Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 13.04 | 13.51 | 12.81 | 13.33 | 3,543,104 | +0.31(+2.37%) |
Dec 30, 2008 | 12.57 | 13.09 | 12.50 | 13.02 | 1,971,028 | +0.44(+3.52%) |
Dec 29, 2008 | 12.83 | 12.88 | 12.21 | 12.58 | 1,608,313 | -0.27(-2.09%) |
Dec 26, 2008 | 13.01 | 13.35 | 12.58 | 12.85 | 959,999 | -0.07(-0.52%) |
Dec 24, 2008 | 12.85 | 12.97 | 12.50 | 12.92 | 945,651 | +0.10(+0.79%) |
Dec 23, 2008 | 12.82 | 13.04 | 12.36 | 12.81 | 3,307,674 | -0.01(-0.10%) |
Dec 22, 2008 | 12.75 | 13.16 | 12.63 | 12.83 | 4,217,505 | +0.06(+0.47%) |
Dec 19, 2008 | 13.03 | 13.28 | 12.73 | 12.77 | 5,310,328 | -0.11(-0.83%) |
Dec 18, 2008 | 12.76 | 13.35 | 12.73 | 12.88 | 5,819,247 | +0.01(+0.10%) |
Dec 17, 2008 | 13.03 | 13.41 | 12.76 | 12.86 | 3,587,686 | -0.48(-3.62%) |
Dec 16, 2008 | 12.62 | 13.44 | 12.34 | 13.35 | 4,476,068 | +1.01(+8.22%) |
Dec 15, 2008 | 12.66 | 12.92 | 12.04 | 12.33 | 2,794,183 | -0.57(-4.42%) |
Dec 12, 2008 | 12.18 | 13.04 | 12.11 | 12.90 | 0 | +0.44(+3.50%) |
Dec 11, 2008 | 13.93 | 13.94 | 12.26 | 12.47 | 4,213,283 | -1.82(-12.74%) |
Dec 10, 2008 | 14.62 | 14.90 | 13.88 | 14.29 | 3,136,351 | -0.20(-1.39%) |
Dec 09, 2008 | 15.26 | 15.45 | 14.39 | 14.49 | 3,545,327 | -0.98(-6.34%) |
Dec 08, 2008 | 14.80 | 15.78 | 14.47 | 15.47 | 5,118,484 | +0.88(+6.03%) |
Dec 05, 2008 | 13.53 | 15.00 | 13.27 | 14.59 | 5,055,676 | +0.95(+7.00%) |
Dec 04, 2008 | 13.57 | 14.87 | 13.43 | 13.63 | 5,499,899 | -0.38(-2.68%) |
Dec 03, 2008 | 12.98 | 14.17 | 12.77 | 14.01 | 4,252,278 | +0.61(+4.56%) |
Dec 02, 2008 | 12.79 | 13.49 | 12.20 | 13.40 | 4,901,467 | +1.09(+8.84%) |
Dec 01, 2008 | 14.66 | 14.66 | 12.21 | 12.31 | 4,784,345 | -2.83(-18.71%) |
Nov 28, 2008 | 14.47 | 15.23 | 14.14 | 15.15 | 2,038,273 | +0.85(+5.97%) |
Nov 26, 2008 | 13.29 | 14.38 | 13.03 | 14.29 | 3,209,892 | +0.68(+4.98%) |
Nov 25, 2008 | 12.96 | 13.74 | 12.55 | 13.61 | 5,031,481 | +0.72(+5.57%) |
Nov 24, 2008 | 11.91 | 13.15 | 11.41 | 12.90 | 5,058,204 | +1.39(+12.08%) |
Nov 21, 2008 | 11.53 | 11.79 | 10.11 | 11.51 | 9,857,495 | +0.26(+2.27%) |
Nov 20, 2008 | 12.89 | 13.33 | 11.05 | 11.25 | 8,209,276 | -1.90(-14.45%) |
Nov 19, 2008 | 14.19 | 14.44 | 13.08 | 13.15 | 4,552,549 | -1.30(-9.01%) |
Nov 18, 2008 | 14.60 | 14.99 | 13.57 | 14.45 | 4,716,110 | -0.08(-0.55%) |
Nov 17, 2008 | 14.58 | 15.12 | 14.35 | 14.53 | 3,721,762 | -0.21(-1.41%) |
Nov 14, 2008 | 15.24 | 15.90 | 14.67 | 14.74 | 0 | -1.05(-6.68%) |
Nov 13, 2008 | 15.19 | 15.80 | 13.70 | 15.80 | 5,780,751 | +1.11(+7.54%) |
Nov 12, 2008 | 15.23 | 15.82 | 14.59 | 14.69 | 5,415,413 | -0.93(-5.94%) |
Nov 11, 2008 | 15.50 | 16.10 | 15.23 | 15.62 | 4,218,433 | -0.40(-2.52%) |
Nov 10, 2008 | 16.85 | 16.90 | 15.67 | 16.02 | 3,495,820 | -0.47(-2.85%) |
Nov 07, 2008 | 17.05 | 17.40 | 15.88 | 16.49 | 5,279,905 | -0.38(-2.27%) |
Nov 06, 2008 | 17.99 | 18.75 | 16.68 | 16.87 | 5,931,574 | -1.36(-7.44%) |
Nov 05, 2008 | 20.11 | 20.11 | 18.13 | 18.23 | 5,145,072 | -1.37(-6.99%) |
Nov 04, 2008 | 18.81 | 19.66 | 18.48 | 19.60 | 5,640,603 | +1.15(+6.22%) |
Nov 03, 2008 | 18.54 | 18.72 | 17.95 | 18.45 | 2,738,043 | -0.08(-0.43%) |
Oct 31, 2008 | 18.29 | 18.75 | 17.68 | 18.53 | 3,968,289 | +0.64(+3.57%) |
Oct 30, 2008 | 18.55 | 18.91 | 17.58 | 17.89 | 4,247,073 | -0.36(-1.99%) |
Oct 29, 2008 | 19.67 | 19.67 | 18.01 | 18.26 | 5,376,778 | -0.89(-4.67%) |
Oct 28, 2008 | 17.96 | 19.29 | 16.82 | 19.15 | 4,688,205 | +1.82(+10.50%) |
Oct 27, 2008 | 16.39 | 18.07 | 16.05 | 17.33 | 4,147,430 | +0.93(+5.69%) |
Oct 24, 2008 | 15.52 | 17.09 | 15.28 | 16.39 | 6,808,335 | -1.05(-6.01%) |
Oct 23, 2008 | 17.83 | 18.62 | 16.46 | 17.44 | 5,553,852 | -0.93(-5.05%) |
Oct 22, 2008 | 19.03 | 19.65 | 17.81 | 18.37 | 4,722,371 | -1.16(-5.92%) |
Oct 21, 2008 | 18.74 | 20.30 | 18.37 | 19.52 | 4,132,020 | +0.69(+3.64%) |
Oct 20, 2008 | 20.03 | 20.03 | 18.25 | 18.84 | 3,969,119 | -0.85(-4.33%) |
Oct 17, 2008 | 18.64 | 20.77 | 18.64 | 19.69 | 6,236,762 | +0.07(+0.34%) |
Oct 16, 2008 | 19.44 | 19.83 | 17.19 | 19.63 | 6,140,659 | +0.62(+3.25%) |
Oct 15, 2008 | 19.41 | 19.77 | 18.76 | 19.01 | 7,229,816 | -0.97(-4.87%) |
Oct 14, 2008 | 19.17 | 20.62 | 17.52 | 19.98 | 12,187,809 | +3.43(+20.69%) |
Oct 13, 2008 | 18.34 | 18.34 | 15.33 | 16.56 | 6,741,547 | +0.21(+1.32%) |
Oct 10, 2008 | 14.61 | 17.23 | 13.92 | 16.34 | 8,683,850 | +1.08(+7.09%) |
Oct 09, 2008 | 18.14 | 18.35 | 14.35 | 15.26 | 10,004,869 | -3.04(-16.62%) |
Oct 08, 2008 | 19.06 | 20.15 | 18.21 | 18.30 | 3,892,139 | -1.85(-9.17%) |
Oct 07, 2008 | 21.63 | 21.65 | 19.67 | 20.15 | 3,976,039 | -1.18(-5.51%) |
Oct 06, 2008 | 22.29 | 23.02 | 20.42 | 21.32 | 3,312,414 | -1.12(-5.00%) |
Oct 03, 2008 | 23.89 | 24.86 | 22.30 | 22.45 | 0 | -0.63(-2.74%) |
Oct 02, 2008 | 24.51 | 24.51 | 22.31 | 23.08 | 2,337,078 | -0.90(-3.75%) |
Oct 01, 2008 | 22.64 | 24.64 | 20.92 | 23.98 | 5,653,737 | +1.95(+8.87%) |
Sep 30, 2008 | 21.15 | 22.17 | 20.29 | 22.02 | 4,085,582 | +1.71(+8.40%) |
Sep 29, 2008 | 21.93 | 23.05 | 19.48 | 20.32 | 4,287,974 | -2.72(-11.81%) |
Sep 26, 2008 | 22.79 | 24.03 | 21.64 | 23.04 | 0 | -0.34(-1.44%) |
Sep 25, 2008 | 23.64 | 24.35 | 22.45 | 23.37 | 3,329,410 | -0.15(-0.63%) |
Sep 24, 2008 | 25.22 | 25.22 | 23.52 | 23.52 | 3,042,214 | -1.31(-5.27%) |
Sep 23, 2008 | 25.27 | 26.71 | 24.80 | 24.83 | 4,362,726 | -0.36(-1.41%) |
Sep 22, 2008 | 28.21 | 28.21 | 24.88 | 25.19 | 4,564,154 | -3.02(-10.71%) |
Sep 19, 2008 | 27.24 | 36.27 | 25.35 | 28.21 | 0 | +3.64(+14.82%) |
Sep 18, 2008 | 22.06 | 26.53 | 19.31 | 24.57 | 21,277,566 | +3.51(+16.68%) |
Sep 17, 2008 | 20.82 | 21.90 | 20.16 | 21.06 | 12,869,369 | -0.90(-4.10%) |
Sep 16, 2008 | 19.72 | 22.09 | 19.71 | 21.96 | 11,549,184 | +1.49(+7.29%) |
Sep 15, 2008 | 20.40 | 22.32 | 20.20 | 20.47 | 9,725,479 | -1.36(-6.22%) |
Sep 12, 2008 | 20.30 | 22.06 | 20.23 | 21.82 | 7,924,509 | +0.60(+2.85%) |
Sep 11, 2008 | 20.07 | 21.25 | 19.26 | 21.22 | 6,478,822 | +0.00(+0.00%) |
Sep 10, 2008 | 21.24 | 21.78 | 20.09 | 21.22 | 8,784,707 | -0.21(-0.97%) |
Sep 09, 2008 | 21.92 | 23.21 | 21.42 | 21.43 | 9,190,776 | -0.98(-4.38%) |
Sep 08, 2008 | 21.28 | 23.14 | 21.15 | 22.41 | 14,081,608 | +2.16(+10.65%) |
Sep 05, 2008 | 18.18 | 20.28 | 18.01 | 20.25 | 0 | +1.94(+10.60%) |
Sep 04, 2008 | 19.59 | 20.65 | 18.23 | 18.31 | 11,195,332 | -1.65(-8.25%) |
Sep 03, 2008 | 19.50 | 20.06 | 19.07 | 19.95 | 4,241,848 | +0.37(+1.89%) |
Sep 02, 2008 | 19.36 | 20.14 | 19.32 | 19.59 | 6,109,381 | +0.72(+3.81%) |
Aug 29, 2008 | 18.52 | 19.18 | 18.19 | 18.87 | 0 | +0.11(+0.57%) |
Aug 28, 2008 | 18.05 | 18.76 | 17.81 | 18.76 | 4,422,688 | +1.00(+5.64%) |
Aug 27, 2008 | 17.61 | 17.80 | 17.30 | 17.76 | 4,015,439 | +0.17(+0.99%) |
Aug 26, 2008 | 17.41 | 17.74 | 17.09 | 17.58 | 3,393,394 | +0.24(+1.36%) |
Aug 25, 2008 | 17.77 | 18.03 | 17.32 | 17.35 | 3,965,432 | -0.72(-3.98%) |
Aug 22, 2008 | 17.61 | 18.22 | 17.19 | 18.07 | 0 | +0.81(+4.67%) |
Aug 21, 2008 | 17.50 | 17.74 | 16.93 | 17.26 | 8,379,642 | -0.81(-4.46%) |
Aug 20, 2008 | 18.96 | 18.96 | 17.38 | 18.07 | 10,508,187 | -0.73(-3.89%) |
Aug 19, 2008 | 19.28 | 19.45 | 18.41 | 18.80 | 5,295,299 | -0.89(-4.50%) |
Aug 18, 2008 | 20.28 | 20.52 | 19.49 | 19.69 | 3,872,755 | -0.74(-3.62%) |
Aug 15, 2008 | 20.60 | 21.16 | 20.20 | 20.42 | 0 | -0.01(-0.03%) |
Aug 14, 2008 | 19.97 | 20.77 | 19.83 | 20.43 | 4,866,755 | +0.36(+1.81%) |
Aug 13, 2008 | 20.61 | 20.61 | 19.85 | 20.07 | 12,498,448 | -0.70(-3.36%) |
Aug 12, 2008 | 21.84 | 21.95 | 20.49 | 20.77 | 5,286,669 | -1.30(-5.88%) |
Aug 11, 2008 | 21.16 | 22.32 | 20.69 | 22.06 | 6,262,259 | +0.97(+4.58%) |
Aug 08, 2008 | 20.37 | 21.32 | 20.18 | 21.10 | 6,347,391 | +0.69(+3.36%) |
Aug 07, 2008 | 21.07 | 21.53 | 20.09 | 20.41 | 7,147,810 | -0.93(-4.37%) |
Aug 06, 2008 | 21.02 | 21.38 | 20.26 | 21.34 | 6,250,836 | +0.13(+0.63%) |
Aug 05, 2008 | 20.06 | 21.28 | 19.84 | 21.21 | 6,647,216 | +1.35(+6.80%) |
Aug 04, 2008 | 19.46 | 20.14 | 18.71 | 19.86 | 8,104,715 | +0.05(+0.24%) |
Aug 01, 2008 | 19.48 | 19.97 | 18.66 | 19.81 | 5,544,305 | +0.52(+2.72%) |
Jul 31, 2008 | 19.81 | 19.89 | 19.07 | 19.29 | 8,838,877 | -0.87(-4.30%) |
Jul 30, 2008 | 19.85 | 20.75 | 19.41 | 20.16 | 8,944,403 | +0.62(+3.20%) |
Jul 29, 2008 | 19.53 | 19.63 | 17.97 | 19.53 | 9,736,885 | +1.50(+8.35%) |
Jul 28, 2008 | 18.35 | 19.24 | 17.81 | 18.03 | 8,962,198 | -0.69(-3.66%) |
Jul 25, 2008 | 19.42 | 19.54 | 17.94 | 18.71 | 9,114,014 | -0.39(-2.04%) |
Jul 24, 2008 | 21.55 | 21.55 | 18.78 | 19.10 | 8,591,174 | -2.27(-10.62%) |
Jul 23, 2008 | 20.85 | 22.62 | 20.43 | 21.37 | 12,539,804 | +0.59(+2.84%) |
Jul 22, 2008 | 18.27 | 20.88 | 17.54 | 20.78 | 10,812,286 | +2.31(+12.51%) |
Jul 21, 2008 | 19.67 | 20.38 | 18.25 | 18.47 | 7,978,199 | -0.99(-5.07%) |
Jul 18, 2008 | 18.90 | 21.28 | 18.37 | 19.46 | 16,298,918 | +0.53(+2.80%) |
Jul 17, 2008 | 17.64 | 19.73 | 16.89 | 18.93 | 21,101,934 | +2.81(+17.47%) |
Jul 16, 2008 | 14.21 | 16.19 | 14.01 | 16.11 | 15,393,674 | +2.08(+14.84%) |
Jul 15, 2008 | 14.31 | 15.23 | 12.97 | 14.03 | 17,316,578 | -0.37(-2.57%) |
Jul 14, 2008 | 16.27 | 16.89 | 14.32 | 14.40 | 16,926,124 | -1.62(-10.11%) |
Jul 11, 2008 | 15.58 | 16.25 | 14.88 | 16.02 | 12,136,986 | +0.22(+1.40%) |
Jul 10, 2008 | 16.17 | 16.46 | 15.46 | 15.80 | 12,023,914 | -0.42(-2.57%) |
Jul 09, 2008 | 17.66 | 18.15 | 16.04 | 16.21 | 10,446,787 | -1.44(-8.18%) |
Jul 08, 2008 | 15.65 | 17.83 | 15.64 | 17.66 | 12,073,374 | +2.01(+12.88%) |
Jul 07, 2008 | 16.65 | 16.85 | 15.25 | 15.64 | 9,805,092 | -0.93(-5.63%) |
Jul 04, 2008 | 17.37 | 17.56 | 16.46 | 16.58 | 5,400,655 | +0.00(+0.00%) |
Jul 03, 2008 | 17.37 | 17.56 | 16.46 | 16.58 | 5,400,655 | -0.61(-3.56%) |
Jul 02, 2008 | 18.19 | 18.83 | 17.19 | 17.19 | 8,842,946 | -0.96(-5.29%) |
Jul 01, 2008 | 17.19 | 18.19 | 16.29 | 18.15 | 11,199,425 | +0.93(+5.42%) |
Jun 30, 2008 | 18.13 | 18.13 | 17.20 | 17.21 | 6,666,613 | -0.85(-4.72%) |
Jun 27, 2008 | 18.34 | 18.67 | 17.76 | 18.07 | 6,539,580 | -0.28(-1.54%) |
Jun 26, 2008 | 18.75 | 18.81 | 18.15 | 18.35 | 10,223,067 | -0.67(-3.53%) |
Jun 25, 2008 | 19.44 | 20.67 | 18.93 | 19.02 | 10,958,969 | -0.11(-0.60%) |
Jun 24, 2008 | 18.47 | 19.55 | 18.30 | 19.14 | 7,430,439 | +0.66(+3.60%) |
Jun 23, 2008 | 19.98 | 19.98 | 18.40 | 18.47 | 7,070,574 | -1.35(-6.81%) |
Jun 20, 2008 | 18.67 | 20.87 | 18.50 | 19.82 | 15,672,015 | +0.52(+2.72%) |
Jun 19, 2008 | 19.73 | 19.79 | 18.22 | 19.30 | 12,089,920 | -0.27(-1.37%) |
Jun 18, 2008 | 20.51 | 20.78 | 19.28 | 19.57 | 16,180,201 | -1.52(-7.23%) |
Jun 17, 2008 | 21.67 | 21.84 | 21.08 | 21.09 | 11,278,350 | -0.42(-1.94%) |
Jun 16, 2008 | 20.57 | 21.71 | 20.28 | 21.51 | 7,265,593 | +0.84(+4.06%) |
Jun 13, 2008 | 21.75 | 21.84 | 20.06 | 20.67 | 12,716,479 | -0.77(-3.57%) |
Jun 12, 2008 | 21.67 | 22.75 | 21.11 | 21.43 | 7,081,479 | -0.17(-0.78%) |
Jun 11, 2008 | 22.84 | 23.08 | 21.60 | 21.60 | 6,415,275 | -1.50(-6.51%) |
Jun 10, 2008 | 23.25 | 23.83 | 22.40 | 23.10 | 6,874,170 | +0.34(+1.50%) |
Jun 09, 2008 | 23.73 | 23.81 | 22.37 | 22.76 | 5,691,620 | -0.95(-4.02%) |
Jun 06, 2008 | 24.41 | 24.52 | 23.63 | 23.72 | 6,340,659 | -1.23(-4.93%) |
Jun 05, 2008 | 24.35 | 25.07 | 24.35 | 24.94 | 3,607,480 | +0.52(+2.14%) |
Jun 04, 2008 | 24.33 | 25.00 | 24.31 | 24.42 | 3,735,220 | -0.05(-0.19%) |
Jun 03, 2008 | 24.54 | 24.92 | 24.09 | 24.47 | 5,699,945 | -0.01(-0.05%) |
Jun 02, 2008 | 24.76 | 24.86 | 24.34 | 24.48 | 3,714,169 | -0.49(-1.96%) |
May 30, 2008 | 24.82 | 25.15 | 24.80 | 24.97 | 3,872,952 | +0.12(+0.49%) |
May 29, 2008 | 24.00 | 25.33 | 23.96 | 24.85 | 4,098,696 | +0.90(+3.76%) |
May 28, 2008 | 25.04 | 25.04 | 23.54 | 23.95 | 5,542,652 | -0.95(-3.80%) |
May 27, 2008 | 25.03 | 25.15 | 24.57 | 24.90 | 4,006,556 | +0.13(+0.52%) |
May 26, 2008 | 24.97 | 25.12 | 24.65 | 24.77 | 0 | +0.00(+0.00%) |
May 23, 2008 | 24.97 | 25.12 | 24.65 | 24.77 | 3,343,096 | -0.30(-1.18%) |
May 22, 2008 | 24.45 | 25.34 | 24.40 | 25.07 | 2,554,329 | +0.53(+2.16%) |
May 21, 2008 | 24.99 | 25.24 | 24.32 | 24.54 | 3,391,865 | -0.40(-1.59%) |
May 20, 2008 | 25.72 | 25.72 | 24.87 | 24.93 | 3,187,814 | -0.91(-3.51%) |
May 19, 2008 | 25.74 | 26.28 | 25.61 | 25.84 | 2,249,041 | +0.09(+0.34%) |
May 16, 2008 | 26.36 | 26.42 | 25.53 | 25.75 | 2,922,907 | -0.69(-2.59%) |
May 15, 2008 | 26.67 | 26.67 | 25.93 | 26.44 | 3,134,352 | -0.08(-0.30%) |
May 14, 2008 | 26.54 | 27.00 | 26.36 | 26.52 | 2,924,392 | +0.15(+0.59%) |
May 13, 2008 | 26.73 | 26.81 | 26.25 | 26.36 | 3,283,185 | -0.30(-1.11%) |
May 12, 2008 | 26.26 | 26.69 | 26.07 | 26.66 | 2,864,073 | +0.56(+2.14%) |
May 09, 2008 | 25.80 | 26.69 | 25.60 | 26.10 | 5,297,072 | +0.03(+0.10%) |
May 08, 2008 | 26.40 | 26.56 | 26.03 | 26.07 | 7,455,232 | -0.28(-1.07%) |
May 07, 2008 | 27.13 | 27.20 | 26.27 | 26.36 | 6,230,733 | -0.72(-2.65%) |
May 06, 2008 | 25.93 | 27.28 | 25.55 | 27.07 | 7,500,025 | +1.07(+4.11%) |
May 05, 2008 | 26.15 | 26.41 | 25.88 | 26.01 | 4,789,743 | +0.56(+2.19%) |
May 02, 2008 | 25.38 | 26.02 | 25.21 | 25.45 | 6,536,529 | +0.39(+1.55%) |
May 01, 2008 | 23.43 | 25.06 | 23.31 | 25.06 | 5,612,186 | +1.73(+7.43%) |
Apr 30, 2008 | 23.64 | 23.93 | 23.20 | 23.33 | 2,161,215 | -0.30(-1.25%) |
Apr 29, 2008 | 23.73 | 24.09 | 23.35 | 23.62 | 2,838,080 | -0.27(-1.12%) |
Apr 28, 2008 | 23.17 | 24.21 | 23.04 | 23.89 | 4,377,204 | +0.57(+2.45%) |
Apr 25, 2008 | 23.06 | 23.39 | 22.66 | 23.32 | 4,741,708 | +0.42(+1.82%) |
Apr 24, 2008 | 21.85 | 23.08 | 21.85 | 22.90 | 3,751,967 | +1.15(+5.28%) |
Apr 23, 2008 | 22.10 | 22.16 | 21.58 | 21.75 | 4,046,287 | -0.13(-0.58%) |
Apr 22, 2008 | 22.19 | 22.45 | 21.81 | 21.88 | 5,530,263 | -0.40(-1.81%) |
Apr 21, 2008 | 23.30 | 23.35 | 22.22 | 22.29 | 5,494,471 | -0.56(-2.47%) |
Apr 18, 2008 | 23.52 | 23.94 | 22.80 | 22.85 | 8,270,710 | -0.30(-1.28%) |
Apr 17, 2008 | 22.49 | 23.36 | 21.78 | 23.14 | 9,673,895 | -0.06(-0.26%) |
Apr 16, 2008 | 23.03 | 23.28 | 22.63 | 23.21 | 7,564,178 | +0.58(+2.55%) |
Apr 15, 2008 | 22.93 | 23.13 | 22.32 | 22.63 | 8,575,727 | +0.25(+1.11%) |
Apr 14, 2008 | 23.12 | 23.12 | 22.23 | 22.38 | 8,513,575 | -0.79(-3.42%) |
Apr 11, 2008 | 23.32 | 23.88 | 23.02 | 23.17 | 5,255,587 | -0.39(-1.65%) |
Apr 10, 2008 | 23.59 | 24.04 | 23.22 | 23.56 | 2,932,552 | -0.08(-0.34%) |
Apr 09, 2008 | 24.33 | 24.47 | 23.57 | 23.64 | 2,759,738 | -0.63(-2.60%) |
Apr 08, 2008 | 24.60 | 24.74 | 24.19 | 24.27 | 3,171,129 | -0.58(-2.32%) |
Apr 07, 2008 | 24.48 | 25.31 | 24.28 | 24.85 | 4,053,133 | +0.60(+2.49%) |
Apr 04, 2008 | 25.03 | 25.03 | 24.11 | 24.25 | 4,014,829 | -0.69(-2.75%) |
Apr 03, 2008 | 24.70 | 25.06 | 24.23 | 24.93 | 3,409,101 | +0.03(+0.11%) |
Apr 02, 2008 | 25.54 | 25.88 | 24.76 | 24.90 | 3,369,764 | -0.43(-1.68%) |
Apr 01, 2008 | 23.82 | 25.35 | 23.82 | 25.33 | 4,346,457 | +1.77(+7.51%) |
Mar 31, 2008 | 23.68 | 24.13 | 23.40 | 23.56 | 3,830,546 | +0.01(+0.06%) |
Mar 28, 2008 | 24.21 | 24.37 | 23.51 | 23.55 | 4,344,456 | -0.60(-2.48%) |
Mar 27, 2008 | 25.07 | 25.35 | 24.15 | 24.15 | 4,398,075 | -0.91(-3.62%) |
Mar 26, 2008 | 25.84 | 25.85 | 24.38 | 25.05 | 7,422,043 | -1.27(-4.82%) |
Mar 25, 2008 | 26.31 | 26.58 | 25.66 | 26.32 | 4,284,669 | -0.18(-0.68%) |
Mar 24, 2008 | 26.91 | 27.67 | 26.42 | 26.50 | 3,789,383 | -0.05(-0.18%) |
Mar 21, 2008 | 25.27 | 26.60 | 25.25 | 26.55 | 6,155,912 | +0.00(+0.00%) |
Mar 20, 2008 | 25.27 | 26.60 | 25.25 | 26.55 | 6,155,912 | +1.30(+5.16%) |
Mar 19, 2008 | 26.11 | 26.68 | 25.16 | 25.25 | 4,305,976 | -0.68(-2.62%) |
Mar 18, 2008 | 25.10 | 26.08 | 24.97 | 25.93 | 6,464,173 | +1.25(+5.06%) |
Mar 17, 2008 | 23.61 | 25.13 | 23.52 | 24.68 | 6,248,783 | -0.02(-0.08%) |
Mar 14, 2008 | 25.61 | 26.06 | 24.15 | 24.70 | 8,178,309 | -0.91(-3.57%) |
Mar 13, 2008 | 24.45 | 25.75 | 24.33 | 25.61 | 4,393,650 | +0.52(+2.06%) |
Mar 12, 2008 | 26.24 | 26.86 | 25.06 | 25.09 | 5,316,459 | -1.31(-4.96%) |
Mar 11, 2008 | 25.48 | 26.46 | 24.83 | 26.40 | 11,055,075 | +2.15(+8.86%) |
Mar 10, 2008 | 24.33 | 24.93 | 23.92 | 24.25 | 3,526,351 | -0.09(-0.39%) |
Mar 07, 2008 | 23.47 | 24.80 | 23.18 | 24.35 | 4,975,014 | +0.73(+3.10%) |
Mar 06, 2008 | 24.25 | 24.39 | 23.62 | 23.62 | 4,381,971 | -0.79(-3.25%) |
Mar 05, 2008 | 24.85 | 25.52 | 24.05 | 24.41 | 6,218,015 | -0.32(-1.30%) |
Mar 04, 2008 | 23.85 | 24.89 | 23.29 | 24.73 | 7,436,314 | +0.64(+2.65%) |
Mar 03, 2008 | 24.33 | 24.40 | 23.66 | 24.09 | 2,594,770 | -0.25(-1.02%) |
Feb 29, 2008 | 24.77 | 24.99 | 24.21 | 24.34 | 5,065,042 | -0.66(-2.63%) |
Feb 28, 2008 | 25.80 | 25.80 | 24.85 | 25.00 | 3,308,618 | -1.17(-4.47%) |
Feb 27, 2008 | 26.11 | 26.84 | 25.86 | 26.17 | 2,521,443 | -0.05(-0.18%) |
Feb 26, 2008 | 26.19 | 26.71 | 25.80 | 26.21 | 3,514,199 | -0.18(-0.69%) |
Feb 25, 2008 | 25.97 | 26.50 | 25.57 | 26.40 | 3,668,654 | +0.03(+0.13%) |
Feb 22, 2008 | 25.79 | 26.38 | 25.15 | 26.36 | 2,891,654 | +0.70(+2.72%) |
Feb 21, 2008 | 26.40 | 26.64 | 25.59 | 25.66 | 2,572,245 | -0.58(-2.20%) |
Feb 20, 2008 | 25.52 | 26.43 | 25.36 | 26.24 | 3,844,234 | +0.44(+1.72%) |
Feb 19, 2008 | 26.58 | 26.67 | 25.52 | 25.80 | 2,319,593 | -0.53(-2.02%) |
Feb 18, 2008 | 26.30 | 26.36 | 25.70 | 26.33 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 26.30 | 26.36 | 25.70 | 26.33 | 2,939,078 | +0.01(+0.05%) |
Feb 14, 2008 | 26.83 | 27.05 | 26.17 | 26.32 | 3,358,555 | -0.48(-1.80%) |
Feb 13, 2008 | 27.46 | 27.58 | 26.40 | 26.80 | 4,011,120 | -0.36(-1.31%) |
Feb 12, 2008 | 26.77 | 27.40 | 26.58 | 27.15 | 4,723,148 | +0.50(+1.86%) |
Feb 11, 2008 | 27.36 | 27.41 | 26.53 | 26.66 | 4,018,935 | -0.79(-2.86%) |
Feb 08, 2008 | 27.67 | 27.86 | 26.75 | 27.44 | 3,608,633 | -0.49(-1.76%) |
Feb 07, 2008 | 27.12 | 28.33 | 27.10 | 27.93 | 4,249,221 | +0.61(+2.24%) |
Feb 06, 2008 | 27.98 | 28.17 | 26.97 | 27.32 | 4,502,094 | -0.42(-1.50%) |
Feb 05, 2008 | 28.37 | 28.53 | 27.56 | 27.74 | 7,102,309 | -1.08(-3.75%) |
Feb 04, 2008 | 29.85 | 30.30 | 28.75 | 28.82 | 5,512,358 | -1.50(-4.94%) |
Feb 01, 2008 | 29.33 | 30.35 | 29.33 | 30.32 | 5,117,436 | +1.06(+3.63%) |
Jan 31, 2008 | 28.11 | 29.57 | 27.79 | 29.26 | 7,703,711 | +0.76(+2.66%) |
Jan 30, 2008 | 27.77 | 29.47 | 27.60 | 28.50 | 6,095,474 | +0.72(+2.59%) |
Jan 29, 2008 | 27.87 | 28.36 | 27.23 | 27.78 | 3,878,562 | -0.01(-0.02%) |
Jan 28, 2008 | 26.87 | 27.81 | 26.10 | 27.79 | 3,778,058 | +1.02(+3.81%) |
Jan 25, 2008 | 27.74 | 28.73 | 26.13 | 26.77 | 6,199,199 | -0.93(-3.35%) |
Jan 24, 2008 | 26.81 | 28.07 | 25.91 | 27.69 | 8,298,275 | +1.15(+4.33%) |
Jan 23, 2008 | 24.37 | 27.11 | 23.89 | 26.54 | 11,718,226 | +1.39(+5.53%) |
Jan 22, 2008 | 23.51 | 25.97 | 23.51 | 25.15 | 8,530,823 | +0.54(+2.21%) |
Jan 21, 2008 | 25.01 | 25.31 | 23.85 | 24.61 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 25.01 | 25.31 | 23.85 | 24.61 | 8,888,576 | -0.64(-2.55%) |
Jan 17, 2008 | 27.23 | 27.84 | 25.04 | 25.25 | 9,349,513 | -3.14(-11.05%) |
Jan 16, 2008 | 26.70 | 28.60 | 26.70 | 28.39 | 5,594,532 | +1.53(+5.70%) |
Jan 15, 2008 | 27.46 | 27.83 | 26.79 | 26.86 | 3,607,791 | -1.10(-3.94%) |
Jan 14, 2008 | 28.75 | 28.88 | 27.48 | 27.96 | 3,555,145 | -0.50(-1.77%) |
Jan 11, 2008 | 27.85 | 29.02 | 27.44 | 28.46 | 5,093,965 | +0.31(+1.10%) |
Jan 10, 2008 | 26.87 | 28.76 | 26.38 | 28.16 | 6,222,890 | +0.96(+3.53%) |
Jan 09, 2008 | 26.21 | 27.20 | 25.79 | 27.20 | 4,526,874 | +1.02(+3.90%) |
Jan 08, 2008 | 27.50 | 27.78 | 26.09 | 26.17 | 3,783,786 | -1.06(-3.90%) |
Jan 07, 2008 | 27.03 | 27.85 | 26.80 | 27.24 | 3,332,365 | +0.42(+1.58%) |
Jan 04, 2008 | 27.45 | 27.60 | 26.68 | 26.81 | 3,377,670 | -0.99(-3.58%) |
Jan 03, 2008 | 28.67 | 28.83 | 27.79 | 27.81 | 2,892,492 | -0.91(-3.16%) |
Jan 02, 2008 | 29.10 | 29.39 | 28.59 | 28.71 | 4,175,307 | -0.52(-1.79%) |