Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 16.01 | 16.26 | 15.85 | 16.13 | 7,925,553 | +0.08(+0.53%) |
Dec 30, 2008 | 15.41 | 16.09 | 15.37 | 16.05 | 7,238,541 | +0.83(+5.43%) |
Dec 29, 2008 | 15.44 | 15.55 | 14.93 | 15.22 | 6,177,228 | -0.23(-1.46%) |
Dec 26, 2008 | 15.68 | 15.89 | 15.29 | 15.45 | 3,146,705 | -0.07(-0.48%) |
Dec 24, 2008 | 15.45 | 15.63 | 15.27 | 15.52 | 2,437,235 | +0.08(+0.52%) |
Dec 23, 2008 | 15.85 | 16.03 | 15.40 | 15.44 | 6,088,790 | -0.10(-0.63%) |
Dec 22, 2008 | 15.98 | 16.19 | 15.33 | 15.54 | 8,942,006 | -0.42(-2.65%) |
Dec 19, 2008 | 15.92 | 16.39 | 15.61 | 15.96 | 14,011,593 | +0.23(+1.45%) |
Dec 18, 2008 | 15.84 | 16.81 | 15.54 | 15.73 | 11,806,913 | -0.64(-3.91%) |
Dec 17, 2008 | 15.90 | 16.85 | 15.90 | 16.37 | 12,687,669 | +0.13(+0.80%) |
Dec 16, 2008 | 14.74 | 16.28 | 14.29 | 16.24 | 16,712,388 | +1.79(+12.40%) |
Dec 15, 2008 | 14.62 | 14.89 | 14.38 | 14.45 | 12,828,736 | -0.13(-0.92%) |
Dec 12, 2008 | 14.55 | 14.71 | 14.01 | 14.58 | 0 | -0.24(-1.61%) |
Dec 11, 2008 | 14.94 | 15.55 | 14.77 | 14.82 | 13,566,106 | -0.41(-2.68%) |
Dec 10, 2008 | 15.49 | 15.67 | 14.97 | 15.23 | 10,600,276 | -0.10(-0.64%) |
Dec 09, 2008 | 15.32 | 15.83 | 15.16 | 15.33 | 14,409,725 | -0.20(-1.31%) |
Dec 08, 2008 | 16.03 | 16.32 | 15.29 | 15.53 | 16,888,026 | -0.08(-0.50%) |
Dec 05, 2008 | 14.55 | 15.67 | 14.51 | 15.61 | 0 | +0.91(+6.20%) |
Dec 04, 2008 | 14.97 | 15.61 | 14.51 | 14.70 | 13,973,012 | -0.64(-4.20%) |
Dec 03, 2008 | 14.59 | 15.46 | 14.31 | 15.34 | 16,382,384 | +0.29(+1.89%) |
Dec 02, 2008 | 14.93 | 15.59 | 14.57 | 15.06 | 16,549,621 | +0.52(+3.56%) |
Dec 01, 2008 | 15.76 | 15.84 | 14.30 | 14.54 | 18,077,496 | -1.75(-10.76%) |
Nov 28, 2008 | 15.73 | 16.50 | 15.73 | 16.29 | 7,302,501 | +0.57(+3.65%) |
Nov 26, 2008 | 15.08 | 15.93 | 14.48 | 15.72 | 14,762,948 | +0.74(+4.93%) |
Nov 25, 2008 | 13.85 | 15.20 | 13.38 | 14.98 | 22,274,134 | +1.20(+8.74%) |
Nov 24, 2008 | 12.36 | 13.88 | 12.12 | 13.78 | 19,505,844 | +1.91(+16.14%) |
Nov 21, 2008 | 11.08 | 11.92 | 10.76 | 11.86 | 20,896,744 | +1.17(+10.96%) |
Nov 20, 2008 | 12.43 | 12.57 | 10.45 | 10.69 | 25,139,308 | -1.95(-15.40%) |
Nov 19, 2008 | 13.80 | 14.10 | 12.52 | 12.64 | 15,617,671 | -1.31(-9.36%) |
Nov 18, 2008 | 13.65 | 14.07 | 13.11 | 13.94 | 13,368,810 | +0.33(+2.43%) |
Nov 17, 2008 | 14.58 | 14.68 | 13.52 | 13.61 | 9,789,938 | -1.09(-7.40%) |
Nov 14, 2008 | 15.28 | 16.18 | 14.61 | 14.70 | 0 | -0.94(-6.01%) |
Nov 13, 2008 | 14.41 | 15.75 | 13.48 | 15.64 | 16,504,556 | +1.37(+9.57%) |
Nov 12, 2008 | 15.28 | 15.43 | 14.11 | 14.27 | 12,095,048 | -1.26(-8.09%) |
Nov 11, 2008 | 15.96 | 16.20 | 15.33 | 15.53 | 11,454,436 | -0.76(-4.65%) |
Nov 10, 2008 | 16.52 | 16.75 | 16.01 | 16.29 | 9,513,720 | -0.00(-0.02%) |
Nov 07, 2008 | 15.72 | 16.52 | 15.49 | 16.29 | 9,447,012 | +0.69(+4.44%) |
Nov 06, 2008 | 15.84 | 16.26 | 15.35 | 15.60 | 13,067,559 | -0.40(-2.53%) |
Nov 05, 2008 | 16.83 | 17.37 | 15.90 | 16.00 | 11,616,419 | -1.07(-6.29%) |
Nov 04, 2008 | 15.63 | 17.22 | 15.21 | 17.08 | 17,046,872 | +1.63(+10.57%) |
Nov 03, 2008 | 15.50 | 15.82 | 15.09 | 15.44 | 7,742,359 | -0.14(-0.90%) |
Oct 31, 2008 | 15.11 | 15.71 | 14.40 | 15.58 | 15,567,350 | +0.39(+2.59%) |
Oct 30, 2008 | 14.67 | 15.49 | 14.67 | 15.19 | 15,798,405 | +0.92(+6.44%) |
Oct 29, 2008 | 14.30 | 15.33 | 13.89 | 14.27 | 13,448,125 | -0.39(-2.69%) |
Oct 28, 2008 | 13.14 | 14.84 | 12.97 | 14.67 | 17,044,678 | +1.92(+15.08%) |
Oct 27, 2008 | 13.60 | 13.77 | 12.65 | 12.74 | 13,045,771 | -0.94(-6.84%) |
Oct 24, 2008 | 11.97 | 14.07 | 11.36 | 13.68 | 15,189,102 | +0.90(+7.05%) |
Oct 23, 2008 | 13.38 | 13.73 | 11.71 | 12.78 | 16,019,710 | -0.33(-2.50%) |
Oct 22, 2008 | 14.82 | 14.94 | 13.02 | 13.11 | 15,092,972 | -2.02(-13.33%) |
Oct 21, 2008 | 15.43 | 16.03 | 15.01 | 15.12 | 10,974,600 | -0.47(-3.02%) |
Oct 20, 2008 | 15.33 | 15.92 | 14.91 | 15.59 | 8,852,229 | +0.41(+2.71%) |
Oct 17, 2008 | 14.08 | 15.89 | 14.08 | 15.18 | 0 | +0.29(+1.96%) |
Oct 16, 2008 | 14.82 | 15.22 | 13.41 | 14.89 | 15,879,342 | +0.21(+1.44%) |
Oct 15, 2008 | 15.81 | 16.38 | 14.39 | 14.68 | 13,552,371 | -1.53(-9.46%) |
Oct 14, 2008 | 16.32 | 17.08 | 15.59 | 16.21 | 19,211,042 | +0.73(+4.70%) |
Oct 13, 2008 | 14.93 | 15.79 | 13.95 | 15.49 | 15,780,970 | +1.58(+11.39%) |
Oct 10, 2008 | 13.37 | 14.78 | 11.52 | 13.90 | 30,585,766 | -0.07(-0.50%) |
Oct 09, 2008 | 17.07 | 17.27 | 13.11 | 13.97 | 32,843,526 | -2.91(-17.22%) |
Oct 08, 2008 | 15.84 | 17.58 | 14.96 | 16.88 | 14,039,922 | +0.44(+2.70%) |
Oct 07, 2008 | 17.30 | 17.42 | 16.25 | 16.44 | 12,555,753 | -0.86(-4.99%) |
Oct 06, 2008 | 18.02 | 18.15 | 16.19 | 17.30 | 14,377,071 | -1.05(-5.70%) |
Oct 03, 2008 | 19.23 | 20.11 | 18.30 | 18.34 | 0 | -0.62(-3.25%) |
Oct 02, 2008 | 20.53 | 20.82 | 18.77 | 18.96 | 10,070,473 | -1.46(-7.15%) |
Oct 01, 2008 | 20.31 | 21.37 | 19.71 | 20.42 | 8,597,946 | -0.26(-1.24%) |
Sep 30, 2008 | 19.69 | 21.16 | 19.00 | 20.68 | 11,072,444 | +2.64(+14.63%) |
Sep 29, 2008 | 21.33 | 21.43 | 18.04 | 18.04 | 12,277,432 | -3.04(-14.41%) |
Sep 26, 2008 | 21.12 | 21.51 | 20.92 | 21.07 | 0 | -0.18(-0.86%) |
Sep 25, 2008 | 22.24 | 22.38 | 21.26 | 21.26 | 8,175,997 | -0.42(-1.95%) |
Sep 24, 2008 | 21.94 | 22.24 | 21.12 | 21.68 | 7,069,020 | +0.26(+1.23%) |
Sep 23, 2008 | 21.14 | 22.16 | 20.87 | 21.42 | 5,990,741 | +0.15(+0.70%) |
Sep 22, 2008 | 22.95 | 23.10 | 21.02 | 21.27 | 7,251,586 | -1.11(-4.95%) |
Sep 19, 2008 | 23.42 | 23.93 | 20.77 | 22.38 | 0 | -0.24(-1.04%) |
Sep 18, 2008 | 20.16 | 22.61 | 19.89 | 22.61 | 25,325,808 | +2.74(+13.80%) |
Sep 17, 2008 | 20.41 | 20.85 | 19.64 | 19.87 | 21,024,384 | -0.69(-3.34%) |
Sep 16, 2008 | 19.80 | 20.57 | 19.65 | 20.56 | 19,081,452 | +0.59(+2.98%) |
Sep 15, 2008 | 19.94 | 20.93 | 19.83 | 19.96 | 21,794,656 | -0.66(-3.21%) |
Sep 12, 2008 | 20.14 | 20.72 | 20.12 | 20.62 | 0 | +0.17(+0.84%) |
Sep 11, 2008 | 19.57 | 20.50 | 19.44 | 20.45 | 14,119,634 | +0.39(+1.95%) |
Sep 10, 2008 | 19.87 | 20.32 | 19.53 | 20.06 | 10,616,949 | +0.32(+1.62%) |
Sep 09, 2008 | 20.17 | 20.47 | 19.42 | 19.74 | 12,988,991 | -0.55(-2.71%) |
Sep 08, 2008 | 21.05 | 21.66 | 19.39 | 20.29 | 18,771,924 | -0.01(-0.05%) |
Sep 05, 2008 | 19.72 | 20.33 | 19.61 | 20.30 | 0 | +0.43(+2.18%) |
Sep 04, 2008 | 20.18 | 20.27 | 19.83 | 19.87 | 13,659,833 | -0.53(-2.59%) |
Sep 03, 2008 | 20.11 | 20.42 | 19.87 | 20.39 | 13,688,747 | +0.16(+0.78%) |
Sep 02, 2008 | 20.25 | 20.59 | 19.96 | 20.24 | 9,323,226 | +0.28(+1.41%) |
Aug 29, 2008 | 20.07 | 20.37 | 19.89 | 19.95 | 0 | -0.26(-1.31%) |
Aug 28, 2008 | 19.95 | 20.24 | 19.72 | 20.22 | 11,551,385 | +0.43(+2.15%) |
Aug 27, 2008 | 19.03 | 19.86 | 18.96 | 19.79 | 14,139,868 | +0.93(+4.93%) |
Aug 26, 2008 | 19.06 | 19.12 | 18.71 | 18.86 | 7,146,542 | -0.20(-1.03%) |
Aug 25, 2008 | 19.25 | 19.39 | 19.04 | 19.06 | 5,148,600 | -0.39(-2.03%) |
Aug 22, 2008 | 19.31 | 19.52 | 19.18 | 19.46 | 0 | +0.28(+1.45%) |
Aug 21, 2008 | 18.93 | 19.33 | 18.84 | 19.18 | 7,013,101 | +0.08(+0.44%) |
Aug 20, 2008 | 19.14 | 19.21 | 18.73 | 19.09 | 7,025,422 | -0.03(-0.15%) |
Aug 19, 2008 | 19.17 | 19.20 | 18.92 | 19.12 | 8,932,380 | -0.19(-0.98%) |
Aug 18, 2008 | 19.47 | 19.59 | 19.21 | 19.31 | 8,434,335 | -0.15(-0.80%) |
Aug 15, 2008 | 19.42 | 19.61 | 19.21 | 19.47 | 0 | +0.16(+0.84%) |
Aug 14, 2008 | 19.36 | 19.51 | 19.11 | 19.30 | 8,463,667 | -0.03(-0.16%) |
Aug 13, 2008 | 19.55 | 19.63 | 19.18 | 19.34 | 9,776,254 | -0.27(-1.40%) |
Aug 12, 2008 | 19.61 | 19.79 | 19.39 | 19.61 | 9,041,791 | -0.12(-0.61%) |
Aug 11, 2008 | 19.57 | 20.03 | 19.36 | 19.73 | 11,824,788 | +0.17(+0.85%) |
Aug 08, 2008 | 19.04 | 19.70 | 18.93 | 19.56 | 12,956,497 | +0.57(+2.98%) |
Aug 07, 2008 | 18.99 | 19.35 | 18.76 | 19.00 | 17,185,014 | -0.07(-0.37%) |
Aug 06, 2008 | 19.48 | 19.54 | 18.86 | 19.07 | 14,153,464 | -0.44(-2.26%) |
Aug 05, 2008 | 19.36 | 19.62 | 19.06 | 19.51 | 14,797,048 | +0.30(+1.56%) |
Aug 04, 2008 | 19.30 | 19.52 | 19.10 | 19.21 | 11,590,190 | -0.15(-0.76%) |
Aug 01, 2008 | 19.62 | 19.66 | 19.20 | 19.36 | 10,260,532 | -0.21(-1.10%) |
Jul 31, 2008 | 19.33 | 19.83 | 19.33 | 19.57 | 13,306,277 | +0.13(+0.67%) |
Jul 30, 2008 | 19.99 | 20.10 | 19.31 | 19.44 | 15,404,518 | -0.17(-0.84%) |
Jul 29, 2008 | 19.61 | 19.63 | 19.09 | 19.61 | 17,538,172 | +0.52(+2.73%) |
Jul 28, 2008 | 19.47 | 19.81 | 19.00 | 19.09 | 11,741,080 | -0.24(-1.22%) |
Jul 25, 2008 | 18.97 | 19.65 | 18.89 | 19.32 | 21,252,086 | +0.64(+3.41%) |
Jul 24, 2008 | 20.20 | 20.20 | 18.62 | 18.68 | 45,380,140 | -2.54(-11.99%) |
Jul 23, 2008 | 21.51 | 21.51 | 20.92 | 21.23 | 12,802,189 | -0.08(-0.40%) |
Jul 22, 2008 | 20.80 | 21.39 | 20.56 | 21.31 | 12,530,567 | +0.41(+1.95%) |
Jul 21, 2008 | 21.25 | 21.25 | 20.67 | 20.91 | 8,969,500 | -0.36(-1.67%) |
Jul 18, 2008 | 21.20 | 21.59 | 20.77 | 21.26 | 11,420,177 | +0.21(+1.00%) |
Jul 17, 2008 | 21.55 | 21.70 | 20.74 | 21.05 | 14,380,234 | +0.11(+0.52%) |
Jul 16, 2008 | 20.47 | 21.00 | 20.18 | 20.94 | 11,832,139 | +0.54(+2.64%) |
Jul 15, 2008 | 21.13 | 21.13 | 20.17 | 20.40 | 15,905,293 | -0.77(-3.64%) |
Jul 14, 2008 | 21.58 | 21.71 | 21.10 | 21.17 | 7,692,501 | -0.20(-0.92%) |
Jul 11, 2008 | 21.39 | 21.77 | 21.16 | 21.37 | 9,814,184 | -0.22(-1.03%) |
Jul 10, 2008 | 21.47 | 21.89 | 21.35 | 21.59 | 8,653,246 | +0.09(+0.44%) |
Jul 09, 2008 | 22.11 | 22.20 | 21.44 | 21.50 | 9,324,178 | -0.62(-2.79%) |
Jul 08, 2008 | 21.75 | 22.15 | 21.50 | 22.11 | 10,757,903 | +0.43(+1.96%) |
Jul 07, 2008 | 22.02 | 22.33 | 21.62 | 21.69 | 7,873,683 | -0.28(-1.27%) |
Jul 04, 2008 | 22.08 | 22.30 | 21.90 | 21.96 | 4,207,146 | +0.00(+0.00%) |
Jul 03, 2008 | 22.08 | 22.30 | 21.90 | 21.96 | 4,207,146 | +0.02(+0.10%) |
Jul 02, 2008 | 22.19 | 22.39 | 21.93 | 21.94 | 6,834,960 | -0.20(-0.92%) |
Jul 01, 2008 | 22.00 | 22.31 | 21.85 | 22.15 | 10,010,608 | +0.05(+0.21%) |
Jun 30, 2008 | 22.19 | 22.35 | 22.03 | 22.10 | 10,756,323 | -0.09(-0.40%) |
Jun 27, 2008 | 22.18 | 22.47 | 22.00 | 22.19 | 9,685,878 | +0.08(+0.37%) |
Jun 26, 2008 | 22.40 | 22.77 | 22.08 | 22.11 | 9,445,660 | -0.37(-1.66%) |
Jun 25, 2008 | 22.44 | 22.80 | 22.30 | 22.48 | 8,268,002 | +0.01(+0.03%) |
Jun 24, 2008 | 22.64 | 22.82 | 22.32 | 22.47 | 8,685,683 | -0.22(-0.98%) |
Jun 23, 2008 | 23.18 | 23.23 | 22.69 | 22.70 | 6,673,343 | -0.36(-1.54%) |
Jun 20, 2008 | 23.23 | 23.39 | 22.99 | 23.05 | 8,305,185 | -0.38(-1.64%) |
Jun 19, 2008 | 23.17 | 23.58 | 23.10 | 23.44 | 6,788,270 | +0.24(+1.02%) |
Jun 18, 2008 | 23.02 | 23.41 | 23.01 | 23.20 | 6,110,018 | -0.00(-0.02%) |
Jun 17, 2008 | 23.83 | 23.83 | 23.20 | 23.20 | 10,533,057 | -0.55(-2.31%) |
Jun 16, 2008 | 23.61 | 23.78 | 23.37 | 23.75 | 6,105,864 | +0.03(+0.12%) |
Jun 13, 2008 | 23.52 | 23.72 | 23.28 | 23.72 | 7,748,591 | +0.31(+1.34%) |
Jun 12, 2008 | 23.35 | 23.58 | 23.18 | 23.41 | 7,781,318 | +0.22(+0.94%) |
Jun 11, 2008 | 23.14 | 23.43 | 23.09 | 23.19 | 8,475,283 | -0.08(-0.36%) |
Jun 10, 2008 | 23.30 | 23.45 | 23.00 | 23.28 | 6,166,704 | +0.07(+0.30%) |
Jun 09, 2008 | 23.05 | 23.35 | 22.97 | 23.21 | 7,012,706 | +0.18(+0.76%) |
Jun 06, 2008 | 23.56 | 23.69 | 22.97 | 23.03 | 8,420,643 | -0.76(-3.19%) |
Jun 05, 2008 | 23.38 | 23.85 | 23.26 | 23.79 | 7,009,433 | +0.45(+1.95%) |
Jun 04, 2008 | 23.29 | 23.53 | 23.21 | 23.34 | 6,711,307 | +0.02(+0.09%) |
Jun 03, 2008 | 23.37 | 23.54 | 22.97 | 23.32 | 7,324,440 | +0.07(+0.30%) |
Jun 02, 2008 | 23.58 | 23.65 | 23.12 | 23.25 | 5,415,752 | -0.38(-1.61%) |
May 30, 2008 | 23.86 | 23.86 | 23.49 | 23.63 | 6,889,941 | -0.11(-0.47%) |
May 29, 2008 | 23.46 | 23.79 | 23.40 | 23.74 | 4,235,645 | +0.28(+1.20%) |
May 28, 2008 | 23.56 | 23.66 | 23.20 | 23.46 | 4,931,775 | +0.01(+0.03%) |
May 27, 2008 | 23.34 | 23.55 | 23.27 | 23.45 | 5,611,917 | +0.17(+0.71%) |
May 26, 2008 | 23.63 | 23.64 | 23.28 | 23.28 | 0 | +0.00(+0.00%) |
May 23, 2008 | 23.63 | 23.64 | 23.28 | 23.28 | 5,025,505 | -0.41(-1.74%) |
May 22, 2008 | 23.37 | 23.73 | 23.33 | 23.70 | 5,417,917 | +0.31(+1.32%) |
May 21, 2008 | 23.60 | 23.84 | 23.35 | 23.39 | 7,745,496 | -0.23(-0.98%) |
May 20, 2008 | 23.53 | 23.72 | 23.53 | 23.62 | 6,223,773 | -0.13(-0.53%) |
May 19, 2008 | 23.79 | 24.01 | 23.63 | 23.75 | 4,276,553 | +0.00(+0.00%) |
May 16, 2008 | 23.83 | 23.90 | 23.58 | 23.75 | 6,920,659 | +0.00(+0.00%) |
May 15, 2008 | 23.46 | 23.75 | 23.32 | 23.75 | 8,617,132 | +0.34(+1.46%) |
May 14, 2008 | 23.46 | 23.64 | 23.31 | 23.40 | 8,419,648 | +0.09(+0.41%) |
May 13, 2008 | 23.67 | 23.67 | 23.31 | 23.31 | 5,747,861 | -0.27(-1.15%) |
May 12, 2008 | 23.18 | 23.60 | 23.14 | 23.58 | 3,884,882 | +0.45(+1.96%) |
May 09, 2008 | 23.06 | 23.45 | 22.88 | 23.13 | 2,157,501 | -0.05(-0.20%) |
May 08, 2008 | 23.37 | 23.45 | 23.09 | 23.17 | 5,782,335 | -0.06(-0.26%) |
May 07, 2008 | 23.64 | 23.81 | 23.20 | 23.23 | 17,444,732 | -0.35(-1.48%) |
May 06, 2008 | 23.41 | 23.64 | 23.10 | 23.58 | 10,051,092 | +0.04(+0.18%) |
May 05, 2008 | 23.66 | 23.70 | 23.38 | 23.54 | 7,533,039 | -0.09(-0.39%) |
May 02, 2008 | 23.83 | 24.00 | 23.45 | 23.63 | 6,192,705 | -0.02(-0.10%) |
May 01, 2008 | 23.48 | 23.79 | 23.35 | 23.65 | 7,564,257 | +0.19(+0.81%) |
Apr 30, 2008 | 23.73 | 23.76 | 23.33 | 23.46 | 9,156,416 | -0.17(-0.73%) |
Apr 29, 2008 | 23.80 | 23.82 | 23.38 | 23.64 | 8,421,509 | -0.37(-1.55%) |
Apr 28, 2008 | 23.77 | 24.21 | 23.77 | 24.01 | 7,624,748 | +0.18(+0.74%) |
Apr 25, 2008 | 23.89 | 23.90 | 23.64 | 23.83 | 6,766,317 | +0.02(+0.07%) |
Apr 24, 2008 | 23.32 | 24.00 | 23.32 | 23.82 | 11,946,951 | +1.00(+4.36%) |
Apr 23, 2008 | 23.14 | 23.16 | 22.72 | 22.82 | 11,914,201 | -0.34(-1.47%) |
Apr 22, 2008 | 23.59 | 23.63 | 23.09 | 23.16 | 8,632,631 | -0.48(-2.02%) |
Apr 21, 2008 | 23.82 | 23.89 | 23.47 | 23.64 | 5,500,065 | -0.25(-1.05%) |
Apr 18, 2008 | 24.16 | 24.22 | 23.74 | 23.89 | 9,187,132 | +0.17(+0.71%) |
Apr 17, 2008 | 23.84 | 23.90 | 23.53 | 23.72 | 7,848,276 | -0.14(-0.59%) |
Apr 16, 2008 | 23.65 | 23.87 | 23.49 | 23.86 | 5,733,472 | +0.45(+1.94%) |
Apr 15, 2008 | 23.38 | 23.56 | 23.13 | 23.41 | 5,337,772 | +0.23(+0.99%) |
Apr 14, 2008 | 23.34 | 23.51 | 23.08 | 23.18 | 5,701,384 | -0.12(-0.53%) |
Apr 11, 2008 | 23.06 | 23.53 | 23.06 | 23.30 | 5,625,871 | -0.06(-0.27%) |
Apr 10, 2008 | 23.44 | 23.67 | 23.20 | 23.37 | 7,936,964 | +0.02(+0.08%) |
Apr 09, 2008 | 23.13 | 23.44 | 23.02 | 23.35 | 8,665,040 | +0.10(+0.42%) |
Apr 08, 2008 | 22.89 | 23.34 | 22.88 | 23.25 | 10,189,088 | +0.24(+1.06%) |
Apr 07, 2008 | 23.12 | 23.30 | 22.92 | 23.01 | 7,490,355 | +0.09(+0.41%) |
Apr 04, 2008 | 22.96 | 23.14 | 22.81 | 22.91 | 9,024,566 | -0.06(-0.25%) |
Apr 03, 2008 | 22.70 | 23.19 | 22.70 | 22.97 | 13,115,397 | -0.27(-1.18%) |
Apr 02, 2008 | 23.05 | 23.47 | 23.05 | 23.24 | 13,781,271 | -0.27(-1.17%) |
Apr 01, 2008 | 23.01 | 23.56 | 23.01 | 23.52 | 10,460,104 | +0.66(+2.88%) |
Mar 31, 2008 | 22.64 | 22.98 | 22.44 | 22.86 | 10,268,479 | +0.22(+0.98%) |
Mar 28, 2008 | 22.62 | 22.83 | 22.40 | 22.64 | 8,453,305 | +0.15(+0.67%) |
Mar 27, 2008 | 22.68 | 22.82 | 22.44 | 22.49 | 7,774,598 | -0.10(-0.42%) |
Mar 26, 2008 | 22.63 | 22.88 | 22.46 | 22.58 | 8,582,935 | -0.13(-0.56%) |
Mar 25, 2008 | 22.56 | 22.87 | 22.37 | 22.71 | 8,447,085 | +0.20(+0.89%) |
Mar 24, 2008 | 22.71 | 22.88 | 22.33 | 22.51 | 8,945,453 | -0.07(-0.31%) |
Mar 21, 2008 | 22.46 | 22.75 | 22.34 | 22.58 | 19,735,342 | +0.00(+0.00%) |
Mar 20, 2008 | 22.46 | 22.75 | 22.34 | 22.58 | 19,735,342 | +0.12(+0.52%) |
Mar 19, 2008 | 22.56 | 22.88 | 22.45 | 22.46 | 21,255,190 | -0.04(-0.17%) |
Mar 18, 2008 | 22.03 | 22.50 | 21.97 | 22.50 | 13,718,212 | +0.84(+3.87%) |
Mar 17, 2008 | 21.12 | 21.93 | 21.05 | 21.66 | 14,505,827 | +0.12(+0.56%) |
Mar 14, 2008 | 21.89 | 21.93 | 21.28 | 21.54 | 12,900,129 | -0.22(-1.02%) |
Mar 13, 2008 | 21.31 | 21.97 | 21.29 | 21.76 | 7,715,454 | +0.12(+0.55%) |
Mar 12, 2008 | 21.92 | 22.04 | 21.62 | 21.64 | 9,419,544 | -0.18(-0.84%) |
Mar 11, 2008 | 21.71 | 21.95 | 21.22 | 21.83 | 14,517,224 | +0.55(+2.58%) |
Mar 10, 2008 | 21.77 | 21.81 | 21.13 | 21.28 | 15,161,285 | -0.43(-1.99%) |
Mar 07, 2008 | 21.78 | 22.11 | 21.60 | 21.71 | 10,774,130 | -0.29(-1.31%) |
Mar 06, 2008 | 22.10 | 22.22 | 21.93 | 22.00 | 9,338,172 | -0.17(-0.78%) |
Mar 05, 2008 | 22.00 | 22.66 | 21.85 | 22.17 | 10,180,870 | +0.12(+0.53%) |
Mar 04, 2008 | 21.59 | 22.20 | 21.59 | 22.06 | 11,811,732 | +0.22(+1.00%) |
Mar 03, 2008 | 21.98 | 21.98 | 21.56 | 21.84 | 6,357,055 | -0.13(-0.58%) |
Feb 29, 2008 | 22.25 | 22.26 | 21.89 | 21.96 | 8,245,251 | -0.49(-2.19%) |
Feb 28, 2008 | 22.65 | 22.70 | 22.27 | 22.46 | 6,828,285 | -0.31(-1.38%) |
Feb 27, 2008 | 22.54 | 22.88 | 22.46 | 22.77 | 8,112,168 | +0.14(+0.61%) |
Feb 26, 2008 | 22.47 | 22.88 | 22.37 | 22.63 | 8,285,306 | +0.10(+0.42%) |
Feb 25, 2008 | 22.24 | 22.68 | 22.00 | 22.54 | 7,937,393 | +0.30(+1.33%) |
Feb 22, 2008 | 22.25 | 22.40 | 21.78 | 22.24 | 8,812,183 | +0.05(+0.21%) |
Feb 21, 2008 | 22.39 | 22.50 | 22.11 | 22.20 | 7,542,518 | -0.16(-0.72%) |
Feb 20, 2008 | 21.90 | 22.42 | 21.70 | 22.36 | 8,285,051 | +0.31(+1.40%) |
Feb 19, 2008 | 22.12 | 22.27 | 21.77 | 22.05 | 6,620,107 | +0.17(+0.76%) |
Feb 18, 2008 | 21.84 | 21.94 | 21.45 | 21.88 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 21.84 | 21.94 | 21.45 | 21.88 | 5,917,149 | +0.00(+0.00%) |
Feb 14, 2008 | 21.97 | 22.14 | 21.74 | 21.88 | 7,614,314 | -0.04(-0.18%) |
Feb 13, 2008 | 21.32 | 22.00 | 21.32 | 21.92 | 7,534,030 | +0.17(+0.78%) |
Feb 12, 2008 | 21.03 | 21.94 | 21.03 | 21.75 | 11,140,776 | +0.81(+3.88%) |
Feb 11, 2008 | 21.15 | 21.19 | 20.74 | 20.94 | 9,435,837 | -0.18(-0.83%) |
Feb 08, 2008 | 21.02 | 21.22 | 20.73 | 21.12 | 11,142,314 | +0.02(+0.12%) |
Feb 07, 2008 | 20.58 | 21.12 | 20.51 | 21.09 | 10,812,799 | +0.43(+2.06%) |
Feb 06, 2008 | 20.82 | 21.15 | 20.62 | 20.67 | 8,743,344 | -0.05(-0.24%) |
Feb 05, 2008 | 20.94 | 21.03 | 20.66 | 20.72 | 11,172,362 | -0.61(-2.84%) |
Feb 04, 2008 | 21.35 | 21.43 | 21.00 | 21.32 | 8,310,035 | -0.04(-0.20%) |
Feb 01, 2008 | 21.63 | 21.80 | 20.85 | 21.36 | 13,126,538 | -0.14(-0.64%) |
Jan 31, 2008 | 20.94 | 21.84 | 20.48 | 21.50 | 17,191,060 | +0.09(+0.44%) |
Jan 30, 2008 | 22.07 | 22.33 | 21.24 | 21.40 | 12,590,873 | -0.50(-2.27%) |
Jan 29, 2008 | 22.17 | 22.26 | 21.54 | 21.90 | 9,566,544 | -0.01(-0.05%) |
Jan 28, 2008 | 21.51 | 21.91 | 21.20 | 21.91 | 6,813,689 | +0.48(+2.23%) |
Jan 25, 2008 | 22.01 | 22.11 | 21.33 | 21.43 | 8,398,201 | -0.33(-1.50%) |
Jan 24, 2008 | 22.15 | 22.15 | 21.61 | 21.76 | 9,928,653 | -0.27(-1.21%) |
Jan 23, 2008 | 20.99 | 22.05 | 20.57 | 22.03 | 15,282,530 | +0.45(+2.09%) |
Jan 22, 2008 | 20.21 | 21.81 | 19.97 | 21.58 | 16,192,834 | +0.60(+2.87%) |
Jan 21, 2008 | 22.03 | 22.10 | 20.79 | 20.98 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 22.03 | 22.10 | 20.79 | 20.98 | 18,649,458 | -0.92(-4.21%) |
Jan 17, 2008 | 22.50 | 22.52 | 21.82 | 21.90 | 11,289,933 | -0.58(-2.57%) |
Jan 16, 2008 | 22.25 | 22.82 | 22.18 | 22.47 | 9,355,581 | +0.07(+0.33%) |
Jan 15, 2008 | 22.45 | 22.66 | 22.26 | 22.40 | 9,389,880 | -0.36(-1.58%) |
Jan 14, 2008 | 23.12 | 23.12 | 22.47 | 22.76 | 7,705,728 | -0.21(-0.93%) |
Jan 11, 2008 | 22.95 | 23.16 | 22.59 | 22.97 | 9,799,028 | -0.00(-0.02%) |
Jan 10, 2008 | 22.93 | 23.58 | 22.76 | 22.98 | 14,543,634 | -0.09(-0.40%) |
Jan 09, 2008 | 22.48 | 23.07 | 22.39 | 23.07 | 11,756,571 | +0.65(+2.92%) |
Jan 08, 2008 | 22.46 | 22.60 | 22.22 | 22.41 | 13,308,928 | +0.11(+0.47%) |
Jan 07, 2008 | 22.04 | 22.52 | 22.01 | 22.31 | 7,004,759 | +0.36(+1.65%) |
Jan 04, 2008 | 22.03 | 22.27 | 21.87 | 21.95 | 5,955,084 | -0.14(-0.64%) |
Jan 03, 2008 | 21.94 | 22.48 | 21.89 | 22.09 | 7,316,913 | +0.28(+1.28%) |
Jan 02, 2008 | 21.99 | 22.07 | 21.65 | 21.81 | 6,747,910 | -0.23(-1.05%) |