Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 17.62 | 18.08 | 17.54 | 17.94 | 4,938,712 | +0.23(+1.29%) |
Dec 30, 2008 | 17.38 | 17.72 | 17.34 | 17.71 | 6,545,184 | +0.55(+3.20%) |
Dec 29, 2008 | 17.48 | 17.48 | 17.05 | 17.16 | 2,987,207 | +0.03(+0.15%) |
Dec 26, 2008 | 17.24 | 17.25 | 17.02 | 17.13 | 2,106,345 | +0.05(+0.31%) |
Dec 24, 2008 | 17.15 | 17.15 | 16.86 | 17.08 | 3,578,362 | -0.37(-2.10%) |
Dec 23, 2008 | 17.62 | 17.78 | 17.32 | 17.45 | 5,643,769 | -0.19(-1.07%) |
Dec 22, 2008 | 17.85 | 17.89 | 17.34 | 17.64 | 8,719,049 | -0.05(-0.30%) |
Dec 19, 2008 | 17.82 | 18.02 | 17.58 | 17.69 | 5,893,736 | -0.22(-1.20%) |
Dec 18, 2008 | 18.43 | 18.45 | 17.70 | 17.91 | 5,887,800 | -0.61(-3.31%) |
Dec 17, 2008 | 18.23 | 18.68 | 18.18 | 18.52 | 5,287,836 | -0.08(-0.42%) |
Dec 16, 2008 | 17.60 | 18.66 | 17.55 | 18.60 | 4,665,144 | +1.02(+5.80%) |
Dec 15, 2008 | 17.62 | 17.64 | 17.31 | 17.58 | 2,915,251 | +0.03(+0.15%) |
Dec 12, 2008 | 17.68 | 17.68 | 17.00 | 17.55 | 5,162,982 | -0.05(-0.26%) |
Dec 11, 2008 | 17.49 | 17.74 | 17.20 | 17.60 | 4,202,785 | +0.13(+0.75%) |
Dec 10, 2008 | 17.28 | 17.93 | 17.15 | 17.47 | 4,453,641 | +0.42(+2.49%) |
Dec 09, 2008 | 17.02 | 17.40 | 16.89 | 17.04 | 7,599,143 | -0.13(-0.76%) |
Dec 08, 2008 | 16.90 | 17.28 | 16.78 | 17.17 | 3,737,855 | +0.68(+4.12%) |
Dec 05, 2008 | 15.93 | 16.57 | 15.51 | 16.49 | 5,075,618 | +0.33(+2.02%) |
Dec 04, 2008 | 16.21 | 16.49 | 15.85 | 16.17 | 4,004,395 | -0.48(-2.90%) |
Dec 03, 2008 | 16.21 | 16.66 | 15.89 | 16.65 | 4,190,437 | +0.16(+0.99%) |
Dec 02, 2008 | 16.23 | 16.52 | 15.99 | 16.49 | 5,355,056 | +0.86(+5.47%) |
Dec 01, 2008 | 16.46 | 16.49 | 15.58 | 15.63 | 7,809,490 | -1.40(-8.24%) |
Nov 28, 2008 | 16.93 | 17.10 | 16.78 | 17.04 | 921,806 | -0.06(-0.34%) |
Nov 26, 2008 | 16.42 | 17.18 | 16.35 | 17.10 | 3,054,854 | +0.22(+1.28%) |
Nov 25, 2008 | 17.09 | 17.34 | 16.43 | 16.88 | 2,106,867 | +0.22(+1.33%) |
Nov 24, 2008 | 16.00 | 16.91 | 15.76 | 16.66 | 3,158,007 | +1.17(+7.55%) |
Nov 21, 2008 | 15.42 | 15.78 | 14.58 | 15.49 | 2,806,021 | +0.80(+5.47%) |
Nov 20, 2008 | 15.37 | 15.62 | 14.56 | 14.69 | 3,101,736 | -0.79(-5.11%) |
Nov 19, 2008 | 16.21 | 16.48 | 15.40 | 15.48 | 1,470,918 | -1.06(-6.43%) |
Nov 18, 2008 | 16.32 | 16.71 | 16.08 | 16.54 | 1,571,888 | +0.04(+0.24%) |
Nov 17, 2008 | 16.51 | 16.91 | 16.31 | 16.50 | 1,238,311 | -0.27(-1.60%) |
Nov 14, 2008 | 16.98 | 17.47 | 16.61 | 16.77 | 2,187,955 | -0.90(-5.10%) |
Nov 13, 2008 | 16.67 | 17.72 | 16.01 | 17.67 | 4,890,765 | +1.24(+7.55%) |
Nov 12, 2008 | 16.96 | 17.02 | 16.40 | 16.43 | 1,522,471 | -0.91(-5.24%) |
Nov 11, 2008 | 17.59 | 17.60 | 17.04 | 17.34 | 2,124,585 | -0.68(-3.77%) |
Nov 10, 2008 | 18.53 | 18.56 | 17.72 | 18.02 | 1,663,135 | -0.24(-1.32%) |
Nov 07, 2008 | 17.82 | 18.26 | 17.80 | 18.26 | 2,080,329 | +1.05(+6.11%) |
Nov 06, 2008 | 18.30 | 18.41 | 17.10 | 17.21 | 1,639,155 | -1.35(-7.25%) |
Nov 05, 2008 | 19.17 | 19.45 | 18.48 | 18.55 | 1,947,780 | -0.98(-5.02%) |
Nov 04, 2008 | 18.84 | 19.54 | 18.73 | 19.53 | 2,166,816 | +1.29(+7.09%) |
Nov 03, 2008 | 18.13 | 18.35 | 18.04 | 18.24 | 1,811,391 | -0.01(-0.04%) |
Oct 31, 2008 | 17.66 | 18.41 | 17.55 | 18.24 | 1,578,682 | +0.19(+1.05%) |
Oct 30, 2008 | 18.34 | 18.46 | 17.65 | 18.06 | 2,260,797 | +0.53(+3.02%) |
Oct 29, 2008 | 17.05 | 18.08 | 16.98 | 17.53 | 1,595,657 | +0.93(+5.63%) |
Oct 28, 2008 | 16.18 | 17.33 | 15.67 | 16.59 | 1,570,542 | +1.16(+7.53%) |
Oct 27, 2008 | 15.64 | 16.04 | 15.35 | 15.43 | 1,750,529 | -0.73(-4.51%) |
Oct 24, 2008 | 15.50 | 16.54 | 15.50 | 16.16 | 1,322,055 | -0.93(-5.44%) |
Oct 23, 2008 | 16.82 | 17.32 | 16.31 | 17.09 | 1,930,125 | +0.34(+2.03%) |
Oct 22, 2008 | 17.55 | 17.64 | 16.40 | 16.75 | 2,129,115 | -1.50(-8.21%) |
Oct 21, 2008 | 18.64 | 18.79 | 18.09 | 18.25 | 1,196,672 | -0.80(-4.20%) |
Oct 20, 2008 | 18.67 | 19.05 | 18.51 | 19.05 | 3,394,259 | +0.89(+4.92%) |
Oct 17, 2008 | 17.79 | 18.88 | 17.61 | 18.16 | 1,391,252 | -0.29(-1.58%) |
Oct 16, 2008 | 17.98 | 18.46 | 16.99 | 18.45 | 2,103,948 | +0.90(+5.14%) |
Oct 15, 2008 | 19.21 | 19.32 | 17.55 | 17.55 | 1,974,340 | -2.17(-11.02%) |
Oct 14, 2008 | 20.79 | 20.94 | 19.30 | 19.72 | 3,512,966 | -0.42(-2.08%) |
Oct 13, 2008 | 18.66 | 20.14 | 18.45 | 20.14 | 2,264,578 | +2.68(+15.33%) |
Oct 10, 2008 | 16.86 | 17.84 | 16.38 | 17.46 | 2,491,502 | -0.56(-3.12%) |
Oct 09, 2008 | 19.69 | 19.70 | 17.78 | 18.02 | 1,356,511 | -1.10(-5.74%) |
Oct 08, 2008 | 19.25 | 19.89 | 18.86 | 19.12 | 1,130,126 | -0.52(-2.63%) |
Oct 07, 2008 | 20.88 | 21.01 | 19.57 | 19.64 | 1,201,251 | -0.91(-4.45%) |
Oct 06, 2008 | 20.78 | 20.94 | 19.66 | 20.55 | 1,317,485 | -1.26(-5.78%) |
Oct 03, 2008 | 21.88 | 22.61 | 21.71 | 21.81 | 1,208,418 | -0.06(-0.27%) |
Oct 02, 2008 | 22.46 | 22.46 | 21.73 | 21.87 | 1,340,196 | -0.98(-4.29%) |
Oct 01, 2008 | 22.72 | 23.00 | 22.41 | 22.85 | 1,025,259 | -0.12(-0.51%) |
Sep 30, 2008 | 22.57 | 22.97 | 22.40 | 22.97 | 2,896,175 | +0.97(+4.39%) |
Sep 29, 2008 | 23.17 | 23.18 | 21.41 | 22.00 | 1,950,270 | -2.42(-9.92%) |
Sep 26, 2008 | 24.15 | 24.42 | 24.00 | 24.42 | 0 | -0.20(-0.80%) |
Sep 25, 2008 | 24.26 | 24.71 | 24.26 | 24.62 | 841,353 | +0.48(+2.00%) |
Sep 24, 2008 | 24.26 | 24.54 | 23.98 | 24.14 | 786,669 | +0.01(+0.05%) |
Sep 23, 2008 | 24.80 | 24.80 | 23.93 | 24.12 | 954,197 | -0.56(-2.28%) |
Sep 22, 2008 | 25.06 | 25.18 | 24.46 | 24.68 | 1,172,438 | -0.39(-1.54%) |
Sep 19, 2008 | 25.18 | 26.12 | 24.23 | 25.07 | 0 | +1.53(+6.49%) |
Sep 18, 2008 | 22.91 | 23.68 | 22.54 | 23.54 | 952,973 | +0.97(+4.28%) |
Sep 17, 2008 | 23.07 | 23.14 | 22.37 | 22.57 | 1,196,856 | -0.85(-3.64%) |
Sep 16, 2008 | 22.94 | 23.50 | 22.86 | 23.43 | 1,047,757 | -0.14(-0.59%) |
Sep 15, 2008 | 23.51 | 23.89 | 23.45 | 23.57 | 890,598 | -1.07(-4.35%) |
Sep 12, 2008 | 23.97 | 24.64 | 23.97 | 24.64 | 733,447 | +0.51(+2.11%) |
Sep 11, 2008 | 23.66 | 24.14 | 23.55 | 24.13 | 1,112,040 | -0.07(-0.30%) |
Sep 10, 2008 | 24.40 | 24.40 | 24.12 | 24.20 | 1,083,691 | +0.14(+0.57%) |
Sep 09, 2008 | 24.60 | 24.71 | 24.01 | 24.06 | 845,078 | -0.71(-2.87%) |
Sep 08, 2008 | 24.98 | 25.06 | 24.45 | 24.77 | 994,356 | +0.46(+1.91%) |
Sep 05, 2008 | 24.27 | 24.34 | 23.94 | 24.31 | 0 | -0.02(-0.08%) |
Sep 04, 2008 | 25.19 | 25.19 | 24.33 | 24.33 | 1,981,011 | -1.13(-4.44%) |
Sep 03, 2008 | 25.60 | 25.60 | 25.33 | 25.46 | 774,201 | -0.11(-0.43%) |
Sep 02, 2008 | 26.26 | 26.26 | 25.52 | 25.57 | 882,477 | -0.40(-1.56%) |
Aug 29, 2008 | 26.16 | 26.19 | 25.92 | 25.98 | 398,433 | -0.08(-0.30%) |
Aug 28, 2008 | 25.94 | 26.07 | 25.94 | 26.05 | 968,521 | +0.33(+1.27%) |
Aug 27, 2008 | 25.51 | 25.73 | 25.51 | 25.73 | 525,788 | +0.26(+1.03%) |
Aug 26, 2008 | 25.27 | 25.58 | 25.25 | 25.47 | 1,088,020 | +0.12(+0.49%) |
Aug 25, 2008 | 25.71 | 25.76 | 25.27 | 25.34 | 720,146 | -0.42(-1.65%) |
Aug 22, 2008 | 25.63 | 25.79 | 25.60 | 25.77 | 1,061,786 | +0.11(+0.43%) |
Aug 21, 2008 | 25.40 | 25.71 | 25.40 | 25.66 | 1,294,338 | +0.14(+0.56%) |
Aug 20, 2008 | 25.39 | 25.57 | 25.30 | 25.51 | 2,997,655 | +0.14(+0.57%) |
Aug 19, 2008 | 25.43 | 25.43 | 25.14 | 25.37 | 4,200,596 | -0.29(-1.12%) |
Aug 18, 2008 | 25.96 | 26.08 | 25.60 | 25.66 | 1,724,974 | -0.14(-0.53%) |
Aug 15, 2008 | 25.91 | 25.91 | 25.70 | 25.79 | 0 | -0.18(-0.70%) |
Aug 14, 2008 | 25.97 | 26.11 | 25.83 | 25.98 | 848,277 | -0.11(-0.43%) |
Aug 13, 2008 | 26.15 | 26.22 | 25.90 | 26.09 | 531,011 | -0.48(-1.82%) |
Aug 12, 2008 | 26.68 | 26.71 | 26.44 | 26.57 | 3,439,318 | -0.11(-0.42%) |
Aug 11, 2008 | 26.77 | 26.83 | 26.61 | 26.68 | 317,599 | +0.01(+0.02%) |
Aug 08, 2008 | 26.41 | 26.75 | 26.20 | 26.68 | 482,751 | +0.08(+0.32%) |
Aug 07, 2008 | 26.94 | 27.16 | 26.53 | 26.59 | 553,030 | -0.53(-1.95%) |
Aug 06, 2008 | 27.17 | 27.17 | 26.87 | 27.12 | 425,797 | +0.01(+0.05%) |
Aug 05, 2008 | 26.70 | 27.12 | 26.70 | 27.11 | 424,448 | +0.64(+2.42%) |
Aug 04, 2008 | 26.68 | 26.68 | 26.42 | 26.47 | 745,242 | -0.24(-0.88%) |
Aug 01, 2008 | 27.01 | 27.01 | 26.64 | 26.70 | 901,419 | -0.36(-1.33%) |
Jul 31, 2008 | 27.13 | 27.33 | 27.00 | 27.06 | 555,719 | -0.33(-1.19%) |
Jul 30, 2008 | 27.41 | 27.62 | 27.12 | 27.39 | 660,057 | +0.27(+1.01%) |
Jul 29, 2008 | 27.11 | 27.13 | 26.83 | 27.11 | 429,056 | +0.22(+0.80%) |
Jul 28, 2008 | 27.11 | 27.30 | 26.81 | 26.90 | 1,248,240 | -0.34(-1.25%) |
Jul 25, 2008 | 27.23 | 27.38 | 27.13 | 27.24 | 860,393 | -0.01(-0.02%) |
Jul 24, 2008 | 27.97 | 27.98 | 27.20 | 27.24 | 700,005 | -0.49(-1.77%) |
Jul 23, 2008 | 27.73 | 27.84 | 27.65 | 27.73 | 501,595 | +0.17(+0.62%) |
Jul 22, 2008 | 27.31 | 27.58 | 27.10 | 27.56 | 1,142,184 | +0.03(+0.12%) |
Jul 21, 2008 | 27.54 | 27.61 | 27.41 | 27.53 | 350,978 | +0.17(+0.62%) |
Jul 18, 2008 | 27.08 | 27.37 | 27.08 | 27.36 | 461,215 | +0.20(+0.72%) |
Jul 17, 2008 | 27.20 | 27.42 | 27.01 | 27.16 | 680,380 | +0.35(+1.29%) |
Jul 16, 2008 | 26.28 | 26.84 | 26.17 | 26.82 | 1,378,070 | +0.55(+2.09%) |
Jul 15, 2008 | 26.64 | 26.64 | 26.17 | 26.27 | 691,764 | -0.44(-1.66%) |
Jul 14, 2008 | 27.09 | 27.25 | 26.67 | 26.71 | 625,241 | -0.05(-0.17%) |
Jul 11, 2008 | 27.00 | 27.00 | 26.53 | 26.76 | 777,032 | -0.50(-1.84%) |
Jul 10, 2008 | 27.10 | 27.32 | 26.98 | 27.26 | 1,406,396 | +0.16(+0.60%) |
Jul 09, 2008 | 27.47 | 27.54 | 27.06 | 27.10 | 1,847,875 | -0.24(-0.88%) |
Jul 08, 2008 | 27.19 | 27.37 | 26.93 | 27.34 | 1,036,756 | +0.13(+0.48%) |
Jul 07, 2008 | 27.03 | 28.01 | 27.03 | 27.21 | 2,735,796 | -0.24(-0.86%) |
Jul 04, 2008 | 27.57 | 27.59 | 27.22 | 27.45 | 1,045,264 | +0.00(+0.00%) |
Jul 03, 2008 | 27.57 | 27.59 | 27.22 | 27.45 | 1,045,264 | +0.16(+0.60%) |
Jul 02, 2008 | 27.92 | 28.11 | 27.21 | 27.28 | 1,461,181 | -0.44(-1.60%) |
Jul 01, 2008 | 27.56 | 27.77 | 27.31 | 27.73 | 11,603,863 | -0.26(-0.93%) |
Jun 30, 2008 | 28.18 | 28.18 | 27.97 | 27.99 | 921,753 | +0.14(+0.52%) |
Jun 27, 2008 | 27.60 | 28.00 | 27.60 | 27.84 | 509,065 | +0.18(+0.64%) |
Jun 26, 2008 | 28.32 | 28.32 | 27.67 | 27.67 | 1,228,052 | -0.76(-2.66%) |
Jun 25, 2008 | 28.17 | 28.63 | 28.17 | 28.43 | 550,224 | +0.32(+1.15%) |
Jun 24, 2008 | 28.17 | 28.27 | 27.94 | 28.10 | 539,886 | -0.08(-0.27%) |
Jun 23, 2008 | 28.37 | 28.37 | 28.11 | 28.18 | 327,897 | -0.05(-0.16%) |
Jun 20, 2008 | 28.82 | 28.82 | 28.16 | 28.22 | 616,837 | -0.67(-2.33%) |
Jun 19, 2008 | 28.95 | 28.95 | 28.69 | 28.90 | 292,682 | -0.02(-0.07%) |
Jun 18, 2008 | 29.06 | 29.06 | 28.82 | 28.91 | 212,771 | -0.25(-0.87%) |
Jun 17, 2008 | 29.09 | 29.40 | 29.09 | 29.17 | 304,410 | +0.07(+0.25%) |
Jun 16, 2008 | 28.96 | 29.16 | 28.90 | 29.10 | 304,360 | +0.17(+0.59%) |
Jun 13, 2008 | 28.69 | 28.97 | 28.64 | 28.93 | 289,792 | +0.24(+0.84%) |
Jun 12, 2008 | 28.74 | 28.85 | 28.59 | 28.69 | 355,738 | -0.12(-0.43%) |
Jun 11, 2008 | 29.33 | 29.33 | 28.78 | 28.81 | 449,401 | -0.40(-1.36%) |
Jun 10, 2008 | 29.27 | 29.39 | 29.14 | 29.21 | 289,107 | -0.54(-1.80%) |
Jun 09, 2008 | 30.09 | 30.09 | 29.56 | 29.74 | 305,882 | -0.05(-0.18%) |
Jun 06, 2008 | 30.36 | 30.36 | 29.74 | 29.80 | 1,172,401 | -0.82(-2.67%) |
Jun 05, 2008 | 30.67 | 30.67 | 30.14 | 30.61 | 369,971 | +0.46(+1.54%) |
Jun 04, 2008 | 30.30 | 30.31 | 30.06 | 30.15 | 450,439 | -0.16(-0.54%) |
Jun 03, 2008 | 30.74 | 30.74 | 30.17 | 30.31 | 340,615 | -0.10(-0.34%) |
Jun 02, 2008 | 31.51 | 31.51 | 30.28 | 30.42 | 464,811 | -0.28(-0.91%) |
May 30, 2008 | 30.75 | 30.76 | 30.61 | 30.70 | 320,848 | +0.13(+0.43%) |
May 29, 2008 | 30.78 | 30.78 | 30.36 | 30.57 | 385,418 | -0.07(-0.23%) |
May 28, 2008 | 30.74 | 30.74 | 30.38 | 30.64 | 857,150 | +0.05(+0.15%) |
May 27, 2008 | 30.57 | 30.59 | 30.39 | 30.59 | 367,710 | -0.03(-0.11%) |
May 26, 2008 | 31.20 | 31.20 | 30.63 | 30.63 | 0 | +0.00(+0.00%) |
May 23, 2008 | 31.20 | 31.20 | 30.63 | 30.63 | 270,084 | -0.40(-1.28%) |
May 22, 2008 | 30.94 | 31.34 | 30.94 | 31.02 | 357,282 | +0.32(+1.04%) |
May 21, 2008 | 31.17 | 31.17 | 30.67 | 30.70 | 361,703 | -0.39(-1.24%) |
May 20, 2008 | 31.28 | 31.28 | 30.97 | 31.09 | 299,328 | -0.27(-0.85%) |
May 19, 2008 | 31.39 | 31.53 | 31.28 | 31.36 | 312,531 | -0.07(-0.23%) |
May 16, 2008 | 31.26 | 31.43 | 31.16 | 31.43 | 397,307 | +0.37(+1.20%) |
May 15, 2008 | 30.78 | 31.10 | 30.77 | 31.06 | 256,495 | +0.46(+1.49%) |
May 14, 2008 | 31.00 | 31.00 | 30.58 | 30.60 | 212,368 | +0.02(+0.06%) |
May 13, 2008 | 30.72 | 30.72 | 30.45 | 30.58 | 441,883 | -0.11(-0.36%) |
May 12, 2008 | 30.35 | 30.72 | 30.35 | 30.69 | 308,233 | +0.29(+0.94%) |
May 09, 2008 | 30.38 | 30.46 | 30.26 | 30.40 | 177,559 | -0.10(-0.34%) |
May 08, 2008 | 30.58 | 30.72 | 30.50 | 30.51 | 282,268 | +0.18(+0.60%) |
May 07, 2008 | 30.72 | 30.74 | 30.26 | 30.33 | 504,327 | -0.49(-1.59%) |
May 06, 2008 | 30.81 | 30.91 | 30.53 | 30.82 | 445,467 | +0.12(+0.38%) |
May 05, 2008 | 30.88 | 30.88 | 30.62 | 30.70 | 638,595 | +0.05(+0.15%) |
May 02, 2008 | 30.82 | 30.82 | 30.50 | 30.65 | 838,839 | +0.08(+0.26%) |
May 01, 2008 | 30.40 | 30.57 | 30.12 | 30.57 | 315,683 | +0.24(+0.80%) |
Apr 30, 2008 | 31.04 | 31.04 | 30.27 | 30.33 | 757,911 | +0.15(+0.50%) |
Apr 29, 2008 | 30.57 | 30.57 | 30.15 | 30.18 | 1,170,352 | -0.29(-0.94%) |
Apr 28, 2008 | 30.79 | 30.79 | 30.42 | 30.47 | 732,303 | +0.12(+0.41%) |
Apr 25, 2008 | 30.43 | 30.43 | 30.19 | 30.34 | 657,737 | +0.34(+1.13%) |
Apr 24, 2008 | 30.38 | 30.38 | 29.74 | 30.01 | 567,945 | -0.18(-0.61%) |
Apr 23, 2008 | 30.12 | 30.25 | 29.89 | 30.19 | 534,938 | +0.14(+0.48%) |
Apr 22, 2008 | 30.44 | 30.44 | 29.90 | 30.04 | 805,715 | -0.34(-1.12%) |
Apr 21, 2008 | 30.33 | 30.38 | 30.13 | 30.38 | 321,510 | +0.24(+0.78%) |
Apr 18, 2008 | 30.63 | 30.63 | 30.01 | 30.15 | 460,056 | +0.18(+0.61%) |
Apr 17, 2008 | 30.04 | 30.04 | 29.73 | 29.97 | 375,213 | -0.32(-1.06%) |
Apr 16, 2008 | 29.83 | 30.29 | 29.78 | 30.29 | 724,617 | +1.01(+3.43%) |
Apr 15, 2008 | 29.34 | 29.34 | 29.13 | 29.28 | 283,617 | +0.17(+0.58%) |
Apr 14, 2008 | 29.46 | 29.46 | 29.03 | 29.11 | 159,008 | +0.02(+0.07%) |
Apr 11, 2008 | 29.12 | 29.38 | 29.04 | 29.09 | 367,533 | -0.39(-1.31%) |
Apr 10, 2008 | 29.46 | 29.69 | 29.27 | 29.48 | 237,671 | -0.12(-0.42%) |
Apr 09, 2008 | 29.74 | 29.80 | 29.49 | 29.60 | 1,095,248 | -0.19(-0.64%) |
Apr 08, 2008 | 29.89 | 29.89 | 29.62 | 29.79 | 260,336 | -0.26(-0.87%) |
Apr 07, 2008 | 30.42 | 30.42 | 30.04 | 30.05 | 263,551 | +0.12(+0.39%) |
Apr 04, 2008 | 29.90 | 30.02 | 29.71 | 29.93 | 522,050 | +0.14(+0.46%) |
Apr 03, 2008 | 29.39 | 29.88 | 29.35 | 29.80 | 291,170 | +0.08(+0.26%) |
Apr 02, 2008 | 29.86 | 29.87 | 29.48 | 29.72 | 384,531 | +0.10(+0.33%) |
Apr 01, 2008 | 28.97 | 29.63 | 28.97 | 29.62 | 383,306 | +0.84(+2.90%) |
Mar 31, 2008 | 29.48 | 29.48 | 28.61 | 28.78 | 1,252,744 | +0.18(+0.62%) |
Mar 28, 2008 | 28.84 | 28.90 | 28.58 | 28.61 | 275,829 | -0.06(-0.21%) |
Mar 27, 2008 | 29.30 | 29.34 | 28.64 | 28.67 | 268,326 | +0.05(+0.16%) |
Mar 26, 2008 | 28.85 | 28.86 | 28.52 | 28.62 | 374,730 | -0.03(-0.09%) |
Mar 25, 2008 | 28.59 | 28.70 | 28.31 | 28.65 | 391,473 | +0.48(+1.72%) |
Mar 24, 2008 | 28.09 | 28.31 | 27.91 | 28.16 | 620,671 | +0.56(+2.01%) |
Mar 21, 2008 | 27.48 | 27.74 | 27.11 | 27.61 | 585,511 | +0.00(+0.00%) |
Mar 20, 2008 | 27.48 | 27.74 | 27.11 | 27.61 | 585,511 | +0.28(+1.03%) |
Mar 19, 2008 | 28.07 | 28.24 | 27.33 | 27.33 | 460,355 | -1.04(-3.68%) |
Mar 18, 2008 | 28.02 | 28.37 | 27.95 | 28.37 | 252,219 | +0.84(+3.06%) |
Mar 17, 2008 | 27.68 | 27.76 | 27.15 | 27.53 | 931,013 | -0.44(-1.56%) |
Mar 14, 2008 | 28.70 | 28.71 | 27.77 | 27.97 | 623,091 | -0.63(-2.19%) |
Mar 13, 2008 | 28.32 | 28.75 | 27.75 | 28.59 | 523,505 | +0.03(+0.09%) |
Mar 12, 2008 | 28.75 | 28.79 | 28.50 | 28.57 | 560,870 | +0.02(+0.07%) |
Mar 11, 2008 | 28.11 | 28.56 | 28.05 | 28.55 | 465,001 | +0.89(+3.21%) |
Mar 10, 2008 | 28.11 | 28.11 | 27.61 | 27.66 | 630,472 | -0.27(-0.98%) |
Mar 07, 2008 | 28.07 | 28.28 | 27.80 | 27.94 | 767,994 | -0.38(-1.34%) |
Mar 06, 2008 | 28.68 | 28.71 | 28.23 | 28.31 | 629,970 | -0.29(-1.03%) |
Mar 05, 2008 | 28.58 | 28.82 | 28.41 | 28.61 | 428,941 | +0.29(+1.01%) |
Mar 04, 2008 | 28.26 | 28.44 | 27.98 | 28.32 | 469,983 | -0.37(-1.30%) |
Mar 03, 2008 | 28.68 | 28.74 | 28.47 | 28.69 | 772,432 | +0.01(+0.02%) |
Feb 29, 2008 | 29.27 | 29.27 | 28.61 | 28.69 | 624,806 | -0.72(-2.46%) |
Feb 28, 2008 | 29.48 | 29.57 | 29.29 | 29.41 | 569,187 | -0.24(-0.79%) |
Feb 27, 2008 | 29.61 | 29.80 | 29.38 | 29.65 | 634,668 | +0.05(+0.15%) |
Feb 26, 2008 | 29.30 | 29.71 | 29.08 | 29.60 | 590,778 | +0.50(+1.71%) |
Feb 25, 2008 | 28.84 | 29.14 | 28.63 | 29.10 | 718,374 | +0.42(+1.48%) |
Feb 22, 2008 | 28.63 | 28.68 | 28.20 | 28.68 | 518,733 | +0.30(+1.06%) |
Feb 21, 2008 | 28.61 | 28.69 | 28.32 | 28.38 | 445,572 | +0.05(+0.16%) |
Feb 20, 2008 | 28.50 | 28.50 | 27.94 | 28.33 | 482,410 | -0.26(-0.91%) |
Feb 19, 2008 | 28.84 | 28.86 | 28.42 | 28.59 | 653,749 | +0.40(+1.41%) |
Feb 18, 2008 | 28.19 | 28.22 | 27.99 | 28.20 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 28.19 | 28.22 | 27.99 | 28.20 | 338,130 | +0.04(+0.14%) |
Feb 14, 2008 | 28.85 | 28.85 | 28.11 | 28.16 | 552,474 | -0.03(-0.09%) |
Feb 13, 2008 | 28.38 | 28.38 | 27.93 | 28.18 | 326,017 | +0.16(+0.58%) |
Feb 12, 2008 | 27.92 | 28.29 | 27.87 | 28.02 | 429,401 | +0.54(+1.95%) |
Feb 11, 2008 | 27.17 | 27.56 | 27.17 | 27.48 | 503,979 | +0.10(+0.36%) |
Feb 08, 2008 | 27.83 | 27.83 | 27.20 | 27.39 | 389,268 | -0.27(-0.97%) |
Feb 07, 2008 | 27.81 | 27.83 | 27.41 | 27.65 | 1,166,764 | -0.20(-0.70%) |
Feb 06, 2008 | 28.21 | 28.24 | 27.81 | 27.85 | 1,109,643 | -0.07(-0.26%) |
Feb 05, 2008 | 28.86 | 29.24 | 27.84 | 27.92 | 756,400 | -1.16(-4.00%) |
Feb 04, 2008 | 29.17 | 29.31 | 29.08 | 29.08 | 370,101 | -0.30(-1.02%) |
Feb 01, 2008 | 29.65 | 29.65 | 29.05 | 29.39 | 691,679 | +0.40(+1.40%) |
Jan 31, 2008 | 28.29 | 29.13 | 28.10 | 28.98 | 533,076 | +0.42(+1.49%) |
Jan 30, 2008 | 28.95 | 29.20 | 28.36 | 28.56 | 295,394 | -0.19(-0.66%) |
Jan 29, 2008 | 28.99 | 28.99 | 28.47 | 28.75 | 663,550 | +0.20(+0.71%) |
Jan 28, 2008 | 28.37 | 28.56 | 27.88 | 28.54 | 477,180 | +0.22(+0.78%) |
Jan 25, 2008 | 30.22 | 32.03 | 28.12 | 28.32 | 778,239 | -0.12(-0.44%) |
Jan 24, 2008 | 27.95 | 28.50 | 27.94 | 28.44 | 559,722 | +0.77(+2.78%) |
Jan 23, 2008 | 26.83 | 27.97 | 26.22 | 27.67 | 1,085,313 | -0.06(-0.21%) |
Jan 22, 2008 | 27.43 | 36.64 | 26.73 | 27.73 | 707,288 | -0.81(-2.84%) |
Jan 21, 2008 | 29.02 | 29.10 | 28.39 | 28.54 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 29.02 | 29.10 | 28.39 | 28.54 | 656,284 | +0.10(+0.37%) |
Jan 17, 2008 | 29.34 | 29.34 | 28.35 | 28.44 | 741,666 | -0.49(-1.69%) |
Jan 16, 2008 | 29.43 | 29.48 | 28.22 | 28.93 | 835,784 | -0.61(-2.06%) |
Jan 15, 2008 | 30.33 | 30.33 | 29.48 | 29.54 | 493,024 | -0.96(-3.15%) |
Jan 14, 2008 | 30.53 | 30.55 | 30.33 | 30.50 | 264,470 | +0.48(+1.61%) |
Jan 11, 2008 | 30.46 | 30.46 | 29.91 | 30.01 | 317,956 | -0.53(-1.73%) |
Jan 10, 2008 | 30.50 | 31.30 | 30.21 | 30.54 | 594,484 | -0.03(-0.11%) |
Jan 09, 2008 | 30.59 | 30.65 | 30.23 | 30.57 | 351,285 | +0.20(+0.64%) |
Jan 08, 2008 | 30.93 | 31.02 | 30.35 | 30.38 | 564,442 | -0.25(-0.81%) |
Jan 07, 2008 | 30.69 | 30.71 | 30.44 | 30.63 | 1,163,582 | +0.04(+0.13%) |
Jan 04, 2008 | 31.04 | 31.05 | 30.50 | 30.59 | 629,539 | -0.69(-2.19%) |
Jan 03, 2008 | 31.28 | 31.36 | 31.19 | 31.27 | 345,021 | +0.05(+0.17%) |
Jan 02, 2008 | 31.52 | 31.60 | 30.82 | 31.22 | 1,053,904 | -0.07(-0.23%) |