Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 18.94 | 19.86 | 18.56 | 19.70 | 2,849,218 | +0.77(+4.08%) |
Dec 30, 2008 | 18.39 | 19.06 | 17.96 | 18.93 | 1,783,176 | +0.82(+4.52%) |
Dec 29, 2008 | 18.48 | 18.67 | 17.82 | 18.11 | 1,655,942 | -0.35(-1.89%) |
Dec 26, 2008 | 18.48 | 18.82 | 18.23 | 18.46 | 0 | +0.14(+0.75%) |
Dec 24, 2008 | 18.93 | 18.93 | 18.29 | 18.32 | 1,052,164 | -0.40(-2.11%) |
Dec 23, 2008 | 19.01 | 19.40 | 18.35 | 18.72 | 3,270,738 | -0.17(-0.88%) |
Dec 22, 2008 | 19.93 | 19.95 | 18.41 | 18.89 | 3,481,753 | -1.07(-5.35%) |
Dec 19, 2008 | 20.96 | 21.40 | 19.94 | 19.95 | 5,070,742 | -1.05(-4.99%) |
Dec 18, 2008 | 21.58 | 22.34 | 20.29 | 21.00 | 5,321,037 | +0.16(+0.75%) |
Dec 17, 2008 | 19.91 | 21.73 | 19.82 | 20.84 | 5,878,276 | +0.41(+2.02%) |
Dec 16, 2008 | 19.09 | 20.51 | 18.90 | 20.43 | 5,824,967 | +1.73(+9.24%) |
Dec 15, 2008 | 19.17 | 19.20 | 18.29 | 18.70 | 2,784,221 | -0.57(-2.96%) |
Dec 12, 2008 | 17.70 | 19.53 | 17.70 | 19.27 | 0 | +0.86(+4.70%) |
Dec 11, 2008 | 19.17 | 20.03 | 18.09 | 18.41 | 3,580,127 | -1.33(-6.75%) |
Dec 10, 2008 | 18.82 | 19.77 | 18.20 | 19.74 | 4,688,188 | +0.80(+4.22%) |
Dec 09, 2008 | 20.05 | 20.77 | 18.71 | 18.94 | 5,526,354 | -1.54(-7.50%) |
Dec 08, 2008 | 20.41 | 20.69 | 19.17 | 20.48 | 6,229,291 | +0.22(+1.09%) |
Dec 05, 2008 | 18.40 | 20.53 | 17.77 | 20.26 | 0 | +1.36(+7.20%) |
Dec 04, 2008 | 17.09 | 19.86 | 17.09 | 18.89 | 9,785,464 | +1.21(+6.86%) |
Dec 03, 2008 | 17.14 | 18.38 | 16.14 | 17.68 | 7,809,675 | +0.91(+5.43%) |
Dec 02, 2008 | 16.53 | 17.10 | 15.65 | 16.77 | 4,648,146 | +0.97(+6.11%) |
Dec 01, 2008 | 17.56 | 18.11 | 15.75 | 15.80 | 6,057,922 | -2.52(-13.75%) |
Nov 28, 2008 | 18.34 | 18.58 | 17.68 | 18.32 | 1,126,923 | -0.22(-1.19%) |
Nov 26, 2008 | 16.34 | 18.89 | 16.34 | 18.54 | 6,419,924 | +1.50(+8.79%) |
Nov 25, 2008 | 16.26 | 17.74 | 15.74 | 17.05 | 7,265,410 | +1.31(+8.29%) |
Nov 24, 2008 | 13.96 | 16.25 | 13.88 | 15.74 | 7,139,027 | +1.96(+14.21%) |
Nov 21, 2008 | 14.71 | 15.09 | 12.46 | 13.78 | 8,395,736 | +0.08(+0.60%) |
Nov 20, 2008 | 14.25 | 15.12 | 13.64 | 13.70 | 5,645,656 | -0.86(-5.88%) |
Nov 19, 2008 | 15.80 | 15.81 | 14.55 | 14.55 | 4,725,618 | -1.39(-8.71%) |
Nov 18, 2008 | 15.87 | 16.49 | 15.22 | 15.94 | 3,982,727 | +0.00(+0.00%) |
Nov 17, 2008 | 15.80 | 16.38 | 15.27 | 15.94 | 3,474,336 | -0.07(-0.46%) |
Nov 14, 2008 | 16.10 | 17.47 | 15.98 | 16.02 | 0 | -0.58(-3.49%) |
Nov 13, 2008 | 16.23 | 16.60 | 14.35 | 16.60 | 8,117,355 | +0.16(+0.95%) |
Nov 12, 2008 | 17.39 | 17.40 | 16.37 | 16.44 | 4,709,902 | -0.97(-5.55%) |
Nov 11, 2008 | 16.68 | 18.14 | 16.42 | 17.40 | 5,687,183 | -0.02(-0.11%) |
Nov 10, 2008 | 18.29 | 18.36 | 17.24 | 17.42 | 3,573,941 | -0.44(-2.47%) |
Nov 07, 2008 | 19.00 | 19.17 | 17.22 | 17.86 | 0 | -0.95(-5.03%) |
Nov 06, 2008 | 18.93 | 19.09 | 18.18 | 18.81 | 3,998,309 | -0.25(-1.30%) |
Nov 05, 2008 | 20.83 | 21.53 | 19.00 | 19.06 | 5,388,106 | -2.09(-9.87%) |
Nov 04, 2008 | 21.20 | 21.88 | 20.68 | 21.15 | 4,568,100 | +0.42(+2.04%) |
Nov 03, 2008 | 21.23 | 21.90 | 20.17 | 20.72 | 4,259,776 | -0.53(-2.51%) |
Oct 31, 2008 | 19.19 | 21.51 | 18.64 | 21.26 | 0 | +1.78(+9.16%) |
Oct 30, 2008 | 19.23 | 19.68 | 18.86 | 19.47 | 4,716,200 | +0.95(+5.11%) |
Oct 29, 2008 | 17.40 | 19.43 | 16.40 | 18.53 | 6,164,371 | +1.13(+6.50%) |
Oct 28, 2008 | 16.59 | 17.40 | 15.20 | 17.40 | 5,216,439 | +1.37(+8.55%) |
Oct 27, 2008 | 16.03 | 17.32 | 15.91 | 16.03 | 3,871,551 | -0.44(-2.68%) |
Oct 24, 2008 | 14.71 | 17.24 | 14.71 | 16.47 | 0 | -0.50(-2.93%) |
Oct 23, 2008 | 18.14 | 18.26 | 15.69 | 16.96 | 7,168,888 | -1.35(-7.38%) |
Oct 22, 2008 | 18.30 | 19.26 | 17.63 | 18.32 | 4,524,769 | -0.60(-3.16%) |
Oct 21, 2008 | 19.22 | 20.00 | 18.79 | 18.91 | 3,771,159 | -0.86(-4.33%) |
Oct 20, 2008 | 18.53 | 19.84 | 17.89 | 19.77 | 5,551,733 | +1.65(+9.08%) |
Oct 17, 2008 | 16.97 | 18.65 | 16.79 | 18.12 | 0 | +0.35(+1.97%) |
Oct 16, 2008 | 17.18 | 17.94 | 15.92 | 17.77 | 8,195,976 | +0.65(+3.81%) |
Oct 15, 2008 | 17.98 | 18.18 | 16.92 | 17.12 | 6,252,051 | -1.30(-7.04%) |
Oct 14, 2008 | 19.19 | 19.90 | 18.03 | 18.42 | 6,440,457 | -0.52(-2.77%) |
Oct 13, 2008 | 19.27 | 19.54 | 17.99 | 18.94 | 5,880,937 | +0.22(+1.18%) |
Oct 10, 2008 | 16.61 | 18.93 | 15.92 | 18.72 | 0 | +1.37(+7.90%) |
Oct 09, 2008 | 19.24 | 19.24 | 17.15 | 17.35 | 5,485,579 | -1.27(-6.81%) |
Oct 08, 2008 | 17.72 | 19.63 | 17.49 | 18.62 | 8,273,756 | +0.55(+3.05%) |
Oct 07, 2008 | 19.95 | 20.06 | 17.94 | 18.07 | 5,555,701 | -1.42(-7.27%) |
Oct 06, 2008 | 19.31 | 19.68 | 17.91 | 19.48 | 9,034,568 | -0.65(-3.24%) |
Oct 03, 2008 | 22.02 | 22.43 | 20.00 | 20.14 | 0 | -1.72(-7.87%) |
Oct 02, 2008 | 23.37 | 23.81 | 21.78 | 21.85 | 4,523,046 | -1.73(-7.33%) |
Oct 01, 2008 | 22.92 | 23.65 | 22.53 | 23.58 | 4,308,100 | +0.39(+1.66%) |
Sep 30, 2008 | 22.65 | 23.37 | 21.79 | 23.20 | 5,087,952 | +0.78(+3.49%) |
Sep 29, 2008 | 23.94 | 23.94 | 21.61 | 22.42 | 7,325,069 | -1.71(-7.09%) |
Sep 26, 2008 | 22.92 | 24.20 | 22.67 | 24.13 | 0 | +0.33(+1.39%) |
Sep 25, 2008 | 22.78 | 23.99 | 22.22 | 23.79 | 6,173,734 | +1.20(+5.33%) |
Sep 24, 2008 | 21.84 | 22.94 | 21.26 | 22.59 | 5,325,910 | +0.97(+4.46%) |
Sep 23, 2008 | 22.58 | 22.99 | 21.29 | 21.62 | 6,352,272 | -1.01(-4.47%) |
Sep 22, 2008 | 24.47 | 24.72 | 22.45 | 22.64 | 7,670,338 | -2.04(-8.27%) |
Sep 19, 2008 | 25.06 | 25.74 | 23.15 | 24.68 | 0 | +1.74(+7.58%) |
Sep 18, 2008 | 22.51 | 23.17 | 20.25 | 22.94 | 11,979,576 | +0.92(+4.18%) |
Sep 17, 2008 | 22.20 | 22.72 | 21.37 | 22.02 | 8,536,722 | -0.63(-2.80%) |
Sep 16, 2008 | 21.08 | 23.11 | 21.08 | 22.65 | 8,458,416 | +0.75(+3.44%) |
Sep 15, 2008 | 22.15 | 23.19 | 21.84 | 21.90 | 7,176,621 | -1.48(-6.33%) |
Sep 12, 2008 | 22.75 | 23.91 | 22.66 | 23.38 | 0 | +0.36(+1.56%) |
Sep 11, 2008 | 22.15 | 23.54 | 21.99 | 23.02 | 9,534,341 | +0.30(+1.34%) |
Sep 10, 2008 | 22.60 | 23.31 | 21.94 | 22.72 | 6,100,704 | +0.41(+1.85%) |
Sep 09, 2008 | 23.75 | 24.31 | 21.74 | 22.31 | 10,640,622 | -2.03(-8.35%) |
Sep 08, 2008 | 23.88 | 25.00 | 23.07 | 24.34 | 14,925,857 | +2.09(+9.38%) |
Sep 05, 2008 | 22.32 | 22.58 | 21.29 | 22.25 | 0 | -0.80(-3.47%) |
Sep 04, 2008 | 22.34 | 23.32 | 21.66 | 23.05 | 9,279,823 | +0.25(+1.09%) |
Sep 03, 2008 | 22.93 | 23.41 | 22.14 | 22.80 | 6,330,703 | -0.01(-0.04%) |
Sep 02, 2008 | 23.40 | 24.22 | 22.64 | 22.81 | 5,836,458 | -0.06(-0.28%) |
Aug 29, 2008 | 21.99 | 23.10 | 21.99 | 22.88 | 0 | +0.34(+1.51%) |
Aug 28, 2008 | 21.68 | 22.58 | 21.49 | 22.54 | 5,332,668 | +1.01(+4.70%) |
Aug 27, 2008 | 20.61 | 21.67 | 20.53 | 21.52 | 5,388,858 | +0.99(+4.84%) |
Aug 26, 2008 | 20.62 | 21.24 | 20.14 | 20.53 | 3,536,605 | -0.06(-0.31%) |
Aug 25, 2008 | 21.00 | 21.34 | 20.48 | 20.60 | 3,878,158 | -0.83(-3.86%) |
Aug 22, 2008 | 21.27 | 21.50 | 20.48 | 21.42 | 0 | +0.41(+1.97%) |
Aug 21, 2008 | 19.77 | 21.25 | 19.63 | 21.01 | 4,879,062 | +1.00(+5.01%) |
Aug 20, 2008 | 19.64 | 20.03 | 19.33 | 20.01 | 3,552,300 | +0.39(+1.97%) |
Aug 19, 2008 | 20.04 | 20.35 | 19.54 | 19.62 | 3,914,437 | -0.80(-3.92%) |
Aug 18, 2008 | 21.61 | 21.61 | 20.14 | 20.42 | 4,606,467 | -1.02(-4.76%) |
Aug 15, 2008 | 21.01 | 22.15 | 21.01 | 21.44 | 0 | +1.00(+4.90%) |
Aug 14, 2008 | 19.01 | 20.77 | 18.93 | 20.44 | 7,855,725 | +1.28(+6.67%) |
Aug 13, 2008 | 19.34 | 19.45 | 18.53 | 19.16 | 4,366,552 | +0.18(+0.97%) |
Aug 12, 2008 | 19.61 | 19.90 | 18.81 | 18.98 | 5,174,555 | -0.70(-3.55%) |
Aug 11, 2008 | 19.31 | 20.84 | 19.23 | 19.68 | 5,680,572 | +0.29(+1.47%) |
Aug 08, 2008 | 18.16 | 19.66 | 18.09 | 19.39 | 3,897,505 | +1.05(+5.71%) |
Aug 07, 2008 | 17.75 | 18.95 | 17.75 | 18.34 | 4,199,415 | +0.20(+1.12%) |
Aug 06, 2008 | 18.08 | 18.48 | 17.52 | 18.14 | 3,345,535 | -0.06(-0.30%) |
Aug 05, 2008 | 18.03 | 18.34 | 17.50 | 18.20 | 3,189,268 | +0.42(+2.38%) |
Aug 04, 2008 | 18.21 | 18.41 | 17.39 | 17.77 | 4,393,476 | -0.47(-2.57%) |
Aug 01, 2008 | 18.67 | 18.67 | 17.71 | 18.24 | 3,457,271 | -0.23(-1.24%) |
Jul 31, 2008 | 17.98 | 18.89 | 17.72 | 18.47 | 3,438,403 | +0.24(+1.31%) |
Jul 30, 2008 | 18.54 | 19.12 | 17.75 | 18.23 | 4,824,095 | -0.13(-0.70%) |
Jul 29, 2008 | 18.36 | 18.55 | 17.26 | 18.36 | 3,656,932 | +1.12(+6.51%) |
Jul 28, 2008 | 17.82 | 18.48 | 17.18 | 17.24 | 2,684,407 | -0.62(-3.45%) |
Jul 25, 2008 | 17.78 | 18.65 | 17.41 | 17.86 | 3,693,912 | +0.13(+0.73%) |
Jul 24, 2008 | 19.23 | 19.33 | 17.57 | 17.73 | 5,912,132 | -1.65(-8.54%) |
Jul 23, 2008 | 18.73 | 20.21 | 18.41 | 19.38 | 6,282,173 | +0.64(+3.43%) |
Jul 22, 2008 | 17.53 | 18.84 | 17.06 | 18.74 | 4,418,269 | +1.04(+5.87%) |
Jul 21, 2008 | 17.49 | 18.01 | 17.29 | 17.70 | 4,041,034 | +0.30(+1.74%) |
Jul 18, 2008 | 18.03 | 18.18 | 17.02 | 17.40 | 3,939,863 | -0.16(-0.89%) |
Jul 17, 2008 | 17.31 | 18.44 | 17.04 | 17.55 | 9,066,248 | +0.53(+3.13%) |
Jul 16, 2008 | 16.10 | 17.32 | 15.67 | 17.02 | 4,573,953 | +0.95(+5.89%) |
Jul 15, 2008 | 15.72 | 16.38 | 14.94 | 16.07 | 4,784,972 | -0.02(-0.11%) |
Jul 14, 2008 | 16.50 | 16.74 | 15.85 | 16.09 | 5,888,574 | +0.24(+1.51%) |
Jul 11, 2008 | 15.70 | 16.63 | 15.41 | 15.85 | 7,507,022 | -0.26(-1.60%) |
Jul 10, 2008 | 16.53 | 16.84 | 15.93 | 16.11 | 4,952,277 | -0.66(-3.95%) |
Jul 09, 2008 | 18.18 | 18.30 | 16.60 | 16.77 | 3,534,925 | -0.98(-5.54%) |
Jul 08, 2008 | 16.93 | 17.89 | 16.60 | 17.75 | 6,427,573 | +0.79(+4.66%) |
Jul 07, 2008 | 17.36 | 17.75 | 16.09 | 16.96 | 5,359,713 | -0.37(-2.12%) |
Jul 04, 2008 | 17.41 | 17.76 | 16.82 | 17.33 | 3,082,211 | +0.00(+0.00%) |
Jul 03, 2008 | 17.41 | 17.76 | 16.82 | 17.33 | 3,082,211 | -0.01(-0.05%) |
Jul 02, 2008 | 18.25 | 18.34 | 17.32 | 17.34 | 3,405,419 | -0.87(-4.80%) |
Jul 01, 2008 | 16.92 | 18.21 | 16.92 | 18.21 | 6,222,156 | +0.99(+5.77%) |
Jun 30, 2008 | 17.62 | 17.85 | 17.18 | 17.22 | 2,768,806 | -0.40(-2.24%) |
Jun 27, 2008 | 17.48 | 17.83 | 17.12 | 17.62 | 3,490,946 | +0.05(+0.26%) |
Jun 26, 2008 | 18.20 | 18.43 | 17.52 | 17.57 | 4,210,499 | -1.01(-5.44%) |
Jun 25, 2008 | 18.24 | 19.20 | 18.16 | 18.58 | 4,324,707 | +0.44(+2.43%) |
Jun 24, 2008 | 17.45 | 18.74 | 17.12 | 18.14 | 8,636,428 | +0.63(+3.57%) |
Jun 23, 2008 | 18.62 | 18.70 | 17.39 | 17.52 | 4,614,276 | -0.97(-5.27%) |
Jun 20, 2008 | 18.77 | 19.14 | 18.43 | 18.49 | 2,866,705 | -0.66(-3.46%) |
Jun 19, 2008 | 18.45 | 19.17 | 18.28 | 19.15 | 3,072,796 | +0.48(+2.56%) |
Jun 18, 2008 | 18.51 | 18.81 | 18.25 | 18.67 | 3,246,585 | +0.03(+0.15%) |
Jun 17, 2008 | 18.99 | 19.04 | 18.24 | 18.65 | 3,672,170 | -0.12(-0.64%) |
Jun 16, 2008 | 18.20 | 18.80 | 18.04 | 18.77 | 3,121,298 | +0.46(+2.51%) |
Jun 13, 2008 | 17.86 | 18.34 | 17.86 | 18.31 | 3,052,946 | +0.53(+3.00%) |
Jun 12, 2008 | 17.71 | 18.35 | 17.69 | 17.77 | 3,159,020 | +0.18(+1.05%) |
Jun 11, 2008 | 18.59 | 18.70 | 17.55 | 17.59 | 4,396,049 | -1.00(-5.39%) |
Jun 10, 2008 | 18.11 | 18.75 | 17.29 | 18.59 | 6,039,522 | +0.84(+4.71%) |
Jun 09, 2008 | 17.91 | 18.38 | 17.16 | 17.75 | 5,385,862 | +0.01(+0.05%) |
Jun 06, 2008 | 18.60 | 18.66 | 17.64 | 17.75 | 5,999,545 | -1.04(-5.53%) |
Jun 05, 2008 | 19.49 | 19.50 | 18.20 | 18.78 | 8,573,381 | -0.54(-2.81%) |
Jun 04, 2008 | 19.78 | 20.23 | 19.33 | 19.33 | 5,735,719 | -0.53(-2.69%) |
Jun 03, 2008 | 19.67 | 20.21 | 19.40 | 19.86 | 7,991,306 | +0.59(+3.05%) |
Jun 02, 2008 | 19.32 | 19.46 | 18.82 | 19.27 | 5,554,309 | -0.10(-0.52%) |
May 30, 2008 | 19.51 | 19.68 | 19.05 | 19.37 | 3,272,838 | +0.04(+0.19%) |
May 29, 2008 | 20.06 | 20.06 | 19.18 | 19.34 | 5,263,484 | -0.73(-3.62%) |
May 28, 2008 | 19.77 | 20.29 | 19.58 | 20.06 | 4,538,717 | +0.39(+1.96%) |
May 27, 2008 | 19.25 | 19.86 | 18.49 | 19.68 | 5,408,146 | +0.30(+1.57%) |
May 26, 2008 | 19.97 | 20.03 | 19.03 | 19.37 | 0 | +0.00(+0.00%) |
May 23, 2008 | 19.97 | 20.03 | 19.03 | 19.37 | 5,414,927 | -0.70(-3.48%) |
May 22, 2008 | 20.35 | 20.66 | 19.86 | 20.07 | 3,672,385 | -0.20(-1.00%) |
May 21, 2008 | 21.29 | 21.31 | 20.22 | 20.27 | 4,330,124 | -1.01(-4.75%) |
May 20, 2008 | 22.10 | 22.26 | 21.05 | 21.28 | 5,182,750 | -1.15(-5.12%) |
May 19, 2008 | 22.87 | 23.02 | 22.22 | 22.43 | 3,274,984 | -0.48(-2.09%) |
May 16, 2008 | 23.37 | 23.45 | 22.21 | 22.91 | 5,026,103 | +0.11(+0.48%) |
May 15, 2008 | 21.88 | 22.89 | 21.85 | 22.80 | 7,100,800 | +0.97(+4.47%) |
May 14, 2008 | 21.42 | 22.27 | 21.42 | 21.83 | 5,259,956 | +0.43(+2.02%) |
May 13, 2008 | 21.38 | 21.76 | 20.83 | 21.40 | 4,102,627 | -0.09(-0.43%) |
May 12, 2008 | 21.27 | 21.51 | 20.83 | 21.49 | 1,929,266 | +0.45(+2.14%) |
May 09, 2008 | 21.39 | 21.83 | 20.79 | 21.04 | 1,810,338 | -0.48(-2.22%) |
May 08, 2008 | 22.07 | 22.17 | 21.31 | 21.51 | 3,433,932 | -0.42(-1.93%) |
May 07, 2008 | 22.96 | 23.24 | 21.88 | 21.94 | 4,129,597 | -1.07(-4.64%) |
May 06, 2008 | 22.41 | 23.14 | 21.65 | 23.00 | 6,035,823 | +0.17(+0.77%) |
May 05, 2008 | 21.79 | 23.00 | 21.68 | 22.83 | 5,305,158 | +0.86(+3.89%) |
May 02, 2008 | 22.30 | 22.68 | 21.81 | 21.97 | 2,174,035 | -0.06(-0.29%) |
May 01, 2008 | 20.77 | 22.28 | 20.55 | 22.04 | 3,996,360 | +1.22(+5.87%) |
Apr 30, 2008 | 21.82 | 21.84 | 20.80 | 20.82 | 2,770,976 | -0.75(-3.50%) |
Apr 29, 2008 | 21.65 | 21.93 | 21.16 | 21.57 | 1,817,947 | -0.35(-1.59%) |
Apr 28, 2008 | 21.51 | 22.22 | 20.99 | 21.92 | 2,338,922 | +0.33(+1.53%) |
Apr 25, 2008 | 21.30 | 21.80 | 20.94 | 21.59 | 2,611,738 | +0.31(+1.47%) |
Apr 24, 2008 | 20.23 | 21.42 | 19.79 | 21.28 | 5,954,774 | +1.03(+5.09%) |
Apr 23, 2008 | 21.72 | 21.76 | 20.08 | 20.25 | 4,730,779 | -1.31(-6.10%) |
Apr 22, 2008 | 21.71 | 22.10 | 21.25 | 21.56 | 3,021,593 | -0.29(-1.30%) |
Apr 21, 2008 | 21.64 | 22.02 | 21.37 | 21.85 | 2,596,372 | +0.00(+0.00%) |
Apr 18, 2008 | 22.08 | 22.36 | 21.50 | 21.85 | 3,497,113 | +0.12(+0.55%) |
Apr 17, 2008 | 21.55 | 21.84 | 21.11 | 21.73 | 2,916,426 | +0.04(+0.17%) |
Apr 16, 2008 | 20.59 | 21.74 | 20.37 | 21.69 | 3,613,753 | +1.22(+5.98%) |
Apr 15, 2008 | 20.41 | 20.69 | 19.72 | 20.47 | 2,748,062 | +0.45(+2.25%) |
Apr 14, 2008 | 20.61 | 20.75 | 19.82 | 20.02 | 3,359,811 | -0.64(-3.12%) |
Apr 11, 2008 | 20.57 | 21.10 | 20.48 | 20.66 | 2,476,889 | -0.50(-2.35%) |
Apr 10, 2008 | 20.97 | 21.74 | 20.93 | 21.16 | 2,752,918 | +0.24(+1.14%) |
Apr 09, 2008 | 21.74 | 21.93 | 20.88 | 20.92 | 5,124,311 | -0.85(-3.93%) |
Apr 08, 2008 | 22.12 | 22.25 | 21.26 | 21.77 | 5,492,472 | -0.51(-2.31%) |
Apr 07, 2008 | 22.68 | 23.09 | 22.20 | 22.29 | 4,034,980 | -0.21(-0.94%) |
Apr 04, 2008 | 22.62 | 23.13 | 22.16 | 22.50 | 5,129,983 | -0.50(-2.16%) |
Apr 03, 2008 | 22.09 | 23.13 | 21.49 | 23.00 | 6,478,129 | +0.70(+3.13%) |
Apr 02, 2008 | 23.00 | 24.02 | 22.04 | 22.30 | 9,085,465 | -0.80(-3.46%) |
Apr 01, 2008 | 21.94 | 23.17 | 21.80 | 23.10 | 7,249,050 | +1.51(+6.98%) |
Mar 31, 2008 | 20.64 | 21.74 | 20.27 | 21.59 | 8,020,220 | +0.94(+4.54%) |
Mar 28, 2008 | 20.96 | 21.22 | 20.46 | 20.65 | 3,667,781 | -0.29(-1.40%) |
Mar 27, 2008 | 20.84 | 22.01 | 20.72 | 20.94 | 5,772,052 | +0.18(+0.89%) |
Mar 26, 2008 | 21.51 | 22.02 | 20.62 | 20.76 | 5,030,375 | -1.26(-5.72%) |
Mar 25, 2008 | 21.89 | 22.31 | 21.40 | 22.02 | 5,304,169 | -0.21(-0.95%) |
Mar 24, 2008 | 21.24 | 23.13 | 21.24 | 22.23 | 9,822,020 | +0.99(+4.67%) |
Mar 21, 2008 | 19.82 | 22.05 | 19.59 | 21.24 | 7,278,998 | +0.00(+0.00%) |
Mar 20, 2008 | 19.82 | 22.05 | 19.59 | 21.24 | 7,278,019 | +1.47(+7.44%) |
Mar 19, 2008 | 19.51 | 20.63 | 19.51 | 19.77 | 6,227,155 | +0.28(+1.42%) |
Mar 18, 2008 | 18.36 | 19.79 | 18.36 | 19.49 | 6,652,521 | +1.80(+10.19%) |
Mar 17, 2008 | 17.15 | 18.20 | 16.83 | 17.69 | 5,660,834 | -0.21(-1.18%) |
Mar 14, 2008 | 19.03 | 19.03 | 17.52 | 17.90 | 4,917,462 | -0.80(-4.28%) |
Mar 13, 2008 | 17.62 | 18.89 | 17.18 | 18.70 | 4,923,337 | +0.82(+4.58%) |
Mar 12, 2008 | 18.65 | 18.79 | 17.83 | 17.88 | 3,338,043 | -0.69(-3.71%) |
Mar 11, 2008 | 17.93 | 18.67 | 17.16 | 18.57 | 5,549,601 | +1.17(+6.71%) |
Mar 10, 2008 | 17.93 | 18.33 | 17.16 | 17.40 | 4,539,511 | -0.53(-2.97%) |
Mar 07, 2008 | 17.97 | 18.54 | 17.40 | 17.94 | 5,135,058 | -0.36(-1.96%) |
Mar 06, 2008 | 19.40 | 19.40 | 18.16 | 18.30 | 5,406,146 | -1.25(-6.40%) |
Mar 05, 2008 | 19.94 | 20.03 | 19.09 | 19.55 | 3,719,012 | -0.06(-0.28%) |
Mar 04, 2008 | 18.70 | 19.81 | 18.49 | 19.60 | 5,304,134 | +0.67(+3.55%) |
Mar 03, 2008 | 19.46 | 19.46 | 18.66 | 18.93 | 4,285,697 | -0.57(-2.92%) |
Feb 29, 2008 | 20.44 | 20.44 | 19.38 | 19.50 | 4,615,210 | -1.18(-5.69%) |
Feb 28, 2008 | 21.71 | 21.86 | 20.55 | 20.68 | 5,575,318 | -1.23(-5.62%) |
Feb 27, 2008 | 20.78 | 22.53 | 20.78 | 21.91 | 9,776,704 | +0.65(+3.07%) |
Feb 26, 2008 | 20.03 | 21.85 | 19.89 | 21.26 | 6,795,031 | +1.10(+5.47%) |
Feb 25, 2008 | 19.58 | 20.25 | 19.11 | 20.15 | 3,489,721 | +0.55(+2.81%) |
Feb 22, 2008 | 19.42 | 19.69 | 18.85 | 19.60 | 3,034,926 | +0.28(+1.43%) |
Feb 21, 2008 | 19.93 | 20.44 | 19.24 | 19.33 | 3,977,227 | -0.45(-2.28%) |
Feb 20, 2008 | 18.61 | 19.91 | 18.56 | 19.78 | 3,500,676 | +0.75(+3.96%) |
Feb 19, 2008 | 19.27 | 19.39 | 18.85 | 19.02 | 3,259,061 | -0.06(-0.29%) |
Feb 18, 2008 | 19.73 | 20.04 | 18.68 | 19.08 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 19.73 | 20.04 | 18.68 | 19.08 | 3,987,304 | -0.77(-3.89%) |
Feb 14, 2008 | 20.44 | 20.45 | 19.77 | 19.85 | 3,252,988 | -0.55(-2.70%) |
Feb 13, 2008 | 20.04 | 20.46 | 19.66 | 20.40 | 4,447,092 | +0.56(+2.83%) |
Feb 12, 2008 | 20.15 | 20.56 | 19.51 | 19.84 | 3,875,665 | -0.17(-0.83%) |
Feb 11, 2008 | 19.41 | 20.46 | 18.89 | 20.01 | 5,377,450 | +0.60(+3.08%) |
Feb 08, 2008 | 19.19 | 19.81 | 19.00 | 19.41 | 4,759,501 | -0.06(-0.33%) |
Feb 07, 2008 | 19.03 | 20.37 | 18.96 | 19.47 | 6,465,687 | +0.05(+0.24%) |
Feb 06, 2008 | 20.18 | 20.37 | 19.17 | 19.43 | 5,281,489 | -0.68(-3.38%) |
Feb 05, 2008 | 20.21 | 21.74 | 20.09 | 20.11 | 7,203,021 | -0.44(-2.15%) |
Feb 04, 2008 | 21.75 | 21.76 | 20.25 | 20.55 | 4,974,492 | -1.26(-5.78%) |
Feb 01, 2008 | 21.37 | 21.92 | 20.38 | 21.81 | 8,704,612 | +0.40(+1.89%) |
Jan 31, 2008 | 19.87 | 21.93 | 19.65 | 21.40 | 8,596,982 | +1.20(+5.91%) |
Jan 30, 2008 | 20.40 | 21.61 | 19.83 | 20.21 | 8,118,732 | -0.54(-2.61%) |
Jan 29, 2008 | 20.57 | 21.02 | 19.66 | 20.75 | 7,142,827 | +0.18(+0.89%) |
Jan 28, 2008 | 19.62 | 20.76 | 18.62 | 20.57 | 7,642,450 | +0.84(+4.24%) |
Jan 25, 2008 | 20.66 | 22.00 | 19.38 | 19.73 | 12,528,300 | -0.24(-1.20%) |
Jan 24, 2008 | 19.24 | 20.30 | 18.64 | 19.97 | 11,384,852 | +1.07(+5.64%) |
Jan 23, 2008 | 16.54 | 19.18 | 16.13 | 18.90 | 11,255,540 | +2.27(+13.65%) |
Jan 22, 2008 | 15.21 | 17.61 | 15.15 | 16.63 | 7,477,522 | +0.74(+4.63%) |
Jan 21, 2008 | 15.84 | 16.38 | 15.50 | 15.90 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 15.84 | 16.38 | 15.50 | 15.90 | 5,059,855 | +0.15(+0.93%) |
Jan 17, 2008 | 15.37 | 16.15 | 15.18 | 15.75 | 6,471,866 | +0.28(+1.78%) |
Jan 16, 2008 | 14.76 | 16.10 | 14.70 | 15.47 | 5,596,529 | +0.63(+4.21%) |
Jan 15, 2008 | 15.00 | 15.23 | 14.78 | 14.85 | 4,041,857 | -0.54(-3.52%) |
Jan 14, 2008 | 15.04 | 15.51 | 14.51 | 15.39 | 3,701,818 | +0.43(+2.89%) |
Jan 11, 2008 | 15.31 | 15.58 | 14.57 | 14.96 | 5,018,174 | -0.51(-3.27%) |
Jan 10, 2008 | 15.10 | 16.06 | 14.78 | 15.46 | 8,116,682 | +0.29(+1.88%) |
Jan 09, 2008 | 14.79 | 15.20 | 14.24 | 15.18 | 6,627,011 | +0.43(+2.93%) |
Jan 08, 2008 | 15.49 | 15.94 | 14.69 | 14.75 | 7,208,028 | -0.73(-4.69%) |
Jan 07, 2008 | 15.83 | 16.12 | 15.23 | 15.47 | 5,798,105 | -0.31(-1.98%) |
Jan 04, 2008 | 16.64 | 16.72 | 15.58 | 15.79 | 8,511,408 | -1.09(-6.43%) |
Jan 03, 2008 | 17.97 | 18.06 | 16.83 | 16.87 | 4,658,026 | -1.10(-6.14%) |
Jan 02, 2008 | 18.41 | 18.56 | 17.87 | 17.97 | 2,921,829 | -0.47(-2.54%) |