |
Aug 14, 2008 | 32.45 | 32.45 | 31.15 | 31.90 | 2,442,965 | -0.61(-1.88%) |
Aug 13, 2008 | 31.63 | 32.90 | 31.44 | 32.51 | 3,231,281 | +0.89(+2.81%) |
Aug 12, 2008 | 31.61 | 32.07 | 30.59 | 31.62 | 2,812,480 | +0.41(+1.32%) |
Aug 11, 2008 | 31.11 | 31.77 | 30.33 | 31.21 | 3,156,109 | +0.04(+0.11%) |
Aug 08, 2008 | 32.35 | 32.35 | 30.77 | 31.18 | 2,942,146 | -1.51(-4.62%) |
Aug 07, 2008 | 33.66 | 34.24 | 32.61 | 32.69 | 1,952,961 | -0.62(-1.87%) |
Aug 06, 2008 | 31.81 | 33.43 | 31.42 | 33.31 | 3,010,115 | +1.58(+4.97%) |
Aug 05, 2008 | 31.92 | 33.34 | 31.38 | 31.74 | 4,595,631 | -0.51(-1.59%) |
Aug 04, 2008 | 36.22 | 36.22 | 31.90 | 32.25 | 4,844,652 | -3.82(-10.60%) |
Aug 01, 2008 | 34.89 | 37.57 | 34.40 | 36.07 | 3,829,881 | +1.29(+3.70%) |
Jul 31, 2008 | 35.88 | 37.19 | 34.78 | 34.78 | 3,635,343 | -1.22(-3.38%) |
Jul 30, 2008 | 33.44 | 36.00 | 33.28 | 36.00 | 2,508,026 | +2.55(+7.61%) |
Jul 29, 2008 | 33.45 | 34.72 | 32.89 | 33.45 | 2,262,648 | -1.13(-3.27%) |
Jul 28, 2008 | 34.18 | 34.98 | 34.06 | 34.58 | 2,415,287 | +0.50(+1.47%) |
Jul 25, 2008 | 34.01 | 34.68 | 33.45 | 34.08 | 2,439,062 | +0.69(+2.06%) |
Jul 24, 2008 | 33.54 | 34.24 | 31.89 | 33.40 | 3,925,631 | -0.23(-0.68%) |
Jul 23, 2008 | 36.35 | 36.35 | 33.48 | 33.62 | 3,813,816 | -2.71(-7.45%) |
Jul 22, 2008 | 37.24 | 38.41 | 35.41 | 36.33 | 3,335,346 | -0.91(-2.43%) |
Jul 21, 2008 | 35.63 | 37.24 | 35.14 | 37.24 | 1,628,765 | +1.83(+5.17%) |
Jul 18, 2008 | 35.19 | 36.32 | 34.91 | 35.41 | 2,260,621 | +0.56(+1.60%) |
Jul 17, 2008 | 37.57 | 38.60 | 33.92 | 34.85 | 4,399,328 | -2.83(-7.51%) |
Jul 16, 2008 | 38.72 | 38.94 | 36.95 | 37.68 | 2,362,271 | -1.18(-3.03%) |
Jul 15, 2008 | 40.41 | 40.41 | 38.04 | 38.85 | 3,102,860 | -1.35(-3.35%) |
Jul 14, 2008 | 40.28 | 41.05 | 39.57 | 40.20 | 2,209,132 | +0.49(+1.24%) |
Jul 11, 2008 | 38.74 | 40.64 | 38.74 | 39.71 | 2,548,440 | +0.65(+1.66%) |
Jul 10, 2008 | 37.80 | 39.06 | 36.73 | 39.06 | 2,277,245 | +1.21(+3.20%) |
Jul 09, 2008 | 37.60 | 39.53 | 37.60 | 37.85 | 2,177,302 | +0.39(+1.05%) |
Jul 08, 2008 | 38.34 | 38.66 | 35.93 | 37.45 | 4,249,564 | -1.60(-4.10%) |
Jul 07, 2008 | 40.41 | 41.03 | 38.38 | 39.05 | 3,499,244 | -1.39(-3.45%) |
Jul 04, 2008 | 41.30 | 41.46 | 38.59 | 40.45 | 2,638,107 | +0.00(+0.00%) |
Jul 03, 2008 | 41.30 | 41.46 | 38.59 | 40.45 | 2,638,107 | -0.95(-2.30%) |
Jul 02, 2008 | 42.11 | 44.34 | 41.40 | 41.40 | 3,067,971 | -0.77(-1.83%) |
Jul 01, 2008 | 42.50 | 42.50 | 41.08 | 42.17 | 2,649,297 | -0.19(-0.46%) |
Jun 30, 2008 | 42.73 | 43.07 | 42.12 | 42.37 | 2,647,592 | +0.08(+0.18%) |
Jun 27, 2008 | 42.21 | 43.12 | 41.80 | 42.29 | 2,305,517 | +0.06(+0.15%) |
Jun 26, 2008 | 41.92 | 42.94 | 41.33 | 42.23 | 2,855,507 | -0.01(-0.03%) |
Jun 25, 2008 | 43.63 | 43.63 | 41.44 | 42.24 | 3,604,570 | -0.98(-2.26%) |
Jun 24, 2008 | 45.44 | 45.44 | 42.95 | 43.21 | 3,708,389 | -2.08(-4.58%) |
Jun 23, 2008 | 42.65 | 45.34 | 42.32 | 45.29 | 3,649,391 | +2.92(+6.89%) |
Jun 20, 2008 | 42.11 | 42.85 | 42.11 | 42.37 | 3,436,334 | +0.30(+0.71%) |
Jun 19, 2008 | 42.60 | 42.75 | 41.97 | 42.07 | 4,029,846 | +0.31(+0.73%) |
Jun 18, 2008 | 41.35 | 42.02 | 40.98 | 41.77 | 2,941,918 | +0.29(+0.71%) |
Jun 17, 2008 | 39.42 | 42.05 | 39.12 | 41.47 | 4,075,568 | +2.06(+5.22%) |
Jun 16, 2008 | 38.82 | 39.71 | 38.82 | 39.41 | 2,974,409 | +0.73(+1.89%) |
Jun 13, 2008 | 38.78 | 39.92 | 38.50 | 38.68 | 2,308,204 | -0.34(-0.86%) |
Jun 12, 2008 | 39.54 | 39.54 | 37.89 | 39.02 | 2,915,044 | -0.46(-1.18%) |
Jun 11, 2008 | 38.39 | 39.97 | 38.39 | 39.48 | 2,960,975 | +1.01(+2.63%) |
Jun 10, 2008 | 38.88 | 39.50 | 37.75 | 38.47 | 4,435,954 | -0.80(-2.04%) |
Jun 09, 2008 | 38.71 | 39.41 | 38.35 | 39.27 | 1,754,792 | +0.90(+2.35%) |
Jun 06, 2008 | 39.75 | 39.75 | 38.37 | 38.37 | 2,026,619 | -0.76(-1.94%) |
Jun 05, 2008 | 37.52 | 39.13 | 37.47 | 39.13 | 2,347,925 | +1.71(+4.56%) |
Jun 04, 2008 | 37.53 | 38.55 | 37.25 | 37.42 | 2,251,700 | +0.09(+0.24%) |
Jun 03, 2008 | 37.19 | 39.05 | 36.90 | 37.34 | 3,406,439 | +0.04(+0.09%) |
Jun 02, 2008 | 36.90 | 38.09 | 36.69 | 37.30 | 3,203,325 | +0.45(+1.21%) |
May 30, 2008 | 35.94 | 36.98 | 35.94 | 36.85 | 7,771,461 | +1.11(+3.09%) |
May 29, 2008 | 35.45 | 36.91 | 35.41 | 35.75 | 3,570,516 | +0.30(+0.85%) |
May 28, 2008 | 34.50 | 35.45 | 33.68 | 35.45 | 2,549,776 | +0.45(+1.29%) |
May 27, 2008 | 35.32 | 35.57 | 34.18 | 35.00 | 2,514,402 | -0.32(-0.90%) |
May 26, 2008 | 35.96 | 36.30 | 34.59 | 35.31 | 0 | +0.00(+0.00%) |
May 23, 2008 | 35.96 | 36.30 | 34.59 | 35.31 | 1,951,870 | -0.51(-1.43%) |
May 22, 2008 | 36.01 | 36.76 | 35.24 | 35.82 | 2,298,521 | -0.18(-0.51%) |
May 21, 2008 | 36.61 | 37.78 | 36.01 | 36.01 | 2,690,264 | -0.61(-1.67%) |
May 20, 2008 | 36.60 | 36.92 | 36.23 | 36.62 | 1,737,997 | +0.27(+0.74%) |
May 19, 2008 | 36.20 | 36.93 | 35.86 | 36.35 | 2,232,610 | +0.31(+0.86%) |
May 16, 2008 | 35.64 | 36.41 | 35.61 | 36.04 | 2,156,092 | +0.66(+1.88%) |
May 15, 2008 | 34.74 | 35.59 | 34.52 | 35.37 | 2,121,787 | +0.85(+2.47%) |
May 14, 2008 | 34.30 | 35.65 | 34.27 | 34.52 | 2,501,629 | +0.11(+0.31%) |
May 13, 2008 | 33.45 | 34.45 | 33.12 | 34.41 | 2,057,625 | +0.91(+2.70%) |
May 12, 2008 | 34.11 | 34.11 | 33.19 | 33.51 | 1,788,835 | -0.60(-1.76%) |
May 09, 2008 | 33.82 | 34.17 | 33.20 | 34.11 | 1,564,958 | +0.41(+1.20%) |
May 08, 2008 | 32.89 | 33.70 | 32.55 | 33.70 | 1,863,641 | +0.88(+2.67%) |
May 07, 2008 | 33.45 | 33.50 | 32.64 | 32.82 | 1,596,239 | -0.43(-1.29%) |
May 06, 2008 | 32.55 | 33.44 | 32.27 | 33.25 | 1,984,401 | +0.89(+2.74%) |
May 05, 2008 | 32.07 | 32.58 | 31.63 | 32.37 | 3,050,419 | +0.24(+0.75%) |
May 02, 2008 | 30.04 | 32.82 | 29.75 | 32.12 | 5,320,009 | +2.67(+9.07%) |
May 01, 2008 | 30.87 | 30.87 | 28.39 | 29.45 | 7,009,772 | -2.16(-6.85%) |
Apr 30, 2008 | 31.65 | 31.65 | 30.94 | 31.62 | 2,242,282 | +0.49(+1.59%) |
Apr 29, 2008 | 32.07 | 32.12 | 31.11 | 31.12 | 1,863,022 | -1.26(-3.90%) |
Apr 28, 2008 | 32.71 | 33.31 | 32.22 | 32.39 | 2,200,066 | -0.46(-1.40%) |
Apr 25, 2008 | 31.77 | 32.86 | 31.67 | 32.85 | 1,600,164 | +1.22(+3.85%) |
Apr 24, 2008 | 32.38 | 32.38 | 30.78 | 31.63 | 2,652,935 | -0.70(-2.17%) |
Apr 23, 2008 | 33.50 | 33.50 | 31.93 | 32.33 | 2,052,729 | -1.02(-3.07%) |
Apr 22, 2008 | 33.17 | 33.53 | 33.03 | 33.35 | 2,326,480 | +0.30(+0.91%) |
Apr 21, 2008 | 33.28 | 33.32 | 32.52 | 33.05 | 2,449,131 | -0.20(-0.60%) |
Apr 18, 2008 | 32.08 | 33.28 | 31.65 | 33.25 | 2,827,970 | +1.18(+3.69%) |
Apr 17, 2008 | 32.10 | 32.27 | 31.54 | 32.07 | 2,117,464 | -0.09(-0.29%) |
Apr 16, 2008 | 32.00 | 32.17 | 31.12 | 32.17 | 3,208,049 | +0.40(+1.26%) |
Apr 15, 2008 | 31.35 | 31.87 | 31.21 | 31.77 | 3,169,025 | +0.65(+2.10%) |
Apr 14, 2008 | 30.26 | 31.23 | 29.93 | 31.11 | 3,088,343 | +0.75(+2.46%) |
Apr 11, 2008 | 30.34 | 30.77 | 30.13 | 30.37 | 2,103,455 | -0.28(-0.92%) |
Apr 10, 2008 | 29.89 | 30.65 | 29.71 | 30.65 | 2,573,468 | +0.43(+1.42%) |
Apr 09, 2008 | 29.75 | 30.58 | 29.74 | 30.22 | 1,971,764 | +0.34(+1.14%) |
Apr 08, 2008 | 29.69 | 30.07 | 29.19 | 29.88 | 1,706,143 | +0.51(+1.72%) |
Apr 07, 2008 | 29.64 | 29.82 | 29.17 | 29.37 | 2,129,926 | +0.31(+1.05%) |
Apr 04, 2008 | 29.25 | 29.63 | 28.79 | 29.07 | 3,109,478 | +0.26(+0.90%) |
Apr 03, 2008 | 28.49 | 29.18 | 28.27 | 28.81 | 3,327,990 | +0.28(+0.97%) |
Apr 02, 2008 | 27.98 | 28.80 | 27.36 | 28.53 | 2,770,481 | +0.61(+2.19%) |
Apr 01, 2008 | 27.85 | 27.97 | 26.81 | 27.92 | 2,216,011 | +0.35(+1.26%) |
Mar 31, 2008 | 27.25 | 27.72 | 26.77 | 27.57 | 2,888,884 | +0.42(+1.54%) |
Mar 28, 2008 | 27.06 | 27.84 | 26.90 | 27.15 | 1,327,378 | +0.09(+0.35%) |
Mar 27, 2008 | 27.44 | 27.87 | 26.94 | 27.06 | 1,751,448 | -0.59(-2.13%) |
Mar 26, 2008 | 27.25 | 27.78 | 27.09 | 27.65 | 1,730,910 | +0.51(+1.86%) |
Mar 25, 2008 | 26.03 | 27.30 | 26.03 | 27.14 | 2,096,060 | +1.11(+4.27%) |
Mar 24, 2008 | 25.42 | 26.40 | 25.42 | 26.03 | 2,274,313 | +0.62(+2.43%) |
Mar 21, 2008 | 26.48 | 26.90 | 24.75 | 25.41 | 4,066,801 | +0.00(+0.00%) |
Mar 20, 2008 | 26.48 | 26.90 | 24.75 | 25.41 | 4,066,801 | -1.48(-5.51%) |
Mar 19, 2008 | 27.95 | 28.17 | 26.70 | 26.90 | 2,956,409 | -1.00(-3.58%) |
Mar 18, 2008 | 27.01 | 27.97 | 27.01 | 27.90 | 3,032,782 | +1.39(+5.24%) |
Mar 17, 2008 | 26.45 | 26.88 | 25.65 | 26.51 | 3,487,977 | -0.50(-1.85%) |
Mar 14, 2008 | 27.11 | 27.15 | 26.19 | 27.01 | 2,233,670 | +0.06(+0.24%) |
Mar 13, 2008 | 25.57 | 26.99 | 25.48 | 26.94 | 2,300,784 | +1.01(+3.90%) |
Mar 12, 2008 | 26.29 | 26.45 | 25.77 | 25.93 | 1,978,207 | -0.26(-1.01%) |
Mar 11, 2008 | 25.74 | 26.22 | 25.53 | 26.20 | 1,532,941 | +0.99(+3.92%) |
Mar 10, 2008 | 26.15 | 26.15 | 25.12 | 25.21 | 2,097,162 | -0.76(-2.94%) |
Mar 07, 2008 | 26.03 | 26.24 | 25.54 | 25.97 | 1,691,034 | -0.25(-0.94%) |
Mar 06, 2008 | 26.96 | 26.96 | 26.22 | 26.22 | 1,928,249 | -0.64(-2.39%) |
Mar 05, 2008 | 26.38 | 26.87 | 26.25 | 26.86 | 2,005,792 | +0.76(+2.93%) |
Mar 04, 2008 | 26.85 | 26.88 | 25.42 | 26.09 | 3,026,033 | -0.80(-2.97%) |
Mar 03, 2008 | 26.18 | 27.18 | 26.09 | 26.90 | 2,762,694 | +0.52(+1.99%) |
Feb 29, 2008 | 27.44 | 27.65 | 26.25 | 26.37 | 2,150,895 | -1.31(-4.72%) |
Feb 28, 2008 | 26.67 | 27.78 | 26.67 | 27.68 | 2,424,728 | +0.84(+3.11%) |
Feb 27, 2008 | 27.20 | 27.20 | 26.74 | 26.84 | 1,921,243 | -0.52(-1.91%) |
Feb 26, 2008 | 27.37 | 27.67 | 26.73 | 27.37 | 2,417,969 | -0.05(-0.17%) |
Feb 25, 2008 | 25.75 | 27.67 | 25.75 | 27.41 | 4,965,822 | +1.69(+6.56%) |
Feb 22, 2008 | 25.48 | 25.81 | 24.83 | 25.72 | 1,601,381 | +0.25(+0.97%) |
Feb 21, 2008 | 26.51 | 26.51 | 25.24 | 25.48 | 2,848,265 | -0.89(-3.39%) |
Feb 20, 2008 | 25.59 | 26.63 | 25.52 | 26.37 | 3,711,794 | +0.71(+2.77%) |
Feb 19, 2008 | 24.98 | 25.88 | 24.97 | 25.66 | 2,140,356 | +0.98(+3.98%) |
Feb 18, 2008 | 24.88 | 25.14 | 24.14 | 24.68 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 24.88 | 25.14 | 24.14 | 24.68 | 1,428,669 | -0.28(-1.13%) |
Feb 14, 2008 | 25.39 | 25.65 | 24.82 | 24.96 | 1,935,317 | -0.35(-1.37%) |
Feb 13, 2008 | 25.04 | 25.38 | 24.60 | 25.31 | 2,114,664 | +0.52(+2.09%) |
Feb 12, 2008 | 25.07 | 25.47 | 24.58 | 24.79 | 2,587,465 | -0.10(-0.40%) |
Feb 11, 2008 | 24.35 | 24.96 | 24.02 | 24.89 | 2,179,906 | +0.58(+2.40%) |
Feb 08, 2008 | 23.63 | 24.37 | 23.55 | 24.31 | 2,485,862 | +0.67(+2.84%) |
Feb 07, 2008 | 22.87 | 23.67 | 22.52 | 23.64 | 2,081,490 | +0.69(+3.03%) |
Feb 06, 2008 | 23.55 | 23.65 | 22.87 | 22.94 | 2,209,297 | -0.14(-0.59%) |
Feb 05, 2008 | 23.74 | 24.00 | 23.07 | 23.08 | 1,897,798 | -1.26(-5.20%) |
Feb 04, 2008 | 23.62 | 24.75 | 23.62 | 24.34 | 4,050,220 | +0.62(+2.63%) |
Feb 01, 2008 | 23.15 | 23.87 | 22.98 | 23.72 | 2,322,994 | +0.58(+2.52%) |
Jan 31, 2008 | 21.54 | 23.61 | 21.54 | 23.14 | 4,899,130 | +1.07(+4.85%) |
Jan 30, 2008 | 22.24 | 22.60 | 21.79 | 22.07 | 2,062,903 | -0.15(-0.69%) |
Jan 29, 2008 | 22.48 | 22.73 | 21.84 | 22.22 | 2,001,113 | -0.02(-0.11%) |
Jan 28, 2008 | 21.01 | 22.25 | 21.01 | 22.24 | 2,159,689 | +1.20(+5.70%) |
Jan 25, 2008 | 21.19 | 21.83 | 20.88 | 21.04 | 1,822,863 | +0.04(+0.20%) |
Jan 24, 2008 | 20.88 | 21.27 | 20.60 | 21.00 | 2,408,639 | +0.45(+2.17%) |
Jan 23, 2008 | 19.76 | 20.60 | 19.33 | 20.55 | 2,463,713 | +0.12(+0.58%) |
Jan 22, 2008 | 19.72 | 20.73 | 19.38 | 20.44 | 2,728,404 | -0.43(-2.06%) |
Jan 21, 2008 | 21.05 | 21.05 | 20.21 | 20.87 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 21.05 | 21.05 | 20.21 | 20.87 | 2,469,705 | -0.15(-0.73%) |
Jan 17, 2008 | 21.64 | 22.20 | 20.88 | 21.02 | 2,785,653 | -0.52(-2.40%) |
Jan 16, 2008 | 22.48 | 22.67 | 21.53 | 21.54 | 3,654,229 | -1.35(-5.89%) |
Jan 15, 2008 | 23.17 | 23.17 | 22.81 | 22.88 | 2,256,161 | -0.52(-2.24%) |
Jan 14, 2008 | 22.62 | 23.49 | 22.55 | 23.41 | 1,696,887 | +1.08(+4.85%) |
Jan 11, 2008 | 22.18 | 22.89 | 22.05 | 22.32 | 2,015,464 | +0.01(+0.03%) |
Jan 10, 2008 | 22.12 | 22.43 | 21.77 | 22.32 | 2,294,348 | -0.24(-1.07%) |
Jan 09, 2008 | 22.52 | 22.68 | 21.91 | 22.56 | 2,107,948 | +0.09(+0.39%) |
Jan 08, 2008 | 23.44 | 23.54 | 22.44 | 22.47 | 2,502,193 | -0.84(-3.58%) |
Jan 07, 2008 | 23.84 | 23.84 | 22.96 | 23.31 | 1,986,140 | -0.29(-1.22%) |
Jan 04, 2008 | 23.81 | 23.91 | 23.35 | 23.59 | 2,009,270 | -0.49(-2.03%) |
Jan 03, 2008 | 24.95 | 24.95 | 24.08 | 24.08 | 2,150,793 | -0.71(-2.87%) |
Jan 02, 2008 | 23.59 | 24.91 | 23.59 | 24.80 | 2,745,347 | +1.22(+5.19%) |