Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 18.90 | 19.03 | 18.33 | 18.44 | 0 | -0.20(-1.07%) |
Jan 29, 2009 | 18.84 | 19.03 | 18.57 | 18.64 | 805,463 | -0.65(-3.37%) |
Jan 28, 2009 | 19.12 | 19.42 | 18.83 | 19.29 | 1,023,841 | +0.49(+2.61%) |
Jan 27, 2009 | 18.83 | 18.97 | 18.50 | 18.80 | 1,235,356 | -0.01(-0.07%) |
Jan 26, 2009 | 18.67 | 19.28 | 18.55 | 18.81 | 1,284,112 | +0.35(+1.87%) |
Jan 23, 2009 | 17.52 | 18.71 | 17.46 | 18.47 | 1,942,004 | +0.48(+2.66%) |
Jan 22, 2009 | 17.94 | 18.34 | 17.62 | 17.99 | 1,684,889 | -0.44(-2.41%) |
Jan 21, 2009 | 17.70 | 18.51 | 17.51 | 18.43 | 1,824,152 | +1.04(+5.99%) |
Jan 20, 2009 | 18.08 | 18.43 | 17.33 | 17.39 | 2,085,568 | -0.94(-5.14%) |
Jan 16, 2009 | 18.53 | 18.64 | 17.89 | 18.34 | 2,197,386 | +0.19(+1.02%) |
Jan 15, 2009 | 17.86 | 18.19 | 17.33 | 18.15 | 1,779,661 | +0.17(+0.92%) |
Jan 14, 2009 | 18.58 | 18.58 | 17.77 | 17.98 | 1,707,289 | -0.82(-4.34%) |
Jan 13, 2009 | 18.53 | 18.89 | 18.34 | 18.80 | 1,643,188 | +0.37(+2.03%) |
Jan 12, 2009 | 18.83 | 18.88 | 18.27 | 18.43 | 1,315,974 | -0.69(-3.58%) |
Jan 09, 2009 | 19.78 | 19.80 | 19.05 | 19.11 | 1,524,237 | -0.63(-3.19%) |
Jan 08, 2009 | 19.34 | 19.78 | 19.31 | 19.74 | 1,952,596 | +0.23(+1.16%) |
Jan 07, 2009 | 20.03 | 20.06 | 19.32 | 19.52 | 2,173,968 | -0.79(-3.89%) |
Jan 06, 2009 | 20.41 | 20.80 | 20.21 | 20.31 | 3,542,686 | +0.21(+1.06%) |
Jan 05, 2009 | 19.67 | 20.47 | 19.63 | 20.09 | 2,517,720 | +0.38(+1.92%) |
Jan 02, 2009 | 18.90 | 19.89 | 18.90 | 19.72 | 0 | +0.92(+4.87%) |
Jan 01, 2009 | 18.47 | 19.03 | 18.38 | 18.80 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 18.47 | 19.03 | 18.38 | 18.80 | 998,070 | +0.28(+1.50%) |
Dec 30, 2008 | 18.17 | 18.57 | 18.00 | 18.52 | 883,335 | +0.38(+2.08%) |
Dec 29, 2008 | 18.10 | 18.23 | 17.88 | 18.14 | 932,621 | +0.35(+1.98%) |
Dec 26, 2008 | 17.63 | 17.83 | 17.49 | 17.79 | 480,362 | +0.33(+1.90%) |
Dec 24, 2008 | 17.37 | 17.51 | 17.29 | 17.46 | 577,509 | -0.00(-0.00%) |
Dec 23, 2008 | 17.70 | 17.85 | 17.34 | 17.46 | 1,415,962 | -0.21(-1.16%) |
Dec 22, 2008 | 18.33 | 18.36 | 17.33 | 17.66 | 2,251,958 | -0.33(-1.81%) |
Dec 19, 2008 | 18.13 | 18.68 | 17.99 | 17.99 | 1,788,227 | -0.19(-1.06%) |
Dec 18, 2008 | 19.27 | 19.29 | 17.98 | 18.18 | 3,126,974 | -1.13(-5.87%) |
Dec 17, 2008 | 19.38 | 19.78 | 19.18 | 19.32 | 2,317,916 | -0.14(-0.72%) |
Dec 16, 2008 | 19.14 | 19.55 | 18.90 | 19.46 | 2,815,011 | +0.58(+3.06%) |
Dec 15, 2008 | 19.35 | 19.48 | 18.48 | 18.88 | 1,891,143 | -0.01(-0.03%) |
Dec 12, 2008 | 18.41 | 19.08 | 18.26 | 18.89 | 2,397,647 | -0.17(-0.91%) |
Dec 11, 2008 | 19.34 | 19.89 | 18.87 | 19.06 | 2,477,346 | -0.11(-0.59%) |
Dec 10, 2008 | 18.67 | 19.33 | 18.66 | 19.17 | 2,171,191 | +0.88(+4.82%) |
Dec 09, 2008 | 18.00 | 18.79 | 17.96 | 18.29 | 2,806,720 | +0.02(+0.11%) |
Dec 08, 2008 | 18.04 | 18.55 | 17.92 | 18.27 | 3,281,386 | +0.88(+5.08%) |
Dec 05, 2008 | 16.76 | 17.42 | 16.03 | 17.39 | 3,659,714 | +0.33(+1.95%) |
Dec 04, 2008 | 17.94 | 18.22 | 16.75 | 17.05 | 4,065,678 | -1.25(-6.82%) |
Dec 03, 2008 | 17.83 | 18.37 | 17.57 | 18.30 | 3,744,525 | +0.07(+0.36%) |
Dec 02, 2008 | 18.10 | 18.34 | 17.63 | 18.24 | 3,154,044 | +0.42(+2.38%) |
Dec 01, 2008 | 18.99 | 19.03 | 17.68 | 17.81 | 3,016,931 | -1.90(-9.63%) |
Nov 28, 2008 | 19.74 | 19.87 | 19.34 | 19.71 | 351,414 | -0.37(-1.85%) |
Nov 26, 2008 | 18.75 | 20.11 | 18.65 | 20.08 | 3,377,267 | +1.15(+6.10%) |
Nov 25, 2008 | 18.78 | 19.12 | 18.37 | 18.93 | 4,148,214 | +0.31(+1.64%) |
Nov 24, 2008 | 17.97 | 19.22 | 17.64 | 18.62 | 3,633,969 | +1.01(+5.73%) |
Nov 21, 2008 | 16.32 | 17.63 | 15.93 | 17.61 | 4,962,226 | +1.67(+10.45%) |
Nov 20, 2008 | 17.48 | 17.61 | 15.72 | 15.95 | 5,181,640 | -2.18(-12.04%) |
Nov 19, 2008 | 18.85 | 19.25 | 17.91 | 18.13 | 3,649,458 | -0.87(-4.58%) |
Nov 18, 2008 | 18.63 | 19.10 | 18.13 | 19.00 | 3,519,759 | +0.54(+2.95%) |
Nov 17, 2008 | 18.68 | 19.26 | 18.43 | 18.45 | 3,340,508 | -0.39(-2.08%) |
Nov 14, 2008 | 19.09 | 19.91 | 18.53 | 18.85 | 5,476,785 | -0.78(-3.99%) |
Nov 13, 2008 | 17.93 | 19.64 | 17.00 | 19.63 | 4,717,512 | +1.91(+10.79%) |
Nov 12, 2008 | 18.61 | 18.73 | 17.58 | 17.72 | 2,853,163 | -1.35(-7.07%) |
Nov 11, 2008 | 19.25 | 19.54 | 18.77 | 19.07 | 3,298,777 | -0.72(-3.62%) |
Nov 10, 2008 | 20.23 | 20.43 | 19.35 | 19.78 | 2,737,797 | +0.14(+0.71%) |
Nov 07, 2008 | 19.08 | 19.69 | 18.96 | 19.64 | 3,170,849 | +0.76(+4.04%) |
Nov 06, 2008 | 19.75 | 19.95 | 18.65 | 18.88 | 3,869,682 | -1.11(-5.58%) |
Nov 05, 2008 | 20.33 | 21.06 | 19.91 | 19.99 | 3,963,375 | -0.96(-4.59%) |
Nov 04, 2008 | 20.13 | 21.04 | 20.10 | 20.96 | 2,720,871 | +1.32(+6.72%) |
Nov 03, 2008 | 19.99 | 20.26 | 19.38 | 19.64 | 2,052,545 | -0.57(-2.82%) |
Oct 31, 2008 | 19.56 | 20.80 | 19.40 | 20.21 | 4,379,102 | +0.22(+1.10%) |
Oct 30, 2008 | 19.71 | 20.05 | 18.84 | 19.99 | 3,621,951 | +1.05(+5.54%) |
Oct 29, 2008 | 18.95 | 20.05 | 18.75 | 18.94 | 3,868,982 | +0.33(+1.78%) |
Oct 28, 2008 | 17.42 | 18.66 | 16.47 | 18.61 | 5,069,076 | +2.02(+12.16%) |
Oct 27, 2008 | 17.33 | 18.10 | 16.56 | 16.59 | 3,778,990 | -1.10(-6.23%) |
Oct 24, 2008 | 16.33 | 18.13 | 16.27 | 17.69 | 6,205,274 | -0.56(-3.05%) |
Oct 23, 2008 | 17.72 | 18.54 | 16.83 | 18.25 | 7,015,336 | +0.86(+4.92%) |
Oct 22, 2008 | 18.47 | 18.51 | 16.92 | 17.39 | 3,387,272 | -1.97(-10.18%) |
Oct 21, 2008 | 19.65 | 20.16 | 18.95 | 19.36 | 2,755,612 | -0.80(-3.98%) |
Oct 20, 2008 | 18.77 | 20.20 | 18.77 | 20.17 | 4,051,552 | +2.01(+11.07%) |
Oct 17, 2008 | 17.64 | 19.56 | 17.32 | 18.16 | 4,946,130 | -0.11(-0.62%) |
Oct 16, 2008 | 17.25 | 18.51 | 16.00 | 18.27 | 5,908,365 | +1.49(+8.86%) |
Oct 15, 2008 | 19.05 | 19.34 | 16.76 | 16.78 | 5,465,345 | -3.29(-16.40%) |
Oct 14, 2008 | 21.23 | 22.46 | 19.18 | 20.07 | 5,368,615 | -0.07(-0.36%) |
Oct 13, 2008 | 18.05 | 20.20 | 17.63 | 20.15 | 4,500,146 | +3.95(+24.38%) |
Oct 10, 2008 | 17.27 | 19.91 | 15.49 | 16.20 | 8,178,076 | -3.78(-18.93%) |
Oct 09, 2008 | 21.03 | 21.36 | 18.45 | 19.98 | 3,864,245 | -0.74(-3.56%) |
Oct 08, 2008 | 20.02 | 21.59 | 19.56 | 20.72 | 5,525,435 | +0.17(+0.81%) |
Oct 07, 2008 | 22.32 | 22.60 | 20.49 | 20.55 | 3,103,442 | -1.40(-6.38%) |
Oct 06, 2008 | 21.57 | 22.16 | 20.29 | 21.95 | 4,515,342 | -0.88(-3.87%) |
Oct 03, 2008 | 23.03 | 24.31 | 22.72 | 22.83 | 2,926,207 | -0.09(-0.41%) |
Oct 02, 2008 | 23.89 | 24.08 | 22.82 | 22.93 | 3,049,115 | -1.58(-6.44%) |
Oct 01, 2008 | 24.58 | 24.86 | 23.59 | 24.51 | 2,908,641 | -0.42(-1.68%) |
Sep 30, 2008 | 24.19 | 25.11 | 24.08 | 24.92 | 2,090,006 | +0.92(+3.81%) |
Sep 29, 2008 | 25.68 | 25.68 | 23.27 | 24.01 | 3,604,352 | -2.57(-9.66%) |
Sep 26, 2008 | 26.34 | 26.69 | 25.78 | 26.58 | 0 | -0.42(-1.57%) |
Sep 25, 2008 | 26.21 | 27.21 | 26.13 | 27.00 | 1,609,714 | +0.58(+2.21%) |
Sep 24, 2008 | 27.22 | 27.22 | 26.34 | 26.42 | 2,439,324 | -0.06(-0.23%) |
Sep 23, 2008 | 27.11 | 27.67 | 26.44 | 26.48 | 4,245,767 | -0.78(-2.85%) |
Sep 22, 2008 | 27.22 | 28.19 | 27.22 | 27.25 | 1,789,458 | -0.42(-1.53%) |
Sep 19, 2008 | 27.03 | 28.14 | 26.63 | 27.68 | 0 | +1.77(+6.81%) |
Sep 18, 2008 | 25.90 | 26.09 | 24.75 | 25.91 | 6,189,626 | +0.78(+3.12%) |
Sep 17, 2008 | 25.54 | 26.30 | 24.85 | 25.13 | 5,345,787 | -0.56(-2.17%) |
Sep 16, 2008 | 24.25 | 25.71 | 23.82 | 25.69 | 6,127,101 | +0.72(+2.90%) |
Sep 15, 2008 | 25.52 | 26.13 | 24.83 | 24.96 | 4,877,881 | -1.65(-6.18%) |
Sep 12, 2008 | 25.86 | 26.70 | 25.76 | 26.61 | 5,731,927 | +0.76(+2.95%) |
Sep 11, 2008 | 25.34 | 25.89 | 24.85 | 25.85 | 5,340,784 | +0.38(+1.51%) |
Sep 10, 2008 | 24.86 | 25.71 | 24.76 | 25.46 | 4,009,020 | +0.85(+3.45%) |
Sep 09, 2008 | 26.08 | 26.08 | 24.60 | 24.61 | 3,293,719 | -1.73(-6.55%) |
Sep 08, 2008 | 27.00 | 27.11 | 26.05 | 26.34 | 3,395,034 | -0.16(-0.60%) |
Sep 05, 2008 | 26.60 | 26.66 | 25.84 | 26.50 | 0 | -0.07(-0.27%) |
Sep 04, 2008 | 27.14 | 27.37 | 26.21 | 26.57 | 3,882,396 | -0.59(-2.17%) |
Sep 03, 2008 | 27.09 | 27.59 | 26.78 | 27.16 | 2,790,864 | -0.10(-0.37%) |
Sep 02, 2008 | 27.76 | 27.76 | 27.22 | 27.26 | 2,592,314 | -1.37(-4.78%) |
Aug 29, 2008 | 29.19 | 29.19 | 28.59 | 28.63 | 0 | -0.33(-1.15%) |
Aug 28, 2008 | 29.48 | 29.50 | 28.49 | 28.96 | 2,848,405 | -0.27(-0.93%) |
Aug 27, 2008 | 29.25 | 29.41 | 29.03 | 29.23 | 2,116,992 | +0.39(+1.36%) |
Aug 26, 2008 | 28.62 | 29.05 | 28.51 | 28.84 | 1,753,684 | +0.46(+1.61%) |
Aug 25, 2008 | 28.75 | 28.93 | 28.21 | 28.38 | 1,326,318 | -0.33(-1.16%) |
Aug 22, 2008 | 29.01 | 29.09 | 28.43 | 28.71 | 2,327,333 | -0.50(-1.73%) |
Aug 21, 2008 | 28.98 | 29.42 | 28.75 | 29.22 | 2,974,241 | +0.69(+2.42%) |
Aug 20, 2008 | 28.16 | 28.67 | 27.80 | 28.53 | 2,798,366 | +0.78(+2.80%) |
Aug 19, 2008 | 26.98 | 27.87 | 26.94 | 27.75 | 2,208,179 | +0.71(+2.63%) |
Aug 18, 2008 | 27.71 | 27.76 | 26.93 | 27.04 | 1,487,944 | -0.33(-1.19%) |
Aug 15, 2008 | 27.63 | 27.64 | 27.05 | 27.37 | 0 | -0.48(-1.72%) |
Aug 14, 2008 | 28.08 | 28.20 | 27.47 | 27.84 | 2,548,328 | -0.31(-1.11%) |
Aug 13, 2008 | 27.30 | 28.26 | 27.28 | 28.16 | 2,072,516 | +0.90(+3.29%) |
Aug 12, 2008 | 27.60 | 27.67 | 27.22 | 27.26 | 1,802,420 | -0.09(-0.34%) |
Aug 11, 2008 | 27.59 | 27.66 | 26.85 | 27.35 | 1,963,501 | -0.06(-0.22%) |
Aug 08, 2008 | 27.33 | 27.53 | 26.85 | 27.41 | 2,337,909 | -0.21(-0.74%) |
Aug 07, 2008 | 28.32 | 28.40 | 27.61 | 27.62 | 2,267,827 | -0.42(-1.49%) |
Aug 06, 2008 | 27.39 | 28.06 | 27.36 | 28.04 | 3,500,688 | +0.62(+2.25%) |
Aug 05, 2008 | 27.06 | 27.53 | 26.84 | 27.42 | 3,126,489 | +0.21(+0.76%) |
Aug 04, 2008 | 28.47 | 28.63 | 27.02 | 27.21 | 4,117,196 | -1.44(-5.03%) |
Aug 01, 2008 | 28.49 | 29.28 | 28.47 | 28.65 | 3,751,802 | -0.05(-0.18%) |
Jul 31, 2008 | 29.32 | 29.36 | 28.65 | 28.71 | 2,289,754 | -0.92(-3.09%) |
Jul 30, 2008 | 27.97 | 29.69 | 27.91 | 29.62 | 3,546,865 | +1.54(+5.48%) |
Jul 29, 2008 | 28.08 | 28.41 | 27.73 | 28.08 | 2,640,265 | -0.29(-1.03%) |
Jul 28, 2008 | 28.56 | 28.96 | 28.36 | 28.38 | 2,190,799 | -0.10(-0.35%) |
Jul 25, 2008 | 28.28 | 28.89 | 28.16 | 28.47 | 2,492,284 | +0.21(+0.73%) |
Jul 24, 2008 | 31.41 | 28.87 | 27.70 | 28.27 | 3,846,849 | -0.12(-0.42%) |
Jul 23, 2008 | 29.40 | 29.59 | 28.24 | 28.39 | 92,036,448 | -1.19(-4.01%) |
Jul 22, 2008 | 30.03 | 30.23 | 29.30 | 29.57 | 8,104,549 | -0.68(-2.24%) |
Jul 21, 2008 | 29.67 | 30.27 | 29.33 | 30.25 | 6,766,346 | +0.87(+2.97%) |
Jul 18, 2008 | 29.16 | 29.73 | 28.97 | 29.38 | 8,704,192 | +0.31(+1.07%) |
Jul 17, 2008 | 29.49 | 29.99 | 28.36 | 29.07 | 6,231,247 | -0.42(-1.44%) |
Jul 16, 2008 | 30.08 | 30.14 | 29.02 | 29.49 | 5,700,257 | -0.61(-2.04%) |
Jul 15, 2008 | 31.34 | 31.43 | 30.11 | 30.11 | 4,037,193 | -1.32(-4.19%) |
Jul 14, 2008 | 31.26 | 31.79 | 31.04 | 31.43 | 3,660,191 | +0.17(+0.53%) |
Jul 11, 2008 | 31.73 | 31.88 | 30.75 | 31.26 | 4,960,356 | -0.11(-0.34%) |
Jul 10, 2008 | 30.68 | 31.41 | 30.24 | 31.37 | 4,428,972 | +0.82(+2.67%) |
Jul 09, 2008 | 31.29 | 31.76 | 30.53 | 30.55 | 3,045,268 | -0.65(-2.08%) |
Jul 08, 2008 | 31.27 | 31.33 | 30.41 | 31.20 | 6,990,996 | -0.48(-1.53%) |
Jul 07, 2008 | 32.14 | 32.65 | 31.32 | 31.68 | 6,015,174 | -0.81(-2.50%) |
Jul 04, 2008 | 32.81 | 33.06 | 31.95 | 32.49 | 3,708,664 | +0.00(+0.00%) |
Jul 03, 2008 | 32.81 | 33.06 | 31.95 | 32.49 | 3,708,664 | -0.25(-0.76%) |
Jul 02, 2008 | 33.82 | 34.27 | 32.72 | 32.74 | 5,696,243 | -1.02(-3.01%) |
Jul 01, 2008 | 33.36 | 33.78 | 33.15 | 33.76 | 4,910,509 | +0.25(+0.74%) |
Jun 30, 2008 | 33.35 | 33.73 | 33.31 | 33.51 | 4,550,664 | +0.47(+1.42%) |
Jun 27, 2008 | 32.88 | 33.27 | 32.81 | 33.04 | 4,495,555 | +0.34(+1.04%) |
Jun 26, 2008 | 33.21 | 33.35 | 32.38 | 32.70 | 3,324,868 | -0.32(-0.97%) |
Jun 25, 2008 | 33.30 | 33.36 | 32.31 | 33.02 | 3,788,108 | -0.25(-0.74%) |
Jun 24, 2008 | 33.64 | 33.67 | 33.22 | 33.27 | 3,822,747 | -0.57(-1.69%) |
Jun 23, 2008 | 32.50 | 33.84 | 32.50 | 33.84 | 2,453,676 | +1.20(+3.69%) |
Jun 20, 2008 | 33.15 | 33.27 | 32.51 | 32.64 | 2,316,049 | -0.27(-0.82%) |
Jun 19, 2008 | 33.81 | 33.95 | 32.89 | 32.91 | 2,702,083 | -0.68(-2.02%) |
Jun 18, 2008 | 33.50 | 33.71 | 33.18 | 33.58 | 3,468,033 | -0.05(-0.15%) |
Jun 17, 2008 | 32.85 | 33.72 | 32.85 | 33.63 | 4,225,282 | +0.61(+1.84%) |
Jun 16, 2008 | 33.12 | 33.30 | 32.97 | 33.02 | 3,477,713 | +0.13(+0.40%) |
Jun 13, 2008 | 32.58 | 33.04 | 32.43 | 32.89 | 3,808,845 | +0.27(+0.82%) |
Jun 12, 2008 | 33.05 | 33.06 | 32.51 | 32.63 | 5,568,850 | -0.55(-1.67%) |
Jun 11, 2008 | 33.18 | 33.43 | 32.79 | 33.18 | 4,989,935 | +0.27(+0.81%) |
Jun 10, 2008 | 33.14 | 33.72 | 32.49 | 32.91 | 6,118,059 | -0.75(-2.23%) |
Jun 09, 2008 | 33.10 | 33.84 | 33.05 | 33.66 | 4,685,769 | +0.77(+2.33%) |
Jun 06, 2008 | 33.79 | 34.19 | 32.84 | 32.90 | 5,478,429 | -0.45(-1.35%) |
Jun 05, 2008 | 32.05 | 33.35 | 32.05 | 33.35 | 2,920,873 | +1.45(+4.53%) |
Jun 04, 2008 | 32.11 | 32.52 | 31.82 | 31.90 | 3,401,188 | -0.39(-1.20%) |
Jun 03, 2008 | 32.75 | 33.21 | 32.29 | 32.29 | 2,514,477 | -0.61(-1.85%) |
Jun 02, 2008 | 32.54 | 33.25 | 32.54 | 32.90 | 2,447,004 | +0.15(+0.45%) |
May 30, 2008 | 32.78 | 32.94 | 32.59 | 32.75 | 2,422,953 | +0.16(+0.50%) |
May 29, 2008 | 33.14 | 33.23 | 32.51 | 32.59 | 2,554,581 | -0.68(-2.05%) |
May 28, 2008 | 32.53 | 33.28 | 32.39 | 33.27 | 3,089,301 | +0.45(+1.37%) |
May 27, 2008 | 32.89 | 32.94 | 32.53 | 32.82 | 2,567,461 | -0.22(-0.66%) |
May 26, 2008 | 33.87 | 33.90 | 32.83 | 33.04 | 0 | +0.00(+0.00%) |
May 23, 2008 | 33.87 | 33.90 | 32.83 | 33.04 | 3,275,143 | -0.61(-1.81%) |
May 22, 2008 | 34.01 | 34.27 | 33.51 | 33.65 | 3,889,045 | -0.37(-1.10%) |
May 21, 2008 | 34.46 | 34.96 | 33.99 | 34.02 | 3,203,872 | -0.40(-1.16%) |
May 20, 2008 | 34.22 | 34.53 | 34.06 | 34.42 | 3,021,249 | +0.32(+0.94%) |
May 19, 2008 | 33.89 | 34.37 | 33.71 | 34.10 | 3,028,925 | +0.38(+1.13%) |
May 16, 2008 | 33.31 | 33.72 | 33.20 | 33.72 | 3,703,067 | +0.84(+2.54%) |
May 15, 2008 | 32.65 | 32.91 | 32.24 | 32.88 | 2,565,666 | +0.56(+1.75%) |
May 14, 2008 | 32.73 | 32.90 | 32.32 | 32.32 | 2,259,516 | -0.35(-1.07%) |
May 13, 2008 | 32.33 | 32.72 | 31.96 | 32.67 | 2,910,927 | +0.39(+1.21%) |
May 12, 2008 | 32.32 | 32.33 | 31.87 | 32.28 | 2,058,682 | -0.06(-0.20%) |
May 09, 2008 | 32.63 | 32.63 | 31.98 | 32.34 | 1,585,139 | -0.20(-0.61%) |
May 08, 2008 | 31.90 | 32.54 | 31.90 | 32.54 | 2,583,379 | +0.63(+1.98%) |
May 07, 2008 | 32.52 | 32.52 | 31.91 | 31.91 | 2,332,405 | -0.46(-1.43%) |
May 06, 2008 | 31.71 | 32.46 | 31.65 | 32.37 | 2,201,721 | +0.78(+2.48%) |
May 05, 2008 | 31.25 | 31.85 | 31.25 | 31.59 | 1,865,213 | +0.36(+1.16%) |
May 02, 2008 | 30.95 | 31.40 | 30.95 | 31.23 | 2,850,913 | +0.41(+1.34%) |
May 01, 2008 | 31.09 | 31.09 | 30.17 | 30.82 | 4,082,238 | -0.75(-2.38%) |
Apr 30, 2008 | 31.35 | 31.81 | 31.25 | 31.57 | 4,764,296 | +0.27(+0.88%) |
Apr 29, 2008 | 31.63 | 31.74 | 31.28 | 31.29 | 3,085,119 | -0.51(-1.61%) |
Apr 28, 2008 | 32.02 | 32.18 | 31.73 | 31.80 | 1,195,054 | -0.10(-0.31%) |
Apr 25, 2008 | 31.67 | 31.91 | 31.45 | 31.90 | 3,474,869 | +0.44(+1.38%) |
Apr 24, 2008 | 31.89 | 31.94 | 31.21 | 31.47 | 3,353,955 | -0.71(-2.21%) |
Apr 23, 2008 | 32.41 | 32.41 | 31.95 | 32.18 | 2,869,195 | -0.29(-0.88%) |
Apr 22, 2008 | 32.33 | 32.68 | 32.26 | 32.47 | 2,654,636 | +0.07(+0.21%) |
Apr 21, 2008 | 32.22 | 32.45 | 31.95 | 32.40 | 1,915,381 | +0.23(+0.70%) |
Apr 18, 2008 | 31.37 | 32.17 | 31.32 | 32.17 | 2,826,799 | +0.69(+2.19%) |
Apr 17, 2008 | 31.30 | 31.69 | 31.23 | 31.48 | 2,714,940 | +0.02(+0.06%) |
Apr 16, 2008 | 30.72 | 31.50 | 30.64 | 31.46 | 2,860,542 | +0.82(+2.66%) |
Apr 15, 2008 | 30.53 | 30.66 | 30.25 | 30.64 | 2,139,040 | +0.32(+1.04%) |
Apr 14, 2008 | 29.89 | 30.43 | 29.85 | 30.33 | 2,378,581 | +0.53(+1.77%) |
Apr 11, 2008 | 30.03 | 30.24 | 29.78 | 29.80 | 2,112,290 | -0.45(-1.48%) |
Apr 10, 2008 | 30.16 | 30.36 | 29.92 | 30.25 | 1,586,047 | +0.04(+0.12%) |
Apr 09, 2008 | 30.06 | 30.51 | 30.06 | 30.22 | 1,916,064 | +0.16(+0.54%) |
Apr 08, 2008 | 29.72 | 30.21 | 29.66 | 30.05 | 1,644,692 | +0.22(+0.74%) |
Apr 07, 2008 | 29.97 | 30.32 | 29.72 | 29.83 | 2,612,195 | +0.11(+0.37%) |
Apr 04, 2008 | 29.49 | 30.00 | 29.45 | 29.72 | 1,761,786 | +0.31(+1.05%) |
Apr 03, 2008 | 29.32 | 29.76 | 29.08 | 29.41 | 1,607,164 | +0.06(+0.19%) |
Apr 02, 2008 | 28.90 | 29.61 | 28.72 | 29.36 | 1,509,401 | +0.40(+1.39%) |
Apr 01, 2008 | 28.40 | 28.97 | 28.19 | 28.96 | 1,535,283 | +0.49(+1.71%) |
Mar 31, 2008 | 28.24 | 28.78 | 28.14 | 28.47 | 1,805,782 | +0.17(+0.60%) |
Mar 28, 2008 | 28.43 | 28.74 | 28.20 | 28.30 | 1,606,947 | -0.10(-0.37%) |
Mar 27, 2008 | 28.68 | 28.93 | 28.37 | 28.40 | 2,069,067 | -0.23(-0.79%) |
Mar 26, 2008 | 27.98 | 28.74 | 27.98 | 28.63 | 1,622,879 | +0.62(+2.22%) |
Mar 25, 2008 | 27.70 | 28.13 | 27.65 | 28.01 | 2,158,855 | +0.21(+0.76%) |
Mar 24, 2008 | 27.39 | 28.14 | 27.39 | 27.80 | 2,050,509 | +0.33(+1.22%) |
Mar 21, 2008 | 26.93 | 27.55 | 26.60 | 27.46 | 3,043,790 | +0.00(+0.00%) |
Mar 20, 2008 | 26.93 | 27.55 | 26.60 | 27.46 | 3,043,790 | +0.16(+0.58%) |
Mar 19, 2008 | 28.59 | 28.86 | 27.30 | 27.30 | 4,119,151 | -1.55(-5.37%) |
Mar 18, 2008 | 28.33 | 28.86 | 28.24 | 28.86 | 3,071,706 | +0.95(+3.41%) |
Mar 17, 2008 | 27.86 | 28.32 | 27.38 | 27.90 | 4,455,654 | -0.81(-2.82%) |
Mar 14, 2008 | 29.11 | 29.34 | 28.26 | 28.71 | 3,279,940 | -0.47(-1.61%) |
Mar 13, 2008 | 28.32 | 29.29 | 28.24 | 29.18 | 2,348,011 | +0.46(+1.59%) |
Mar 12, 2008 | 28.96 | 29.27 | 28.70 | 28.72 | 1,591,676 | -0.43(-1.48%) |
Mar 11, 2008 | 28.44 | 29.20 | 28.31 | 29.16 | 1,962,800 | +1.19(+4.27%) |
Mar 10, 2008 | 28.23 | 28.41 | 27.85 | 27.96 | 2,423,803 | -0.31(-1.10%) |
Mar 07, 2008 | 28.53 | 28.74 | 27.95 | 28.27 | 2,395,050 | -0.54(-1.87%) |
Mar 06, 2008 | 29.36 | 29.51 | 28.81 | 28.81 | 1,529,682 | -0.67(-2.27%) |
Mar 05, 2008 | 28.98 | 29.49 | 28.98 | 29.48 | 1,717,152 | +0.55(+1.89%) |
Mar 04, 2008 | 29.07 | 29.36 | 28.41 | 28.93 | 2,628,393 | -0.39(-1.33%) |
Mar 03, 2008 | 29.09 | 29.65 | 28.88 | 29.32 | 1,614,972 | +0.20(+0.68%) |
Feb 29, 2008 | 29.79 | 29.81 | 28.92 | 29.13 | 1,122,395 | -0.84(-2.80%) |
Feb 28, 2008 | 29.65 | 30.10 | 29.52 | 29.97 | 1,265,190 | +0.47(+1.60%) |
Feb 27, 2008 | 29.66 | 29.80 | 29.44 | 29.49 | 1,452,321 | -0.24(-0.82%) |
Feb 26, 2008 | 29.20 | 29.82 | 29.05 | 29.74 | 1,227,491 | +0.49(+1.69%) |
Feb 25, 2008 | 28.70 | 29.41 | 28.59 | 29.24 | 2,441,050 | +0.63(+2.19%) |
Feb 22, 2008 | 28.34 | 28.62 | 27.93 | 28.62 | 2,307,260 | +0.35(+1.22%) |
Feb 21, 2008 | 28.94 | 28.97 | 28.24 | 28.27 | 2,985,421 | -0.65(-2.23%) |
Feb 20, 2008 | 28.40 | 29.07 | 28.00 | 28.92 | 2,065,400 | +0.45(+1.57%) |
Feb 19, 2008 | 27.94 | 28.72 | 27.94 | 28.47 | 2,500,797 | +0.67(+2.40%) |
Feb 18, 2008 | 27.73 | 27.88 | 27.32 | 27.80 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 27.73 | 27.88 | 27.32 | 27.80 | 1,941,190 | -0.02(-0.09%) |
Feb 14, 2008 | 28.13 | 28.24 | 27.81 | 27.83 | 1,543,194 | +0.01(+0.04%) |
Feb 13, 2008 | 27.43 | 27.89 | 27.22 | 27.82 | 1,296,325 | +0.61(+2.26%) |
Feb 12, 2008 | 26.95 | 27.69 | 26.94 | 27.20 | 1,311,949 | +0.05(+0.18%) |
Feb 11, 2008 | 26.85 | 27.15 | 26.35 | 27.15 | 1,159,670 | +0.63(+2.38%) |
Feb 08, 2008 | 26.19 | 26.58 | 26.16 | 26.52 | 1,096,301 | +0.42(+1.60%) |
Feb 07, 2008 | 25.55 | 26.33 | 25.54 | 26.11 | 2,176,843 | +0.32(+1.25%) |
Feb 06, 2008 | 26.43 | 26.50 | 25.71 | 25.78 | 1,519,193 | -0.45(-1.70%) |
Feb 05, 2008 | 26.67 | 26.81 | 26.23 | 26.23 | 1,542,078 | -1.00(-3.68%) |
Feb 04, 2008 | 27.15 | 27.36 | 26.86 | 27.23 | 2,296,388 | +0.08(+0.30%) |