Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 11.18 | 11.65 | 11.18 | 11.59 | 7,173,266 | +0.30(+2.65%) |
Dec 30, 2008 | 11.41 | 11.71 | 11.17 | 11.29 | 11,502,094 | -0.07(-0.66%) |
Dec 29, 2008 | 11.84 | 11.88 | 11.34 | 11.37 | 11,983,349 | -0.52(-4.40%) |
Dec 26, 2008 | 11.81 | 11.91 | 11.68 | 11.89 | 2,863,094 | +0.02(+0.19%) |
Dec 24, 2008 | 11.87 | 11.99 | 11.69 | 11.87 | 2,353,696 | +0.09(+0.79%) |
Dec 23, 2008 | 12.08 | 12.17 | 11.71 | 11.78 | 7,282,494 | -0.19(-1.62%) |
Dec 22, 2008 | 12.15 | 12.19 | 11.78 | 11.97 | 8,578,397 | -0.19(-1.60%) |
Dec 19, 2008 | 12.35 | 12.65 | 11.99 | 12.17 | 14,179,152 | -0.23(-1.84%) |
Dec 18, 2008 | 12.82 | 12.82 | 12.33 | 12.39 | 14,566,349 | -0.17(-1.37%) |
Dec 17, 2008 | 12.41 | 12.64 | 12.21 | 12.57 | 16,950,934 | -0.08(-0.62%) |
Dec 16, 2008 | 12.00 | 12.66 | 11.76 | 12.64 | 29,973,746 | +0.88(+7.44%) |
Dec 15, 2008 | 11.79 | 12.17 | 11.65 | 11.77 | 17,853,978 | -0.09(-0.79%) |
Dec 12, 2008 | 12.11 | 12.38 | 11.71 | 11.86 | 17,526,112 | -0.56(-4.52%) |
Dec 11, 2008 | 12.34 | 12.92 | 11.72 | 12.42 | 18,749,366 | +0.15(+1.25%) |
Dec 10, 2008 | 11.96 | 12.42 | 11.85 | 12.27 | 19,366,148 | +0.59(+5.03%) |
Dec 09, 2008 | 11.57 | 11.96 | 11.45 | 11.68 | 14,763,249 | -0.09(-0.73%) |
Dec 08, 2008 | 10.84 | 11.82 | 10.84 | 11.77 | 31,369,648 | +1.26(+11.96%) |
Dec 05, 2008 | 10.45 | 10.62 | 10.06 | 10.51 | 22,667,298 | -0.10(-0.92%) |
Dec 04, 2008 | 10.87 | 11.05 | 10.43 | 10.61 | 14,213,962 | -0.27(-2.48%) |
Dec 03, 2008 | 10.66 | 11.04 | 10.57 | 10.88 | 18,363,098 | -0.13(-1.19%) |
Dec 02, 2008 | 10.97 | 11.08 | 10.65 | 11.01 | 19,895,260 | +0.24(+2.26%) |
Dec 01, 2008 | 10.95 | 11.16 | 10.73 | 10.77 | 21,283,384 | -0.46(-4.07%) |
Nov 28, 2008 | 11.06 | 11.53 | 10.94 | 11.22 | 10,803,680 | -0.31(-2.69%) |
Nov 26, 2008 | 11.00 | 11.55 | 10.87 | 11.53 | 22,647,118 | +0.42(+3.81%) |
Nov 25, 2008 | 11.46 | 11.85 | 10.99 | 11.11 | 24,207,146 | -0.34(-3.00%) |
Nov 24, 2008 | 10.48 | 11.74 | 10.48 | 11.45 | 28,392,200 | +0.88(+8.35%) |
Nov 21, 2008 | 10.79 | 11.02 | 10.11 | 10.57 | 24,776,238 | +0.16(+1.51%) |
Nov 20, 2008 | 10.73 | 10.98 | 10.37 | 10.41 | 26,930,246 | -0.48(-4.36%) |
Nov 19, 2008 | 11.35 | 11.52 | 10.85 | 10.89 | 27,332,520 | -0.64(-5.55%) |
Nov 18, 2008 | 11.30 | 11.65 | 11.27 | 11.53 | 26,430,700 | +0.08(+0.72%) |
Nov 17, 2008 | 11.43 | 11.74 | 11.09 | 11.45 | 14,217,953 | -0.06(-0.52%) |
Nov 14, 2008 | 11.82 | 12.08 | 11.38 | 11.51 | 27,735,228 | -0.70(-5.70%) |
Nov 13, 2008 | 10.96 | 12.26 | 10.70 | 12.20 | 28,324,102 | +1.22(+11.14%) |
Nov 12, 2008 | 11.28 | 11.42 | 10.90 | 10.98 | 23,015,020 | -0.54(-4.65%) |
Nov 11, 2008 | 11.77 | 12.11 | 11.38 | 11.51 | 22,691,808 | -0.40(-3.33%) |
Nov 10, 2008 | 12.41 | 12.50 | 11.69 | 11.91 | 16,057,919 | -0.12(-0.96%) |
Nov 07, 2008 | 11.65 | 12.25 | 11.57 | 12.03 | 16,046,107 | +0.59(+5.20%) |
Nov 06, 2008 | 11.60 | 11.93 | 11.29 | 11.43 | 26,572,534 | -0.36(-3.01%) |
Nov 05, 2008 | 12.51 | 12.57 | 11.77 | 11.79 | 16,558,765 | -0.92(-7.21%) |
Nov 04, 2008 | 11.96 | 12.75 | 11.96 | 12.70 | 23,363,828 | +0.90(+7.61%) |
Nov 03, 2008 | 11.60 | 11.91 | 11.54 | 11.81 | 16,358,976 | +0.23(+2.00%) |
Oct 31, 2008 | 11.90 | 11.95 | 11.29 | 11.57 | 22,105,710 | -0.24(-2.03%) |
Oct 30, 2008 | 10.90 | 11.88 | 10.85 | 11.81 | 39,169,880 | +1.25(+11.87%) |
Oct 29, 2008 | 10.40 | 10.92 | 9.681 | 10.56 | 52,186,040 | +0.07(+0.71%) |
Oct 28, 2008 | 9.154 | 10.50 | 9.154 | 10.49 | 35,921,328 | +1.65(+18.62%) |
Oct 27, 2008 | 8.982 | 9.363 | 8.742 | 8.840 | 38,034,148 | -0.27(-3.00%) |
Oct 24, 2008 | 8.671 | 9.599 | 8.671 | 9.113 | 63,873,924 | -0.92(-9.21%) |
Oct 23, 2008 | 10.76 | 11.10 | 9.610 | 10.04 | 50,607,048 | -0.80(-7.39%) |
Oct 22, 2008 | 11.96 | 11.96 | 10.33 | 10.84 | 55,674,364 | -1.55(-12.53%) |
Oct 21, 2008 | 12.82 | 13.28 | 12.33 | 12.39 | 19,345,920 | -1.13(-8.33%) |
Oct 20, 2008 | 13.00 | 13.52 | 12.98 | 13.52 | 17,469,576 | +0.51(+3.94%) |
Oct 17, 2008 | 12.02 | 13.47 | 12.02 | 13.00 | 19,733,622 | +0.53(+4.23%) |
Oct 16, 2008 | 12.48 | 12.97 | 11.53 | 12.48 | 28,520,092 | -0.07(-0.60%) |
Oct 15, 2008 | 12.75 | 13.36 | 12.44 | 12.55 | 24,475,472 | -1.10(-8.03%) |
Oct 14, 2008 | 15.12 | 15.58 | 13.55 | 13.65 | 28,144,926 | -0.80(-5.57%) |
Oct 13, 2008 | 13.12 | 14.45 | 12.00 | 14.45 | 36,508,832 | +2.37(+19.60%) |
Oct 10, 2008 | 11.05 | 12.62 | 10.69 | 12.08 | 39,688,004 | +0.07(+0.62%) |
Oct 09, 2008 | 12.82 | 13.47 | 11.96 | 12.01 | 34,936,412 | -0.67(-5.25%) |
Oct 08, 2008 | 12.29 | 13.39 | 11.65 | 12.67 | 63,765,488 | -0.62(-4.64%) |
Oct 07, 2008 | 14.38 | 14.77 | 13.23 | 13.29 | 31,339,940 | -1.04(-7.28%) |
Oct 06, 2008 | 14.37 | 14.42 | 12.54 | 14.34 | 40,130,408 | -0.56(-3.77%) |
Oct 03, 2008 | 16.04 | 16.29 | 14.90 | 14.90 | 30,027,520 | -1.06(-6.64%) |
Oct 02, 2008 | 17.37 | 17.64 | 15.72 | 15.95 | 30,085,408 | -1.52(-8.69%) |
Oct 01, 2008 | 17.20 | 17.50 | 16.79 | 17.47 | 19,288,498 | +0.13(+0.75%) |
Sep 30, 2008 | 16.68 | 17.34 | 16.32 | 17.34 | 21,119,460 | +1.20(+7.41%) |
Sep 29, 2008 | 17.43 | 17.65 | 15.78 | 16.15 | 33,291,582 | -1.78(-9.93%) |
Sep 26, 2008 | 17.38 | 18.06 | 17.38 | 17.93 | 0 | -0.01(-0.04%) |
Sep 25, 2008 | 16.80 | 18.00 | 16.61 | 17.93 | 25,623,228 | +1.14(+6.77%) |
Sep 24, 2008 | 16.65 | 17.20 | 16.49 | 16.80 | 19,590,102 | +0.13(+0.79%) |
Sep 23, 2008 | 17.08 | 17.26 | 16.51 | 16.67 | 23,148,100 | -0.57(-3.32%) |
Sep 22, 2008 | 18.33 | 18.38 | 17.20 | 17.24 | 21,118,352 | -1.05(-5.77%) |
Sep 19, 2008 | 18.33 | 20.54 | 17.93 | 18.29 | 0 | +0.74(+4.20%) |
Sep 18, 2008 | 16.25 | 17.86 | 16.15 | 17.56 | 36,793,980 | +1.47(+9.11%) |
Sep 17, 2008 | 16.98 | 17.14 | 15.96 | 16.09 | 36,685,448 | -1.24(-7.15%) |
Sep 16, 2008 | 16.31 | 17.47 | 15.98 | 17.33 | 18,417,344 | +0.65(+3.90%) |
Sep 15, 2008 | 16.65 | 17.65 | 16.65 | 16.68 | 20,304,376 | -1.18(-6.62%) |
Sep 12, 2008 | 17.21 | 17.88 | 17.18 | 17.86 | 15,736,675 | +0.37(+2.10%) |
Sep 11, 2008 | 17.11 | 17.57 | 16.72 | 17.49 | 21,182,456 | +0.12(+0.71%) |
Sep 10, 2008 | 17.72 | 17.92 | 17.32 | 17.37 | 23,607,572 | -0.34(-1.92%) |
Sep 09, 2008 | 18.61 | 18.66 | 17.68 | 17.71 | 21,300,586 | -0.90(-4.83%) |
Sep 08, 2008 | 19.13 | 19.15 | 18.30 | 18.61 | 17,173,592 | +0.05(+0.26%) |
Sep 05, 2008 | 18.67 | 18.67 | 17.98 | 18.56 | 0 | -0.09(-0.48%) |
Sep 04, 2008 | 18.88 | 18.89 | 18.32 | 18.65 | 18,731,166 | -0.27(-1.44%) |
Sep 03, 2008 | 19.19 | 19.28 | 18.75 | 18.92 | 12,201,671 | -0.30(-1.58%) |
Sep 02, 2008 | 19.27 | 19.44 | 18.98 | 19.22 | 9,498,355 | +0.00(+0.02%) |
Aug 29, 2008 | 19.42 | 19.42 | 19.04 | 19.22 | 0 | -0.14(-0.73%) |
Aug 28, 2008 | 19.23 | 19.61 | 19.17 | 19.36 | 7,125,895 | +0.12(+0.60%) |
Aug 27, 2008 | 18.72 | 19.34 | 18.71 | 19.25 | 11,511,680 | +0.50(+2.67%) |
Aug 26, 2008 | 18.94 | 19.13 | 18.63 | 18.75 | 9,301,696 | -0.34(-1.78%) |
Aug 25, 2008 | 19.39 | 19.52 | 19.03 | 19.09 | 8,705,901 | -0.44(-2.24%) |
Aug 22, 2008 | 19.17 | 19.76 | 19.16 | 19.52 | 14,300,279 | +0.36(+1.87%) |
Aug 21, 2008 | 19.00 | 19.33 | 19.00 | 19.16 | 10,490,816 | -0.01(-0.06%) |
Aug 20, 2008 | 18.96 | 19.20 | 18.93 | 19.18 | 8,790,213 | +0.29(+1.52%) |
Aug 19, 2008 | 18.42 | 19.12 | 18.33 | 18.89 | 14,289,744 | +0.22(+1.16%) |
Aug 18, 2008 | 19.10 | 19.27 | 18.54 | 18.67 | 11,322,632 | -0.45(-2.33%) |
Aug 15, 2008 | 19.19 | 19.28 | 18.79 | 19.12 | 0 | +0.02(+0.12%) |
Aug 14, 2008 | 18.24 | 19.20 | 18.24 | 19.09 | 19,160,386 | +0.66(+3.57%) |
Aug 13, 2008 | 17.82 | 18.49 | 17.78 | 18.44 | 16,210,704 | +0.42(+2.30%) |
Aug 12, 2008 | 18.18 | 18.44 | 17.94 | 18.02 | 15,209,720 | -0.27(-1.49%) |
Aug 11, 2008 | 18.70 | 18.88 | 18.16 | 18.29 | 18,404,896 | -0.50(-2.69%) |
Aug 08, 2008 | 19.13 | 19.13 | 18.52 | 18.80 | 14,114,446 | -0.01(-0.04%) |
Aug 07, 2008 | 19.17 | 19.21 | 18.72 | 18.81 | 21,233,004 | -0.51(-2.63%) |
Aug 06, 2008 | 18.91 | 19.34 | 18.89 | 19.31 | 16,062,407 | +0.21(+1.08%) |
Aug 05, 2008 | 18.53 | 19.13 | 18.53 | 19.11 | 19,713,578 | +0.62(+3.38%) |
Aug 04, 2008 | 18.73 | 18.78 | 18.33 | 18.48 | 16,304,644 | -0.19(-1.02%) |
Aug 01, 2008 | 18.90 | 19.18 | 18.51 | 18.67 | 21,279,212 | -0.21(-1.13%) |
Jul 31, 2008 | 18.64 | 19.11 | 18.57 | 18.89 | 21,257,134 | -0.04(-0.20%) |
Jul 30, 2008 | 18.92 | 19.07 | 18.76 | 18.93 | 27,337,810 | +0.37(+1.98%) |
Jul 29, 2008 | 18.56 | 18.70 | 17.80 | 18.56 | 26,503,512 | +0.77(+4.35%) |
Jul 28, 2008 | 18.06 | 18.10 | 17.78 | 17.78 | 13,655,814 | -0.12(-0.69%) |
Jul 25, 2008 | 17.69 | 18.05 | 17.61 | 17.91 | 25,165,644 | +0.27(+1.51%) |
Jul 24, 2008 | 18.25 | 18.42 | 17.62 | 17.64 | 32,642,708 | -0.62(-3.40%) |
Jul 23, 2008 | 18.40 | 18.62 | 18.14 | 18.26 | 35,289,608 | -0.25(-1.37%) |
Jul 22, 2008 | 18.65 | 18.81 | 17.66 | 18.52 | 81,563,352 | -0.95(-4.86%) |
Jul 21, 2008 | 19.86 | 20.37 | 19.43 | 19.46 | 28,272,338 | -0.40(-2.01%) |
Jul 18, 2008 | 19.99 | 20.22 | 19.71 | 19.86 | 18,512,004 | -0.05(-0.24%) |
Jul 17, 2008 | 19.43 | 20.01 | 19.43 | 19.91 | 23,435,190 | +0.45(+2.31%) |
Jul 16, 2008 | 18.97 | 19.58 | 18.97 | 19.46 | 19,591,408 | +0.50(+2.62%) |
Jul 15, 2008 | 18.45 | 19.45 | 18.27 | 18.97 | 21,016,188 | +0.20(+1.08%) |
Jul 14, 2008 | 19.21 | 19.21 | 18.69 | 18.76 | 12,995,268 | -0.02(-0.08%) |
Jul 11, 2008 | 18.52 | 19.01 | 18.41 | 18.78 | 16,584,679 | -0.16(-0.85%) |
Jul 10, 2008 | 18.67 | 18.98 | 18.09 | 18.94 | 32,193,336 | +0.28(+1.48%) |
Jul 09, 2008 | 19.29 | 19.49 | 18.61 | 18.66 | 29,537,866 | -0.71(-3.69%) |
Jul 08, 2008 | 18.97 | 19.45 | 18.93 | 19.38 | 19,716,680 | +0.26(+1.35%) |
Jul 07, 2008 | 19.25 | 19.58 | 18.80 | 19.12 | 19,268,832 | -0.19(-0.99%) |
Jul 04, 2008 | 19.30 | 19.51 | 19.15 | 19.31 | 11,995,440 | +0.00(+0.00%) |
Jul 03, 2008 | 19.30 | 19.51 | 19.15 | 19.31 | 11,995,440 | +0.12(+0.62%) |
Jul 02, 2008 | 19.47 | 19.87 | 19.16 | 19.19 | 17,683,952 | -0.37(-1.87%) |
Jul 01, 2008 | 19.36 | 19.59 | 19.09 | 19.56 | 28,006,558 | -0.18(-0.89%) |
Jun 30, 2008 | 19.25 | 20.09 | 19.25 | 19.73 | 14,589,266 | +0.04(+0.23%) |
Jun 27, 2008 | 19.64 | 20.07 | 19.54 | 19.69 | 15,635,424 | -0.04(-0.21%) |
Jun 26, 2008 | 19.76 | 19.90 | 19.51 | 19.73 | 13,895,982 | -0.39(-1.93%) |
Jun 25, 2008 | 19.43 | 20.39 | 19.43 | 20.12 | 17,665,088 | +0.57(+2.93%) |
Jun 24, 2008 | 19.50 | 19.77 | 19.44 | 19.55 | 12,623,239 | -0.19(-0.99%) |
Jun 23, 2008 | 19.62 | 19.84 | 19.58 | 19.74 | 12,392,169 | +0.01(+0.06%) |
Jun 20, 2008 | 19.88 | 20.14 | 19.62 | 19.73 | 18,338,694 | -0.16(-0.83%) |
Jun 19, 2008 | 19.96 | 20.29 | 19.89 | 19.89 | 20,532,382 | -0.34(-1.66%) |
Jun 18, 2008 | 20.41 | 20.50 | 19.95 | 20.23 | 26,877,280 | -0.34(-1.67%) |
Jun 17, 2008 | 20.73 | 20.93 | 20.54 | 20.57 | 33,056,554 | -0.46(-2.19%) |
Jun 16, 2008 | 21.08 | 21.44 | 21.02 | 21.04 | 14,962,757 | -0.13(-0.64%) |
Jun 13, 2008 | 21.45 | 21.49 | 20.99 | 21.17 | 17,980,794 | -0.09(-0.40%) |
Jun 12, 2008 | 20.76 | 21.48 | 20.76 | 21.26 | 24,734,782 | +0.67(+3.23%) |
Jun 11, 2008 | 20.95 | 21.34 | 20.52 | 20.59 | 21,284,472 | -0.09(-0.45%) |
Jun 10, 2008 | 20.56 | 20.75 | 20.45 | 20.68 | 21,748,920 | -0.18(-0.84%) |
Jun 09, 2008 | 20.69 | 20.98 | 20.51 | 20.86 | 15,588,886 | +0.23(+1.12%) |
Jun 06, 2008 | 21.26 | 21.29 | 20.44 | 20.63 | 28,436,470 | -0.83(-3.87%) |
Jun 05, 2008 | 21.41 | 21.51 | 21.23 | 21.46 | 13,546,121 | +0.14(+0.67%) |
Jun 04, 2008 | 21.19 | 21.53 | 21.19 | 21.32 | 16,866,598 | -0.12(-0.56%) |
Jun 03, 2008 | 21.78 | 22.03 | 21.31 | 21.44 | 18,421,126 | -0.44(-2.00%) |
Jun 02, 2008 | 22.34 | 22.34 | 21.81 | 21.87 | 13,674,567 | -0.49(-2.17%) |
May 30, 2008 | 21.94 | 22.41 | 21.94 | 22.36 | 21,931,976 | +0.42(+1.91%) |
May 29, 2008 | 21.87 | 22.07 | 21.70 | 21.94 | 14,449,716 | +0.07(+0.33%) |
May 28, 2008 | 21.45 | 21.88 | 21.42 | 21.87 | 12,386,408 | +0.32(+1.49%) |
May 27, 2008 | 21.11 | 21.67 | 21.11 | 21.55 | 14,101,334 | +0.25(+1.16%) |
May 26, 2008 | 21.15 | 21.46 | 20.99 | 21.30 | 0 | +0.00(+0.00%) |
May 23, 2008 | 21.15 | 21.46 | 20.99 | 21.30 | 11,315,190 | +0.03(+0.12%) |
May 22, 2008 | 21.18 | 21.55 | 20.95 | 21.27 | 18,309,546 | +0.38(+1.81%) |
May 21, 2008 | 21.19 | 21.32 | 20.87 | 20.90 | 15,752,262 | -0.35(-1.64%) |
May 20, 2008 | 21.29 | 21.32 | 20.99 | 21.24 | 16,131,378 | -0.08(-0.37%) |
May 19, 2008 | 21.32 | 21.66 | 21.25 | 21.32 | 18,996,890 | -0.01(-0.04%) |
May 16, 2008 | 21.72 | 21.97 | 21.24 | 21.33 | 23,580,588 | -0.46(-2.11%) |
May 15, 2008 | 21.88 | 22.04 | 21.59 | 21.79 | 17,018,590 | -0.09(-0.43%) |
May 14, 2008 | 21.29 | 22.11 | 21.29 | 21.88 | 26,708,456 | +0.60(+2.81%) |
May 13, 2008 | 21.35 | 21.42 | 21.21 | 21.29 | 15,584,853 | +0.01(+0.07%) |
May 12, 2008 | 21.33 | 21.55 | 20.92 | 21.27 | 20,080,742 | -0.09(-0.44%) |
May 09, 2008 | 21.14 | 21.56 | 21.14 | 21.36 | 13,379,706 | +0.05(+0.25%) |
May 08, 2008 | 21.64 | 21.68 | 20.99 | 21.31 | 28,428,344 | -0.36(-1.66%) |
May 07, 2008 | 22.13 | 22.45 | 21.54 | 21.67 | 29,272,454 | -0.35(-1.60%) |
May 06, 2008 | 21.93 | 22.18 | 21.82 | 22.02 | 16,219,595 | +0.10(+0.44%) |
May 05, 2008 | 21.42 | 21.93 | 21.42 | 21.93 | 16,995,622 | +0.28(+1.31%) |
May 02, 2008 | 21.18 | 21.70 | 21.05 | 21.64 | 27,020,276 | +0.55(+2.61%) |
May 01, 2008 | 21.82 | 21.88 | 20.82 | 21.09 | 38,076,172 | -0.59(-2.73%) |
Apr 30, 2008 | 21.27 | 22.03 | 21.27 | 21.68 | 26,800,902 | +0.31(+1.47%) |
Apr 29, 2008 | 21.59 | 21.70 | 21.22 | 21.37 | 34,950,728 | -0.10(-0.49%) |
Apr 28, 2008 | 21.32 | 22.03 | 21.32 | 21.47 | 36,925,464 | +0.42(+1.99%) |
Apr 25, 2008 | 21.69 | 21.98 | 20.57 | 21.05 | 152,717,392 | -3.31(-13.60%) |
Apr 24, 2008 | 24.48 | 24.68 | 23.96 | 24.37 | 13,111,006 | -0.07(-0.31%) |
Apr 23, 2008 | 24.24 | 24.69 | 23.72 | 24.44 | 14,666,633 | -0.11(-0.44%) |
Apr 22, 2008 | 25.01 | 25.05 | 24.28 | 24.55 | 12,641,978 | -0.35(-1.40%) |
Apr 21, 2008 | 24.13 | 24.90 | 24.13 | 24.90 | 10,875,139 | +0.43(+1.74%) |
Apr 18, 2008 | 24.96 | 25.21 | 24.06 | 24.47 | 21,787,170 | -0.16(-0.67%) |
Apr 17, 2008 | 24.53 | 24.74 | 24.30 | 24.64 | 9,478,982 | +0.01(+0.03%) |
Apr 16, 2008 | 24.20 | 24.65 | 24.20 | 24.63 | 10,212,174 | +0.67(+2.78%) |
Apr 15, 2008 | 23.62 | 24.07 | 23.53 | 23.96 | 9,530,141 | +0.59(+2.53%) |
Apr 14, 2008 | 23.52 | 23.78 | 23.21 | 23.37 | 11,788,588 | -0.06(-0.27%) |
Apr 11, 2008 | 23.55 | 23.77 | 23.37 | 23.44 | 9,117,627 | -0.42(-1.74%) |
Apr 10, 2008 | 23.38 | 23.99 | 23.25 | 23.85 | 13,266,271 | +0.33(+1.40%) |
Apr 09, 2008 | 24.30 | 24.30 | 23.43 | 23.52 | 15,754,296 | -0.62(-2.56%) |
Apr 08, 2008 | 24.17 | 24.22 | 23.86 | 24.14 | 13,689,026 | -0.13(-0.55%) |
Apr 07, 2008 | 24.45 | 24.76 | 24.15 | 24.27 | 12,593,249 | -0.16(-0.64%) |
Apr 04, 2008 | 25.05 | 25.06 | 24.39 | 24.43 | 12,584,069 | -0.54(-2.16%) |
Apr 03, 2008 | 24.28 | 24.97 | 24.12 | 24.97 | 16,829,936 | +0.56(+2.30%) |
Apr 02, 2008 | 24.88 | 24.96 | 24.12 | 24.41 | 20,288,290 | -0.32(-1.30%) |
Apr 01, 2008 | 24.05 | 24.90 | 24.04 | 24.73 | 28,499,450 | +0.91(+3.80%) |
Mar 31, 2008 | 23.08 | 23.96 | 23.08 | 23.83 | 16,895,070 | +0.72(+3.13%) |
Mar 28, 2008 | 23.08 | 23.30 | 22.96 | 23.10 | 8,879,077 | +0.06(+0.26%) |
Mar 27, 2008 | 23.34 | 23.39 | 23.03 | 23.04 | 11,531,662 | -0.03(-0.11%) |
Mar 26, 2008 | 23.09 | 23.16 | 22.73 | 23.07 | 11,442,098 | -0.13(-0.58%) |
Mar 25, 2008 | 23.05 | 23.25 | 22.74 | 23.20 | 14,351,248 | +0.23(+1.01%) |
Mar 24, 2008 | 22.01 | 23.10 | 22.01 | 22.97 | 14,397,731 | +0.79(+3.56%) |
Mar 21, 2008 | 21.98 | 22.45 | 21.41 | 22.18 | 16,671,145 | +0.00(+0.00%) |
Mar 20, 2008 | 21.98 | 22.45 | 21.41 | 22.18 | 16,671,145 | +0.18(+0.83%) |
Mar 19, 2008 | 23.19 | 23.19 | 22.00 | 22.00 | 16,522,242 | -1.07(-4.65%) |
Mar 18, 2008 | 22.07 | 23.15 | 22.07 | 23.07 | 23,293,032 | +1.32(+6.09%) |
Mar 17, 2008 | 21.70 | 22.25 | 21.14 | 21.75 | 17,439,368 | -0.26(-1.19%) |
Mar 14, 2008 | 22.77 | 22.77 | 21.72 | 22.01 | 17,754,234 | -0.35(-1.57%) |
Mar 13, 2008 | 21.39 | 22.47 | 21.33 | 22.36 | 16,122,778 | +0.43(+1.98%) |
Mar 12, 2008 | 22.41 | 22.57 | 21.91 | 21.93 | 17,204,714 | -0.36(-1.59%) |
Mar 11, 2008 | 21.33 | 22.28 | 21.33 | 22.28 | 19,250,882 | +1.27(+6.03%) |
Mar 10, 2008 | 21.70 | 21.97 | 20.85 | 21.02 | 20,025,208 | -0.65(-3.00%) |
Mar 07, 2008 | 21.36 | 21.97 | 21.20 | 21.67 | 16,243,699 | +0.03(+0.14%) |
Mar 06, 2008 | 22.07 | 22.27 | 21.54 | 21.64 | 12,804,857 | -0.65(-2.92%) |
Mar 05, 2008 | 22.36 | 22.75 | 22.07 | 22.29 | 15,652,393 | -0.21(-0.95%) |
Mar 04, 2008 | 22.82 | 22.83 | 22.15 | 22.50 | 16,580,351 | -0.37(-1.63%) |
Mar 03, 2008 | 22.74 | 22.97 | 22.26 | 22.88 | 14,421,389 | +0.26(+1.14%) |
Feb 29, 2008 | 23.45 | 23.45 | 22.39 | 22.62 | 18,113,190 | -0.94(-3.99%) |
Feb 28, 2008 | 23.95 | 24.10 | 23.49 | 23.56 | 15,300,364 | -0.45(-1.87%) |
Feb 27, 2008 | 23.68 | 24.34 | 23.68 | 24.01 | 18,526,616 | -0.00(-0.02%) |
Feb 26, 2008 | 23.35 | 24.09 | 23.34 | 24.01 | 24,826,878 | +0.42(+1.78%) |
Feb 25, 2008 | 23.01 | 23.62 | 22.92 | 23.59 | 13,511,111 | +0.58(+2.52%) |
Feb 22, 2008 | 23.10 | 23.10 | 22.45 | 23.01 | 11,891,718 | +0.21(+0.90%) |
Feb 21, 2008 | 22.91 | 23.19 | 22.73 | 22.80 | 11,499,239 | -0.16(-0.70%) |
Feb 20, 2008 | 22.43 | 22.98 | 22.17 | 22.97 | 14,949,910 | +0.38(+1.69%) |
Feb 19, 2008 | 22.79 | 23.26 | 22.48 | 22.58 | 10,799,350 | -0.12(-0.53%) |
Feb 18, 2008 | 22.85 | 22.90 | 22.50 | 22.70 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 22.85 | 22.90 | 22.50 | 22.70 | 9,916,835 | -0.26(-1.12%) |
Feb 14, 2008 | 23.27 | 23.38 | 22.74 | 22.96 | 17,060,352 | -0.27(-1.18%) |
Feb 13, 2008 | 22.92 | 23.29 | 22.76 | 23.23 | 15,931,174 | +0.62(+2.76%) |
Feb 12, 2008 | 22.86 | 23.09 | 22.48 | 22.61 | 16,534,571 | +0.08(+0.35%) |
Feb 11, 2008 | 22.05 | 22.59 | 21.50 | 22.53 | 14,852,765 | +0.70(+3.22%) |
Feb 08, 2008 | 21.88 | 22.05 | 21.54 | 21.83 | 12,002,264 | +0.03(+0.14%) |
Feb 07, 2008 | 21.73 | 22.03 | 20.97 | 21.80 | 28,141,150 | +0.14(+0.64%) |
Feb 06, 2008 | 21.83 | 22.45 | 21.61 | 21.66 | 25,289,116 | +0.15(+0.70%) |
Feb 05, 2008 | 22.58 | 22.79 | 21.40 | 21.51 | 20,678,128 | -1.24(-5.46%) |
Feb 04, 2008 | 23.15 | 23.23 | 22.58 | 22.75 | 8,759,407 | -0.33(-1.41%) |
Feb 01, 2008 | 22.42 | 23.31 | 22.42 | 23.08 | 25,071,970 | +0.68(+3.04%) |
Jan 31, 2008 | 21.55 | 22.50 | 21.13 | 22.40 | 23,105,948 | +0.29(+1.30%) |
Jan 30, 2008 | 22.07 | 22.63 | 21.82 | 22.11 | 32,599,608 | -0.03(-0.14%) |
Jan 29, 2008 | 21.58 | 22.16 | 21.46 | 22.14 | 20,788,432 | +0.82(+3.82%) |
Jan 28, 2008 | 20.55 | 21.45 | 20.37 | 21.32 | 19,000,024 | +0.71(+3.47%) |
Jan 25, 2008 | 21.80 | 21.80 | 20.53 | 20.61 | 21,011,514 | -0.72(-3.37%) |
Jan 24, 2008 | 21.30 | 21.68 | 20.91 | 21.33 | 25,202,448 | +0.28(+1.33%) |
Jan 23, 2008 | 19.89 | 21.26 | 19.15 | 21.05 | 35,855,068 | +0.77(+3.82%) |
Jan 22, 2008 | 18.38 | 20.76 | 18.34 | 20.27 | 39,027,380 | +0.56(+2.83%) |
Jan 21, 2008 | 19.92 | 20.70 | 19.36 | 19.71 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 19.92 | 20.70 | 19.36 | 19.71 | 30,192,708 | -0.15(-0.77%) |
Jan 17, 2008 | 20.56 | 21.08 | 19.63 | 19.87 | 26,763,780 | -0.68(-3.33%) |
Jan 16, 2008 | 20.58 | 21.07 | 20.28 | 20.55 | 34,993,108 | -0.60(-2.85%) |
Jan 15, 2008 | 21.70 | 21.92 | 20.95 | 21.15 | 19,194,202 | -0.86(-3.89%) |
Jan 14, 2008 | 22.22 | 22.41 | 21.66 | 22.01 | 17,328,470 | -0.18(-0.79%) |
Jan 11, 2008 | 22.52 | 22.70 | 21.90 | 22.19 | 13,339,473 | -0.55(-2.42%) |
Jan 10, 2008 | 22.05 | 22.85 | 21.65 | 22.74 | 17,332,234 | +0.55(+2.48%) |
Jan 09, 2008 | 22.17 | 22.22 | 21.42 | 22.19 | 20,417,502 | +0.26(+1.19%) |
Jan 08, 2008 | 21.66 | 22.63 | 21.66 | 21.93 | 17,894,084 | +0.21(+0.96%) |
Jan 07, 2008 | 21.70 | 22.09 | 21.17 | 21.72 | 16,522,335 | -0.15(-0.67%) |
Jan 04, 2008 | 22.25 | 22.25 | 21.71 | 21.86 | 18,525,372 | -0.56(-2.52%) |
Jan 03, 2008 | 22.24 | 22.46 | 22.02 | 22.43 | 12,436,845 | +0.18(+0.79%) |
Jan 02, 2008 | 23.01 | 23.42 | 22.20 | 22.25 | 27,370,070 | -0.71(-3.11%) |