Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 15.10 | 15.22 | 14.21 | 14.32 | 0 | -0.86(-5.67%) |
Jan 29, 2009 | 16.00 | 16.00 | 15.09 | 15.18 | 3,607,952 | -1.05(-6.46%) |
Jan 28, 2009 | 15.73 | 16.46 | 15.73 | 16.22 | 5,717,461 | +0.84(+5.43%) |
Jan 27, 2009 | 15.15 | 15.54 | 14.94 | 15.39 | 4,702,353 | +0.46(+3.09%) |
Jan 26, 2009 | 15.24 | 15.34 | 14.68 | 14.93 | 5,533,467 | -0.33(-2.16%) |
Jan 23, 2009 | 14.96 | 15.67 | 14.85 | 15.26 | 3,462,672 | -0.05(-0.30%) |
Jan 22, 2009 | 15.67 | 15.71 | 15.16 | 15.30 | 4,904,916 | -0.49(-3.08%) |
Jan 21, 2009 | 15.30 | 15.84 | 15.04 | 15.79 | 5,413,183 | +0.88(+5.87%) |
Jan 20, 2009 | 15.67 | 15.83 | 14.89 | 14.91 | 4,573,104 | -0.88(-5.58%) |
Jan 16, 2009 | 16.02 | 16.06 | 15.19 | 15.79 | 4,401,841 | +0.05(+0.29%) |
Jan 15, 2009 | 15.57 | 15.90 | 15.22 | 15.75 | 4,170,609 | +0.16(+1.04%) |
Jan 14, 2009 | 15.89 | 16.06 | 15.46 | 15.59 | 3,467,522 | -0.69(-4.26%) |
Jan 13, 2009 | 16.18 | 16.42 | 15.98 | 16.28 | 2,909,140 | +0.10(+0.59%) |
Jan 12, 2009 | 16.84 | 16.95 | 16.02 | 16.18 | 3,192,089 | -0.60(-3.56%) |
Jan 09, 2009 | 17.11 | 17.27 | 16.65 | 16.78 | 3,777,732 | -0.95(-5.34%) |
Jan 08, 2009 | 17.48 | 17.77 | 17.14 | 17.73 | 1,871,108 | +0.21(+1.18%) |
Jan 07, 2009 | 17.75 | 17.91 | 17.40 | 17.52 | 3,434,807 | -0.54(-3.00%) |
Jan 06, 2009 | 18.23 | 18.30 | 17.82 | 18.06 | 3,840,391 | +0.02(+0.08%) |
Jan 05, 2009 | 17.56 | 18.25 | 17.49 | 18.05 | 3,893,210 | +0.42(+2.35%) |
Jan 02, 2009 | 16.71 | 17.77 | 16.66 | 17.63 | 0 | +0.97(+5.80%) |
Jan 01, 2009 | 16.24 | 16.83 | 16.21 | 16.66 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 16.24 | 16.83 | 16.21 | 16.66 | 2,408,825 | +0.44(+2.68%) |
Dec 30, 2008 | 15.77 | 16.26 | 15.66 | 16.23 | 2,431,067 | +0.67(+4.33%) |
Dec 29, 2008 | 15.68 | 15.70 | 15.28 | 15.56 | 1,880,185 | -0.20(-1.25%) |
Dec 26, 2008 | 15.55 | 15.78 | 15.43 | 15.75 | 722,928 | +0.25(+1.60%) |
Dec 24, 2008 | 15.58 | 15.59 | 15.21 | 15.51 | 712,983 | +0.12(+0.76%) |
Dec 23, 2008 | 15.68 | 15.88 | 15.22 | 15.39 | 3,125,153 | -0.17(-1.07%) |
Dec 22, 2008 | 16.05 | 16.08 | 15.26 | 15.56 | 2,843,415 | -0.52(-3.24%) |
Dec 19, 2008 | 15.61 | 16.43 | 15.61 | 16.08 | 4,836,084 | +0.46(+2.95%) |
Dec 18, 2008 | 16.15 | 16.27 | 15.42 | 15.62 | 3,896,958 | -0.25(-1.56%) |
Dec 17, 2008 | 15.46 | 16.03 | 15.38 | 15.86 | 3,149,418 | +0.18(+1.13%) |
Dec 16, 2008 | 14.91 | 15.71 | 14.49 | 15.69 | 5,369,172 | +0.89(+6.02%) |
Dec 15, 2008 | 15.09 | 15.24 | 14.62 | 14.80 | 3,546,363 | -0.20(-1.35%) |
Dec 12, 2008 | 14.07 | 15.20 | 13.80 | 15.00 | 0 | +0.55(+3.78%) |
Dec 11, 2008 | 14.79 | 15.08 | 14.33 | 14.45 | 2,978,288 | -0.40(-2.69%) |
Dec 10, 2008 | 14.49 | 15.24 | 14.49 | 14.85 | 3,624,565 | +0.21(+1.45%) |
Dec 09, 2008 | 14.51 | 15.01 | 14.39 | 14.64 | 4,643,830 | -0.04(-0.28%) |
Dec 08, 2008 | 14.30 | 14.89 | 14.20 | 14.68 | 4,447,150 | +0.91(+6.58%) |
Dec 05, 2008 | 13.83 | 14.11 | 13.13 | 13.77 | 6,014,596 | -0.25(-1.80%) |
Dec 04, 2008 | 14.30 | 14.58 | 13.72 | 14.03 | 2,312,209 | -0.36(-2.50%) |
Dec 03, 2008 | 13.90 | 14.67 | 13.71 | 14.39 | 4,190,492 | -0.05(-0.35%) |
Dec 02, 2008 | 13.93 | 14.47 | 13.84 | 14.44 | 3,490,259 | +0.67(+4.85%) |
Dec 01, 2008 | 14.52 | 14.61 | 13.74 | 13.77 | 3,387,967 | -1.33(-8.82%) |
Nov 28, 2008 | 14.59 | 15.10 | 14.59 | 15.10 | 1,339,834 | +0.33(+2.26%) |
Nov 26, 2008 | 13.63 | 14.83 | 13.46 | 14.77 | 2,961,145 | +0.89(+6.42%) |
Nov 25, 2008 | 14.47 | 14.47 | 13.35 | 13.88 | 3,214,923 | -0.10(-0.72%) |
Nov 24, 2008 | 13.21 | 14.36 | 12.87 | 13.98 | 4,045,200 | +1.08(+8.40%) |
Nov 21, 2008 | 12.15 | 12.94 | 11.84 | 12.89 | 5,870,795 | +0.76(+6.26%) |
Nov 20, 2008 | 13.33 | 13.76 | 11.98 | 12.13 | 6,432,760 | -1.29(-9.58%) |
Nov 19, 2008 | 14.36 | 14.76 | 13.38 | 13.42 | 3,695,133 | -0.98(-6.82%) |
Nov 18, 2008 | 14.42 | 14.88 | 13.92 | 14.40 | 4,742,240 | -0.09(-0.63%) |
Nov 17, 2008 | 14.50 | 15.26 | 14.39 | 14.49 | 3,234,622 | -0.29(-1.99%) |
Nov 14, 2008 | 15.28 | 15.69 | 14.67 | 14.79 | 0 | -1.00(-6.32%) |
Nov 13, 2008 | 14.46 | 15.83 | 14.15 | 15.78 | 4,298,925 | +1.38(+9.56%) |
Nov 12, 2008 | 14.98 | 15.03 | 14.37 | 14.41 | 3,377,914 | -0.75(-4.94%) |
Nov 11, 2008 | 15.31 | 15.66 | 14.66 | 15.16 | 2,520,538 | -0.33(-2.16%) |
Nov 10, 2008 | 15.92 | 16.20 | 15.27 | 15.49 | 2,016,051 | -0.12(-0.78%) |
Nov 07, 2008 | 15.36 | 15.68 | 15.01 | 15.61 | 2,381,459 | +0.38(+2.53%) |
Nov 06, 2008 | 15.93 | 16.08 | 15.17 | 15.23 | 4,331,087 | -0.82(-5.11%) |
Nov 05, 2008 | 16.34 | 16.85 | 15.99 | 16.05 | 2,511,483 | -0.57(-3.41%) |
Nov 04, 2008 | 16.73 | 16.73 | 16.24 | 16.61 | 3,644,329 | +0.31(+1.89%) |
Nov 03, 2008 | 15.78 | 16.40 | 15.55 | 16.31 | 3,225,910 | +0.22(+1.39%) |
Oct 31, 2008 | 15.95 | 16.38 | 15.63 | 16.08 | 3,563,645 | +0.18(+1.11%) |
Oct 30, 2008 | 15.26 | 15.96 | 15.17 | 15.91 | 3,622,337 | +1.08(+7.31%) |
Oct 29, 2008 | 14.41 | 15.79 | 14.41 | 14.82 | 4,028,905 | +0.07(+0.45%) |
Oct 28, 2008 | 13.48 | 15.09 | 13.31 | 14.76 | 4,791,553 | +1.50(+11.30%) |
Oct 27, 2008 | 13.16 | 13.87 | 12.76 | 13.26 | 3,891,551 | -0.04(-0.30%) |
Oct 24, 2008 | 12.97 | 13.79 | 12.83 | 13.30 | 4,057,513 | -0.51(-3.67%) |
Oct 23, 2008 | 14.10 | 14.46 | 13.25 | 13.80 | 5,273,443 | -0.38(-2.68%) |
Oct 22, 2008 | 15.35 | 15.35 | 13.77 | 14.18 | 4,373,401 | -1.17(-7.62%) |
Oct 21, 2008 | 15.84 | 16.00 | 15.34 | 15.35 | 4,141,582 | -0.59(-3.68%) |
Oct 20, 2008 | 15.56 | 16.33 | 15.48 | 15.94 | 3,411,787 | +0.20(+1.25%) |
Oct 17, 2008 | 15.86 | 16.55 | 15.51 | 15.74 | 3,194,568 | -0.56(-3.42%) |
Oct 16, 2008 | 15.58 | 16.34 | 14.76 | 16.30 | 4,498,442 | +0.72(+4.65%) |
Oct 15, 2008 | 16.99 | 17.72 | 15.58 | 15.58 | 3,841,782 | -1.86(-10.68%) |
Oct 14, 2008 | 18.73 | 18.73 | 16.86 | 17.44 | 6,409,334 | +0.16(+0.91%) |
Oct 13, 2008 | 16.97 | 18.33 | 16.23 | 17.28 | 5,363,266 | +0.68(+4.09%) |
Oct 10, 2008 | 15.21 | 17.25 | 14.56 | 16.60 | 7,479,300 | +0.73(+4.63%) |
Oct 09, 2008 | 16.96 | 17.29 | 15.79 | 15.87 | 4,514,143 | -0.94(-5.57%) |
Oct 08, 2008 | 15.94 | 17.59 | 15.74 | 16.81 | 5,723,101 | +0.40(+2.47%) |
Oct 07, 2008 | 18.10 | 18.22 | 16.36 | 16.40 | 5,732,872 | -1.37(-7.72%) |
Oct 06, 2008 | 17.66 | 17.95 | 16.72 | 17.77 | 4,309,642 | -0.32(-1.79%) |
Oct 03, 2008 | 18.85 | 19.16 | 18.06 | 18.10 | 0 | -0.45(-2.40%) |
Oct 02, 2008 | 19.89 | 19.96 | 18.51 | 18.54 | 3,447,685 | -1.56(-7.76%) |
Oct 01, 2008 | 20.50 | 20.50 | 19.68 | 20.10 | 4,068,001 | -0.43(-2.07%) |
Sep 30, 2008 | 20.08 | 20.54 | 19.67 | 20.53 | 3,526,973 | +0.86(+4.35%) |
Sep 29, 2008 | 20.86 | 21.07 | 19.07 | 19.67 | 5,010,738 | -1.55(-7.32%) |
Sep 26, 2008 | 21.27 | 21.32 | 20.62 | 21.23 | 0 | -0.11(-0.52%) |
Sep 25, 2008 | 21.47 | 21.62 | 21.13 | 21.34 | 3,770,953 | +0.05(+0.24%) |
Sep 24, 2008 | 21.59 | 21.59 | 20.92 | 21.29 | 3,826,541 | -0.30(-1.38%) |
Sep 23, 2008 | 22.76 | 23.08 | 21.52 | 21.59 | 3,407,477 | -1.16(-5.10%) |
Sep 22, 2008 | 23.14 | 23.29 | 22.65 | 22.74 | 2,338,820 | -0.65(-2.77%) |
Sep 19, 2008 | 21.60 | 23.87 | 21.26 | 23.39 | 0 | +1.45(+6.60%) |
Sep 18, 2008 | 23.06 | 23.25 | 20.86 | 21.94 | 6,866,817 | -0.86(-3.75%) |
Sep 17, 2008 | 23.29 | 23.61 | 22.77 | 22.80 | 4,153,934 | -0.73(-3.10%) |
Sep 16, 2008 | 22.98 | 23.59 | 22.26 | 23.53 | 4,643,706 | +0.65(+2.85%) |
Sep 15, 2008 | 22.66 | 23.51 | 22.66 | 22.88 | 2,891,183 | -0.71(-3.00%) |
Sep 12, 2008 | 23.04 | 23.68 | 22.83 | 23.58 | 3,652,632 | +0.36(+1.55%) |
Sep 11, 2008 | 22.90 | 23.26 | 22.52 | 23.23 | 2,256,227 | +0.13(+0.57%) |
Sep 10, 2008 | 22.81 | 23.32 | 22.71 | 23.09 | 2,382,826 | +0.51(+2.26%) |
Sep 09, 2008 | 23.70 | 23.76 | 22.58 | 22.58 | 3,924,381 | -0.93(-3.96%) |
Sep 08, 2008 | 23.55 | 23.89 | 23.29 | 23.51 | 4,073,846 | +0.39(+1.71%) |
Sep 05, 2008 | 23.36 | 23.49 | 22.92 | 23.12 | 0 | -0.29(-1.25%) |
Sep 04, 2008 | 24.83 | 24.96 | 23.40 | 23.41 | 4,753,799 | -1.67(-6.66%) |
Sep 03, 2008 | 24.87 | 25.20 | 24.80 | 25.08 | 3,602,802 | +0.19(+0.75%) |
Sep 02, 2008 | 25.51 | 25.97 | 24.87 | 24.90 | 2,580,546 | -0.10(-0.40%) |
Aug 29, 2008 | 25.11 | 25.40 | 24.96 | 25.00 | 0 | -0.29(-1.16%) |
Aug 28, 2008 | 24.35 | 25.31 | 24.35 | 25.29 | 2,525,607 | +1.01(+4.15%) |
Aug 27, 2008 | 24.34 | 24.46 | 24.10 | 24.28 | 2,323,917 | -0.08(-0.31%) |
Aug 26, 2008 | 24.56 | 24.56 | 24.09 | 24.36 | 2,483,826 | -0.24(-0.97%) |
Aug 25, 2008 | 25.01 | 25.10 | 24.49 | 24.60 | 1,809,028 | -0.59(-2.35%) |
Aug 22, 2008 | 24.78 | 25.19 | 24.77 | 25.19 | 0 | +0.51(+2.07%) |
Aug 21, 2008 | 24.43 | 24.78 | 24.22 | 24.68 | 1,673,665 | -0.20(-0.81%) |
Aug 20, 2008 | 24.55 | 24.92 | 24.28 | 24.88 | 2,091,655 | +0.22(+0.90%) |
Aug 19, 2008 | 25.03 | 25.19 | 24.51 | 24.66 | 2,269,103 | -0.53(-2.11%) |
Aug 18, 2008 | 25.52 | 25.56 | 25.03 | 25.19 | 1,874,083 | -0.20(-0.80%) |
Aug 15, 2008 | 24.90 | 25.46 | 24.85 | 25.39 | 0 | +0.53(+2.14%) |
Aug 14, 2008 | 24.48 | 25.13 | 24.37 | 24.86 | 2,055,153 | +0.03(+0.12%) |
Aug 13, 2008 | 25.20 | 25.20 | 24.44 | 24.83 | 2,574,843 | -0.47(-1.86%) |
Aug 12, 2008 | 24.37 | 25.48 | 24.37 | 25.30 | 3,519,776 | +0.12(+0.46%) |
Aug 11, 2008 | 25.12 | 25.51 | 24.92 | 25.18 | 2,667,344 | +0.08(+0.32%) |
Aug 08, 2008 | 24.51 | 25.19 | 24.34 | 25.10 | 3,006,608 | +0.57(+2.33%) |
Aug 07, 2008 | 25.13 | 25.17 | 24.48 | 24.53 | 2,435,920 | -0.85(-3.33%) |
Aug 06, 2008 | 24.57 | 25.42 | 24.47 | 25.38 | 2,868,714 | +0.75(+3.06%) |
Aug 05, 2008 | 24.41 | 24.73 | 24.33 | 24.62 | 3,147,375 | +0.44(+1.82%) |
Aug 04, 2008 | 24.52 | 24.54 | 24.09 | 24.18 | 2,538,828 | -0.40(-1.63%) |
Aug 01, 2008 | 25.29 | 25.29 | 24.52 | 24.58 | 2,975,390 | -0.54(-2.16%) |
Jul 31, 2008 | 25.44 | 25.58 | 25.05 | 25.12 | 3,187,666 | -0.54(-2.11%) |
Jul 30, 2008 | 25.46 | 26.00 | 25.25 | 25.67 | 3,837,074 | +0.37(+1.46%) |
Jul 29, 2008 | 25.30 | 25.37 | 24.62 | 25.30 | 2,663,476 | +0.61(+2.48%) |
Jul 28, 2008 | 25.03 | 25.13 | 24.66 | 24.68 | 2,781,042 | -0.38(-1.51%) |
Jul 25, 2008 | 24.80 | 25.13 | 24.69 | 25.06 | 2,787,095 | +0.48(+1.96%) |
Jul 24, 2008 | 25.20 | 25.31 | 24.52 | 24.58 | 3,146,336 | -0.44(-1.76%) |
Jul 23, 2008 | 25.15 | 26.32 | 24.80 | 25.02 | 5,297,506 | -0.59(-2.29%) |
Jul 22, 2008 | 25.01 | 25.61 | 24.94 | 25.61 | 3,861,864 | +0.56(+2.22%) |
Jul 21, 2008 | 24.81 | 25.12 | 24.77 | 25.05 | 2,859,216 | +0.22(+0.90%) |
Jul 18, 2008 | 24.82 | 25.22 | 24.39 | 24.83 | 3,892,999 | -0.02(-0.06%) |
Jul 17, 2008 | 24.17 | 25.07 | 24.12 | 24.85 | 6,370,761 | +0.72(+3.00%) |
Jul 16, 2008 | 23.14 | 24.12 | 22.82 | 24.12 | 4,988,783 | +0.90(+3.86%) |
Jul 15, 2008 | 23.18 | 23.47 | 22.58 | 23.23 | 3,722,031 | -0.12(-0.50%) |
Jul 14, 2008 | 23.65 | 23.65 | 22.97 | 23.34 | 3,724,862 | -0.07(-0.30%) |
Jul 11, 2008 | 23.26 | 23.78 | 23.08 | 23.41 | 3,077,656 | -0.23(-0.96%) |
Jul 10, 2008 | 23.42 | 23.88 | 23.30 | 23.64 | 4,191,365 | +0.08(+0.32%) |
Jul 09, 2008 | 24.10 | 24.30 | 23.54 | 23.56 | 4,229,425 | -0.69(-2.86%) |
Jul 08, 2008 | 23.94 | 24.29 | 23.79 | 24.26 | 4,841,139 | +0.44(+1.85%) |
Jul 07, 2008 | 23.77 | 24.36 | 23.51 | 23.82 | 3,927,994 | +0.06(+0.23%) |
Jul 04, 2008 | 23.94 | 24.06 | 23.66 | 23.76 | 1,962,564 | +0.00(+0.00%) |
Jul 03, 2008 | 23.94 | 24.06 | 23.66 | 23.76 | 1,962,564 | -0.10(-0.42%) |
Jul 02, 2008 | 24.47 | 24.56 | 23.82 | 23.86 | 4,428,200 | -0.61(-2.48%) |
Jul 01, 2008 | 24.26 | 24.52 | 23.95 | 24.47 | 4,505,358 | -0.02(-0.06%) |
Jun 30, 2008 | 24.25 | 24.77 | 24.18 | 24.49 | 4,546,927 | +0.22(+0.92%) |
Jun 27, 2008 | 24.54 | 24.64 | 24.06 | 24.26 | 6,613,268 | -0.39(-1.60%) |
Jun 26, 2008 | 25.31 | 25.41 | 24.65 | 24.66 | 4,961,366 | -1.03(-4.00%) |
Jun 25, 2008 | 26.09 | 26.09 | 25.52 | 25.69 | 5,195,060 | -0.22(-0.86%) |
Jun 24, 2008 | 26.32 | 26.32 | 25.86 | 25.91 | 2,492,277 | -0.51(-1.92%) |
Jun 23, 2008 | 26.01 | 26.50 | 25.97 | 26.41 | 3,215,690 | +0.57(+2.19%) |
Jun 20, 2008 | 26.40 | 26.47 | 25.75 | 25.85 | 3,495,624 | -0.61(-2.31%) |
Jun 19, 2008 | 26.03 | 26.54 | 25.90 | 26.46 | 2,273,776 | +0.40(+1.53%) |
Jun 18, 2008 | 25.97 | 26.37 | 25.95 | 26.06 | 2,851,332 | -0.25(-0.96%) |
Jun 17, 2008 | 26.32 | 26.52 | 26.25 | 26.31 | 3,138,592 | +0.17(+0.66%) |
Jun 16, 2008 | 25.93 | 26.20 | 25.81 | 26.14 | 2,333,670 | -0.02(-0.06%) |
Jun 13, 2008 | 25.92 | 26.28 | 25.90 | 26.16 | 2,776,003 | +0.38(+1.49%) |
Jun 12, 2008 | 25.47 | 26.13 | 25.47 | 25.77 | 3,811,390 | +0.55(+2.17%) |
Jun 11, 2008 | 26.24 | 26.30 | 25.22 | 25.22 | 4,371,941 | -1.11(-4.23%) |
Jun 10, 2008 | 26.43 | 26.63 | 26.12 | 26.34 | 2,246,393 | -0.05(-0.17%) |
Jun 09, 2008 | 26.49 | 26.59 | 26.17 | 26.38 | 2,912,735 | +0.10(+0.37%) |
Jun 06, 2008 | 27.00 | 27.14 | 26.29 | 26.29 | 2,229,339 | -1.04(-3.80%) |
Jun 05, 2008 | 27.32 | 27.45 | 26.89 | 27.33 | 2,841,254 | +0.15(+0.56%) |
Jun 04, 2008 | 26.95 | 27.35 | 26.87 | 27.17 | 1,826,619 | +0.18(+0.66%) |
Jun 03, 2008 | 26.97 | 27.32 | 26.81 | 27.00 | 2,987,782 | +0.12(+0.45%) |
Jun 02, 2008 | 27.36 | 27.37 | 26.72 | 26.88 | 2,190,662 | -0.50(-1.83%) |
May 30, 2008 | 27.27 | 27.49 | 27.17 | 27.38 | 2,965,327 | +0.10(+0.37%) |
May 29, 2008 | 26.95 | 27.46 | 26.83 | 27.27 | 3,275,399 | +0.22(+0.80%) |
May 28, 2008 | 26.77 | 27.19 | 26.66 | 27.06 | 3,563,512 | +0.45(+1.67%) |
May 27, 2008 | 26.52 | 26.69 | 26.16 | 26.61 | 2,778,678 | +0.18(+0.69%) |
May 26, 2008 | 26.50 | 26.58 | 26.25 | 26.43 | 0 | +0.00(+0.00%) |
May 23, 2008 | 26.50 | 26.58 | 26.25 | 26.43 | 2,334,450 | -0.25(-0.93%) |
May 22, 2008 | 26.82 | 27.01 | 26.57 | 26.68 | 2,921,751 | -0.16(-0.58%) |
May 21, 2008 | 27.14 | 27.42 | 26.80 | 26.83 | 3,799,427 | -0.21(-0.77%) |
May 20, 2008 | 26.79 | 27.14 | 26.69 | 27.04 | 4,339,177 | -0.06(-0.22%) |
May 19, 2008 | 27.34 | 27.51 | 26.98 | 27.10 | 4,223,746 | -0.22(-0.80%) |
May 16, 2008 | 27.42 | 27.47 | 27.02 | 27.32 | 3,426,577 | -0.11(-0.39%) |
May 15, 2008 | 27.23 | 27.43 | 26.99 | 27.43 | 4,040,837 | +0.20(+0.73%) |
May 14, 2008 | 27.02 | 27.62 | 26.89 | 27.23 | 5,897,587 | +0.34(+1.28%) |
May 13, 2008 | 26.75 | 26.91 | 26.67 | 26.89 | 5,531,257 | +0.08(+0.28%) |
May 12, 2008 | 26.21 | 26.83 | 26.21 | 26.81 | 4,627,667 | +0.59(+2.24%) |
May 09, 2008 | 25.99 | 26.32 | 25.76 | 26.22 | 2,740,392 | +0.01(+0.04%) |
May 08, 2008 | 26.20 | 26.44 | 26.07 | 26.21 | 3,315,727 | +0.16(+0.60%) |
May 07, 2008 | 25.97 | 26.34 | 25.88 | 26.05 | 5,445,250 | +0.18(+0.68%) |
May 06, 2008 | 25.53 | 26.22 | 25.42 | 25.88 | 4,420,077 | +0.10(+0.37%) |
May 05, 2008 | 25.61 | 25.92 | 25.10 | 25.78 | 6,324,024 | +0.15(+0.59%) |
May 02, 2008 | 26.00 | 26.07 | 25.48 | 25.63 | 5,022,691 | -0.17(-0.67%) |
May 01, 2008 | 25.10 | 25.83 | 25.01 | 25.80 | 3,908,251 | +0.76(+3.03%) |
Apr 30, 2008 | 25.23 | 25.42 | 25.03 | 25.04 | 6,119,044 | -0.26(-1.04%) |
Apr 29, 2008 | 24.45 | 25.42 | 24.45 | 25.31 | 6,370,726 | +0.78(+3.18%) |
Apr 28, 2008 | 24.41 | 24.64 | 24.17 | 24.53 | 4,342,977 | +0.25(+1.04%) |
Apr 25, 2008 | 24.40 | 24.63 | 24.07 | 24.27 | 4,275,034 | -0.05(-0.21%) |
Apr 24, 2008 | 23.38 | 24.50 | 22.97 | 24.32 | 3,779,431 | +1.04(+4.48%) |
Apr 23, 2008 | 23.35 | 23.80 | 23.17 | 23.28 | 3,510,900 | -0.07(-0.30%) |
Apr 22, 2008 | 23.50 | 23.91 | 23.10 | 23.35 | 2,808,377 | -0.33(-1.39%) |
Apr 21, 2008 | 23.58 | 23.75 | 23.43 | 23.68 | 2,578,311 | +0.04(+0.15%) |
Apr 18, 2008 | 23.20 | 24.23 | 23.12 | 23.65 | 3,606,482 | +0.34(+1.48%) |
Apr 17, 2008 | 22.71 | 23.40 | 22.57 | 23.30 | 3,306,812 | +0.48(+2.08%) |
Apr 16, 2008 | 22.35 | 23.00 | 22.32 | 22.83 | 4,434,883 | +0.58(+2.62%) |
Apr 15, 2008 | 22.12 | 22.47 | 22.00 | 22.24 | 3,881,634 | +0.22(+1.01%) |
Apr 14, 2008 | 21.47 | 22.15 | 21.47 | 22.02 | 2,981,209 | +0.59(+2.74%) |
Apr 11, 2008 | 21.93 | 22.01 | 21.37 | 21.43 | 4,148,442 | -0.72(-3.24%) |
Apr 10, 2008 | 21.91 | 22.20 | 21.77 | 22.15 | 3,638,322 | +0.15(+0.67%) |
Apr 09, 2008 | 21.95 | 22.35 | 21.89 | 22.01 | 2,564,156 | -0.03(-0.11%) |
Apr 08, 2008 | 22.06 | 22.14 | 21.75 | 22.03 | 2,886,586 | -0.19(-0.84%) |
Apr 07, 2008 | 22.54 | 22.57 | 22.21 | 22.22 | 2,773,324 | -0.27(-1.22%) |
Apr 04, 2008 | 22.08 | 22.67 | 22.00 | 22.49 | 2,701,288 | +0.39(+1.76%) |
Apr 03, 2008 | 22.03 | 22.20 | 21.87 | 22.10 | 2,028,580 | -0.00(-0.02%) |
Apr 02, 2008 | 22.39 | 22.52 | 22.06 | 22.11 | 3,070,055 | -0.13(-0.59%) |
Apr 01, 2008 | 21.54 | 22.24 | 21.46 | 22.24 | 2,961,892 | +1.09(+5.15%) |
Mar 31, 2008 | 20.94 | 21.25 | 20.83 | 21.15 | 2,713,959 | +0.29(+1.38%) |
Mar 28, 2008 | 21.00 | 21.23 | 20.83 | 20.86 | 1,405,324 | -0.03(-0.12%) |
Mar 27, 2008 | 21.39 | 21.44 | 20.75 | 20.89 | 3,285,154 | -0.44(-2.07%) |
Mar 26, 2008 | 21.49 | 21.55 | 21.15 | 21.33 | 2,221,909 | -0.32(-1.47%) |
Mar 25, 2008 | 21.18 | 21.75 | 20.93 | 21.65 | 3,905,928 | +0.45(+2.10%) |
Mar 24, 2008 | 20.91 | 21.29 | 20.87 | 21.20 | 4,049,364 | +0.42(+2.02%) |
Mar 21, 2008 | 20.75 | 20.81 | 20.45 | 20.78 | 4,533,810 | -0.00(-0.00%) |
Mar 20, 2008 | 20.75 | 20.81 | 20.45 | 20.78 | 4,533,810 | +0.15(+0.74%) |
Mar 19, 2008 | 21.40 | 21.61 | 20.63 | 20.63 | 4,583,107 | -0.64(-3.00%) |
Mar 18, 2008 | 20.58 | 21.30 | 20.48 | 21.27 | 5,592,325 | +1.01(+4.97%) |
Mar 17, 2008 | 20.02 | 20.44 | 19.95 | 20.26 | 5,051,074 | -0.26(-1.26%) |
Mar 14, 2008 | 21.19 | 21.19 | 20.26 | 20.52 | 4,171,367 | -0.55(-2.62%) |
Mar 13, 2008 | 20.81 | 21.13 | 20.48 | 21.07 | 2,956,627 | -0.05(-0.24%) |
Mar 12, 2008 | 21.26 | 21.43 | 21.07 | 21.12 | 2,242,316 | -0.01(-0.05%) |
Mar 11, 2008 | 20.52 | 21.13 | 20.42 | 21.13 | 4,260,086 | +1.02(+5.09%) |
Mar 10, 2008 | 20.68 | 20.72 | 20.09 | 20.11 | 3,261,288 | -0.60(-2.91%) |
Mar 07, 2008 | 20.61 | 20.91 | 20.54 | 20.71 | 3,849,925 | -0.05(-0.22%) |
Mar 06, 2008 | 21.15 | 21.20 | 20.72 | 20.75 | 3,168,801 | -0.46(-2.17%) |
Mar 05, 2008 | 20.94 | 21.31 | 20.87 | 21.22 | 2,963,600 | +0.27(+1.31%) |
Mar 04, 2008 | 21.03 | 21.14 | 20.64 | 20.94 | 3,511,782 | -0.34(-1.62%) |
Mar 03, 2008 | 20.95 | 21.29 | 20.92 | 21.29 | 2,527,181 | +0.27(+1.30%) |
Feb 29, 2008 | 21.04 | 21.26 | 20.88 | 21.01 | 3,776,280 | -0.34(-1.59%) |
Feb 28, 2008 | 21.64 | 21.72 | 21.18 | 21.35 | 2,923,051 | -0.40(-1.84%) |
Feb 27, 2008 | 21.70 | 22.00 | 21.60 | 21.75 | 3,254,653 | -0.13(-0.58%) |
Feb 26, 2008 | 21.82 | 22.01 | 21.64 | 21.88 | 2,659,923 | -0.07(-0.32%) |
Feb 25, 2008 | 21.70 | 21.95 | 21.42 | 21.95 | 2,461,370 | +0.35(+1.64%) |
Feb 22, 2008 | 21.63 | 21.71 | 21.12 | 21.60 | 3,398,117 | +0.02(+0.09%) |
Feb 21, 2008 | 21.96 | 22.16 | 21.52 | 21.57 | 2,658,998 | -0.34(-1.57%) |
Feb 20, 2008 | 21.49 | 22.01 | 21.39 | 21.92 | 2,578,313 | +0.38(+1.76%) |
Feb 19, 2008 | 21.53 | 21.68 | 21.33 | 21.54 | 2,930,755 | +0.26(+1.21%) |
Feb 18, 2008 | 21.37 | 21.38 | 21.08 | 21.28 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 21.37 | 21.38 | 21.08 | 21.28 | 1,774,151 | -0.13(-0.61%) |
Feb 14, 2008 | 22.00 | 22.00 | 21.37 | 21.41 | 1,712,544 | -0.58(-2.65%) |
Feb 13, 2008 | 21.41 | 22.03 | 21.41 | 22.00 | 3,154,761 | +0.71(+3.33%) |
Feb 12, 2008 | 21.09 | 21.55 | 21.05 | 21.29 | 2,679,645 | +0.28(+1.35%) |
Feb 11, 2008 | 20.59 | 21.07 | 20.49 | 21.00 | 2,487,270 | +0.27(+1.32%) |
Feb 08, 2008 | 20.71 | 20.96 | 20.50 | 20.73 | 2,516,735 | -0.23(-1.11%) |
Feb 07, 2008 | 20.74 | 21.11 | 20.64 | 20.96 | 2,466,729 | +0.16(+0.78%) |
Feb 06, 2008 | 21.08 | 21.37 | 20.69 | 20.80 | 3,073,871 | -0.20(-0.96%) |
Feb 05, 2008 | 20.99 | 21.31 | 20.98 | 21.00 | 3,185,056 | -0.46(-2.12%) |
Feb 04, 2008 | 21.44 | 21.65 | 21.35 | 21.46 | 2,358,303 | -0.08(-0.38%) |