Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 22.56 | 22.71 | 21.97 | 22.16 | 6,451,701 | +0.07(+0.32%) |
Dec 30, 2008 | 21.47 | 22.22 | 21.27 | 22.09 | 3,350,591 | +0.79(+3.72%) |
Dec 29, 2008 | 21.70 | 21.83 | 20.94 | 21.30 | 3,554,170 | -0.49(-2.24%) |
Dec 26, 2008 | 21.76 | 21.95 | 21.40 | 21.79 | 1,863,605 | +0.11(+0.52%) |
Dec 24, 2008 | 21.54 | 21.92 | 21.52 | 21.68 | 1,516,205 | +0.18(+0.85%) |
Dec 23, 2008 | 22.07 | 22.21 | 21.27 | 21.49 | 5,548,913 | -0.38(-1.75%) |
Dec 22, 2008 | 22.70 | 22.73 | 21.48 | 21.88 | 6,458,632 | -0.80(-3.54%) |
Dec 19, 2008 | 22.67 | 22.89 | 22.03 | 22.68 | 9,220,920 | +0.37(+1.64%) |
Dec 18, 2008 | 22.53 | 23.09 | 22.19 | 22.31 | 7,352,507 | -0.10(-0.47%) |
Dec 17, 2008 | 21.82 | 22.67 | 21.43 | 22.42 | 5,302,956 | +0.41(+1.86%) |
Dec 16, 2008 | 20.85 | 22.15 | 20.53 | 22.01 | 7,237,940 | +1.49(+7.27%) |
Dec 15, 2008 | 21.77 | 21.78 | 20.17 | 20.52 | 5,768,978 | -0.90(-4.19%) |
Dec 12, 2008 | 20.71 | 21.74 | 20.71 | 21.41 | 6,891,896 | +0.26(+1.24%) |
Dec 11, 2008 | 21.75 | 22.40 | 21.02 | 21.15 | 7,821,615 | -0.97(-4.38%) |
Dec 10, 2008 | 21.02 | 22.15 | 20.61 | 22.12 | 7,678,590 | +1.38(+6.64%) |
Dec 09, 2008 | 21.00 | 21.71 | 20.56 | 20.74 | 7,801,209 | -0.49(-2.30%) |
Dec 08, 2008 | 21.65 | 22.34 | 20.87 | 21.23 | 9,120,260 | -0.21(-0.98%) |
Dec 05, 2008 | 20.11 | 21.55 | 19.63 | 21.44 | 8,998,806 | +1.51(+7.57%) |
Dec 04, 2008 | 19.06 | 20.57 | 18.89 | 19.93 | 11,629,864 | +0.32(+1.65%) |
Dec 03, 2008 | 18.56 | 19.68 | 16.22 | 19.61 | 15,525,514 | +2.46(+14.34%) |
Dec 02, 2008 | 16.19 | 17.19 | 15.80 | 17.15 | 7,021,080 | +1.19(+7.49%) |
Dec 01, 2008 | 16.98 | 17.39 | 15.95 | 15.96 | 5,575,812 | -1.74(-9.81%) |
Nov 28, 2008 | 18.27 | 18.27 | 17.48 | 17.69 | 1,850,742 | -0.44(-2.45%) |
Nov 26, 2008 | 16.50 | 18.27 | 16.37 | 18.14 | 6,707,694 | +1.25(+7.38%) |
Nov 25, 2008 | 17.02 | 17.30 | 16.26 | 16.89 | 7,816,646 | -0.02(-0.10%) |
Nov 24, 2008 | 15.50 | 17.06 | 15.02 | 16.91 | 8,405,303 | +1.61(+10.55%) |
Nov 21, 2008 | 15.11 | 15.68 | 14.15 | 15.29 | 9,172,582 | +0.32(+2.15%) |
Nov 20, 2008 | 15.52 | 16.34 | 14.82 | 14.97 | 7,821,987 | -0.78(-4.98%) |
Nov 19, 2008 | 17.09 | 17.22 | 15.76 | 15.76 | 7,441,113 | -1.31(-7.66%) |
Nov 18, 2008 | 17.44 | 17.87 | 16.46 | 17.06 | 7,218,263 | -0.54(-3.07%) |
Nov 17, 2008 | 17.89 | 18.42 | 17.60 | 17.60 | 4,322,156 | -0.36(-1.99%) |
Nov 14, 2008 | 19.01 | 19.54 | 17.94 | 17.96 | 6,557,608 | -1.39(-7.21%) |
Nov 13, 2008 | 18.24 | 19.40 | 17.01 | 19.36 | 9,531,822 | +1.49(+8.35%) |
Nov 12, 2008 | 18.52 | 18.60 | 17.86 | 17.86 | 8,365,299 | -0.43(-2.34%) |
Nov 11, 2008 | 18.63 | 18.82 | 17.45 | 18.29 | 7,195,968 | -0.51(-2.74%) |
Nov 10, 2008 | 20.71 | 20.74 | 18.48 | 18.81 | 7,821,696 | -1.23(-6.14%) |
Nov 07, 2008 | 20.41 | 21.36 | 19.68 | 20.04 | 5,973,676 | -0.11(-0.56%) |
Nov 06, 2008 | 20.36 | 21.24 | 20.00 | 20.15 | 7,756,162 | -0.88(-4.19%) |
Nov 05, 2008 | 21.17 | 21.91 | 20.97 | 21.03 | 8,966,380 | -0.62(-2.86%) |
Nov 04, 2008 | 22.23 | 22.36 | 21.35 | 21.65 | 6,216,852 | -0.31(-1.43%) |
Nov 03, 2008 | 22.12 | 22.29 | 21.77 | 21.96 | 4,699,757 | -0.51(-2.25%) |
Oct 31, 2008 | 21.74 | 22.89 | 21.60 | 22.47 | 6,146,241 | +0.49(+2.22%) |
Oct 30, 2008 | 22.00 | 22.41 | 21.43 | 21.98 | 5,994,948 | +0.68(+3.19%) |
Oct 29, 2008 | 21.07 | 22.49 | 20.32 | 21.30 | 9,404,069 | -0.29(-1.33%) |
Oct 28, 2008 | 20.21 | 21.75 | 19.13 | 21.59 | 10,895,048 | +1.89(+9.61%) |
Oct 27, 2008 | 19.79 | 21.06 | 19.63 | 19.70 | 6,408,565 | -0.71(-3.50%) |
Oct 24, 2008 | 19.94 | 21.09 | 19.84 | 20.41 | 5,843,690 | -0.73(-3.46%) |
Oct 23, 2008 | 21.22 | 21.52 | 20.07 | 21.14 | 8,074,977 | -0.13(-0.61%) |
Oct 22, 2008 | 21.57 | 21.92 | 20.59 | 21.27 | 5,866,146 | -0.83(-3.75%) |
Oct 21, 2008 | 22.24 | 23.30 | 22.08 | 22.10 | 4,079,462 | -0.53(-2.35%) |
Oct 20, 2008 | 22.10 | 22.64 | 21.74 | 22.63 | 5,058,232 | +0.71(+3.26%) |
Oct 17, 2008 | 21.82 | 25.13 | 20.88 | 21.92 | 7,910,886 | -0.04(-0.20%) |
Oct 16, 2008 | 20.93 | 22.08 | 20.33 | 21.96 | 11,599,079 | +1.13(+5.44%) |
Oct 15, 2008 | 22.77 | 23.56 | 20.82 | 20.83 | 12,093,928 | -2.56(-10.96%) |
Oct 14, 2008 | 24.42 | 24.84 | 22.81 | 23.39 | 10,157,679 | -0.76(-3.14%) |
Oct 13, 2008 | 24.17 | 24.27 | 22.88 | 24.15 | 6,824,807 | +1.32(+5.77%) |
Oct 10, 2008 | 21.94 | 23.55 | 20.41 | 22.83 | 13,288,986 | -0.31(-1.32%) |
Oct 09, 2008 | 23.92 | 24.53 | 22.78 | 23.14 | 7,688,226 | -0.87(-3.63%) |
Oct 08, 2008 | 23.50 | 25.21 | 23.40 | 24.01 | 11,130,344 | -0.17(-0.72%) |
Oct 07, 2008 | 25.16 | 25.45 | 24.13 | 24.19 | 9,070,082 | -0.83(-3.31%) |
Oct 06, 2008 | 24.90 | 25.20 | 23.58 | 25.01 | 9,759,590 | -0.57(-2.22%) |
Oct 03, 2008 | 26.92 | 26.95 | 25.45 | 25.58 | 8,254,984 | -1.07(-4.02%) |
Oct 02, 2008 | 27.04 | 27.46 | 26.42 | 26.65 | 5,379,670 | -0.47(-1.74%) |
Oct 01, 2008 | 27.05 | 27.46 | 26.85 | 27.12 | 4,541,955 | -0.26(-0.96%) |
Sep 30, 2008 | 26.95 | 27.54 | 26.78 | 27.39 | 5,170,512 | +0.44(+1.65%) |
Sep 29, 2008 | 27.83 | 28.55 | 26.75 | 26.94 | 7,759,350 | -1.17(-4.16%) |
Sep 26, 2008 | 27.19 | 28.34 | 27.17 | 28.11 | 6,665,637 | +0.04(+0.16%) |
Sep 25, 2008 | 27.74 | 28.89 | 27.21 | 28.07 | 8,403,596 | +1.29(+4.82%) |
Sep 24, 2008 | 26.38 | 27.70 | 26.38 | 26.78 | 7,297,526 | +0.27(+1.02%) |
Sep 23, 2008 | 27.79 | 27.79 | 25.91 | 26.51 | 7,570,948 | -0.32(-1.20%) |
Sep 22, 2008 | 28.45 | 28.72 | 26.73 | 26.83 | 7,460,771 | -1.73(-6.07%) |
Sep 19, 2008 | 28.77 | 29.64 | 25.28 | 28.56 | 10,532,914 | +0.80(+2.89%) |
Sep 18, 2008 | 27.20 | 28.47 | 26.51 | 27.76 | 9,524,533 | +1.15(+4.33%) |
Sep 17, 2008 | 27.46 | 27.77 | 26.61 | 26.61 | 10,255,361 | -1.13(-4.09%) |
Sep 16, 2008 | 26.92 | 28.29 | 26.85 | 27.74 | 13,209,911 | +0.25(+0.92%) |
Sep 15, 2008 | 27.83 | 28.39 | 27.17 | 27.49 | 7,885,742 | -0.46(-1.65%) |
Sep 12, 2008 | 27.87 | 28.14 | 27.46 | 27.95 | 5,296,883 | -0.21(-0.74%) |
Sep 11, 2008 | 27.60 | 28.18 | 27.21 | 28.16 | 6,150,638 | +0.44(+1.60%) |
Sep 10, 2008 | 27.96 | 27.97 | 27.22 | 27.72 | 5,825,235 | +0.10(+0.38%) |
Sep 09, 2008 | 28.41 | 28.94 | 27.56 | 27.61 | 9,540,772 | -0.87(-3.06%) |
Sep 08, 2008 | 27.64 | 28.61 | 27.36 | 28.48 | 10,412,971 | +1.35(+4.98%) |
Sep 05, 2008 | 26.98 | 27.42 | 26.61 | 27.13 | 6,591,738 | -0.47(-1.71%) |
Sep 04, 2008 | 27.76 | 28.30 | 27.53 | 27.60 | 6,039,794 | -0.50(-1.77%) |
Sep 03, 2008 | 27.53 | 28.31 | 27.39 | 28.10 | 6,162,934 | +0.55(+1.99%) |
Sep 02, 2008 | 27.19 | 28.21 | 27.09 | 27.55 | 6,408,838 | +0.82(+3.07%) |
Aug 29, 2008 | 26.11 | 26.97 | 26.11 | 26.73 | 3,425,358 | -0.18(-0.68%) |
Aug 28, 2008 | 26.59 | 27.00 | 26.42 | 26.92 | 4,978,173 | +0.05(+0.19%) |
Aug 27, 2008 | 26.62 | 27.07 | 26.30 | 26.86 | 3,944,752 | +0.45(+1.72%) |
Aug 26, 2008 | 25.96 | 26.45 | 25.77 | 26.41 | 3,720,710 | +0.52(+2.02%) |
Aug 25, 2008 | 26.36 | 26.55 | 25.88 | 25.89 | 4,437,992 | -0.58(-2.21%) |
Aug 22, 2008 | 26.10 | 26.52 | 25.70 | 26.47 | 4,331,655 | +0.65(+2.53%) |
Aug 21, 2008 | 25.13 | 25.97 | 25.03 | 25.82 | 5,037,336 | +0.33(+1.30%) |
Aug 20, 2008 | 25.62 | 25.88 | 25.07 | 25.49 | 4,531,220 | +0.10(+0.41%) |
Aug 19, 2008 | 25.59 | 25.70 | 25.05 | 25.38 | 3,751,719 | -0.35(-1.36%) |
Aug 18, 2008 | 26.31 | 26.39 | 25.60 | 25.73 | 4,641,944 | -0.40(-1.53%) |
Aug 15, 2008 | 25.33 | 26.26 | 25.32 | 26.13 | 7,983,752 | +0.71(+2.81%) |
Aug 14, 2008 | 24.94 | 25.82 | 24.92 | 25.42 | 7,076,951 | +0.19(+0.76%) |
Aug 13, 2008 | 25.69 | 25.75 | 24.88 | 25.22 | 6,795,741 | -0.62(-2.40%) |
Aug 12, 2008 | 26.51 | 26.62 | 25.55 | 25.84 | 7,912,333 | -0.64(-2.40%) |
Aug 11, 2008 | 25.54 | 27.12 | 25.53 | 26.48 | 9,881,688 | +0.83(+3.23%) |
Aug 08, 2008 | 24.72 | 25.89 | 24.72 | 25.65 | 8,467,486 | +0.78(+3.12%) |
Aug 07, 2008 | 25.00 | 25.15 | 24.71 | 24.88 | 4,929,208 | -0.45(-1.79%) |
Aug 06, 2008 | 25.21 | 25.39 | 24.66 | 25.33 | 5,807,000 | -0.01(-0.03%) |
Aug 05, 2008 | 24.82 | 25.41 | 24.67 | 25.34 | 7,469,404 | +1.10(+4.53%) |
Aug 04, 2008 | 24.13 | 24.41 | 23.45 | 24.24 | 5,252,799 | +0.20(+0.83%) |
Aug 01, 2008 | 24.49 | 24.69 | 23.58 | 24.04 | 5,931,378 | -0.23(-0.93%) |
Jul 31, 2008 | 24.07 | 24.81 | 23.99 | 24.26 | 6,905,513 | -0.16(-0.64%) |
Jul 30, 2008 | 24.68 | 25.21 | 23.96 | 24.42 | 7,566,462 | -0.10(-0.43%) |
Jul 29, 2008 | 24.53 | 24.72 | 23.90 | 24.53 | 7,190,546 | +0.65(+2.74%) |
Jul 28, 2008 | 24.57 | 24.74 | 23.78 | 23.87 | 5,999,537 | -0.55(-2.25%) |
Jul 25, 2008 | 24.63 | 25.16 | 24.25 | 24.42 | 5,602,895 | -0.14(-0.57%) |
Jul 24, 2008 | 25.32 | 25.64 | 24.50 | 24.56 | 6,835,318 | -1.11(-4.31%) |
Jul 23, 2008 | 25.42 | 26.57 | 25.17 | 25.67 | 9,322,672 | +0.17(+0.65%) |
Jul 22, 2008 | 25.10 | 25.72 | 24.98 | 25.50 | 8,955,141 | +0.25(+1.00%) |
Jul 21, 2008 | 25.92 | 25.92 | 24.81 | 25.25 | 5,417,261 | -0.26(-1.03%) |
Jul 18, 2008 | 25.96 | 26.20 | 25.25 | 25.51 | 6,600,727 | -0.63(-2.40%) |
Jul 17, 2008 | 25.35 | 26.45 | 24.65 | 26.14 | 8,426,206 | +1.01(+4.03%) |
Jul 16, 2008 | 23.99 | 25.28 | 23.60 | 25.13 | 7,603,489 | +1.27(+5.34%) |
Jul 15, 2008 | 23.31 | 24.19 | 23.03 | 23.85 | 8,470,469 | +0.33(+1.41%) |
Jul 14, 2008 | 23.84 | 24.13 | 23.38 | 23.52 | 5,450,417 | -0.24(-0.99%) |
Jul 11, 2008 | 24.47 | 24.47 | 22.91 | 23.76 | 11,889,039 | -1.00(-4.05%) |
Jul 10, 2008 | 25.08 | 25.62 | 24.50 | 24.76 | 5,526,079 | -0.24(-0.98%) |
Jul 09, 2008 | 25.60 | 25.93 | 24.99 | 25.01 | 6,103,850 | -0.55(-2.15%) |
Jul 08, 2008 | 24.95 | 25.68 | 24.75 | 25.55 | 5,665,551 | +0.77(+3.10%) |
Jul 07, 2008 | 24.84 | 25.37 | 24.34 | 24.79 | 5,793,206 | +0.01(+0.04%) |
Jul 04, 2008 | 24.69 | 25.26 | 24.48 | 24.78 | 3,234,340 | +0.00(+0.00%) |
Jul 03, 2008 | 24.69 | 25.26 | 24.48 | 24.78 | 3,234,340 | +0.36(+1.46%) |
Jul 02, 2008 | 25.30 | 25.60 | 24.38 | 24.42 | 7,719,105 | -0.85(-3.38%) |
Jul 01, 2008 | 24.41 | 25.32 | 24.33 | 25.28 | 7,629,257 | +0.78(+3.17%) |
Jun 30, 2008 | 25.28 | 25.34 | 24.48 | 24.50 | 6,775,881 | -0.84(-3.30%) |
Jun 27, 2008 | 25.99 | 26.50 | 25.08 | 25.34 | 8,730,341 | -0.64(-2.45%) |
Jun 26, 2008 | 26.14 | 26.64 | 25.91 | 25.97 | 16,809,198 | +1.06(+4.27%) |
Jun 25, 2008 | 24.90 | 25.55 | 24.61 | 24.91 | 9,507,733 | +0.24(+0.95%) |
Jun 24, 2008 | 24.19 | 25.15 | 24.05 | 24.67 | 8,466,830 | +0.18(+0.75%) |
Jun 23, 2008 | 25.06 | 25.47 | 24.40 | 24.49 | 7,785,671 | -0.63(-2.50%) |
Jun 20, 2008 | 25.56 | 25.63 | 24.92 | 25.12 | 6,735,579 | -0.76(-2.93%) |
Jun 19, 2008 | 25.14 | 25.90 | 25.01 | 25.88 | 9,017,051 | +0.58(+2.31%) |
Jun 18, 2008 | 25.49 | 25.62 | 24.93 | 25.29 | 7,890,253 | -0.34(-1.33%) |
Jun 17, 2008 | 26.48 | 26.61 | 25.52 | 25.63 | 5,326,497 | -0.91(-3.42%) |
Jun 16, 2008 | 25.90 | 26.67 | 25.67 | 26.54 | 3,691,269 | +0.36(+1.37%) |
Jun 13, 2008 | 25.62 | 26.18 | 25.49 | 26.18 | 6,494,412 | +0.82(+3.23%) |
Jun 12, 2008 | 25.47 | 26.21 | 25.15 | 25.36 | 8,070,215 | +0.16(+0.62%) |
Jun 11, 2008 | 26.25 | 26.28 | 25.12 | 25.21 | 7,433,073 | -0.94(-3.60%) |
Jun 10, 2008 | 26.17 | 26.71 | 25.50 | 26.15 | 7,347,581 | +0.18(+0.71%) |
Jun 09, 2008 | 26.65 | 26.87 | 25.79 | 25.96 | 8,002,962 | -0.60(-2.26%) |
Jun 06, 2008 | 27.54 | 27.54 | 26.19 | 26.57 | 7,211,371 | -1.17(-4.21%) |
Jun 05, 2008 | 27.67 | 27.90 | 27.26 | 27.73 | 4,227,930 | +0.19(+0.70%) |
Jun 04, 2008 | 27.66 | 27.94 | 27.03 | 27.54 | 4,753,847 | -0.12(-0.44%) |
Jun 03, 2008 | 27.73 | 28.10 | 27.13 | 27.66 | 8,014,701 | -0.08(-0.28%) |
Jun 02, 2008 | 27.87 | 27.97 | 26.93 | 27.74 | 4,648,819 | -0.03(-0.13%) |
May 30, 2008 | 28.00 | 28.00 | 27.37 | 27.78 | 3,498,175 | -0.18(-0.65%) |
May 29, 2008 | 27.93 | 28.34 | 27.79 | 27.96 | 4,284,581 | +0.15(+0.53%) |
May 28, 2008 | 27.76 | 28.16 | 27.39 | 27.81 | 3,479,776 | +0.08(+0.28%) |
May 27, 2008 | 27.10 | 28.04 | 27.03 | 27.73 | 5,117,726 | +0.84(+3.11%) |
May 26, 2008 | 27.07 | 27.29 | 26.57 | 26.90 | 4,572,928 | +0.00(+0.00%) |
May 23, 2008 | 27.07 | 27.29 | 26.57 | 26.90 | 4,572,928 | -0.53(-1.94%) |
May 22, 2008 | 27.38 | 27.66 | 26.83 | 27.43 | 4,141,587 | +0.10(+0.38%) |
May 21, 2008 | 28.27 | 28.54 | 27.12 | 27.32 | 6,694,783 | -0.94(-3.33%) |
May 20, 2008 | 28.12 | 28.39 | 27.60 | 28.27 | 4,725,699 | -0.23(-0.80%) |
May 19, 2008 | 29.37 | 29.37 | 28.37 | 28.49 | 5,733,312 | -0.96(-3.26%) |
May 16, 2008 | 30.04 | 30.04 | 28.89 | 29.45 | 6,326,813 | -0.71(-2.34%) |
May 15, 2008 | 29.26 | 30.18 | 28.88 | 30.16 | 5,708,838 | +0.77(+2.61%) |
May 14, 2008 | 28.86 | 29.75 | 28.74 | 29.39 | 5,648,739 | +0.58(+2.00%) |
May 13, 2008 | 29.32 | 29.33 | 28.49 | 28.82 | 4,194,655 | -0.40(-1.37%) |
May 12, 2008 | 28.07 | 29.25 | 28.07 | 29.22 | 4,669,973 | +1.15(+4.10%) |
May 09, 2008 | 27.86 | 28.37 | 27.66 | 28.07 | 3,656,043 | +0.05(+0.19%) |
May 08, 2008 | 28.58 | 28.86 | 27.87 | 28.01 | 4,899,969 | -0.39(-1.38%) |
May 07, 2008 | 29.54 | 29.75 | 28.40 | 28.41 | 3,778,615 | -1.06(-3.61%) |
May 06, 2008 | 29.03 | 29.64 | 28.71 | 29.47 | 4,896,670 | +0.22(+0.75%) |
May 05, 2008 | 28.82 | 29.39 | 28.30 | 29.25 | 6,398,708 | +0.39(+1.36%) |
May 02, 2008 | 29.82 | 30.28 | 28.56 | 28.86 | 8,163,199 | -0.50(-1.69%) |
May 01, 2008 | 28.34 | 29.98 | 27.95 | 29.36 | 6,566,121 | +1.02(+3.60%) |
Apr 30, 2008 | 29.16 | 29.30 | 28.06 | 28.34 | 6,666,966 | -0.92(-3.16%) |
Apr 29, 2008 | 28.58 | 29.33 | 28.58 | 29.26 | 3,974,093 | +0.48(+1.67%) |
Apr 28, 2008 | 29.25 | 29.35 | 28.51 | 28.78 | 4,531,820 | -0.37(-1.26%) |
Apr 25, 2008 | 28.90 | 29.45 | 28.20 | 29.15 | 6,071,464 | +0.38(+1.33%) |
Apr 24, 2008 | 28.17 | 29.27 | 28.00 | 28.76 | 7,257,123 | +0.85(+3.06%) |
Apr 23, 2008 | 27.61 | 28.16 | 27.19 | 27.91 | 4,913,031 | +0.57(+2.07%) |
Apr 22, 2008 | 27.72 | 27.89 | 26.98 | 27.34 | 4,300,521 | -0.63(-2.24%) |
Apr 21, 2008 | 28.20 | 28.21 | 27.68 | 27.97 | 4,668,820 | -0.27(-0.96%) |
Apr 18, 2008 | 27.55 | 28.38 | 27.30 | 28.24 | 10,399,184 | +1.33(+4.92%) |
Apr 17, 2008 | 26.47 | 27.01 | 26.29 | 26.92 | 4,991,499 | +0.29(+1.08%) |
Apr 16, 2008 | 26.16 | 26.67 | 26.05 | 26.63 | 5,008,100 | +0.64(+2.45%) |
Apr 15, 2008 | 25.90 | 26.10 | 25.47 | 25.99 | 5,834,610 | +0.33(+1.29%) |
Apr 14, 2008 | 26.25 | 26.30 | 25.63 | 25.66 | 6,507,438 | -0.70(-2.65%) |
Apr 11, 2008 | 26.26 | 26.84 | 25.40 | 26.36 | 17,014,140 | +0.49(+1.89%) |
Apr 10, 2008 | 24.81 | 26.52 | 24.76 | 25.87 | 19,070,744 | +0.17(+0.68%) |
Apr 09, 2008 | 26.31 | 26.87 | 25.49 | 25.69 | 13,736,029 | -1.27(-4.72%) |
Apr 08, 2008 | 26.96 | 27.79 | 26.52 | 26.97 | 9,560,341 | -0.16(-0.58%) |
Apr 07, 2008 | 27.80 | 27.80 | 27.05 | 27.12 | 4,920,995 | -0.43(-1.55%) |
Apr 04, 2008 | 27.38 | 27.72 | 27.06 | 27.55 | 7,134,886 | +0.06(+0.22%) |
Apr 03, 2008 | 27.63 | 27.64 | 26.89 | 27.49 | 5,910,850 | +0.03(+0.10%) |
Apr 02, 2008 | 27.32 | 27.84 | 27.25 | 27.46 | 5,805,759 | +0.20(+0.74%) |
Apr 01, 2008 | 26.14 | 27.28 | 25.94 | 27.26 | 6,683,389 | +1.54(+6.00%) |
Mar 31, 2008 | 25.57 | 26.05 | 24.98 | 25.72 | 4,680,777 | +0.34(+1.34%) |
Mar 28, 2008 | 25.56 | 25.79 | 24.66 | 25.38 | 9,416,084 | -0.88(-3.35%) |
Mar 27, 2008 | 27.18 | 27.22 | 26.26 | 26.26 | 6,075,838 | -1.05(-3.83%) |
Mar 26, 2008 | 27.44 | 27.51 | 26.93 | 27.31 | 4,566,095 | -0.20(-0.73%) |
Mar 25, 2008 | 27.68 | 27.76 | 27.01 | 27.51 | 5,519,746 | -0.35(-1.25%) |
Mar 24, 2008 | 27.25 | 28.02 | 27.05 | 27.86 | 7,571,061 | +0.69(+2.54%) |
Mar 21, 2008 | 26.57 | 27.37 | 26.45 | 27.17 | 9,011,536 | +0.00(+0.00%) |
Mar 20, 2008 | 26.57 | 27.37 | 26.45 | 27.17 | 9,011,536 | +0.45(+1.70%) |
Mar 19, 2008 | 27.35 | 28.17 | 26.71 | 26.71 | 9,950,657 | -0.36(-1.32%) |
Mar 18, 2008 | 25.40 | 27.27 | 25.21 | 27.07 | 10,521,548 | +1.94(+7.74%) |
Mar 17, 2008 | 24.37 | 25.55 | 24.21 | 25.13 | 8,417,250 | -0.03(-0.14%) |
Mar 14, 2008 | 24.56 | 25.37 | 23.55 | 25.16 | 10,945,357 | +0.27(+1.09%) |
Mar 13, 2008 | 24.44 | 25.43 | 24.04 | 24.89 | 7,453,935 | +0.04(+0.18%) |
Mar 12, 2008 | 25.19 | 25.50 | 24.58 | 24.85 | 6,810,332 | -0.13(-0.52%) |
Mar 11, 2008 | 23.81 | 24.98 | 23.72 | 24.98 | 7,705,533 | +1.61(+6.90%) |
Mar 10, 2008 | 23.58 | 23.94 | 23.24 | 23.37 | 4,892,263 | -0.23(-0.96%) |
Mar 07, 2008 | 24.13 | 24.37 | 23.38 | 23.59 | 7,499,271 | -0.65(-2.70%) |
Mar 06, 2008 | 25.00 | 25.01 | 24.23 | 24.25 | 5,143,830 | -0.89(-3.54%) |
Mar 05, 2008 | 25.51 | 26.08 | 25.01 | 25.14 | 4,725,885 | -0.27(-1.06%) |
Mar 04, 2008 | 24.91 | 25.42 | 24.63 | 25.41 | 4,397,183 | +0.29(+1.15%) |
Mar 03, 2008 | 24.77 | 25.45 | 24.31 | 25.12 | 4,159,663 | +0.41(+1.66%) |
Feb 29, 2008 | 25.28 | 25.50 | 24.60 | 24.71 | 5,385,356 | -0.92(-3.57%) |
Feb 28, 2008 | 26.40 | 26.40 | 25.50 | 25.62 | 3,794,787 | -0.99(-3.70%) |
Feb 27, 2008 | 26.46 | 27.24 | 26.29 | 26.61 | 5,116,661 | +0.07(+0.26%) |
Feb 26, 2008 | 25.75 | 26.60 | 25.60 | 26.54 | 4,698,443 | +0.90(+3.50%) |
Feb 25, 2008 | 25.28 | 25.77 | 24.60 | 25.64 | 5,402,087 | +0.40(+1.59%) |
Feb 22, 2008 | 24.92 | 25.24 | 24.53 | 25.24 | 4,146,424 | +0.57(+2.30%) |
Feb 21, 2008 | 25.46 | 25.57 | 24.63 | 24.67 | 4,223,815 | -0.74(-2.92%) |
Feb 20, 2008 | 24.19 | 25.72 | 24.19 | 25.42 | 5,941,908 | +0.97(+3.96%) |
Feb 19, 2008 | 25.00 | 25.16 | 24.33 | 24.45 | 5,733,765 | -1.05(-4.14%) |
Feb 18, 2008 | 25.94 | 25.97 | 25.26 | 25.50 | 6,621,647 | +0.00(+0.00%) |
Feb 15, 2008 | 25.94 | 25.97 | 25.26 | 25.50 | 6,621,647 | -0.58(-2.21%) |
Feb 14, 2008 | 26.93 | 26.97 | 25.83 | 26.08 | 5,403,645 | -0.79(-2.95%) |
Feb 13, 2008 | 27.09 | 27.37 | 26.69 | 26.87 | 3,305,116 | +0.09(+0.33%) |
Feb 12, 2008 | 26.93 | 27.39 | 26.51 | 26.78 | 7,428,884 | +0.15(+0.56%) |
Feb 11, 2008 | 26.16 | 26.72 | 25.73 | 26.64 | 3,936,853 | +0.58(+2.24%) |
Feb 08, 2008 | 26.39 | 26.66 | 25.62 | 26.05 | 4,067,120 | -0.44(-1.68%) |
Feb 07, 2008 | 25.28 | 26.74 | 25.28 | 26.50 | 7,970,860 | +1.18(+4.65%) |
Feb 06, 2008 | 25.99 | 26.79 | 25.27 | 25.32 | 5,623,447 | -0.46(-1.79%) |
Feb 05, 2008 | 26.24 | 26.74 | 25.67 | 25.78 | 5,950,346 | -1.02(-3.81%) |
Feb 04, 2008 | 28.25 | 28.25 | 26.71 | 26.80 | 6,016,168 | -1.43(-5.06%) |
Feb 01, 2008 | 28.03 | 28.42 | 27.65 | 28.23 | 7,069,177 | +0.16(+0.56%) |
Jan 31, 2008 | 26.58 | 28.63 | 26.21 | 28.07 | 8,314,516 | +1.12(+4.14%) |
Jan 30, 2008 | 27.17 | 27.67 | 26.83 | 26.96 | 6,464,457 | -0.27(-0.99%) |
Jan 29, 2008 | 26.91 | 27.29 | 26.20 | 27.23 | 5,240,381 | +0.51(+1.89%) |
Jan 28, 2008 | 25.38 | 26.76 | 25.16 | 26.72 | 5,733,504 | +1.12(+4.39%) |
Jan 25, 2008 | 27.06 | 27.28 | 25.41 | 25.60 | 6,396,567 | -1.19(-4.43%) |
Jan 24, 2008 | 27.43 | 27.61 | 26.13 | 26.78 | 8,836,928 | -0.44(-1.60%) |
Jan 23, 2008 | 24.81 | 27.43 | 24.80 | 27.22 | 10,963,573 | +1.71(+6.70%) |
Jan 22, 2008 | 22.75 | 26.13 | 22.75 | 25.51 | 16,825,592 | +1.93(+8.17%) |
Jan 21, 2008 | 23.93 | 24.21 | 23.24 | 23.58 | 9,575,253 | +0.00(+0.00%) |
Jan 18, 2008 | 23.93 | 24.21 | 23.24 | 23.58 | 9,575,253 | +0.17(+0.71%) |
Jan 17, 2008 | 23.69 | 24.08 | 23.22 | 23.42 | 7,276,550 | +0.01(+0.04%) |
Jan 16, 2008 | 22.58 | 23.83 | 22.58 | 23.41 | 8,040,451 | +0.91(+4.03%) |
Jan 15, 2008 | 22.65 | 22.76 | 22.04 | 22.50 | 7,709,381 | -0.74(-3.19%) |
Jan 14, 2008 | 23.26 | 23.53 | 22.77 | 23.24 | 6,658,476 | +0.45(+1.99%) |
Jan 11, 2008 | 23.06 | 23.22 | 22.51 | 22.79 | 6,774,447 | -0.44(-1.88%) |
Jan 10, 2008 | 22.69 | 23.55 | 22.45 | 23.23 | 7,797,836 | +0.34(+1.49%) |
Jan 09, 2008 | 22.77 | 22.91 | 22.29 | 22.89 | 6,975,495 | +0.23(+1.00%) |
Jan 08, 2008 | 22.97 | 23.48 | 22.64 | 22.66 | 9,714,370 | -0.31(-1.33%) |
Jan 07, 2008 | 23.18 | 23.24 | 22.55 | 22.97 | 8,946,146 | +0.13(+0.57%) |
Jan 04, 2008 | 21.90 | 23.14 | 21.35 | 22.83 | 21,683,460 | -1.05(-4.42%) |
Jan 03, 2008 | 24.37 | 24.81 | 23.60 | 23.89 | 9,934,414 | -0.84(-3.39%) |
Jan 02, 2008 | 25.52 | 25.66 | 24.41 | 24.73 | 7,457,601 | -0.90(-3.50%) |