Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 17.72 | 19.33 | 17.70 | 18.98 | 322,415 | +1.33(+7.54%) |
Dec 30, 2008 | 16.66 | 17.66 | 16.55 | 17.65 | 284,681 | +1.21(+7.34%) |
Dec 29, 2008 | 17.06 | 17.06 | 16.26 | 16.44 | 267,856 | -0.62(-3.62%) |
Dec 26, 2008 | 16.45 | 17.10 | 16.36 | 17.06 | 110,096 | +0.71(+4.31%) |
Dec 24, 2008 | 16.71 | 16.71 | 16.19 | 16.36 | 143,438 | -0.26(-1.54%) |
Dec 23, 2008 | 16.96 | 17.28 | 16.43 | 16.61 | 209,938 | -0.21(-1.26%) |
Dec 22, 2008 | 17.37 | 17.37 | 16.27 | 16.82 | 289,116 | -0.42(-2.45%) |
Dec 19, 2008 | 18.21 | 18.21 | 16.80 | 17.25 | 522,213 | -0.68(-3.79%) |
Dec 18, 2008 | 18.55 | 18.86 | 17.56 | 17.92 | 201,528 | -0.56(-3.05%) |
Dec 17, 2008 | 17.96 | 18.80 | 17.84 | 18.49 | 296,412 | +0.28(+1.55%) |
Dec 16, 2008 | 17.62 | 18.28 | 17.09 | 18.21 | 424,522 | +0.92(+5.30%) |
Dec 15, 2008 | 17.62 | 18.35 | 16.99 | 17.29 | 360,683 | -0.30(-1.70%) |
Dec 12, 2008 | 16.54 | 17.77 | 16.38 | 17.59 | 214,167 | +0.74(+4.39%) |
Dec 11, 2008 | 16.86 | 17.56 | 16.66 | 16.85 | 313,459 | -0.26(-1.49%) |
Dec 10, 2008 | 15.84 | 17.18 | 15.70 | 17.10 | 280,357 | +1.41(+8.98%) |
Dec 09, 2008 | 16.43 | 16.79 | 15.50 | 15.69 | 318,742 | -0.85(-5.17%) |
Dec 08, 2008 | 16.86 | 17.23 | 16.40 | 16.55 | 417,137 | +0.13(+0.81%) |
Dec 05, 2008 | 14.71 | 16.43 | 14.36 | 16.42 | 433,043 | +1.41(+9.40%) |
Dec 04, 2008 | 15.46 | 15.64 | 14.58 | 15.01 | 298,424 | -0.76(-4.81%) |
Dec 03, 2008 | 15.53 | 16.27 | 14.76 | 15.77 | 256,546 | +0.36(+2.35%) |
Dec 02, 2008 | 14.37 | 15.56 | 14.24 | 15.40 | 331,295 | +1.16(+8.17%) |
Dec 01, 2008 | 16.03 | 16.03 | 14.19 | 14.24 | 315,600 | -2.21(-13.44%) |
Nov 28, 2008 | 16.06 | 16.55 | 15.83 | 16.45 | 73,840 | +0.26(+1.58%) |
Nov 26, 2008 | 14.98 | 16.21 | 14.92 | 16.20 | 289,333 | +0.86(+5.63%) |
Nov 25, 2008 | 14.43 | 15.39 | 14.11 | 15.33 | 404,318 | +1.02(+7.14%) |
Nov 24, 2008 | 13.90 | 14.80 | 13.79 | 14.31 | 592,823 | +0.51(+3.70%) |
Nov 21, 2008 | 13.52 | 13.88 | 12.69 | 13.80 | 522,341 | +0.49(+3.71%) |
Nov 20, 2008 | 14.14 | 14.43 | 13.20 | 13.31 | 443,296 | -1.16(-8.04%) |
Nov 19, 2008 | 15.45 | 15.74 | 14.30 | 14.47 | 380,625 | -0.92(-5.96%) |
Nov 18, 2008 | 15.49 | 15.65 | 14.96 | 15.39 | 332,310 | -0.04(-0.23%) |
Nov 17, 2008 | 15.37 | 15.94 | 15.06 | 15.42 | 333,413 | -0.05(-0.34%) |
Nov 14, 2008 | 15.83 | 16.42 | 15.45 | 15.47 | 425,842 | -0.61(-3.78%) |
Nov 13, 2008 | 16.54 | 16.67 | 15.03 | 16.08 | 775,465 | -0.42(-2.56%) |
Nov 12, 2008 | 17.84 | 17.84 | 16.48 | 16.51 | 277,336 | -1.61(-8.90%) |
Nov 11, 2008 | 18.64 | 18.83 | 17.95 | 18.12 | 177,936 | -0.67(-3.56%) |
Nov 10, 2008 | 18.87 | 19.29 | 18.55 | 18.79 | 247,003 | +0.32(+1.72%) |
Nov 07, 2008 | 18.62 | 18.96 | 17.96 | 18.47 | 322,161 | -0.26(-1.41%) |
Nov 06, 2008 | 18.97 | 19.23 | 18.56 | 18.73 | 447,776 | -0.15(-0.79%) |
Nov 05, 2008 | 18.77 | 19.58 | 18.40 | 18.88 | 442,922 | -0.04(-0.23%) |
Nov 04, 2008 | 20.27 | 20.27 | 16.93 | 18.93 | 822,158 | -0.99(-4.96%) |
Nov 03, 2008 | 19.55 | 20.40 | 19.11 | 19.92 | 296,177 | +0.34(+1.76%) |
Oct 31, 2008 | 19.08 | 19.72 | 18.49 | 19.57 | 428,844 | +0.37(+1.93%) |
Oct 30, 2008 | 21.30 | 21.58 | 18.26 | 19.20 | 643,427 | -2.63(-12.07%) |
Oct 29, 2008 | 22.47 | 23.12 | 21.84 | 21.84 | 457,348 | -1.09(-4.77%) |
Oct 28, 2008 | 21.94 | 22.98 | 20.92 | 22.93 | 289,882 | +1.41(+6.55%) |
Oct 27, 2008 | 22.05 | 23.08 | 21.47 | 21.52 | 395,565 | -0.78(-3.52%) |
Oct 24, 2008 | 21.11 | 23.02 | 20.44 | 22.30 | 417,529 | -0.09(-0.39%) |
Oct 23, 2008 | 23.04 | 23.33 | 21.31 | 22.39 | 409,224 | -0.50(-2.19%) |
Oct 22, 2008 | 22.49 | 23.05 | 21.96 | 22.89 | 335,797 | -0.05(-0.23%) |
Oct 21, 2008 | 24.05 | 24.21 | 22.89 | 22.95 | 284,083 | -1.40(-5.75%) |
Oct 20, 2008 | 23.61 | 24.36 | 23.42 | 24.35 | 262,255 | +0.98(+4.19%) |
Oct 17, 2008 | 22.67 | 24.52 | 22.22 | 23.37 | 523,569 | -0.01(-0.04%) |
Oct 16, 2008 | 23.92 | 24.32 | 22.47 | 23.38 | 747,488 | -0.34(-1.45%) |
Oct 15, 2008 | 25.30 | 25.30 | 23.72 | 23.72 | 457,150 | -1.99(-7.75%) |
Oct 14, 2008 | 26.85 | 26.96 | 24.77 | 25.71 | 464,674 | -0.85(-3.19%) |
Oct 13, 2008 | 26.44 | 26.78 | 25.34 | 26.56 | 509,807 | +0.74(+2.87%) |
Oct 10, 2008 | 24.17 | 27.29 | 23.21 | 25.82 | 685,123 | +0.53(+2.09%) |
Oct 09, 2008 | 27.44 | 27.93 | 25.27 | 25.29 | 369,689 | -1.89(-6.94%) |
Oct 08, 2008 | 27.86 | 29.17 | 26.90 | 27.18 | 396,969 | -1.38(-4.84%) |
Oct 07, 2008 | 30.57 | 30.67 | 28.24 | 28.56 | 364,194 | -1.52(-5.07%) |
Oct 06, 2008 | 28.65 | 30.35 | 27.83 | 30.09 | 370,289 | +0.71(+2.43%) |
Oct 03, 2008 | 30.61 | 31.56 | 29.37 | 29.37 | 0 | -0.87(-2.88%) |
Oct 02, 2008 | 31.46 | 31.46 | 29.55 | 30.24 | 349,263 | -1.57(-4.93%) |
Oct 01, 2008 | 32.71 | 32.83 | 31.42 | 31.81 | 253,232 | -0.93(-2.85%) |
Sep 30, 2008 | 31.61 | 32.76 | 31.00 | 32.75 | 270,827 | +1.43(+4.56%) |
Sep 29, 2008 | 32.75 | 32.75 | 30.64 | 31.32 | 312,680 | -1.89(-5.70%) |
Sep 26, 2008 | 33.27 | 33.49 | 32.16 | 33.21 | 0 | -0.60(-1.77%) |
Sep 25, 2008 | 33.62 | 34.19 | 33.50 | 33.81 | 175,112 | +0.26(+0.79%) |
Sep 24, 2008 | 33.56 | 34.13 | 33.36 | 33.55 | 262,198 | -0.10(-0.29%) |
Sep 23, 2008 | 33.84 | 34.45 | 33.30 | 33.65 | 278,431 | +0.12(+0.37%) |
Sep 22, 2008 | 34.00 | 34.29 | 33.41 | 33.52 | 350,117 | -0.82(-2.39%) |
Sep 19, 2008 | 31.63 | 34.87 | 31.63 | 34.34 | 0 | +1.08(+3.26%) |
Sep 18, 2008 | 34.80 | 35.13 | 31.75 | 33.26 | 635,710 | -0.93(-2.73%) |
Sep 17, 2008 | 35.30 | 35.61 | 33.75 | 34.19 | 431,686 | -1.67(-4.67%) |
Sep 16, 2008 | 34.90 | 35.87 | 34.43 | 35.87 | 345,651 | +0.60(+1.70%) |
Sep 15, 2008 | 36.91 | 37.01 | 35.25 | 35.27 | 384,341 | -2.42(-6.43%) |
Sep 12, 2008 | 37.80 | 38.11 | 37.37 | 37.69 | 387,872 | +0.28(+0.75%) |
Sep 11, 2008 | 37.14 | 37.41 | 35.96 | 37.41 | 361,894 | +0.32(+0.86%) |
Sep 10, 2008 | 36.26 | 37.68 | 35.77 | 37.09 | 428,277 | +1.21(+3.36%) |
Sep 09, 2008 | 37.87 | 38.49 | 35.71 | 35.88 | 398,934 | -1.93(-5.10%) |
Sep 08, 2008 | 37.97 | 38.42 | 37.20 | 37.81 | 278,600 | +0.86(+2.34%) |
Sep 05, 2008 | 36.29 | 37.23 | 35.82 | 36.95 | 0 | +0.54(+1.48%) |
Sep 04, 2008 | 37.50 | 37.69 | 36.12 | 36.41 | 375,410 | -1.35(-3.57%) |
Sep 03, 2008 | 37.34 | 38.15 | 36.99 | 37.76 | 412,045 | +0.34(+0.92%) |
Sep 02, 2008 | 37.35 | 38.23 | 37.01 | 37.42 | 279,970 | +0.27(+0.74%) |
Aug 29, 2008 | 37.36 | 37.50 | 36.84 | 37.14 | 203,116 | -0.30(-0.80%) |
Aug 28, 2008 | 37.10 | 37.95 | 37.10 | 37.44 | 319,897 | +0.41(+1.12%) |
Aug 27, 2008 | 36.62 | 37.48 | 36.62 | 37.03 | 448,619 | +0.35(+0.96%) |
Aug 26, 2008 | 35.94 | 36.94 | 35.80 | 36.68 | 359,803 | +0.86(+2.41%) |
Aug 25, 2008 | 35.69 | 36.09 | 35.42 | 35.81 | 251,141 | -0.18(-0.49%) |
Aug 22, 2008 | 35.24 | 36.22 | 35.04 | 35.99 | 311,826 | +0.83(+2.36%) |
Aug 21, 2008 | 35.21 | 35.51 | 35.04 | 35.16 | 342,418 | -0.33(-0.92%) |
Aug 20, 2008 | 35.73 | 36.13 | 35.13 | 35.49 | 296,446 | -0.31(-0.86%) |
Aug 19, 2008 | 35.22 | 36.10 | 35.06 | 35.80 | 375,687 | +0.56(+1.60%) |
Aug 18, 2008 | 35.51 | 35.51 | 35.01 | 35.23 | 253,515 | -0.13(-0.37%) |
Aug 15, 2008 | 35.76 | 35.97 | 34.68 | 35.36 | 0 | -0.19(-0.52%) |
Aug 14, 2008 | 35.15 | 35.81 | 35.00 | 35.55 | 236,149 | +0.36(+1.03%) |
Aug 13, 2008 | 34.82 | 35.35 | 34.40 | 35.19 | 226,406 | +0.34(+0.99%) |
Aug 12, 2008 | 35.19 | 35.28 | 34.51 | 34.84 | 233,139 | -0.39(-1.10%) |
Aug 11, 2008 | 34.80 | 35.23 | 34.72 | 35.23 | 442,128 | +0.56(+1.63%) |
Aug 08, 2008 | 34.52 | 34.98 | 34.30 | 34.67 | 467,719 | +0.28(+0.82%) |
Aug 07, 2008 | 34.15 | 34.83 | 34.14 | 34.39 | 295,360 | +0.01(+0.03%) |
Aug 06, 2008 | 33.01 | 34.89 | 32.62 | 34.38 | 884,628 | +1.47(+4.47%) |
Aug 05, 2008 | 32.61 | 33.69 | 31.32 | 32.91 | 1,038,383 | +1.81(+5.81%) |
Aug 04, 2008 | 31.66 | 31.74 | 30.90 | 31.10 | 229,167 | -0.56(-1.78%) |
Aug 01, 2008 | 31.87 | 31.93 | 31.31 | 31.66 | 170,620 | -0.07(-0.22%) |
Jul 31, 2008 | 31.88 | 32.26 | 31.57 | 31.73 | 696,802 | -0.43(-1.34%) |
Jul 30, 2008 | 32.10 | 32.20 | 31.66 | 32.16 | 219,117 | +0.35(+1.11%) |
Jul 29, 2008 | 31.81 | 31.92 | 31.48 | 31.81 | 156,909 | +0.40(+1.26%) |
Jul 28, 2008 | 31.59 | 31.72 | 31.07 | 31.42 | 147,597 | -0.34(-1.08%) |
Jul 25, 2008 | 31.24 | 31.90 | 31.24 | 31.76 | 272,007 | +0.42(+1.35%) |
Jul 24, 2008 | 32.04 | 32.04 | 31.16 | 31.34 | 256,444 | -0.53(-1.66%) |
Jul 23, 2008 | 31.95 | 32.09 | 31.51 | 31.87 | 171,714 | -0.07(-0.22%) |
Jul 22, 2008 | 31.03 | 31.94 | 30.95 | 31.94 | 245,503 | +0.51(+1.63%) |
Jul 21, 2008 | 31.42 | 31.72 | 31.03 | 31.42 | 237,363 | +0.19(+0.62%) |
Jul 18, 2008 | 31.77 | 31.80 | 30.95 | 31.23 | 212,474 | -0.50(-1.58%) |
Jul 17, 2008 | 31.43 | 31.76 | 31.10 | 31.73 | 248,211 | +0.30(+0.95%) |
Jul 16, 2008 | 30.98 | 31.48 | 30.39 | 31.43 | 291,093 | +0.66(+2.15%) |
Jul 15, 2008 | 30.58 | 31.13 | 29.57 | 30.77 | 381,650 | -0.14(-0.46%) |
Jul 14, 2008 | 31.58 | 31.60 | 30.68 | 30.91 | 286,932 | -0.71(-2.23%) |
Jul 11, 2008 | 30.70 | 31.72 | 30.63 | 31.62 | 309,235 | +0.78(+2.51%) |
Jul 10, 2008 | 31.61 | 31.68 | 30.46 | 30.84 | 391,955 | -0.54(-1.71%) |
Jul 09, 2008 | 31.50 | 31.59 | 30.63 | 31.38 | 402,746 | -0.17(-0.53%) |
Jul 08, 2008 | 31.05 | 31.74 | 30.67 | 31.55 | 356,008 | +0.52(+1.68%) |
Jul 07, 2008 | 31.21 | 31.52 | 30.68 | 31.03 | 235,745 | +0.07(+0.23%) |
Jul 04, 2008 | 31.22 | 31.55 | 30.61 | 30.96 | 159,150 | +0.00(+0.00%) |
Jul 03, 2008 | 31.22 | 31.55 | 30.61 | 30.96 | 159,150 | -0.08(-0.26%) |
Jul 02, 2008 | 31.69 | 32.02 | 30.79 | 31.04 | 431,228 | -0.73(-2.30%) |
Jul 01, 2008 | 32.51 | 32.61 | 31.25 | 31.77 | 604,280 | -1.14(-3.45%) |
Jun 30, 2008 | 33.29 | 33.81 | 32.84 | 32.91 | 292,268 | -0.44(-1.32%) |
Jun 27, 2008 | 33.49 | 33.92 | 32.58 | 33.35 | 732,831 | -0.11(-0.34%) |
Jun 26, 2008 | 34.13 | 34.18 | 33.05 | 33.46 | 485,544 | -0.87(-2.54%) |
Jun 25, 2008 | 33.91 | 34.60 | 33.66 | 34.33 | 260,407 | +0.44(+1.30%) |
Jun 24, 2008 | 33.95 | 34.52 | 33.59 | 33.89 | 333,625 | -0.65(-1.89%) |
Jun 23, 2008 | 35.92 | 35.92 | 34.43 | 34.54 | 294,319 | -1.00(-2.80%) |
Jun 20, 2008 | 35.56 | 35.67 | 35.16 | 35.54 | 498,424 | +0.04(+0.10%) |
Jun 19, 2008 | 35.17 | 35.69 | 35.08 | 35.50 | 418,146 | +0.30(+0.85%) |
Jun 18, 2008 | 35.25 | 35.34 | 35.03 | 35.21 | 383,038 | -0.09(-0.25%) |
Jun 17, 2008 | 35.04 | 35.51 | 34.51 | 35.29 | 488,203 | +0.18(+0.50%) |
Jun 16, 2008 | 34.32 | 35.22 | 33.92 | 35.12 | 206,226 | +0.68(+1.97%) |
Jun 13, 2008 | 33.73 | 34.51 | 33.73 | 34.44 | 133,732 | +0.94(+2.82%) |
Jun 12, 2008 | 33.71 | 34.59 | 33.35 | 33.50 | 188,971 | -0.24(-0.71%) |
Jun 11, 2008 | 34.99 | 34.99 | 33.50 | 33.73 | 252,945 | -0.67(-1.95%) |
Jun 10, 2008 | 34.02 | 34.60 | 33.83 | 34.40 | 261,154 | -0.65(-1.86%) |
Jun 09, 2008 | 34.82 | 35.37 | 34.59 | 35.06 | 199,534 | +0.23(+0.66%) |
Jun 06, 2008 | 35.12 | 35.38 | 34.63 | 34.83 | 218,298 | -0.62(-1.74%) |
Jun 05, 2008 | 34.97 | 35.46 | 34.91 | 35.44 | 242,589 | +0.37(+1.06%) |
Jun 04, 2008 | 34.68 | 35.47 | 34.67 | 35.07 | 623,120 | -0.35(-1.00%) |
Jun 03, 2008 | 35.17 | 35.69 | 35.03 | 35.43 | 480,668 | +0.07(+0.20%) |
Jun 02, 2008 | 35.35 | 35.96 | 35.08 | 35.35 | 277,371 | +0.02(+0.05%) |
May 30, 2008 | 34.98 | 35.35 | 34.84 | 35.34 | 542,194 | +0.52(+1.49%) |
May 29, 2008 | 35.25 | 35.38 | 34.74 | 34.82 | 373,448 | -0.50(-1.42%) |
May 28, 2008 | 35.28 | 35.53 | 35.12 | 35.32 | 467,619 | +0.11(+0.33%) |
May 27, 2008 | 34.40 | 35.33 | 34.28 | 35.21 | 327,786 | +1.02(+2.99%) |
May 26, 2008 | 34.86 | 34.92 | 33.75 | 34.18 | 0 | +0.00(+0.00%) |
May 23, 2008 | 34.86 | 34.92 | 33.75 | 34.18 | 177,766 | -0.75(-2.14%) |
May 22, 2008 | 34.54 | 35.40 | 34.54 | 34.93 | 216,645 | +0.38(+1.10%) |
May 21, 2008 | 35.34 | 35.47 | 34.15 | 34.55 | 343,209 | -0.72(-2.05%) |
May 20, 2008 | 34.61 | 35.58 | 34.50 | 35.28 | 367,713 | +0.78(+2.25%) |
May 19, 2008 | 34.04 | 34.90 | 33.38 | 34.50 | 423,133 | +0.51(+1.50%) |
May 16, 2008 | 33.69 | 34.01 | 33.01 | 33.99 | 186,878 | +0.40(+1.18%) |
May 15, 2008 | 33.13 | 33.65 | 33.06 | 33.59 | 147,421 | +0.33(+0.98%) |
May 14, 2008 | 34.04 | 34.17 | 33.25 | 33.27 | 312,757 | -0.66(-1.95%) |
May 13, 2008 | 33.31 | 34.09 | 33.31 | 33.93 | 169,475 | +0.62(+1.85%) |
May 12, 2008 | 32.50 | 33.44 | 32.37 | 33.31 | 176,785 | +0.93(+2.86%) |
May 09, 2008 | 31.94 | 32.45 | 31.44 | 32.39 | 110,842 | +0.11(+0.36%) |
May 08, 2008 | 32.61 | 32.61 | 31.72 | 32.27 | 302,287 | -0.10(-0.30%) |
May 07, 2008 | 32.82 | 33.49 | 32.26 | 32.37 | 362,794 | -0.53(-1.61%) |
May 06, 2008 | 32.70 | 33.38 | 31.51 | 32.90 | 695,114 | +0.06(+0.19%) |
May 05, 2008 | 33.20 | 33.53 | 32.51 | 32.83 | 605,179 | -0.55(-1.64%) |
May 02, 2008 | 33.86 | 33.97 | 33.10 | 33.38 | 329,343 | -0.39(-1.15%) |
May 01, 2008 | 32.43 | 35.43 | 32.30 | 33.77 | 846,246 | +1.78(+5.56%) |
Apr 30, 2008 | 32.11 | 32.55 | 31.86 | 31.99 | 276,484 | -0.12(-0.38%) |
Apr 29, 2008 | 32.43 | 32.60 | 31.66 | 32.11 | 200,416 | -0.39(-1.19%) |
Apr 28, 2008 | 32.44 | 32.68 | 32.16 | 32.50 | 188,896 | +0.06(+0.19%) |
Apr 25, 2008 | 32.33 | 32.68 | 32.04 | 32.44 | 279,683 | +0.47(+1.46%) |
Apr 24, 2008 | 31.36 | 32.30 | 30.89 | 31.97 | 238,338 | +0.60(+1.91%) |
Apr 23, 2008 | 32.22 | 32.22 | 30.67 | 31.37 | 338,367 | -0.72(-2.25%) |
Apr 22, 2008 | 32.39 | 32.39 | 31.44 | 32.09 | 323,030 | -0.61(-1.86%) |
Apr 21, 2008 | 32.34 | 33.20 | 32.34 | 32.70 | 285,413 | +0.15(+0.46%) |
Apr 18, 2008 | 31.90 | 32.72 | 31.78 | 32.55 | 247,185 | +1.15(+3.68%) |
Apr 17, 2008 | 31.42 | 31.54 | 30.84 | 31.40 | 145,750 | -0.11(-0.34%) |
Apr 16, 2008 | 31.20 | 31.86 | 30.91 | 31.50 | 272,001 | +0.52(+1.68%) |
Apr 15, 2008 | 30.58 | 30.98 | 30.46 | 30.98 | 209,114 | +0.56(+1.85%) |
Apr 14, 2008 | 30.28 | 30.95 | 29.99 | 30.42 | 189,661 | +0.30(+0.99%) |
Apr 11, 2008 | 30.83 | 30.99 | 29.90 | 30.12 | 258,435 | -1.01(-3.25%) |
Apr 10, 2008 | 30.38 | 31.36 | 30.34 | 31.13 | 183,153 | +0.79(+2.61%) |
Apr 09, 2008 | 31.35 | 31.50 | 30.25 | 30.34 | 225,934 | -0.93(-2.99%) |
Apr 08, 2008 | 30.87 | 31.32 | 30.67 | 31.27 | 220,147 | +0.13(+0.42%) |
Apr 07, 2008 | 30.48 | 31.52 | 30.22 | 31.14 | 311,734 | +0.93(+3.09%) |
Apr 04, 2008 | 30.16 | 30.75 | 29.57 | 30.21 | 158,517 | +0.04(+0.15%) |
Apr 03, 2008 | 29.96 | 30.38 | 29.70 | 30.16 | 228,151 | +0.08(+0.26%) |
Apr 02, 2008 | 29.07 | 30.48 | 29.07 | 30.09 | 419,315 | +1.27(+4.40%) |
Apr 01, 2008 | 27.50 | 28.90 | 27.50 | 28.82 | 273,935 | +1.33(+4.84%) |
Mar 31, 2008 | 27.24 | 27.79 | 26.28 | 27.49 | 361,086 | -0.05(-0.19%) |
Mar 28, 2008 | 28.02 | 28.24 | 27.45 | 27.54 | 324,433 | -0.56(-1.98%) |
Mar 27, 2008 | 28.38 | 29.49 | 27.76 | 28.09 | 873,211 | -0.12(-0.44%) |
Mar 26, 2008 | 28.26 | 28.41 | 27.58 | 28.22 | 333,288 | -0.12(-0.44%) |
Mar 25, 2008 | 27.66 | 28.56 | 27.61 | 28.34 | 261,566 | +0.63(+2.29%) |
Mar 24, 2008 | 26.89 | 28.26 | 26.89 | 27.71 | 204,487 | +1.00(+3.73%) |
Mar 21, 2008 | 26.23 | 27.05 | 25.93 | 26.71 | 602,113 | +0.00(+0.00%) |
Mar 20, 2008 | 26.23 | 27.05 | 25.93 | 26.71 | 602,113 | +0.27(+1.03%) |
Mar 19, 2008 | 28.16 | 28.69 | 26.44 | 26.44 | 396,264 | -1.43(-5.12%) |
Mar 18, 2008 | 27.76 | 27.89 | 26.44 | 27.86 | 388,548 | +0.66(+2.43%) |
Mar 17, 2008 | 27.40 | 28.06 | 26.86 | 27.20 | 278,815 | -0.73(-2.62%) |
Mar 14, 2008 | 28.80 | 28.89 | 27.49 | 27.93 | 312,064 | -0.67(-2.34%) |
Mar 13, 2008 | 27.47 | 29.04 | 27.32 | 28.60 | 201,423 | +0.92(+3.31%) |
Mar 12, 2008 | 28.16 | 28.36 | 27.66 | 27.69 | 221,849 | -0.30(-1.07%) |
Mar 11, 2008 | 27.60 | 28.02 | 27.14 | 27.99 | 257,935 | +1.06(+3.93%) |
Mar 10, 2008 | 27.45 | 27.76 | 26.93 | 26.93 | 225,140 | -0.41(-1.48%) |
Mar 07, 2008 | 27.15 | 27.64 | 27.03 | 27.34 | 262,360 | -0.03(-0.10%) |
Mar 06, 2008 | 27.34 | 27.46 | 27.02 | 27.36 | 596,099 | -0.08(-0.29%) |
Mar 05, 2008 | 27.03 | 27.86 | 26.94 | 27.44 | 584,070 | +0.71(+2.67%) |
Mar 04, 2008 | 26.64 | 27.14 | 26.26 | 26.73 | 353,324 | +0.18(+0.66%) |
Mar 03, 2008 | 26.09 | 26.60 | 25.89 | 26.55 | 2,346,608 | +0.53(+2.03%) |
Feb 29, 2008 | 26.51 | 26.52 | 25.77 | 26.02 | 375,157 | -0.60(-2.25%) |
Feb 28, 2008 | 26.48 | 26.92 | 26.38 | 26.62 | 289,896 | -0.02(-0.07%) |
Feb 27, 2008 | 26.28 | 27.12 | 26.09 | 26.64 | 483,415 | +0.19(+0.73%) |
Feb 26, 2008 | 26.31 | 26.58 | 25.74 | 26.45 | 716,612 | -0.04(-0.17%) |
Feb 25, 2008 | 26.36 | 26.63 | 25.86 | 26.49 | 187,578 | +0.14(+0.54%) |
Feb 22, 2008 | 26.82 | 27.01 | 25.75 | 26.35 | 151,492 | -0.48(-1.77%) |
Feb 21, 2008 | 27.37 | 28.18 | 26.73 | 26.82 | 245,452 | -0.34(-1.27%) |
Feb 20, 2008 | 25.91 | 27.32 | 25.65 | 27.17 | 181,904 | +1.15(+4.40%) |
Feb 19, 2008 | 25.94 | 26.24 | 25.65 | 26.02 | 161,365 | +0.37(+1.44%) |
Feb 18, 2008 | 25.86 | 26.44 | 25.65 | 25.65 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 25.86 | 26.44 | 25.65 | 25.65 | 242,161 | -0.34(-1.32%) |
Feb 14, 2008 | 28.07 | 28.11 | 25.50 | 26.00 | 482,621 | -2.29(-8.10%) |
Feb 13, 2008 | 27.45 | 28.79 | 27.45 | 28.29 | 288,757 | +0.94(+3.45%) |
Feb 12, 2008 | 27.49 | 28.03 | 27.04 | 27.34 | 170,216 | -0.04(-0.16%) |
Feb 11, 2008 | 27.32 | 27.48 | 26.55 | 27.39 | 212,997 | +0.07(+0.26%) |
Feb 08, 2008 | 27.65 | 28.32 | 27.08 | 27.32 | 182,245 | -0.37(-1.34%) |
Feb 07, 2008 | 27.29 | 27.69 | 26.89 | 27.69 | 468,550 | +0.33(+1.19%) |
Feb 06, 2008 | 27.06 | 27.88 | 26.74 | 27.36 | 239,052 | +0.31(+1.14%) |
Feb 05, 2008 | 27.10 | 27.63 | 26.97 | 27.05 | 211,749 | -0.49(-1.79%) |
Feb 04, 2008 | 27.68 | 28.29 | 27.35 | 27.55 | 384,122 | -0.31(-1.11%) |
Feb 01, 2008 | 25.99 | 27.94 | 25.99 | 27.86 | 546,849 | +1.53(+5.83%) |
Jan 31, 2008 | 24.03 | 26.65 | 23.95 | 26.32 | 449,826 | +1.94(+7.95%) |
Jan 30, 2008 | 24.14 | 25.48 | 24.03 | 24.38 | 165,904 | +0.08(+0.33%) |
Jan 29, 2008 | 24.49 | 24.49 | 23.85 | 24.30 | 147,634 | -0.13(-0.54%) |
Jan 28, 2008 | 23.61 | 24.44 | 23.35 | 24.44 | 102,243 | +0.73(+3.09%) |
Jan 25, 2008 | 24.11 | 24.28 | 23.48 | 23.71 | 490,220 | -0.03(-0.11%) |
Jan 24, 2008 | 23.59 | 24.00 | 23.25 | 23.73 | 283,694 | -0.12(-0.52%) |
Jan 23, 2008 | 22.00 | 23.91 | 21.91 | 23.85 | 241,026 | +1.28(+5.66%) |
Jan 22, 2008 | 21.50 | 22.91 | 21.50 | 22.58 | 167,266 | +0.25(+1.10%) |
Jan 21, 2008 | 23.36 | 23.36 | 22.03 | 22.33 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 23.36 | 23.36 | 22.03 | 22.33 | 375,044 | -0.92(-3.94%) |
Jan 17, 2008 | 24.15 | 24.46 | 22.95 | 23.25 | 293,567 | -0.87(-3.62%) |
Jan 16, 2008 | 23.56 | 24.67 | 23.56 | 24.12 | 276,658 | +0.54(+2.28%) |
Jan 15, 2008 | 23.22 | 23.71 | 23.15 | 23.58 | 220,714 | +0.00(+0.00%) |
Jan 14, 2008 | 22.91 | 23.92 | 22.88 | 23.58 | 624,582 | +0.94(+4.16%) |
Jan 11, 2008 | 23.13 | 23.29 | 22.42 | 22.64 | 242,956 | -0.79(-3.38%) |
Jan 10, 2008 | 22.91 | 23.79 | 22.78 | 23.43 | 281,198 | +0.20(+0.87%) |
Jan 09, 2008 | 23.41 | 23.73 | 22.67 | 23.23 | 388,207 | -0.30(-1.27%) |
Jan 08, 2008 | 24.60 | 24.66 | 23.48 | 23.53 | 316,716 | -1.00(-4.06%) |
Jan 07, 2008 | 25.32 | 25.44 | 24.31 | 24.52 | 306,401 | -0.71(-2.83%) |
Jan 04, 2008 | 26.26 | 26.26 | 24.88 | 25.24 | 348,036 | -1.22(-4.63%) |
Jan 03, 2008 | 26.92 | 27.04 | 26.45 | 26.46 | 297,198 | -0.48(-1.80%) |
Jan 02, 2008 | 26.89 | 27.35 | 26.67 | 26.95 | 497,259 | -0.06(-0.23%) |