Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 20.91 | 21.25 | 20.84 | 21.12 | 9,040,471 | +0.30(+1.45%) |
Dec 30, 2008 | 20.13 | 20.87 | 20.12 | 20.82 | 11,245,449 | +0.81(+4.04%) |
Dec 29, 2008 | 19.68 | 20.09 | 19.62 | 20.01 | 7,866,219 | +0.37(+1.87%) |
Dec 26, 2008 | 19.95 | 19.95 | 19.48 | 19.65 | 0 | -0.23(-1.15%) |
Dec 24, 2008 | 19.54 | 19.93 | 19.45 | 19.87 | 4,011,498 | +0.38(+1.96%) |
Dec 23, 2008 | 19.80 | 20.08 | 19.32 | 19.49 | 11,294,223 | -0.29(-1.45%) |
Dec 22, 2008 | 19.40 | 19.78 | 18.25 | 19.78 | 21,435,790 | -0.04(-0.19%) |
Dec 19, 2008 | 20.65 | 20.65 | 19.48 | 19.82 | 23,506,432 | -0.23(-1.14%) |
Dec 18, 2008 | 19.67 | 20.26 | 19.34 | 20.04 | 16,351,211 | +0.56(+2.87%) |
Dec 17, 2008 | 19.95 | 20.15 | 19.18 | 19.48 | 21,871,014 | -0.90(-4.43%) |
Dec 16, 2008 | 20.72 | 20.79 | 19.66 | 20.39 | 21,226,362 | -0.18(-0.86%) |
Dec 15, 2008 | 20.98 | 21.31 | 20.34 | 20.56 | 10,457,247 | -0.35(-1.65%) |
Dec 12, 2008 | 20.56 | 21.09 | 20.44 | 20.91 | 0 | -0.26(-1.22%) |
Dec 11, 2008 | 21.34 | 21.79 | 21.09 | 21.17 | 13,687,707 | -0.21(-1.00%) |
Dec 10, 2008 | 20.90 | 21.51 | 20.54 | 21.38 | 13,822,796 | +0.60(+2.90%) |
Dec 09, 2008 | 20.73 | 21.67 | 20.62 | 20.78 | 15,639,531 | -0.14(-0.67%) |
Dec 08, 2008 | 20.93 | 21.29 | 19.96 | 20.92 | 16,844,302 | +0.43(+2.08%) |
Dec 05, 2008 | 19.57 | 20.64 | 19.06 | 20.49 | 0 | +0.66(+3.34%) |
Dec 04, 2008 | 19.14 | 20.68 | 18.87 | 19.83 | 15,561,261 | +0.48(+2.47%) |
Dec 03, 2008 | 19.26 | 20.04 | 18.84 | 19.35 | 20,663,972 | -0.55(-2.77%) |
Dec 02, 2008 | 20.12 | 20.27 | 19.45 | 19.90 | 14,038,624 | +0.01(+0.04%) |
Dec 01, 2008 | 20.75 | 21.23 | 19.82 | 19.90 | 13,474,472 | -1.37(-6.43%) |
Nov 28, 2008 | 20.47 | 21.31 | 20.46 | 21.26 | 7,501,471 | +0.75(+3.65%) |
Nov 26, 2008 | 20.03 | 20.65 | 19.48 | 20.51 | 17,836,076 | +0.07(+0.36%) |
Nov 25, 2008 | 21.13 | 21.82 | 19.95 | 20.44 | 18,131,502 | -0.42(-2.01%) |
Nov 24, 2008 | 19.65 | 21.29 | 19.28 | 20.86 | 18,036,314 | +1.46(+7.54%) |
Nov 21, 2008 | 20.20 | 20.20 | 17.04 | 19.40 | 35,416,068 | -0.30(-1.53%) |
Nov 20, 2008 | 20.21 | 21.41 | 19.41 | 19.70 | 22,103,096 | -0.76(-3.74%) |
Nov 19, 2008 | 21.11 | 21.93 | 20.37 | 20.46 | 14,606,838 | -0.72(-3.40%) |
Nov 18, 2008 | 20.78 | 21.29 | 20.40 | 21.18 | 15,223,251 | +0.41(+1.98%) |
Nov 17, 2008 | 21.26 | 21.33 | 20.44 | 20.77 | 17,084,566 | -0.77(-3.58%) |
Nov 14, 2008 | 22.16 | 22.78 | 21.15 | 21.54 | 0 | -1.04(-4.62%) |
Nov 13, 2008 | 20.60 | 22.78 | 20.38 | 22.59 | 19,674,634 | +1.77(+8.51%) |
Nov 12, 2008 | 20.92 | 21.34 | 20.67 | 20.81 | 12,441,416 | -0.40(-1.90%) |
Nov 11, 2008 | 21.78 | 22.14 | 20.73 | 21.22 | 13,197,821 | -0.60(-2.76%) |
Nov 10, 2008 | 22.59 | 22.91 | 21.33 | 21.82 | 12,008,673 | -0.45(-2.01%) |
Nov 07, 2008 | 22.03 | 22.41 | 21.76 | 22.27 | 0 | +0.33(+1.51%) |
Nov 06, 2008 | 22.32 | 22.84 | 21.73 | 21.94 | 15,063,664 | -0.62(-2.74%) |
Nov 05, 2008 | 23.13 | 23.91 | 22.39 | 22.56 | 15,515,410 | -0.79(-3.40%) |
Nov 04, 2008 | 23.12 | 23.89 | 22.83 | 23.35 | 15,292,526 | +0.69(+3.05%) |
Nov 03, 2008 | 22.52 | 23.06 | 22.09 | 22.66 | 10,609,003 | +0.13(+0.59%) |
Oct 31, 2008 | 21.49 | 23.36 | 21.49 | 22.53 | 23,345,182 | +0.98(+4.54%) |
Oct 30, 2008 | 20.09 | 21.79 | 20.09 | 21.55 | 26,660,742 | +2.21(+11.44%) |
Oct 29, 2008 | 20.48 | 20.48 | 19.09 | 19.34 | 25,956,270 | -1.11(-5.43%) |
Oct 28, 2008 | 18.35 | 20.54 | 17.90 | 20.45 | 28,694,110 | +2.50(+13.92%) |
Oct 27, 2008 | 20.18 | 20.46 | 17.82 | 17.95 | 26,908,344 | -2.46(-12.06%) |
Oct 24, 2008 | 19.92 | 21.02 | 19.66 | 20.41 | 16,430,811 | -0.81(-3.81%) |
Oct 23, 2008 | 21.34 | 22.16 | 20.03 | 21.22 | 19,425,472 | +0.01(+0.07%) |
Oct 22, 2008 | 21.44 | 21.67 | 20.59 | 21.20 | 17,141,112 | -0.67(-3.06%) |
Oct 21, 2008 | 20.87 | 22.70 | 20.84 | 21.87 | 18,787,780 | +0.67(+3.15%) |
Oct 20, 2008 | 20.38 | 21.36 | 19.93 | 21.20 | 14,482,619 | +1.43(+7.21%) |
Oct 17, 2008 | 19.98 | 20.91 | 19.24 | 19.78 | 0 | -0.89(-4.30%) |
Oct 16, 2008 | 19.41 | 20.87 | 18.73 | 20.67 | 22,195,754 | +1.04(+5.32%) |
Oct 15, 2008 | 21.79 | 21.90 | 19.29 | 19.62 | 20,350,964 | -2.14(-9.83%) |
Oct 14, 2008 | 24.15 | 24.53 | 21.31 | 21.76 | 25,549,812 | -1.54(-6.59%) |
Oct 13, 2008 | 23.37 | 23.56 | 21.45 | 23.30 | 26,901,344 | +0.60(+2.66%) |
Oct 10, 2008 | 21.20 | 23.56 | 19.19 | 22.70 | 0 | +0.37(+1.65%) |
Oct 09, 2008 | 23.45 | 23.45 | 21.59 | 22.33 | 21,489,146 | +0.40(+1.81%) |
Oct 08, 2008 | 20.95 | 22.48 | 20.58 | 21.93 | 16,474,644 | +0.52(+2.44%) |
Oct 07, 2008 | 23.42 | 23.42 | 20.95 | 21.41 | 15,551,783 | -1.01(-4.52%) |
Oct 06, 2008 | 22.91 | 23.47 | 20.58 | 22.42 | 18,706,906 | -1.04(-4.45%) |
Oct 03, 2008 | 24.35 | 25.20 | 23.37 | 23.47 | 0 | -0.54(-2.26%) |
Oct 02, 2008 | 24.68 | 25.35 | 23.63 | 24.01 | 14,065,721 | -0.81(-3.26%) |
Oct 01, 2008 | 24.47 | 25.00 | 24.18 | 24.82 | 9,879,015 | +0.08(+0.33%) |
Sep 30, 2008 | 24.28 | 25.06 | 23.65 | 24.74 | 18,084,768 | +0.73(+3.03%) |
Sep 29, 2008 | 25.45 | 25.65 | 22.80 | 24.01 | 21,180,250 | -1.70(-6.60%) |
Sep 26, 2008 | 24.56 | 26.10 | 24.56 | 25.71 | 0 | +0.43(+1.69%) |
Sep 25, 2008 | 24.49 | 25.45 | 24.46 | 25.28 | 14,317,110 | +0.96(+3.93%) |
Sep 24, 2008 | 24.86 | 25.02 | 23.38 | 24.33 | 27,586,910 | -0.41(-1.66%) |
Sep 23, 2008 | 25.75 | 26.09 | 24.65 | 24.74 | 18,697,246 | -1.00(-3.88%) |
Sep 22, 2008 | 26.55 | 26.55 | 25.65 | 25.74 | 11,925,668 | -0.80(-3.02%) |
Sep 19, 2008 | 27.19 | 28.47 | 26.28 | 26.54 | 0 | +0.03(+0.10%) |
Sep 18, 2008 | 26.14 | 26.72 | 25.31 | 26.51 | 25,667,580 | +0.78(+3.04%) |
Sep 17, 2008 | 26.42 | 26.53 | 25.50 | 25.73 | 18,423,582 | -0.82(-3.10%) |
Sep 16, 2008 | 26.46 | 26.68 | 26.04 | 26.55 | 15,541,205 | -0.29(-1.07%) |
Sep 15, 2008 | 26.89 | 27.35 | 26.79 | 26.84 | 13,794,707 | -0.82(-2.98%) |
Sep 12, 2008 | 27.40 | 27.97 | 27.19 | 27.66 | 0 | -0.01(-0.05%) |
Sep 11, 2008 | 26.97 | 27.69 | 26.71 | 27.68 | 12,137,744 | +0.60(+2.20%) |
Sep 10, 2008 | 26.89 | 27.36 | 26.67 | 27.08 | 12,373,258 | +0.31(+1.15%) |
Sep 09, 2008 | 27.52 | 28.02 | 26.75 | 26.78 | 17,258,242 | -0.77(-2.80%) |
Sep 08, 2008 | 26.99 | 27.57 | 26.54 | 27.55 | 15,324,474 | +1.19(+4.52%) |
Sep 05, 2008 | 26.71 | 26.77 | 26.04 | 26.36 | 0 | -0.46(-1.73%) |
Sep 04, 2008 | 27.42 | 27.60 | 26.79 | 26.82 | 11,117,817 | -0.71(-2.56%) |
Sep 03, 2008 | 27.38 | 27.64 | 26.94 | 27.53 | 14,657,230 | +0.13(+0.48%) |
Sep 02, 2008 | 27.25 | 27.60 | 27.00 | 27.39 | 15,529,992 | +0.49(+1.83%) |
Aug 29, 2008 | 27.17 | 27.19 | 26.90 | 26.90 | 0 | -0.29(-1.08%) |
Aug 28, 2008 | 27.36 | 27.37 | 27.12 | 27.19 | 12,264,642 | -0.06(-0.22%) |
Aug 27, 2008 | 27.11 | 27.34 | 26.86 | 27.25 | 7,705,108 | +0.11(+0.41%) |
Aug 26, 2008 | 26.97 | 27.36 | 26.71 | 27.14 | 8,575,197 | +0.21(+0.79%) |
Aug 25, 2008 | 27.52 | 27.69 | 26.83 | 26.93 | 11,436,542 | -0.73(-2.63%) |
Aug 22, 2008 | 27.63 | 27.74 | 27.45 | 27.66 | 0 | +0.20(+0.72%) |
Aug 21, 2008 | 27.33 | 27.58 | 26.90 | 27.46 | 10,222,090 | +0.03(+0.11%) |
Aug 20, 2008 | 27.78 | 27.78 | 27.19 | 27.43 | 9,880,503 | -0.24(-0.85%) |
Aug 19, 2008 | 28.06 | 28.15 | 27.49 | 27.66 | 6,910,290 | -0.47(-1.67%) |
Aug 18, 2008 | 28.38 | 28.49 | 27.88 | 28.14 | 10,098,036 | -0.23(-0.80%) |
Aug 15, 2008 | 28.11 | 28.51 | 28.01 | 28.36 | 0 | +0.37(+1.31%) |
Aug 14, 2008 | 28.08 | 28.53 | 27.49 | 28.00 | 13,402,276 | +0.04(+0.16%) |
Aug 13, 2008 | 27.20 | 28.16 | 27.19 | 27.95 | 24,437,154 | -0.01(-0.05%) |
Aug 12, 2008 | 28.30 | 28.44 | 27.95 | 27.97 | 12,925,287 | -0.36(-1.27%) |
Aug 11, 2008 | 28.40 | 28.91 | 28.16 | 28.33 | 13,852,875 | -0.06(-0.21%) |
Aug 08, 2008 | 27.27 | 28.54 | 27.19 | 28.39 | 16,455,756 | +0.98(+3.59%) |
Aug 07, 2008 | 27.41 | 27.78 | 27.05 | 27.40 | 13,251,249 | -0.16(-0.59%) |
Aug 06, 2008 | 27.56 | 27.75 | 27.30 | 27.56 | 14,592,631 | -0.03(-0.11%) |
Aug 05, 2008 | 26.83 | 27.76 | 26.62 | 27.59 | 20,363,862 | +0.98(+3.67%) |
Aug 04, 2008 | 26.31 | 26.89 | 26.28 | 26.61 | 20,289,692 | +0.34(+1.29%) |
Aug 01, 2008 | 27.32 | 27.38 | 26.01 | 26.28 | 28,762,358 | -0.55(-2.05%) |
Jul 31, 2008 | 27.77 | 28.03 | 26.79 | 26.83 | 32,821,526 | -1.52(-5.37%) |
Jul 30, 2008 | 28.41 | 28.74 | 27.91 | 28.35 | 15,380,434 | +0.21(+0.73%) |
Jul 29, 2008 | 28.14 | 28.33 | 27.25 | 28.14 | 14,187,904 | +0.83(+3.04%) |
Jul 28, 2008 | 28.28 | 28.52 | 27.30 | 27.31 | 15,485,849 | -0.87(-3.08%) |
Jul 25, 2008 | 28.02 | 28.43 | 27.88 | 28.18 | 11,238,939 | +0.19(+0.68%) |
Jul 24, 2008 | 28.73 | 28.74 | 27.92 | 27.99 | 12,125,581 | -0.68(-2.36%) |
Jul 23, 2008 | 28.53 | 29.17 | 28.17 | 28.66 | 13,270,163 | +0.18(+0.65%) |
Jul 22, 2008 | 27.44 | 28.52 | 27.42 | 28.48 | 12,666,819 | +0.79(+2.87%) |
Jul 21, 2008 | 27.51 | 27.89 | 27.17 | 27.69 | 10,066,593 | +0.23(+0.83%) |
Jul 18, 2008 | 28.34 | 28.56 | 27.17 | 27.46 | 18,577,154 | -0.91(-3.21%) |
Jul 17, 2008 | 28.58 | 28.75 | 27.71 | 28.37 | 13,451,146 | -0.10(-0.34%) |
Jul 16, 2008 | 28.09 | 28.50 | 27.53 | 28.47 | 16,990,194 | +0.37(+1.33%) |
Jul 15, 2008 | 27.97 | 28.36 | 26.83 | 28.09 | 17,337,378 | -0.10(-0.36%) |
Jul 14, 2008 | 28.69 | 28.82 | 27.97 | 28.19 | 9,095,262 | -0.21(-0.72%) |
Jul 11, 2008 | 28.04 | 28.80 | 27.94 | 28.40 | 13,701,498 | +0.10(+0.36%) |
Jul 10, 2008 | 28.36 | 28.50 | 28.05 | 28.30 | 13,662,322 | -0.05(-0.18%) |
Jul 09, 2008 | 28.52 | 28.78 | 28.32 | 28.35 | 18,850,988 | -0.16(-0.57%) |
Jul 08, 2008 | 28.41 | 29.02 | 28.09 | 28.51 | 19,696,274 | +0.01(+0.03%) |
Jul 07, 2008 | 28.36 | 28.88 | 28.22 | 28.50 | 14,649,128 | +0.21(+0.75%) |
Jul 04, 2008 | 28.63 | 28.73 | 28.17 | 28.29 | 9,585,969 | +0.00(+0.00%) |
Jul 03, 2008 | 28.63 | 28.73 | 28.17 | 28.29 | 9,585,969 | -0.15(-0.54%) |
Jul 02, 2008 | 28.86 | 28.86 | 28.27 | 28.44 | 15,317,864 | -0.37(-1.28%) |
Jul 01, 2008 | 28.81 | 28.93 | 28.19 | 28.81 | 13,931,621 | -0.27(-0.93%) |
Jun 30, 2008 | 29.02 | 29.50 | 28.98 | 29.08 | 15,142,163 | -0.15(-0.50%) |
Jun 27, 2008 | 29.03 | 29.52 | 28.85 | 29.23 | 14,440,650 | +0.21(+0.73%) |
Jun 26, 2008 | 29.75 | 29.94 | 28.97 | 29.02 | 11,238,396 | -1.14(-3.78%) |
Jun 25, 2008 | 29.74 | 30.71 | 29.68 | 30.16 | 11,167,258 | +0.42(+1.41%) |
Jun 24, 2008 | 29.47 | 30.10 | 29.08 | 29.74 | 12,282,645 | +0.18(+0.62%) |
Jun 23, 2008 | 30.47 | 30.56 | 29.35 | 29.55 | 14,469,124 | -0.85(-2.78%) |
Jun 20, 2008 | 30.22 | 30.66 | 29.95 | 30.40 | 12,298,592 | -0.10(-0.34%) |
Jun 19, 2008 | 30.35 | 30.64 | 29.94 | 30.50 | 11,134,379 | +0.20(+0.66%) |
Jun 18, 2008 | 30.66 | 30.77 | 29.94 | 30.30 | 12,309,270 | -0.49(-1.60%) |
Jun 17, 2008 | 31.32 | 31.42 | 30.62 | 30.80 | 8,722,565 | -0.49(-1.57%) |
Jun 16, 2008 | 31.18 | 31.44 | 30.62 | 31.29 | 9,990,600 | -0.04(-0.12%) |
Jun 13, 2008 | 30.67 | 31.39 | 30.66 | 31.32 | 8,429,519 | +0.54(+1.77%) |
Jun 12, 2008 | 30.49 | 31.01 | 30.49 | 30.78 | 8,538,686 | +0.38(+1.26%) |
Jun 11, 2008 | 30.97 | 31.09 | 30.29 | 30.40 | 12,464,543 | -0.69(-2.22%) |
Jun 10, 2008 | 31.12 | 31.27 | 30.91 | 31.09 | 9,239,776 | -0.14(-0.45%) |
Jun 09, 2008 | 31.44 | 31.54 | 30.98 | 31.23 | 7,381,689 | -0.11(-0.35%) |
Jun 06, 2008 | 32.34 | 32.34 | 31.28 | 31.34 | 12,024,728 | -1.09(-3.35%) |
Jun 05, 2008 | 32.22 | 32.55 | 31.96 | 32.43 | 13,628,610 | +0.50(+1.57%) |
Jun 04, 2008 | 31.75 | 32.12 | 31.53 | 31.93 | 11,352,408 | +0.11(+0.35%) |
Jun 03, 2008 | 31.53 | 31.99 | 31.39 | 31.82 | 15,290,411 | +0.45(+1.43%) |
Jun 02, 2008 | 31.35 | 31.63 | 31.11 | 31.37 | 10,520,605 | -0.08(-0.26%) |
May 30, 2008 | 31.69 | 31.69 | 31.22 | 31.45 | 8,830,465 | -0.12(-0.37%) |
May 29, 2008 | 31.09 | 31.86 | 31.09 | 31.57 | 8,212,761 | +0.37(+1.18%) |
May 28, 2008 | 31.02 | 31.36 | 30.91 | 31.20 | 7,944,954 | +0.32(+1.05%) |
May 27, 2008 | 31.05 | 31.31 | 30.60 | 30.88 | 9,696,153 | -0.10(-0.33%) |
May 26, 2008 | 31.21 | 31.46 | 30.96 | 30.98 | 0 | +0.00(+0.00%) |
May 23, 2008 | 31.21 | 31.46 | 30.96 | 30.98 | 11,379,372 | -0.32(-1.03%) |
May 22, 2008 | 30.87 | 31.61 | 30.87 | 31.30 | 12,231,734 | +0.46(+1.48%) |
May 21, 2008 | 31.49 | 31.71 | 30.68 | 30.85 | 17,480,136 | -0.53(-1.69%) |
May 20, 2008 | 31.52 | 31.70 | 31.09 | 31.38 | 8,058,563 | -0.24(-0.74%) |
May 19, 2008 | 31.86 | 32.16 | 31.50 | 31.61 | 10,111,975 | -0.30(-0.94%) |
May 16, 2008 | 31.77 | 31.99 | 31.36 | 31.91 | 12,979,265 | +0.17(+0.53%) |
May 15, 2008 | 30.96 | 31.94 | 30.77 | 31.74 | 17,767,408 | +0.73(+2.37%) |
May 14, 2008 | 30.42 | 31.25 | 30.21 | 31.01 | 13,577,585 | +0.78(+2.58%) |
May 13, 2008 | 30.41 | 30.44 | 29.98 | 30.23 | 10,839,235 | -0.04(-0.15%) |
May 12, 2008 | 30.40 | 30.62 | 30.15 | 30.27 | 9,519,897 | -0.11(-0.36%) |
May 09, 2008 | 30.35 | 30.49 | 29.97 | 30.38 | 3,446,988 | -0.13(-0.43%) |
May 08, 2008 | 30.58 | 30.77 | 29.59 | 30.52 | 9,515,535 | -0.01(-0.02%) |
May 07, 2008 | 30.58 | 30.77 | 30.28 | 30.52 | 10,164,248 | +0.01(+0.05%) |
May 06, 2008 | 30.15 | 30.68 | 30.05 | 30.51 | 12,209,444 | -0.22(-0.72%) |
May 05, 2008 | 30.11 | 30.98 | 29.59 | 30.73 | 15,493,385 | +1.01(+3.41%) |
May 02, 2008 | 30.21 | 30.76 | 29.57 | 29.72 | 18,482,430 | -0.26(-0.88%) |
May 01, 2008 | 29.47 | 30.06 | 28.68 | 29.98 | 24,067,046 | +0.31(+1.04%) |
Apr 30, 2008 | 30.58 | 30.65 | 29.63 | 29.67 | 14,156,362 | -0.66(-2.18%) |
Apr 29, 2008 | 30.13 | 30.50 | 30.08 | 30.33 | 8,656,856 | +0.18(+0.58%) |
Apr 28, 2008 | 29.86 | 30.41 | 29.86 | 30.16 | 10,845,905 | +0.07(+0.24%) |
Apr 25, 2008 | 30.06 | 30.24 | 29.66 | 30.08 | 10,599,293 | +0.13(+0.44%) |
Apr 24, 2008 | 29.97 | 30.17 | 29.62 | 29.95 | 8,845,077 | +0.08(+0.27%) |
Apr 23, 2008 | 29.41 | 30.01 | 29.22 | 29.87 | 8,983,693 | +0.56(+1.91%) |
Apr 22, 2008 | 29.40 | 29.69 | 29.01 | 29.31 | 8,399,933 | -0.18(-0.60%) |
Apr 21, 2008 | 29.76 | 29.82 | 29.20 | 29.49 | 8,545,500 | -0.34(-1.13%) |
Apr 18, 2008 | 29.97 | 30.15 | 29.66 | 29.83 | 10,123,281 | +0.12(+0.40%) |
Apr 17, 2008 | 29.36 | 29.78 | 29.33 | 29.71 | 7,565,816 | +0.20(+0.67%) |
Apr 16, 2008 | 29.47 | 29.56 | 29.16 | 29.51 | 10,595,695 | +0.26(+0.90%) |
Apr 15, 2008 | 29.40 | 29.47 | 28.94 | 29.25 | 9,480,598 | -0.02(-0.08%) |
Apr 14, 2008 | 29.44 | 29.69 | 29.07 | 29.27 | 8,013,360 | -0.24(-0.82%) |
Apr 11, 2008 | 29.88 | 30.16 | 29.47 | 29.51 | 9,658,420 | -0.68(-2.24%) |
Apr 10, 2008 | 29.77 | 30.38 | 29.61 | 30.19 | 11,993,741 | +0.35(+1.18%) |
Apr 09, 2008 | 29.89 | 30.05 | 29.65 | 29.83 | 10,397,174 | -0.21(-0.71%) |
Apr 08, 2008 | 29.97 | 30.19 | 29.84 | 30.05 | 9,137,995 | -0.08(-0.27%) |
Apr 07, 2008 | 29.77 | 30.49 | 29.77 | 30.13 | 12,822,149 | +0.51(+1.71%) |
Apr 04, 2008 | 29.39 | 29.74 | 29.12 | 29.62 | 7,908,776 | +0.32(+1.10%) |
Apr 03, 2008 | 29.22 | 29.77 | 29.20 | 29.30 | 10,293,958 | -0.09(-0.30%) |
Apr 02, 2008 | 30.23 | 30.27 | 29.27 | 29.38 | 11,994,322 | -0.87(-2.89%) |
Apr 01, 2008 | 29.99 | 30.42 | 29.72 | 30.26 | 14,204,333 | +0.49(+1.63%) |
Mar 31, 2008 | 30.00 | 30.39 | 29.73 | 29.77 | 12,449,356 | -0.25(-0.83%) |
Mar 28, 2008 | 30.21 | 30.48 | 29.97 | 30.02 | 7,512,859 | -0.03(-0.10%) |
Mar 27, 2008 | 30.37 | 30.49 | 30.02 | 30.05 | 13,920,425 | -0.26(-0.87%) |
Mar 26, 2008 | 30.15 | 30.43 | 29.59 | 30.32 | 11,026,575 | +0.07(+0.24%) |
Mar 25, 2008 | 30.11 | 30.52 | 29.69 | 30.24 | 14,581,024 | +0.17(+0.56%) |
Mar 24, 2008 | 29.36 | 30.20 | 29.30 | 30.08 | 16,715,789 | +0.79(+2.69%) |
Mar 21, 2008 | 28.80 | 29.54 | 28.39 | 29.29 | 21,728,370 | -0.00(-0.00%) |
Mar 20, 2008 | 28.80 | 29.54 | 28.39 | 29.29 | 21,728,234 | +0.52(+1.82%) |
Mar 19, 2008 | 28.93 | 29.40 | 28.77 | 28.77 | 13,665,774 | -0.08(-0.28%) |
Mar 18, 2008 | 27.68 | 28.87 | 27.68 | 28.85 | 14,895,068 | +1.27(+4.61%) |
Mar 17, 2008 | 27.65 | 28.99 | 27.49 | 27.58 | 18,910,596 | -0.80(-2.82%) |
Mar 14, 2008 | 29.51 | 29.51 | 28.00 | 28.38 | 16,870,422 | -0.98(-3.33%) |
Mar 13, 2008 | 28.60 | 29.47 | 28.58 | 29.36 | 17,754,856 | +0.42(+1.45%) |
Mar 12, 2008 | 29.22 | 29.47 | 28.86 | 28.94 | 12,078,121 | -0.27(-0.93%) |
Mar 11, 2008 | 29.00 | 29.27 | 28.63 | 29.21 | 15,573,283 | +0.79(+2.79%) |
Mar 10, 2008 | 28.64 | 29.12 | 28.22 | 28.41 | 10,073,543 | -0.18(-0.64%) |
Mar 07, 2008 | 28.64 | 29.02 | 28.34 | 28.60 | 9,341,881 | -0.21(-0.74%) |
Mar 06, 2008 | 29.52 | 29.66 | 28.81 | 28.81 | 11,738,764 | -0.79(-2.68%) |
Mar 05, 2008 | 30.13 | 30.18 | 29.42 | 29.61 | 12,039,450 | -0.47(-1.56%) |
Mar 04, 2008 | 29.24 | 30.24 | 29.24 | 30.08 | 15,465,816 | +0.61(+2.07%) |
Mar 03, 2008 | 29.59 | 29.63 | 29.18 | 29.47 | 10,647,247 | -0.21(-0.72%) |
Feb 29, 2008 | 29.70 | 30.24 | 29.56 | 29.68 | 15,931,122 | -0.40(-1.34%) |
Feb 28, 2008 | 29.66 | 30.16 | 29.44 | 30.08 | 14,466,102 | +0.33(+1.11%) |
Feb 27, 2008 | 29.35 | 30.06 | 29.27 | 29.75 | 16,052,876 | +0.29(+0.97%) |
Feb 26, 2008 | 29.49 | 29.77 | 29.32 | 29.47 | 12,597,758 | -0.12(-0.42%) |
Feb 25, 2008 | 29.61 | 29.66 | 29.09 | 29.59 | 12,814,022 | +0.07(+0.25%) |
Feb 22, 2008 | 29.64 | 29.89 | 29.22 | 29.52 | 19,384,380 | -0.06(-0.20%) |
Feb 21, 2008 | 29.82 | 30.04 | 29.47 | 29.58 | 15,002,347 | -0.20(-0.67%) |
Feb 20, 2008 | 29.19 | 30.05 | 29.19 | 29.77 | 15,493,227 | +0.32(+1.10%) |
Feb 19, 2008 | 29.47 | 29.66 | 29.13 | 29.45 | 15,008,132 | +0.26(+0.88%) |
Feb 18, 2008 | 29.11 | 29.29 | 28.79 | 29.19 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 29.11 | 29.29 | 28.79 | 29.19 | 14,815,175 | -0.07(-0.25%) |
Feb 14, 2008 | 29.88 | 30.05 | 29.08 | 29.27 | 19,110,956 | -0.66(-2.21%) |
Feb 13, 2008 | 29.41 | 30.05 | 29.41 | 29.93 | 12,708,396 | +0.26(+0.89%) |
Feb 12, 2008 | 29.65 | 30.00 | 29.47 | 29.66 | 14,132,525 | +0.14(+0.47%) |
Feb 11, 2008 | 29.13 | 29.60 | 28.86 | 29.52 | 17,557,972 | +0.45(+1.54%) |
Feb 08, 2008 | 28.69 | 29.22 | 28.52 | 29.08 | 21,636,214 | +0.29(+1.02%) |
Feb 07, 2008 | 28.08 | 29.04 | 27.94 | 28.78 | 14,883,577 | +0.60(+2.11%) |
Feb 06, 2008 | 28.08 | 28.83 | 28.04 | 28.19 | 17,228,296 | +0.26(+0.92%) |
Feb 05, 2008 | 28.40 | 28.74 | 27.84 | 27.93 | 19,408,710 | -0.92(-3.18%) |
Feb 04, 2008 | 29.33 | 29.43 | 28.85 | 28.85 | 13,929,590 | -0.48(-1.63%) |
Feb 01, 2008 | 28.66 | 29.42 | 28.44 | 29.33 | 25,347,656 | +0.73(+2.54%) |
Jan 31, 2008 | 27.71 | 28.82 | 27.55 | 28.60 | 45,439,160 | +2.12(+8.02%) |
Jan 30, 2008 | 26.74 | 27.22 | 26.47 | 26.47 | 17,999,296 | -0.21(-0.80%) |
Jan 29, 2008 | 26.25 | 26.89 | 25.87 | 26.69 | 23,244,988 | +0.73(+2.80%) |
Jan 28, 2008 | 26.09 | 26.28 | 25.66 | 25.96 | 20,441,588 | -0.18(-0.67%) |
Jan 25, 2008 | 26.80 | 27.05 | 25.92 | 26.14 | 21,180,648 | -0.46(-1.74%) |
Jan 24, 2008 | 26.39 | 26.94 | 26.27 | 26.60 | 32,208,178 | -0.66(-2.43%) |
Jan 23, 2008 | 26.64 | 27.74 | 26.64 | 27.26 | 26,413,264 | -0.14(-0.51%) |
Jan 22, 2008 | 26.06 | 27.68 | 26.06 | 27.40 | 23,921,246 | +0.26(+0.98%) |
Jan 21, 2008 | 27.36 | 27.86 | 26.97 | 27.14 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 27.36 | 27.86 | 26.97 | 27.14 | 19,301,440 | -0.04(-0.14%) |
Jan 17, 2008 | 27.29 | 27.85 | 27.17 | 27.17 | 18,488,650 | -0.10(-0.35%) |
Jan 16, 2008 | 26.31 | 27.45 | 26.30 | 27.27 | 21,513,826 | +0.79(+3.00%) |
Jan 15, 2008 | 26.58 | 26.60 | 26.13 | 26.47 | 28,737,750 | -0.23(-0.85%) |
Jan 14, 2008 | 27.10 | 27.36 | 26.56 | 26.70 | 23,522,276 | -0.32(-1.20%) |
Jan 11, 2008 | 27.46 | 27.71 | 26.94 | 27.03 | 20,917,290 | -0.63(-2.29%) |
Jan 10, 2008 | 27.59 | 27.89 | 27.15 | 27.66 | 18,797,140 | +0.32(+1.18%) |
Jan 09, 2008 | 27.69 | 27.91 | 26.74 | 27.33 | 28,316,436 | -0.25(-0.91%) |
Jan 08, 2008 | 28.26 | 28.70 | 27.51 | 27.58 | 28,840,874 | -0.49(-1.75%) |
Jan 07, 2008 | 27.53 | 28.30 | 27.08 | 28.08 | 29,238,072 | +0.68(+2.50%) |
Jan 04, 2008 | 27.02 | 27.71 | 26.61 | 27.39 | 32,998,252 | +0.37(+1.36%) |
Jan 03, 2008 | 27.69 | 27.78 | 26.73 | 27.03 | 101,099,000 | -1.90(-6.56%) |
Jan 02, 2008 | 29.19 | 29.37 | 28.84 | 28.92 | 23,073,970 | -0.29(-1.01%) |