Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 17.73 | 18.21 | 17.65 | 17.98 | 7,378,396 | +0.23(+1.30%) |
Dec 30, 2008 | 16.93 | 17.84 | 16.93 | 17.75 | 7,821,856 | +0.90(+5.35%) |
Dec 29, 2008 | 17.35 | 17.35 | 16.54 | 16.85 | 5,511,817 | -0.23(-1.35%) |
Dec 26, 2008 | 16.75 | 17.41 | 16.75 | 17.08 | 2,653,301 | +0.00(+0.00%) |
Dec 24, 2008 | 16.84 | 17.11 | 16.84 | 17.08 | 2,403,672 | +0.15(+0.91%) |
Dec 23, 2008 | 17.32 | 17.55 | 16.83 | 16.93 | 8,417,326 | -0.54(-3.11%) |
Dec 22, 2008 | 18.17 | 18.23 | 17.14 | 17.47 | 10,398,614 | -0.51(-2.81%) |
Dec 19, 2008 | 17.84 | 18.53 | 17.80 | 17.98 | 12,406,118 | -0.12(-0.67%) |
Dec 18, 2008 | 18.42 | 18.97 | 17.86 | 18.10 | 14,066,550 | -0.19(-1.01%) |
Dec 17, 2008 | 17.53 | 18.58 | 17.46 | 18.28 | 14,237,460 | +0.58(+3.25%) |
Dec 16, 2008 | 16.58 | 17.79 | 16.49 | 17.71 | 41,884,328 | +2.69(+17.94%) |
Dec 15, 2008 | 16.07 | 16.31 | 14.66 | 15.01 | 14,778,448 | -0.61(-3.89%) |
Dec 12, 2008 | 15.03 | 15.67 | 14.73 | 15.62 | 0 | +0.20(+1.33%) |
Dec 11, 2008 | 15.46 | 16.42 | 15.21 | 15.42 | 11,607,434 | -0.46(-2.90%) |
Dec 10, 2008 | 15.32 | 16.11 | 14.97 | 15.88 | 12,471,133 | +0.68(+4.51%) |
Dec 09, 2008 | 15.13 | 16.17 | 15.01 | 15.19 | 15,921,752 | -0.34(-2.18%) |
Dec 08, 2008 | 15.35 | 15.99 | 15.00 | 15.53 | 14,556,406 | +0.79(+5.34%) |
Dec 05, 2008 | 13.89 | 14.78 | 13.43 | 14.75 | 10,724,591 | +0.58(+4.11%) |
Dec 04, 2008 | 13.28 | 15.01 | 13.27 | 14.16 | 19,459,176 | +0.63(+4.68%) |
Dec 03, 2008 | 12.97 | 13.59 | 12.17 | 13.53 | 13,454,334 | +0.77(+6.02%) |
Dec 02, 2008 | 12.31 | 12.88 | 11.83 | 12.76 | 16,695,997 | +0.60(+4.89%) |
Dec 01, 2008 | 12.74 | 13.00 | 12.05 | 12.17 | 14,039,077 | -1.08(-8.16%) |
Nov 28, 2008 | 13.68 | 13.68 | 12.81 | 13.25 | 5,494,155 | -0.24(-1.76%) |
Nov 26, 2008 | 12.55 | 13.59 | 12.51 | 13.49 | 12,108,689 | +0.69(+5.40%) |
Nov 25, 2008 | 12.95 | 13.53 | 12.51 | 12.79 | 16,647,075 | +0.07(+0.55%) |
Nov 24, 2008 | 11.60 | 12.99 | 11.39 | 12.72 | 21,982,930 | +1.45(+12.82%) |
Nov 21, 2008 | 12.17 | 12.17 | 10.50 | 11.28 | 20,812,412 | +0.13(+1.21%) |
Nov 20, 2008 | 11.48 | 12.39 | 11.02 | 11.14 | 18,117,316 | -0.74(-6.24%) |
Nov 19, 2008 | 12.86 | 13.14 | 11.21 | 11.89 | 30,877,894 | -1.53(-11.40%) |
Nov 18, 2008 | 13.22 | 13.78 | 12.91 | 13.42 | 14,544,706 | +0.13(+0.96%) |
Nov 17, 2008 | 13.70 | 14.00 | 13.27 | 13.29 | 14,134,454 | -0.83(-5.85%) |
Nov 14, 2008 | 14.58 | 15.07 | 14.03 | 14.11 | 0 | -0.98(-6.49%) |
Nov 13, 2008 | 13.94 | 15.11 | 13.43 | 15.09 | 21,888,384 | +1.04(+7.37%) |
Nov 12, 2008 | 13.43 | 14.57 | 13.24 | 14.05 | 40,689,000 | -1.22(-8.00%) |
Nov 11, 2008 | 15.64 | 15.83 | 15.07 | 15.28 | 12,007,530 | -0.85(-5.28%) |
Nov 10, 2008 | 17.14 | 17.56 | 15.87 | 16.13 | 11,989,554 | -0.24(-1.48%) |
Nov 07, 2008 | 16.40 | 16.73 | 16.05 | 16.37 | 9,006,127 | -0.11(-0.66%) |
Nov 06, 2008 | 16.63 | 17.59 | 16.06 | 16.48 | 17,831,546 | -0.54(-3.16%) |
Nov 05, 2008 | 17.46 | 17.53 | 16.89 | 17.02 | 13,400,794 | -0.56(-3.20%) |
Nov 04, 2008 | 18.47 | 18.47 | 17.07 | 17.58 | 15,814,241 | -0.18(-1.01%) |
Nov 03, 2008 | 17.28 | 18.48 | 17.09 | 17.76 | 16,465,435 | +0.56(+3.27%) |
Oct 31, 2008 | 16.19 | 17.32 | 15.80 | 17.20 | 0 | +1.45(+9.22%) |
Oct 30, 2008 | 15.85 | 15.90 | 15.32 | 15.74 | 11,755,855 | +0.93(+6.31%) |
Oct 29, 2008 | 15.31 | 15.85 | 14.46 | 14.81 | 25,067,756 | -0.54(-3.54%) |
Oct 28, 2008 | 14.38 | 15.81 | 13.72 | 15.35 | 23,900,908 | +1.59(+11.58%) |
Oct 27, 2008 | 14.08 | 14.71 | 13.76 | 13.76 | 12,439,060 | -0.64(-4.44%) |
Oct 24, 2008 | 12.80 | 14.67 | 12.79 | 14.40 | 15,682,117 | +0.12(+0.81%) |
Oct 23, 2008 | 14.58 | 14.85 | 13.49 | 14.29 | 17,173,140 | -0.34(-2.32%) |
Oct 22, 2008 | 15.58 | 15.58 | 14.07 | 14.62 | 12,242,039 | -1.07(-6.81%) |
Oct 21, 2008 | 15.90 | 16.11 | 15.62 | 15.69 | 11,935,806 | -0.31(-1.92%) |
Oct 20, 2008 | 16.41 | 16.56 | 15.71 | 16.00 | 17,373,360 | +0.17(+1.05%) |
Oct 17, 2008 | 15.61 | 16.50 | 15.39 | 15.83 | 0 | -0.20(-1.28%) |
Oct 16, 2008 | 15.79 | 16.15 | 15.08 | 16.04 | 20,921,288 | +0.31(+1.99%) |
Oct 15, 2008 | 16.97 | 17.29 | 15.52 | 15.72 | 17,070,126 | -1.59(-9.17%) |
Oct 14, 2008 | 18.19 | 18.29 | 16.93 | 17.31 | 19,119,874 | -0.04(-0.26%) |
Oct 13, 2008 | 17.41 | 17.61 | 16.50 | 17.36 | 17,988,970 | +0.88(+5.36%) |
Oct 10, 2008 | 15.40 | 17.22 | 15.08 | 16.47 | 24,622,492 | -0.36(-2.13%) |
Oct 09, 2008 | 18.97 | 18.97 | 16.50 | 16.83 | 19,411,378 | -1.76(-9.46%) |
Oct 08, 2008 | 19.06 | 20.13 | 18.59 | 18.59 | 26,272,118 | -0.82(-4.22%) |
Oct 07, 2008 | 20.54 | 21.10 | 19.32 | 19.41 | 16,697,662 | -1.32(-6.39%) |
Oct 06, 2008 | 20.60 | 21.30 | 19.75 | 20.73 | 18,655,554 | -0.81(-3.77%) |
Oct 03, 2008 | 22.33 | 22.71 | 21.34 | 21.55 | 0 | -0.46(-2.09%) |
Oct 02, 2008 | 23.20 | 23.35 | 21.88 | 22.01 | 12,607,919 | -1.36(-5.80%) |
Oct 01, 2008 | 23.73 | 24.05 | 23.09 | 23.36 | 10,616,528 | -0.63(-2.61%) |
Sep 30, 2008 | 23.66 | 24.22 | 23.07 | 23.99 | 10,322,860 | +0.59(+2.51%) |
Sep 29, 2008 | 24.62 | 24.99 | 22.80 | 23.40 | 14,660,686 | -1.62(-6.49%) |
Sep 26, 2008 | 24.31 | 25.03 | 24.09 | 25.03 | 0 | +0.26(+1.03%) |
Sep 25, 2008 | 24.69 | 25.50 | 24.26 | 24.77 | 14,149,494 | +0.39(+1.60%) |
Sep 24, 2008 | 24.14 | 24.82 | 24.05 | 24.38 | 12,689,233 | +0.15(+0.63%) |
Sep 23, 2008 | 25.25 | 25.51 | 24.03 | 24.23 | 14,820,035 | -0.89(-3.54%) |
Sep 22, 2008 | 26.81 | 26.84 | 24.89 | 25.12 | 15,149,989 | -1.43(-5.37%) |
Sep 19, 2008 | 27.66 | 64.40 | 26.36 | 26.54 | 0 | +0.05(+0.19%) |
Sep 18, 2008 | 26.00 | 26.52 | 24.83 | 26.49 | 20,104,174 | +1.04(+4.07%) |
Sep 17, 2008 | 26.26 | 26.87 | 25.34 | 25.45 | 20,653,306 | -1.67(-6.16%) |
Sep 16, 2008 | 26.04 | 27.29 | 25.27 | 27.12 | 31,331,874 | -0.83(-2.97%) |
Sep 15, 2008 | 27.64 | 28.79 | 27.64 | 27.96 | 15,164,939 | -0.51(-1.78%) |
Sep 12, 2008 | 28.53 | 28.87 | 28.28 | 28.46 | 16,209,874 | -0.97(-3.28%) |
Sep 11, 2008 | 28.52 | 29.45 | 28.21 | 29.43 | 13,693,557 | +0.51(+1.75%) |
Sep 10, 2008 | 28.74 | 29.33 | 28.44 | 28.92 | 10,252,299 | +0.26(+0.92%) |
Sep 09, 2008 | 29.47 | 29.79 | 28.58 | 28.66 | 15,934,334 | -1.36(-4.54%) |
Sep 08, 2008 | 29.59 | 30.39 | 29.00 | 30.02 | 14,584,888 | +1.29(+4.47%) |
Sep 05, 2008 | 28.40 | 28.92 | 28.07 | 28.74 | 0 | -0.04(-0.13%) |
Sep 04, 2008 | 29.11 | 29.43 | 28.60 | 28.77 | 11,979,429 | -0.65(-2.22%) |
Sep 03, 2008 | 28.86 | 29.81 | 28.60 | 29.43 | 13,521,025 | +0.13(+0.46%) |
Sep 02, 2008 | 29.12 | 29.87 | 29.07 | 29.29 | 10,061,737 | +0.65(+2.28%) |
Aug 29, 2008 | 28.86 | 28.97 | 28.54 | 28.64 | 0 | -0.40(-1.39%) |
Aug 28, 2008 | 28.49 | 29.11 | 28.42 | 29.04 | 6,870,496 | +0.73(+2.58%) |
Aug 27, 2008 | 28.08 | 28.56 | 27.95 | 28.31 | 5,194,817 | +0.04(+0.14%) |
Aug 26, 2008 | 28.33 | 28.48 | 27.92 | 28.28 | 7,378,215 | -0.01(-0.05%) |
Aug 25, 2008 | 28.74 | 28.90 | 28.17 | 28.29 | 7,566,474 | -0.59(-2.04%) |
Aug 22, 2008 | 28.51 | 29.02 | 28.42 | 28.88 | 7,261,571 | +0.51(+1.80%) |
Aug 21, 2008 | 27.90 | 28.43 | 27.67 | 28.37 | 6,668,106 | +0.06(+0.20%) |
Aug 20, 2008 | 28.80 | 28.80 | 27.89 | 28.31 | 13,210,037 | -0.35(-1.23%) |
Aug 19, 2008 | 29.30 | 29.34 | 28.56 | 28.66 | 10,531,750 | -0.82(-2.78%) |
Aug 18, 2008 | 30.01 | 30.12 | 29.28 | 29.48 | 8,925,958 | -0.49(-1.62%) |
Aug 15, 2008 | 29.45 | 30.26 | 29.29 | 29.96 | 0 | +0.65(+2.23%) |
Aug 14, 2008 | 29.01 | 29.52 | 28.67 | 29.31 | 13,137,575 | +0.28(+0.97%) |
Aug 13, 2008 | 29.18 | 29.64 | 28.61 | 29.03 | 17,920,584 | +0.30(+1.05%) |
Aug 12, 2008 | 28.49 | 29.05 | 28.08 | 28.73 | 14,624,713 | +0.33(+1.15%) |
Aug 11, 2008 | 27.36 | 29.49 | 27.11 | 28.40 | 22,033,198 | +1.04(+3.79%) |
Aug 08, 2008 | 25.74 | 27.59 | 25.74 | 27.37 | 12,269,505 | +1.50(+5.81%) |
Aug 07, 2008 | 26.29 | 26.29 | 25.63 | 25.86 | 8,077,605 | -0.65(-2.44%) |
Aug 06, 2008 | 26.27 | 26.59 | 25.99 | 26.51 | 6,999,027 | +0.16(+0.61%) |
Aug 05, 2008 | 25.65 | 26.60 | 25.53 | 26.35 | 9,763,948 | +0.90(+3.52%) |
Aug 04, 2008 | 25.59 | 25.72 | 25.28 | 25.45 | 6,892,465 | +0.03(+0.10%) |
Aug 01, 2008 | 25.43 | 25.65 | 24.82 | 25.43 | 6,238,396 | +0.02(+0.08%) |
Jul 31, 2008 | 25.53 | 26.23 | 25.35 | 25.41 | 9,742,353 | -0.43(-1.66%) |
Jul 30, 2008 | 25.85 | 26.85 | 25.37 | 25.84 | 8,669,107 | -0.04(-0.17%) |
Jul 29, 2008 | 25.88 | 25.96 | 24.71 | 25.88 | 11,077,921 | +1.09(+4.39%) |
Jul 28, 2008 | 25.26 | 25.28 | 24.50 | 24.80 | 9,093,337 | +0.30(+1.23%) |
Jul 25, 2008 | 24.76 | 25.28 | 24.25 | 24.50 | 8,156,932 | -0.19(-0.75%) |
Jul 24, 2008 | 25.46 | 25.64 | 24.65 | 24.68 | 7,423,032 | -0.72(-2.85%) |
Jul 23, 2008 | 24.81 | 26.36 | 24.76 | 25.40 | 10,524,891 | +0.39(+1.56%) |
Jul 22, 2008 | 24.41 | 25.12 | 23.94 | 25.01 | 8,667,382 | +0.47(+1.93%) |
Jul 21, 2008 | 25.10 | 25.29 | 24.35 | 24.54 | 6,038,570 | -0.41(-1.64%) |
Jul 18, 2008 | 25.69 | 25.69 | 24.43 | 24.95 | 10,314,447 | -0.24(-0.96%) |
Jul 17, 2008 | 24.31 | 25.42 | 24.00 | 25.19 | 11,416,080 | +0.26(+1.05%) |
Jul 16, 2008 | 23.92 | 25.08 | 23.63 | 24.93 | 15,407,068 | +1.12(+4.70%) |
Jul 15, 2008 | 23.67 | 24.21 | 23.09 | 23.81 | 12,727,804 | -0.06(-0.27%) |
Jul 14, 2008 | 24.40 | 24.46 | 23.68 | 23.87 | 8,802,637 | -0.19(-0.77%) |
Jul 11, 2008 | 24.34 | 24.46 | 23.39 | 24.06 | 14,736,776 | -0.61(-2.46%) |
Jul 10, 2008 | 25.60 | 25.63 | 24.44 | 24.67 | 15,785,646 | -0.83(-3.24%) |
Jul 09, 2008 | 25.88 | 26.53 | 25.44 | 25.49 | 12,665,434 | -0.61(-2.33%) |
Jul 08, 2008 | 25.11 | 26.17 | 25.00 | 26.10 | 11,452,925 | +0.99(+3.95%) |
Jul 07, 2008 | 25.41 | 25.91 | 24.79 | 25.11 | 11,020,784 | -0.22(-0.86%) |
Jul 04, 2008 | 25.33 | 25.67 | 25.04 | 25.33 | 5,750,548 | +0.00(+0.00%) |
Jul 03, 2008 | 25.33 | 25.67 | 25.04 | 25.33 | 5,750,548 | -0.04(-0.15%) |
Jul 02, 2008 | 25.69 | 25.94 | 25.30 | 25.37 | 10,602,761 | -0.19(-0.73%) |
Jul 01, 2008 | 25.12 | 25.61 | 24.75 | 25.55 | 8,727,151 | +0.22(+0.86%) |
Jun 30, 2008 | 25.71 | 26.07 | 25.27 | 25.33 | 9,864,805 | -0.29(-1.12%) |
Jun 27, 2008 | 25.63 | 25.91 | 25.22 | 25.62 | 8,743,973 | -0.03(-0.10%) |
Jun 26, 2008 | 26.29 | 26.52 | 25.53 | 25.65 | 12,554,858 | -1.00(-3.75%) |
Jun 25, 2008 | 26.55 | 27.51 | 26.45 | 26.64 | 11,704,564 | +0.40(+1.54%) |
Jun 24, 2008 | 26.13 | 26.69 | 25.55 | 26.24 | 11,273,857 | -0.10(-0.36%) |
Jun 23, 2008 | 26.96 | 27.23 | 26.27 | 26.34 | 10,498,556 | -0.58(-2.14%) |
Jun 20, 2008 | 27.64 | 27.77 | 26.84 | 26.91 | 12,051,705 | -0.92(-3.31%) |
Jun 19, 2008 | 27.38 | 27.99 | 27.25 | 27.83 | 9,774,996 | +0.49(+1.80%) |
Jun 18, 2008 | 27.64 | 27.80 | 27.18 | 27.34 | 14,532,174 | -0.46(-1.66%) |
Jun 17, 2008 | 29.69 | 29.77 | 27.60 | 27.80 | 29,545,242 | -1.55(-5.27%) |
Jun 16, 2008 | 29.01 | 29.73 | 28.81 | 29.35 | 13,467,965 | +0.12(+0.39%) |
Jun 13, 2008 | 28.72 | 29.47 | 28.56 | 29.24 | 10,673,272 | +0.99(+3.49%) |
Jun 12, 2008 | 28.16 | 28.74 | 28.08 | 28.25 | 9,205,966 | +0.45(+1.61%) |
Jun 11, 2008 | 28.69 | 28.85 | 27.75 | 27.80 | 9,957,608 | -1.03(-3.57%) |
Jun 10, 2008 | 28.60 | 29.15 | 27.78 | 28.83 | 11,471,334 | +0.57(+2.01%) |
Jun 09, 2008 | 28.67 | 29.09 | 27.83 | 28.26 | 12,375,119 | -0.13(-0.45%) |
Jun 06, 2008 | 29.18 | 29.43 | 28.19 | 28.39 | 16,772,172 | -2.01(-6.61%) |
Jun 05, 2008 | 29.81 | 30.73 | 29.78 | 30.40 | 12,897,965 | +0.66(+2.22%) |
Jun 04, 2008 | 29.19 | 29.80 | 29.04 | 29.74 | 9,361,992 | +0.42(+1.42%) |
Jun 03, 2008 | 29.63 | 29.81 | 28.99 | 29.33 | 9,610,688 | -0.15(-0.50%) |
Jun 02, 2008 | 29.80 | 30.09 | 28.85 | 29.47 | 11,382,171 | -0.40(-1.33%) |
May 30, 2008 | 29.56 | 30.06 | 29.25 | 29.87 | 8,994,648 | +0.36(+1.24%) |
May 29, 2008 | 28.30 | 29.82 | 28.30 | 29.50 | 20,077,242 | +1.36(+4.82%) |
May 28, 2008 | 27.80 | 28.29 | 27.58 | 28.15 | 9,005,317 | +0.48(+1.73%) |
May 27, 2008 | 27.68 | 28.26 | 27.19 | 27.67 | 8,825,922 | -0.03(-0.12%) |
May 26, 2008 | 27.31 | 28.14 | 27.19 | 27.70 | 0 | +0.00(+0.00%) |
May 23, 2008 | 27.31 | 28.14 | 27.19 | 27.70 | 8,965,116 | +0.31(+1.14%) |
May 22, 2008 | 27.29 | 27.51 | 26.87 | 27.39 | 8,068,490 | +0.12(+0.45%) |
May 21, 2008 | 27.73 | 27.99 | 27.19 | 27.27 | 9,610,384 | -0.46(-1.66%) |
May 20, 2008 | 28.10 | 28.12 | 27.42 | 27.73 | 8,086,963 | -0.47(-1.68%) |
May 19, 2008 | 28.79 | 28.79 | 28.09 | 28.20 | 6,704,091 | -0.60(-2.09%) |
May 16, 2008 | 29.06 | 29.06 | 28.30 | 28.80 | 7,216,198 | -0.15(-0.53%) |
May 15, 2008 | 28.71 | 29.02 | 28.19 | 28.95 | 7,283,399 | +0.24(+0.85%) |
May 14, 2008 | 28.10 | 28.86 | 27.91 | 28.71 | 7,912,307 | +0.80(+2.86%) |
May 13, 2008 | 27.82 | 28.07 | 27.51 | 27.91 | 6,723,501 | -0.03(-0.09%) |
May 12, 2008 | 26.95 | 28.00 | 26.92 | 27.94 | 9,430,011 | +1.11(+4.15%) |
May 09, 2008 | 26.86 | 27.16 | 26.66 | 26.82 | 4,447,138 | -0.08(-0.29%) |
May 08, 2008 | 28.15 | 28.15 | 26.72 | 26.90 | 14,032,748 | -0.90(-3.22%) |
May 07, 2008 | 28.56 | 28.65 | 27.69 | 27.80 | 7,310,498 | -0.63(-2.23%) |
May 06, 2008 | 27.87 | 28.70 | 27.78 | 28.43 | 6,607,413 | +0.37(+1.32%) |
May 05, 2008 | 28.56 | 28.58 | 27.90 | 28.06 | 7,471,814 | -0.68(-2.36%) |
May 02, 2008 | 28.83 | 29.01 | 28.31 | 28.74 | 10,011,242 | +0.08(+0.27%) |
May 01, 2008 | 27.53 | 28.66 | 27.38 | 28.66 | 9,030,643 | +1.14(+4.14%) |
Apr 30, 2008 | 28.51 | 28.52 | 27.37 | 27.52 | 8,345,395 | -0.87(-3.06%) |
Apr 29, 2008 | 29.01 | 29.34 | 28.18 | 28.39 | 9,804,365 | -0.60(-2.07%) |
Apr 28, 2008 | 28.95 | 29.40 | 28.54 | 28.99 | 9,346,244 | +0.15(+0.51%) |
Apr 25, 2008 | 28.30 | 28.86 | 28.06 | 28.85 | 9,565,708 | +0.73(+2.59%) |
Apr 24, 2008 | 27.82 | 28.63 | 27.52 | 28.12 | 10,545,076 | +0.22(+0.78%) |
Apr 23, 2008 | 27.16 | 27.97 | 27.05 | 27.90 | 6,901,902 | +0.79(+2.93%) |
Apr 22, 2008 | 27.85 | 27.85 | 26.90 | 27.11 | 7,159,917 | -0.90(-3.20%) |
Apr 21, 2008 | 27.77 | 28.15 | 27.59 | 28.00 | 7,526,584 | -0.04(-0.14%) |
Apr 18, 2008 | 27.51 | 28.12 | 27.51 | 28.04 | 11,859,064 | +0.86(+3.15%) |
Apr 17, 2008 | 27.32 | 27.32 | 26.88 | 27.18 | 5,829,790 | -0.19(-0.70%) |
Apr 16, 2008 | 26.96 | 27.43 | 26.70 | 27.37 | 7,042,566 | +0.66(+2.47%) |
Apr 15, 2008 | 26.39 | 26.77 | 26.09 | 26.72 | 7,286,238 | +0.47(+1.78%) |
Apr 14, 2008 | 26.23 | 26.51 | 25.95 | 26.25 | 7,960,382 | -0.10(-0.36%) |
Apr 11, 2008 | 26.65 | 27.00 | 26.29 | 26.34 | 6,580,594 | -0.58(-2.16%) |
Apr 10, 2008 | 26.46 | 27.35 | 26.41 | 26.93 | 7,879,485 | +0.52(+1.99%) |
Apr 09, 2008 | 27.16 | 27.20 | 26.18 | 26.40 | 7,629,054 | -0.59(-2.18%) |
Apr 08, 2008 | 27.07 | 27.24 | 26.77 | 26.99 | 6,458,168 | -0.22(-0.80%) |
Apr 07, 2008 | 27.69 | 27.69 | 27.01 | 27.21 | 5,999,418 | -0.23(-0.84%) |
Apr 04, 2008 | 27.01 | 27.78 | 26.88 | 27.44 | 9,306,060 | +0.23(+0.85%) |
Apr 03, 2008 | 27.67 | 27.67 | 26.84 | 27.21 | 15,189,101 | -0.90(-3.21%) |
Apr 02, 2008 | 29.19 | 29.21 | 27.75 | 28.11 | 30,639,218 | +0.30(+1.08%) |
Apr 01, 2008 | 26.84 | 27.91 | 26.83 | 27.81 | 14,863,763 | +1.29(+4.85%) |
Mar 31, 2008 | 26.23 | 26.81 | 25.90 | 26.52 | 10,620,223 | +0.58(+2.22%) |
Mar 28, 2008 | 26.48 | 26.50 | 25.78 | 25.95 | 13,155,298 | -1.09(-4.05%) |
Mar 27, 2008 | 27.06 | 28.15 | 27.04 | 27.04 | 13,035,772 | -0.01(-0.02%) |
Mar 26, 2008 | 26.90 | 27.12 | 26.64 | 27.05 | 11,223,209 | -0.33(-1.19%) |
Mar 25, 2008 | 27.67 | 27.94 | 26.88 | 27.37 | 8,971,370 | -0.31(-1.11%) |
Mar 24, 2008 | 27.67 | 28.23 | 27.48 | 27.68 | 13,396,788 | +0.55(+2.03%) |
Mar 21, 2008 | 25.92 | 27.34 | 25.81 | 27.13 | 13,450,653 | +0.00(+0.00%) |
Mar 20, 2008 | 25.92 | 27.34 | 25.81 | 27.13 | 13,450,653 | +1.24(+4.79%) |
Mar 19, 2008 | 26.38 | 26.68 | 25.86 | 25.89 | 7,887,964 | -0.41(-1.56%) |
Mar 18, 2008 | 25.66 | 26.39 | 25.44 | 26.30 | 12,753,862 | +1.07(+4.26%) |
Mar 17, 2008 | 25.04 | 25.84 | 24.79 | 25.22 | 11,460,394 | -0.37(-1.45%) |
Mar 14, 2008 | 26.12 | 26.31 | 25.11 | 25.60 | 8,445,044 | -0.38(-1.48%) |
Mar 13, 2008 | 25.50 | 26.26 | 25.11 | 25.98 | 9,315,230 | +0.17(+0.64%) |
Mar 12, 2008 | 26.52 | 26.88 | 25.73 | 25.81 | 8,705,925 | -0.66(-2.49%) |
Mar 11, 2008 | 26.50 | 26.73 | 25.67 | 26.47 | 11,155,094 | +1.04(+4.07%) |
Mar 10, 2008 | 25.53 | 25.94 | 25.25 | 25.44 | 10,458,855 | -0.07(-0.28%) |
Mar 07, 2008 | 25.87 | 26.38 | 25.22 | 25.51 | 15,556,203 | -0.62(-2.37%) |
Mar 06, 2008 | 27.25 | 27.28 | 26.00 | 26.13 | 13,173,595 | -1.25(-4.58%) |
Mar 05, 2008 | 27.38 | 27.95 | 27.02 | 27.38 | 7,846,266 | +0.13(+0.47%) |
Mar 04, 2008 | 27.16 | 27.52 | 26.88 | 27.25 | 25,677,864 | -0.44(-1.57%) |
Mar 03, 2008 | 27.54 | 28.20 | 27.03 | 27.69 | 14,347,650 | +0.17(+0.63%) |
Feb 29, 2008 | 28.41 | 28.69 | 27.36 | 27.51 | 10,745,920 | -1.16(-4.04%) |
Feb 28, 2008 | 29.63 | 29.63 | 28.60 | 28.67 | 9,604,943 | -1.13(-3.78%) |
Feb 27, 2008 | 29.51 | 30.12 | 29.41 | 29.80 | 8,488,193 | +0.05(+0.17%) |
Feb 26, 2008 | 28.79 | 30.46 | 28.79 | 29.75 | 18,314,082 | +0.87(+3.01%) |
Feb 25, 2008 | 28.25 | 29.00 | 27.90 | 28.88 | 12,634,185 | +0.59(+2.08%) |
Feb 22, 2008 | 27.64 | 28.30 | 27.19 | 28.29 | 11,512,645 | +0.30(+1.07%) |
Feb 21, 2008 | 28.55 | 28.71 | 27.87 | 27.99 | 9,884,698 | -0.52(-1.82%) |
Feb 20, 2008 | 27.98 | 28.70 | 27.87 | 28.51 | 11,029,139 | +0.35(+1.25%) |
Feb 19, 2008 | 28.76 | 28.85 | 27.77 | 28.15 | 14,858,426 | -0.39(-1.37%) |
Feb 18, 2008 | 28.15 | 28.70 | 27.84 | 28.54 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 28.15 | 28.70 | 27.84 | 28.54 | 31,355,196 | -0.74(-2.51%) |
Feb 14, 2008 | 30.00 | 30.00 | 29.13 | 29.28 | 10,158,235 | -0.52(-1.74%) |
Feb 13, 2008 | 30.25 | 30.39 | 29.05 | 29.80 | 14,128,909 | -0.20(-0.68%) |
Feb 12, 2008 | 30.43 | 30.55 | 29.76 | 30.00 | 10,334,940 | -0.30(-0.99%) |
Feb 11, 2008 | 29.91 | 30.53 | 29.30 | 30.30 | 9,205,299 | +0.43(+1.43%) |
Feb 08, 2008 | 30.11 | 30.45 | 29.54 | 29.88 | 8,963,251 | -0.33(-1.10%) |
Feb 07, 2008 | 29.43 | 30.71 | 28.92 | 30.21 | 13,720,599 | +0.60(+2.03%) |
Feb 06, 2008 | 29.68 | 30.54 | 29.52 | 29.61 | 11,004,194 | +0.07(+0.24%) |
Feb 05, 2008 | 30.51 | 30.79 | 29.44 | 29.54 | 14,724,404 | -1.46(-4.73%) |
Feb 04, 2008 | 30.87 | 31.49 | 30.75 | 31.00 | 13,239,803 | -0.01(-0.02%) |
Feb 01, 2008 | 31.17 | 31.35 | 30.44 | 31.01 | 11,143,813 | -0.17(-0.53%) |
Jan 31, 2008 | 29.84 | 31.76 | 29.18 | 31.17 | 17,970,524 | +0.93(+3.07%) |
Jan 30, 2008 | 31.12 | 31.21 | 30.10 | 30.25 | 15,840,611 | -1.07(-3.41%) |
Jan 29, 2008 | 30.41 | 31.40 | 30.37 | 31.31 | 11,859,175 | +0.54(+1.77%) |
Jan 28, 2008 | 28.95 | 30.77 | 28.72 | 30.77 | 15,442,278 | +1.80(+6.23%) |
Jan 25, 2008 | 30.41 | 30.47 | 28.81 | 28.97 | 11,750,492 | -1.10(-3.66%) |
Jan 24, 2008 | 30.10 | 30.71 | 29.52 | 30.07 | 13,579,965 | +0.10(+0.32%) |
Jan 23, 2008 | 28.70 | 30.21 | 28.22 | 29.97 | 18,343,196 | +0.99(+3.42%) |
Jan 22, 2008 | 26.82 | 29.22 | 26.82 | 28.98 | 17,819,770 | +0.67(+2.37%) |
Jan 21, 2008 | 28.24 | 28.88 | 27.76 | 28.31 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 28.24 | 28.88 | 27.76 | 28.31 | 17,362,160 | +0.23(+0.82%) |
Jan 17, 2008 | 28.84 | 29.38 | 27.92 | 28.08 | 16,412,205 | -0.74(-2.55%) |
Jan 16, 2008 | 28.03 | 29.35 | 27.96 | 28.81 | 20,992,808 | +0.60(+2.13%) |
Jan 15, 2008 | 28.24 | 28.42 | 27.62 | 28.21 | 15,577,662 | -0.43(-1.50%) |
Jan 14, 2008 | 28.56 | 28.81 | 28.20 | 28.64 | 14,429,336 | +0.36(+1.29%) |
Jan 11, 2008 | 29.27 | 29.40 | 28.08 | 28.28 | 20,927,098 | -1.52(-5.09%) |
Jan 10, 2008 | 29.42 | 30.28 | 29.18 | 29.79 | 16,203,945 | +0.09(+0.30%) |
Jan 09, 2008 | 28.75 | 29.79 | 28.62 | 29.70 | 19,563,032 | +0.51(+1.73%) |
Jan 08, 2008 | 29.94 | 30.47 | 29.11 | 29.20 | 21,473,626 | -0.96(-3.18%) |
Jan 07, 2008 | 29.94 | 30.56 | 29.36 | 30.16 | 15,614,958 | -0.30(-0.99%) |
Jan 04, 2008 | 30.89 | 30.89 | 29.89 | 30.46 | 16,704,012 | -1.04(-3.31%) |
Jan 03, 2008 | 32.93 | 32.93 | 31.23 | 31.50 | 19,997,254 | -1.27(-3.87%) |
Jan 02, 2008 | 33.73 | 33.89 | 32.45 | 32.77 | 9,950,457 | -0.91(-2.72%) |