Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 16.75 | 17.27 | 16.62 | 16.92 | 345,856 | +0.20(+1.21%) |
Dec 30, 2008 | 16.21 | 16.78 | 16.21 | 16.71 | 186,675 | +0.86(+5.42%) |
Dec 29, 2008 | 15.80 | 15.90 | 15.67 | 15.85 | 191,206 | -0.28(-1.76%) |
Dec 26, 2008 | 16.06 | 16.22 | 16.01 | 16.14 | 70,691 | +0.04(+0.23%) |
Dec 24, 2008 | 16.12 | 16.19 | 15.99 | 16.10 | 54,146 | -0.05(-0.32%) |
Dec 23, 2008 | 16.31 | 16.47 | 16.04 | 16.15 | 383,253 | +0.34(+2.12%) |
Dec 22, 2008 | 15.84 | 16.03 | 15.65 | 15.82 | 402,219 | -0.83(-4.98%) |
Dec 19, 2008 | 16.50 | 16.81 | 16.41 | 16.65 | 556,546 | -0.02(-0.13%) |
Dec 18, 2008 | 16.24 | 16.89 | 15.98 | 16.67 | 1,221,204 | -0.41(-2.40%) |
Dec 17, 2008 | 16.50 | 17.23 | 16.39 | 17.08 | 503,666 | +0.07(+0.44%) |
Dec 16, 2008 | 15.89 | 17.00 | 15.89 | 17.00 | 502,823 | +1.16(+7.35%) |
Dec 15, 2008 | 15.94 | 16.24 | 15.56 | 15.84 | 353,235 | -0.17(-1.07%) |
Dec 12, 2008 | 15.65 | 16.14 | 15.57 | 16.01 | 309,221 | -0.19(-1.20%) |
Dec 11, 2008 | 16.30 | 16.72 | 15.97 | 16.21 | 462,145 | -0.37(-2.21%) |
Dec 10, 2008 | 16.12 | 16.70 | 16.06 | 16.57 | 401,280 | +0.56(+3.50%) |
Dec 09, 2008 | 15.94 | 16.82 | 15.80 | 16.01 | 471,076 | +0.31(+2.00%) |
Dec 08, 2008 | 15.10 | 15.99 | 15.09 | 15.70 | 312,577 | +0.60(+3.96%) |
Dec 05, 2008 | 14.52 | 15.17 | 13.94 | 15.10 | 669,568 | -0.06(-0.39%) |
Dec 04, 2008 | 15.53 | 15.70 | 14.88 | 15.16 | 450,137 | -0.65(-4.11%) |
Dec 03, 2008 | 15.38 | 15.81 | 14.85 | 15.81 | 483,796 | +0.65(+4.29%) |
Dec 02, 2008 | 14.88 | 15.16 | 14.53 | 15.16 | 437,529 | +0.99(+6.95%) |
Dec 01, 2008 | 14.79 | 14.82 | 14.09 | 14.17 | 338,211 | -1.58(-10.01%) |
Nov 28, 2008 | 15.22 | 15.87 | 15.22 | 15.75 | 203,974 | +0.58(+3.84%) |
Nov 26, 2008 | 14.20 | 15.23 | 14.18 | 15.17 | 751,641 | +1.10(+7.80%) |
Nov 25, 2008 | 14.29 | 14.36 | 13.50 | 14.07 | 1,066,261 | +0.56(+4.15%) |
Nov 24, 2008 | 13.02 | 13.74 | 12.78 | 13.51 | 855,068 | +1.14(+9.24%) |
Nov 21, 2008 | 12.23 | 12.37 | 11.55 | 12.37 | 938,575 | +0.94(+8.24%) |
Nov 20, 2008 | 12.31 | 12.55 | 11.38 | 11.43 | 1,396,439 | -0.81(-6.59%) |
Nov 19, 2008 | 13.38 | 13.40 | 12.23 | 12.23 | 772,105 | -1.55(-11.22%) |
Nov 18, 2008 | 13.67 | 14.11 | 13.37 | 13.78 | 463,715 | +0.02(+0.16%) |
Nov 17, 2008 | 14.00 | 14.40 | 13.73 | 13.76 | 608,842 | -0.10(-0.70%) |
Nov 14, 2008 | 14.32 | 14.72 | 13.82 | 13.85 | 965,694 | -0.66(-4.58%) |
Nov 13, 2008 | 14.05 | 14.56 | 13.07 | 14.52 | 1,133,943 | +0.66(+4.80%) |
Nov 12, 2008 | 14.62 | 14.85 | 13.81 | 13.85 | 679,831 | -1.27(-8.40%) |
Nov 11, 2008 | 15.38 | 15.54 | 14.83 | 15.12 | 1,113,059 | +0.04(+0.25%) |
Nov 10, 2008 | 16.47 | 16.50 | 14.94 | 15.09 | 682,652 | -0.93(-5.83%) |
Nov 07, 2008 | 16.27 | 16.35 | 15.74 | 16.02 | 969,312 | +0.34(+2.19%) |
Nov 06, 2008 | 17.09 | 17.12 | 15.52 | 15.68 | 775,894 | -0.88(-5.32%) |
Nov 05, 2008 | 17.47 | 17.54 | 16.53 | 16.56 | 654,547 | -0.94(-5.38%) |
Nov 04, 2008 | 17.43 | 17.74 | 17.28 | 17.50 | 1,247,621 | +1.20(+7.38%) |
Nov 03, 2008 | 16.60 | 16.71 | 16.11 | 16.30 | 981,882 | -0.66(-3.88%) |
Oct 31, 2008 | 17.15 | 17.47 | 15.12 | 16.95 | 2,194,785 | -2.50(-12.86%) |
Oct 30, 2008 | 19.93 | 20.19 | 18.80 | 19.45 | 610,064 | +0.15(+0.77%) |
Oct 29, 2008 | 19.13 | 20.25 | 18.91 | 19.30 | 951,247 | +0.57(+3.03%) |
Oct 28, 2008 | 17.26 | 18.80 | 15.88 | 18.74 | 1,309,417 | +2.02(+12.06%) |
Oct 27, 2008 | 17.27 | 17.91 | 16.68 | 16.72 | 1,098,546 | -0.75(-4.32%) |
Oct 24, 2008 | 16.84 | 18.04 | 16.27 | 17.48 | 914,153 | -0.61(-3.39%) |
Oct 23, 2008 | 18.60 | 18.81 | 17.27 | 18.09 | 872,571 | -0.45(-2.42%) |
Oct 22, 2008 | 19.16 | 19.28 | 17.88 | 18.54 | 879,313 | -1.07(-5.45%) |
Oct 21, 2008 | 19.95 | 20.31 | 19.45 | 19.60 | 635,742 | -0.23(-1.17%) |
Oct 20, 2008 | 19.12 | 19.84 | 19.01 | 19.84 | 604,638 | +0.42(+2.15%) |
Oct 17, 2008 | 18.77 | 19.99 | 18.67 | 19.42 | 927,434 | +0.10(+0.50%) |
Oct 16, 2008 | 18.39 | 19.47 | 17.24 | 19.32 | 1,569,215 | +1.05(+5.72%) |
Oct 15, 2008 | 19.89 | 19.90 | 18.27 | 18.27 | 616,287 | -1.64(-8.25%) |
Oct 14, 2008 | 20.48 | 20.70 | 19.42 | 19.92 | 796,394 | -0.31(-1.55%) |
Oct 13, 2008 | 18.32 | 20.23 | 18.18 | 20.23 | 737,882 | +2.11(+11.66%) |
Oct 10, 2008 | 16.88 | 18.45 | 15.65 | 18.12 | 1,624,586 | +0.09(+0.50%) |
Oct 09, 2008 | 19.55 | 19.63 | 17.72 | 18.03 | 811,974 | -1.02(-5.33%) |
Oct 08, 2008 | 18.76 | 19.63 | 18.13 | 19.04 | 1,049,548 | -0.28(-1.47%) |
Oct 07, 2008 | 20.39 | 20.58 | 18.83 | 19.33 | 708,133 | -0.77(-3.83%) |
Oct 06, 2008 | 20.90 | 20.97 | 19.26 | 20.10 | 724,298 | -1.31(-6.14%) |
Oct 03, 2008 | 22.46 | 22.63 | 21.38 | 21.41 | 453,881 | -1.13(-5.00%) |
Oct 02, 2008 | 23.05 | 23.14 | 22.26 | 22.54 | 644,017 | -0.84(-3.58%) |
Oct 01, 2008 | 22.89 | 23.52 | 22.60 | 23.38 | 679,080 | +0.22(+0.97%) |
Sep 30, 2008 | 22.49 | 23.29 | 22.19 | 23.15 | 505,892 | +1.47(+6.79%) |
Sep 29, 2008 | 22.92 | 22.92 | 21.08 | 21.68 | 530,466 | -1.75(-7.49%) |
Sep 26, 2008 | 23.84 | 23.99 | 23.15 | 23.43 | 0 | -0.74(-3.06%) |
Sep 25, 2008 | 24.74 | 24.80 | 23.88 | 24.17 | 755,887 | -0.01(-0.06%) |
Sep 24, 2008 | 24.67 | 24.67 | 23.94 | 24.19 | 418,054 | -0.53(-2.14%) |
Sep 23, 2008 | 24.76 | 25.20 | 24.26 | 24.72 | 866,406 | -0.04(-0.18%) |
Sep 22, 2008 | 26.53 | 26.53 | 24.58 | 24.76 | 575,118 | -1.84(-6.91%) |
Sep 19, 2008 | 27.71 | 27.72 | 25.72 | 26.60 | 0 | +0.84(+3.25%) |
Sep 18, 2008 | 26.75 | 27.45 | 24.84 | 25.76 | 2,510,767 | -0.44(-1.68%) |
Sep 17, 2008 | 27.30 | 27.36 | 25.74 | 26.21 | 1,301,821 | -1.64(-5.90%) |
Sep 16, 2008 | 27.12 | 28.68 | 27.09 | 27.85 | 1,084,225 | -0.60(-2.13%) |
Sep 15, 2008 | 27.59 | 29.05 | 27.30 | 28.45 | 1,006,728 | +0.02(+0.08%) |
Sep 12, 2008 | 27.43 | 28.48 | 27.14 | 28.43 | 449,421 | +0.74(+2.67%) |
Sep 11, 2008 | 26.78 | 27.73 | 26.50 | 27.69 | 617,531 | +0.49(+1.78%) |
Sep 10, 2008 | 27.38 | 27.57 | 26.66 | 27.21 | 745,924 | -0.23(-0.84%) |
Sep 09, 2008 | 28.23 | 28.80 | 27.09 | 27.44 | 1,269,562 | -0.60(-2.13%) |
Sep 08, 2008 | 27.36 | 28.07 | 26.85 | 28.04 | 590,949 | +1.11(+4.10%) |
Sep 05, 2008 | 26.05 | 27.03 | 25.85 | 26.93 | 0 | +0.63(+2.38%) |
Sep 04, 2008 | 26.47 | 26.74 | 26.15 | 26.30 | 850,482 | -1.03(-3.77%) |
Sep 03, 2008 | 26.91 | 27.50 | 26.80 | 27.33 | 648,693 | -0.11(-0.41%) |
Sep 02, 2008 | 26.74 | 28.21 | 26.74 | 27.45 | 1,148,058 | +1.54(+5.94%) |
Aug 29, 2008 | 25.77 | 26.21 | 25.75 | 25.91 | 390,611 | -0.69(-2.61%) |
Aug 28, 2008 | 25.80 | 26.60 | 25.76 | 26.60 | 286,242 | +0.96(+3.76%) |
Aug 27, 2008 | 25.32 | 25.74 | 25.17 | 25.64 | 241,879 | +0.13(+0.53%) |
Aug 26, 2008 | 25.35 | 25.80 | 25.21 | 25.50 | 239,546 | -0.11(-0.44%) |
Aug 25, 2008 | 26.25 | 26.27 | 25.49 | 25.62 | 167,896 | -0.73(-2.78%) |
Aug 22, 2008 | 25.76 | 26.40 | 25.70 | 26.35 | 348,424 | +0.94(+3.70%) |
Aug 21, 2008 | 25.20 | 25.61 | 25.06 | 25.41 | 363,415 | +0.06(+0.24%) |
Aug 20, 2008 | 25.52 | 25.85 | 25.07 | 25.35 | 335,131 | -0.64(-2.47%) |
Aug 19, 2008 | 26.31 | 26.39 | 25.65 | 25.99 | 424,579 | -0.88(-3.28%) |
Aug 18, 2008 | 27.27 | 27.36 | 26.68 | 26.87 | 398,070 | -0.87(-3.15%) |
Aug 15, 2008 | 27.11 | 28.01 | 27.09 | 27.74 | 0 | +0.09(+0.32%) |
Aug 14, 2008 | 26.37 | 27.78 | 26.36 | 27.65 | 955,684 | +0.87(+3.26%) |
Aug 13, 2008 | 26.93 | 27.34 | 26.53 | 26.78 | 693,327 | -1.14(-4.07%) |
Aug 12, 2008 | 28.35 | 28.94 | 27.80 | 27.92 | 589,681 | -1.08(-3.73%) |
Aug 11, 2008 | 28.48 | 29.57 | 28.40 | 29.00 | 454,850 | +0.45(+1.57%) |
Aug 08, 2008 | 27.37 | 28.65 | 27.31 | 28.55 | 367,651 | +1.64(+6.08%) |
Aug 07, 2008 | 27.27 | 27.45 | 26.83 | 26.91 | 409,456 | -1.61(-5.65%) |
Aug 06, 2008 | 28.52 | 28.61 | 27.89 | 28.53 | 376,691 | -0.26(-0.91%) |
Aug 05, 2008 | 27.89 | 28.79 | 27.70 | 28.79 | 397,496 | +2.14(+8.01%) |
Aug 04, 2008 | 26.49 | 26.94 | 26.25 | 26.65 | 279,980 | +0.53(+2.03%) |
Aug 01, 2008 | 26.84 | 26.84 | 25.85 | 26.12 | 501,561 | -0.14(-0.54%) |
Jul 31, 2008 | 26.29 | 26.97 | 26.16 | 26.27 | 933,999 | -0.55(-2.03%) |
Jul 30, 2008 | 27.09 | 27.51 | 26.14 | 26.81 | 786,851 | -0.53(-1.94%) |
Jul 29, 2008 | 27.34 | 27.52 | 26.09 | 27.34 | 466,377 | +1.37(+5.29%) |
Jul 28, 2008 | 26.62 | 27.02 | 25.86 | 25.97 | 329,245 | -1.16(-4.27%) |
Jul 25, 2008 | 27.15 | 27.73 | 26.89 | 27.12 | 420,142 | +0.24(+0.89%) |
Jul 24, 2008 | 28.04 | 28.04 | 26.68 | 26.89 | 750,833 | -1.78(-6.23%) |
Jul 23, 2008 | 28.46 | 29.30 | 27.72 | 28.67 | 882,726 | +0.37(+1.32%) |
Jul 22, 2008 | 25.11 | 28.46 | 25.10 | 28.30 | 1,029,174 | +2.93(+11.54%) |
Jul 21, 2008 | 25.81 | 26.17 | 25.29 | 25.37 | 528,993 | -0.91(-3.47%) |
Jul 18, 2008 | 25.46 | 26.46 | 25.33 | 26.28 | 655,954 | +0.08(+0.31%) |
Jul 17, 2008 | 24.15 | 26.59 | 23.82 | 26.20 | 1,038,877 | +2.32(+9.69%) |
Jul 16, 2008 | 21.77 | 24.04 | 21.71 | 23.88 | 762,969 | +1.96(+8.92%) |
Jul 15, 2008 | 21.83 | 22.41 | 21.17 | 21.93 | 508,676 | +0.25(+1.14%) |
Jul 14, 2008 | 22.49 | 22.62 | 21.68 | 21.68 | 403,078 | -0.17(-0.79%) |
Jul 11, 2008 | 21.92 | 22.22 | 21.40 | 21.85 | 619,950 | -0.37(-1.65%) |
Jul 10, 2008 | 23.08 | 23.23 | 22.02 | 22.22 | 552,258 | -1.05(-4.53%) |
Jul 09, 2008 | 24.44 | 24.44 | 23.27 | 23.27 | 468,829 | -1.30(-5.29%) |
Jul 08, 2008 | 23.41 | 24.83 | 23.32 | 24.57 | 593,804 | +1.34(+5.75%) |
Jul 07, 2008 | 22.88 | 23.37 | 22.73 | 23.23 | 529,240 | +0.19(+0.81%) |
Jul 04, 2008 | 23.49 | 23.49 | 22.94 | 23.05 | 294,626 | +0.00(+0.00%) |
Jul 03, 2008 | 23.49 | 23.49 | 22.94 | 23.05 | 294,626 | +0.00(+0.00%) |
Jul 02, 2008 | 23.39 | 23.55 | 23.05 | 23.05 | 298,348 | -0.16(-0.68%) |
Jul 01, 2008 | 22.93 | 23.38 | 22.73 | 23.20 | 504,644 | -0.64(-2.69%) |
Jun 30, 2008 | 24.12 | 24.23 | 23.73 | 23.85 | 387,090 | +0.19(+0.82%) |
Jun 27, 2008 | 23.79 | 23.91 | 23.43 | 23.65 | 335,650 | -0.42(-1.74%) |
Jun 26, 2008 | 25.03 | 25.11 | 24.05 | 24.07 | 625,727 | -1.58(-6.14%) |
Jun 25, 2008 | 24.94 | 26.06 | 24.94 | 25.65 | 422,675 | +0.89(+3.59%) |
Jun 24, 2008 | 24.55 | 25.00 | 24.48 | 24.76 | 329,115 | -0.09(-0.36%) |
Jun 23, 2008 | 25.09 | 25.36 | 24.82 | 24.85 | 389,733 | -0.72(-2.80%) |
Jun 20, 2008 | 25.70 | 25.91 | 25.35 | 25.56 | 472,525 | -1.00(-3.77%) |
Jun 19, 2008 | 24.91 | 26.67 | 24.78 | 26.56 | 798,349 | +1.11(+4.37%) |
Jun 18, 2008 | 25.51 | 25.63 | 25.03 | 25.45 | 409,275 | -0.51(-1.96%) |
Jun 17, 2008 | 26.24 | 26.24 | 25.88 | 25.96 | 198,932 | -0.35(-1.33%) |
Jun 16, 2008 | 26.31 | 26.56 | 26.09 | 26.31 | 250,231 | -0.47(-1.76%) |
Jun 13, 2008 | 26.94 | 26.94 | 26.62 | 26.78 | 181,690 | +0.18(+0.67%) |
Jun 12, 2008 | 26.49 | 26.80 | 26.42 | 26.60 | 255,866 | +0.37(+1.42%) |
Jun 11, 2008 | 26.79 | 26.84 | 26.19 | 26.23 | 253,797 | -0.89(-3.28%) |
Jun 10, 2008 | 26.90 | 27.18 | 26.44 | 27.12 | 328,995 | +0.43(+1.62%) |
Jun 09, 2008 | 27.00 | 27.13 | 26.44 | 26.68 | 189,832 | -0.25(-0.94%) |
Jun 06, 2008 | 27.95 | 27.95 | 26.92 | 26.94 | 270,966 | -1.61(-5.65%) |
Jun 05, 2008 | 28.04 | 28.61 | 27.98 | 28.55 | 252,057 | +0.57(+2.03%) |
Jun 04, 2008 | 27.72 | 28.37 | 27.68 | 27.98 | 341,762 | +0.31(+1.11%) |
Jun 03, 2008 | 28.15 | 28.16 | 27.49 | 27.68 | 360,130 | -0.69(-2.42%) |
Jun 02, 2008 | 28.45 | 28.55 | 28.19 | 28.36 | 216,683 | -0.49(-1.68%) |
May 30, 2008 | 28.27 | 28.99 | 28.14 | 28.85 | 292,535 | +0.71(+2.52%) |
May 29, 2008 | 27.54 | 28.22 | 27.50 | 28.14 | 364,987 | +0.02(+0.08%) |
May 28, 2008 | 27.91 | 28.27 | 27.91 | 28.12 | 287,138 | +0.49(+1.78%) |
May 27, 2008 | 27.23 | 27.68 | 27.11 | 27.62 | 268,099 | +0.68(+2.52%) |
May 26, 2008 | 27.27 | 27.27 | 26.91 | 26.94 | 0 | +0.00(+0.00%) |
May 23, 2008 | 27.27 | 27.27 | 26.91 | 26.94 | 258,138 | -0.66(-2.38%) |
May 22, 2008 | 27.03 | 27.81 | 27.03 | 27.60 | 724,304 | +0.39(+1.43%) |
May 21, 2008 | 27.50 | 27.71 | 27.15 | 27.21 | 943,793 | -1.37(-4.81%) |
May 20, 2008 | 28.64 | 28.77 | 28.49 | 28.59 | 827,058 | -0.68(-2.32%) |
May 19, 2008 | 29.16 | 29.51 | 28.93 | 29.27 | 602,505 | -0.20(-0.68%) |
May 16, 2008 | 29.67 | 29.71 | 29.17 | 29.47 | 335,160 | -0.09(-0.30%) |
May 15, 2008 | 29.01 | 29.65 | 28.96 | 29.56 | 266,392 | +0.53(+1.83%) |
May 14, 2008 | 29.11 | 29.16 | 28.90 | 29.03 | 260,963 | -0.63(-2.12%) |
May 13, 2008 | 29.92 | 30.01 | 29.57 | 29.66 | 173,390 | -0.35(-1.17%) |
May 12, 2008 | 29.81 | 30.02 | 29.61 | 30.01 | 120,541 | +0.44(+1.49%) |
May 09, 2008 | 29.39 | 29.69 | 29.27 | 29.57 | 118,308 | -0.34(-1.15%) |
May 08, 2008 | 29.95 | 30.12 | 29.76 | 29.91 | 182,381 | +0.31(+1.06%) |
May 07, 2008 | 30.18 | 30.48 | 29.57 | 29.60 | 248,680 | -0.42(-1.39%) |
May 06, 2008 | 30.04 | 30.08 | 29.70 | 30.01 | 223,958 | -0.28(-0.91%) |
May 05, 2008 | 30.44 | 30.67 | 30.14 | 30.29 | 135,648 | -0.39(-1.27%) |
May 02, 2008 | 30.82 | 30.84 | 30.51 | 30.68 | 117,801 | +0.34(+1.11%) |
May 01, 2008 | 29.03 | 30.48 | 29.03 | 30.34 | 208,343 | +0.99(+3.38%) |
Apr 30, 2008 | 29.07 | 29.82 | 28.98 | 29.35 | 334,461 | +0.46(+1.58%) |
Apr 29, 2008 | 28.73 | 29.03 | 28.60 | 28.89 | 273,055 | -0.02(-0.08%) |
Apr 28, 2008 | 28.92 | 29.04 | 28.82 | 28.92 | 203,718 | -0.01(-0.03%) |
Apr 25, 2008 | 28.62 | 28.95 | 28.40 | 28.92 | 275,564 | -0.12(-0.41%) |
Apr 24, 2008 | 28.33 | 29.22 | 28.33 | 29.04 | 269,683 | +0.07(+0.23%) |
Apr 23, 2008 | 29.43 | 29.43 | 28.74 | 28.98 | 248,699 | -1.01(-3.36%) |
Apr 22, 2008 | 30.37 | 30.42 | 29.72 | 29.98 | 202,597 | -0.93(-3.02%) |
Apr 21, 2008 | 31.25 | 31.29 | 30.81 | 30.92 | 175,082 | -0.48(-1.52%) |
Apr 18, 2008 | 31.40 | 31.65 | 31.27 | 31.40 | 228,102 | +0.70(+2.29%) |
Apr 17, 2008 | 30.21 | 30.77 | 30.19 | 30.69 | 98,551 | +0.47(+1.56%) |
Apr 16, 2008 | 29.71 | 30.24 | 29.68 | 30.22 | 172,409 | +1.13(+3.88%) |
Apr 15, 2008 | 29.48 | 29.48 | 28.84 | 29.10 | 160,584 | -0.25(-0.87%) |
Apr 14, 2008 | 29.57 | 29.60 | 29.33 | 29.35 | 95,585 | -0.03(-0.10%) |
Apr 11, 2008 | 29.59 | 29.71 | 29.27 | 29.38 | 100,829 | -0.47(-1.58%) |
Apr 10, 2008 | 29.51 | 30.10 | 29.39 | 29.85 | 179,832 | +0.30(+1.01%) |
Apr 09, 2008 | 30.25 | 30.36 | 29.45 | 29.55 | 269,012 | -0.88(-2.90%) |
Apr 08, 2008 | 30.22 | 30.58 | 30.20 | 30.43 | 165,545 | -0.15(-0.49%) |
Apr 07, 2008 | 30.71 | 30.79 | 30.48 | 30.58 | 106,051 | +0.05(+0.17%) |
Apr 04, 2008 | 30.65 | 30.79 | 30.43 | 30.53 | 93,063 | -0.35(-1.14%) |
Apr 03, 2008 | 30.83 | 31.07 | 30.34 | 30.88 | 300,346 | -0.90(-2.82%) |
Apr 02, 2008 | 31.79 | 32.11 | 31.58 | 31.78 | 279,189 | -0.22(-0.70%) |
Apr 01, 2008 | 30.88 | 32.08 | 30.84 | 32.00 | 299,944 | +1.89(+6.27%) |
Mar 31, 2008 | 29.69 | 30.31 | 29.66 | 30.11 | 183,448 | +0.36(+1.20%) |
Mar 28, 2008 | 30.29 | 30.37 | 29.66 | 29.75 | 155,328 | -0.63(-2.06%) |
Mar 27, 2008 | 30.86 | 30.95 | 30.31 | 30.38 | 167,379 | -0.19(-0.64%) |
Mar 26, 2008 | 30.77 | 30.91 | 30.48 | 30.57 | 230,850 | -0.50(-1.61%) |
Mar 25, 2008 | 31.26 | 31.56 | 30.95 | 31.07 | 269,414 | -0.23(-0.74%) |
Mar 24, 2008 | 30.72 | 32.08 | 30.72 | 31.31 | 166,174 | +0.88(+2.90%) |
Mar 21, 2008 | 28.36 | 30.43 | 28.36 | 30.42 | 415,771 | +0.00(+0.00%) |
Mar 20, 2008 | 28.36 | 30.43 | 28.36 | 30.42 | 415,771 | +2.52(+9.02%) |
Mar 19, 2008 | 27.86 | 28.74 | 27.85 | 27.91 | 287,357 | -0.51(-1.79%) |
Mar 18, 2008 | 27.64 | 28.46 | 27.51 | 28.42 | 97,080 | +1.40(+5.17%) |
Mar 17, 2008 | 27.21 | 27.63 | 26.71 | 27.02 | 163,094 | -0.97(-3.47%) |
Mar 14, 2008 | 28.89 | 28.95 | 27.76 | 27.99 | 197,240 | -1.08(-3.70%) |
Mar 13, 2008 | 28.52 | 29.24 | 28.20 | 29.07 | 519,814 | +0.09(+0.31%) |
Mar 12, 2008 | 29.36 | 29.48 | 28.92 | 28.98 | 108,729 | -0.25(-0.84%) |
Mar 11, 2008 | 29.19 | 29.29 | 28.65 | 29.22 | 121,049 | +0.70(+2.46%) |
Mar 10, 2008 | 29.13 | 29.13 | 28.34 | 28.52 | 146,758 | -0.37(-1.27%) |
Mar 07, 2008 | 29.07 | 29.43 | 28.84 | 28.89 | 149,972 | -0.14(-0.49%) |
Mar 06, 2008 | 29.85 | 29.85 | 29.01 | 29.03 | 113,550 | -0.77(-2.58%) |
Mar 05, 2008 | 29.69 | 30.15 | 29.52 | 29.80 | 627,875 | +0.08(+0.28%) |
Mar 04, 2008 | 29.28 | 29.72 | 29.09 | 29.72 | 226,967 | +0.49(+1.66%) |
Mar 03, 2008 | 29.24 | 29.39 | 28.94 | 29.23 | 139,929 | -0.17(-0.58%) |
Feb 29, 2008 | 30.16 | 30.19 | 29.29 | 29.40 | 113,818 | -0.97(-3.20%) |
Feb 28, 2008 | 30.96 | 30.96 | 30.34 | 30.37 | 115,023 | -1.15(-3.65%) |
Feb 27, 2008 | 31.55 | 31.89 | 31.39 | 31.52 | 70,433 | -0.06(-0.19%) |
Feb 26, 2008 | 31.10 | 31.78 | 31.09 | 31.58 | 114,889 | +0.36(+1.15%) |
Feb 25, 2008 | 30.93 | 31.24 | 30.57 | 31.22 | 118,772 | +0.41(+1.33%) |
Feb 22, 2008 | 30.49 | 30.81 | 30.15 | 30.81 | 135,109 | +0.49(+1.60%) |
Feb 21, 2008 | 31.04 | 31.04 | 30.23 | 30.33 | 105,316 | -0.64(-2.07%) |
Feb 20, 2008 | 30.44 | 31.03 | 30.42 | 30.97 | 187,063 | -0.16(-0.50%) |
Feb 19, 2008 | 31.53 | 31.53 | 30.95 | 31.13 | 229,779 | +0.11(+0.36%) |
Feb 18, 2008 | 31.20 | 31.26 | 30.71 | 31.01 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 31.20 | 31.26 | 30.71 | 31.01 | 103,105 | -0.49(-1.54%) |
Feb 14, 2008 | 32.00 | 32.02 | 31.42 | 31.50 | 87,305 | -0.40(-1.24%) |
Feb 13, 2008 | 31.93 | 32.16 | 31.57 | 31.90 | 159,479 | +0.37(+1.16%) |
Feb 12, 2008 | 31.06 | 31.86 | 30.98 | 31.53 | 118,772 | +0.73(+2.38%) |
Feb 11, 2008 | 30.43 | 30.84 | 30.13 | 30.80 | 173,875 | +0.40(+1.30%) |
Feb 08, 2008 | 30.34 | 30.82 | 30.19 | 30.40 | 175,414 | -0.25(-0.80%) |
Feb 07, 2008 | 30.72 | 30.94 | 30.37 | 30.65 | 264,727 | +0.06(+0.20%) |
Feb 06, 2008 | 31.08 | 31.15 | 30.48 | 30.59 | 262,585 | +0.04(+0.12%) |
Feb 05, 2008 | 31.26 | 31.28 | 30.42 | 30.55 | 368,771 | -1.02(-3.24%) |
Feb 04, 2008 | 32.87 | 32.89 | 31.49 | 31.57 | 449,381 | -1.62(-4.88%) |
Feb 01, 2008 | 32.49 | 33.43 | 32.49 | 33.20 | 239,554 | +0.34(+1.05%) |
Jan 31, 2008 | 30.98 | 33.05 | 30.95 | 32.85 | 309,853 | +1.96(+6.33%) |
Jan 30, 2008 | 31.19 | 31.54 | 30.73 | 30.90 | 220,941 | +0.06(+0.19%) |
Jan 29, 2008 | 30.92 | 31.25 | 30.36 | 30.84 | 477,099 | -0.83(-2.62%) |
Jan 28, 2008 | 30.95 | 31.66 | 30.72 | 31.66 | 168,183 | +1.18(+3.87%) |
Jan 25, 2008 | 31.32 | 31.57 | 30.37 | 30.48 | 242,232 | -1.25(-3.95%) |
Jan 24, 2008 | 31.15 | 31.81 | 31.07 | 31.74 | 298,605 | +1.02(+3.31%) |
Jan 23, 2008 | 28.43 | 30.90 | 28.38 | 30.72 | 470,270 | +1.49(+5.08%) |
Jan 22, 2008 | 28.04 | 29.39 | 27.95 | 29.24 | 344,936 | +1.14(+4.07%) |
Jan 21, 2008 | 28.72 | 28.78 | 27.77 | 28.09 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 28.72 | 28.78 | 27.77 | 28.09 | 335,027 | -0.13(-0.48%) |
Jan 17, 2008 | 29.21 | 29.23 | 28.06 | 28.23 | 211,969 | -0.58(-2.00%) |
Jan 16, 2008 | 28.63 | 29.14 | 28.43 | 28.80 | 538,293 | +0.56(+1.98%) |
Jan 15, 2008 | 28.36 | 28.55 | 28.07 | 28.24 | 245,579 | -0.83(-2.85%) |
Jan 14, 2008 | 29.25 | 29.28 | 28.88 | 29.07 | 98,954 | +0.14(+0.49%) |
Jan 11, 2008 | 29.75 | 29.83 | 28.93 | 28.93 | 231,787 | -0.45(-1.53%) |
Jan 10, 2008 | 28.92 | 29.61 | 28.84 | 29.38 | 209,291 | +0.08(+0.28%) |
Jan 09, 2008 | 29.24 | 29.31 | 28.63 | 29.30 | 251,471 | -0.46(-1.53%) |
Jan 08, 2008 | 30.93 | 31.13 | 29.69 | 29.75 | 264,192 | -0.68(-2.23%) |
Jan 07, 2008 | 30.45 | 30.66 | 30.16 | 30.43 | 268,477 | -0.20(-0.66%) |
Jan 04, 2008 | 31.15 | 31.19 | 30.51 | 30.63 | 164,969 | -0.97(-3.07%) |
Jan 03, 2008 | 31.81 | 31.91 | 31.52 | 31.60 | 316,280 | -0.63(-1.95%) |
Jan 02, 2008 | 32.49 | 32.70 | 32.08 | 32.23 | 88,376 | -0.57(-1.73%) |