Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 19.55 | 20.60 | 19.31 | 20.12 | 988,298 | +0.09(+0.44%) |
Dec 30, 2008 | 19.80 | 20.21 | 18.85 | 20.04 | 689,554 | +0.22(+1.13%) |
Dec 29, 2008 | 19.75 | 20.22 | 18.90 | 19.81 | 686,543 | +0.64(+3.35%) |
Dec 26, 2008 | 18.12 | 19.19 | 18.06 | 19.17 | 503,716 | +1.03(+5.68%) |
Dec 24, 2008 | 17.01 | 18.27 | 17.00 | 18.14 | 475,936 | +0.56(+3.21%) |
Dec 23, 2008 | 18.49 | 18.70 | 17.13 | 17.58 | 833,792 | -0.35(-1.95%) |
Dec 22, 2008 | 19.03 | 20.19 | 17.51 | 17.93 | 1,400,636 | -1.40(-7.24%) |
Dec 19, 2008 | 17.82 | 19.83 | 17.29 | 19.33 | 2,197,089 | +1.75(+9.95%) |
Dec 18, 2008 | 20.36 | 20.36 | 17.30 | 17.58 | 1,608,711 | -2.45(-12.23%) |
Dec 17, 2008 | 19.31 | 21.24 | 19.27 | 20.03 | 1,510,972 | +0.14(+0.68%) |
Dec 16, 2008 | 19.44 | 20.26 | 18.67 | 19.89 | 1,431,113 | +0.54(+2.81%) |
Dec 15, 2008 | 19.42 | 20.13 | 18.15 | 19.35 | 1,307,002 | +0.70(+3.75%) |
Dec 12, 2008 | 18.29 | 20.02 | 17.98 | 18.65 | 1,579,284 | -0.99(-5.05%) |
Dec 11, 2008 | 20.17 | 21.76 | 19.07 | 19.64 | 2,527,399 | -0.03(-0.15%) |
Dec 10, 2008 | 16.55 | 19.77 | 16.44 | 19.67 | 2,242,382 | +3.60(+22.44%) |
Dec 09, 2008 | 14.67 | 16.38 | 14.09 | 16.06 | 1,753,382 | +1.50(+10.27%) |
Dec 08, 2008 | 14.34 | 15.36 | 13.99 | 14.57 | 1,530,092 | +1.41(+10.71%) |
Dec 05, 2008 | 14.58 | 14.93 | 11.67 | 13.16 | 3,755,000 | -1.79(-11.96%) |
Dec 04, 2008 | 16.74 | 17.59 | 14.47 | 14.94 | 1,939,375 | -2.58(-14.75%) |
Dec 03, 2008 | 17.01 | 17.98 | 16.50 | 17.53 | 1,188,333 | +0.12(+0.67%) |
Dec 02, 2008 | 16.53 | 18.25 | 16.52 | 17.41 | 1,466,115 | +1.16(+7.11%) |
Dec 01, 2008 | 17.55 | 17.97 | 16.18 | 16.26 | 1,202,639 | -2.74(-14.42%) |
Nov 28, 2008 | 19.00 | 19.35 | 18.33 | 19.00 | 549,603 | -0.15(-0.76%) |
Nov 26, 2008 | 17.38 | 19.18 | 16.91 | 19.14 | 930,542 | +1.89(+10.99%) |
Nov 25, 2008 | 18.12 | 18.81 | 16.92 | 17.25 | 1,936,274 | -1.13(-6.13%) |
Nov 24, 2008 | 18.07 | 19.38 | 17.60 | 18.37 | 2,485,630 | +1.03(+5.94%) |
Nov 21, 2008 | 15.55 | 17.44 | 15.26 | 17.34 | 2,646,779 | +2.54(+17.13%) |
Nov 20, 2008 | 19.29 | 19.63 | 14.39 | 14.81 | 3,406,688 | -5.35(-26.55%) |
Nov 19, 2008 | 22.58 | 22.71 | 20.02 | 20.16 | 2,677,199 | -2.53(-11.13%) |
Nov 18, 2008 | 21.01 | 22.83 | 21.01 | 22.69 | 1,278,752 | +1.37(+6.43%) |
Nov 17, 2008 | 21.41 | 22.83 | 21.22 | 21.32 | 1,053,758 | -0.58(-2.66%) |
Nov 14, 2008 | 24.09 | 24.09 | 21.63 | 21.90 | 1,491,862 | -2.32(-9.59%) |
Nov 13, 2008 | 20.46 | 24.38 | 19.69 | 24.22 | 2,007,407 | +3.82(+18.71%) |
Nov 12, 2008 | 23.51 | 24.21 | 20.33 | 20.41 | 1,529,641 | -4.08(-16.67%) |
Nov 11, 2008 | 25.01 | 25.40 | 23.95 | 24.49 | 1,246,836 | -0.98(-3.85%) |
Nov 10, 2008 | 26.34 | 26.47 | 24.37 | 25.47 | 1,211,248 | +0.99(+4.05%) |
Nov 07, 2008 | 24.63 | 25.49 | 23.65 | 24.48 | 1,854,887 | -0.16(-0.63%) |
Nov 06, 2008 | 26.29 | 26.48 | 23.42 | 24.63 | 3,159,901 | -3.79(-13.33%) |
Nov 05, 2008 | 29.92 | 30.39 | 27.85 | 28.42 | 2,153,772 | -1.89(-6.25%) |
Nov 04, 2008 | 29.64 | 32.01 | 29.32 | 30.32 | 1,538,187 | +1.89(+6.63%) |
Nov 03, 2008 | 30.24 | 31.30 | 27.49 | 28.43 | 1,516,979 | -3.04(-9.66%) |
Oct 31, 2008 | 29.50 | 32.14 | 28.62 | 31.47 | 1,408,227 | +0.70(+2.27%) |
Oct 30, 2008 | 26.72 | 31.01 | 25.56 | 30.77 | 2,679,162 | +5.86(+23.52%) |
Oct 29, 2008 | 23.81 | 27.11 | 23.76 | 24.91 | 1,653,160 | +1.78(+7.69%) |
Oct 28, 2008 | 23.78 | 24.65 | 20.78 | 23.14 | 1,766,840 | +1.09(+4.94%) |
Oct 27, 2008 | 20.88 | 23.85 | 20.41 | 22.05 | 2,058,768 | +0.19(+0.89%) |
Oct 24, 2008 | 19.44 | 22.34 | 19.44 | 21.85 | 1,424,528 | -0.71(-3.14%) |
Oct 23, 2008 | 22.54 | 23.74 | 19.94 | 22.56 | 2,178,377 | +0.48(+2.16%) |
Oct 22, 2008 | 24.32 | 24.92 | 21.12 | 22.09 | 2,286,273 | -3.67(-14.26%) |
Oct 21, 2008 | 26.94 | 27.76 | 25.12 | 25.76 | 2,098,263 | -1.35(-4.98%) |
Oct 20, 2008 | 26.50 | 29.14 | 25.56 | 27.11 | 2,628,621 | +2.37(+9.58%) |
Oct 17, 2008 | 22.05 | 26.57 | 21.24 | 24.74 | 2,473,631 | +2.47(+11.08%) |
Oct 16, 2008 | 21.92 | 22.66 | 19.59 | 22.27 | 2,785,519 | +2.09(+10.35%) |
Oct 15, 2008 | 23.71 | 23.74 | 20.08 | 20.18 | 1,946,310 | -4.32(-17.64%) |
Oct 14, 2008 | 27.00 | 28.51 | 23.03 | 24.51 | 2,390,775 | -0.66(-2.63%) |
Oct 13, 2008 | 21.92 | 25.17 | 21.38 | 25.17 | 2,148,789 | +5.67(+29.11%) |
Oct 10, 2008 | 21.16 | 22.36 | 18.16 | 19.49 | 3,260,312 | -2.01(-9.35%) |
Oct 09, 2008 | 25.75 | 27.97 | 21.05 | 21.50 | 2,909,603 | -3.21(-12.98%) |
Oct 08, 2008 | 24.79 | 26.24 | 21.17 | 24.71 | 3,800,525 | -0.56(-2.23%) |
Oct 07, 2008 | 30.00 | 31.95 | 25.25 | 25.27 | 2,572,012 | -3.29(-11.53%) |
Oct 06, 2008 | 25.38 | 29.21 | 23.30 | 28.57 | 4,142,899 | +0.26(+0.93%) |
Oct 03, 2008 | 29.78 | 33.11 | 27.58 | 28.31 | 2,765,016 | -1.26(-4.27%) |
Oct 02, 2008 | 36.18 | 36.18 | 29.15 | 29.57 | 3,216,272 | -7.63(-20.51%) |
Oct 01, 2008 | 37.71 | 38.61 | 35.08 | 37.20 | 1,806,997 | -0.92(-2.42%) |
Sep 30, 2008 | 35.09 | 39.03 | 34.92 | 38.12 | 2,192,741 | +3.38(+9.73%) |
Sep 29, 2008 | 38.88 | 38.91 | 32.07 | 34.74 | 2,344,488 | -6.01(-14.74%) |
Sep 26, 2008 | 41.72 | 42.67 | 39.00 | 40.74 | 0 | -2.92(-6.70%) |
Sep 25, 2008 | 43.25 | 44.45 | 41.38 | 43.67 | 1,999,843 | +0.06(+0.13%) |
Sep 24, 2008 | 43.34 | 45.35 | 43.00 | 43.61 | 1,650,259 | +1.94(+4.66%) |
Sep 23, 2008 | 43.74 | 44.01 | 40.67 | 41.67 | 1,873,246 | -2.42(-5.49%) |
Sep 22, 2008 | 41.69 | 44.63 | 41.18 | 44.09 | 2,339,618 | +3.94(+9.80%) |
Sep 19, 2008 | 38.78 | 44.84 | 35.86 | 40.15 | 0 | +4.44(+12.44%) |
Sep 18, 2008 | 35.84 | 37.42 | 34.26 | 35.71 | 2,963,313 | +2.20(+6.55%) |
Sep 17, 2008 | 36.82 | 36.82 | 32.90 | 33.51 | 3,146,964 | -2.77(-7.63%) |
Sep 16, 2008 | 31.75 | 36.36 | 30.55 | 36.28 | 2,559,689 | +2.02(+5.90%) |
Sep 15, 2008 | 36.99 | 38.37 | 33.76 | 34.26 | 2,469,238 | -5.32(-13.43%) |
Sep 12, 2008 | 35.61 | 40.70 | 35.61 | 39.58 | 3,982,457 | +4.32(+12.27%) |
Sep 11, 2008 | 34.74 | 36.40 | 32.52 | 35.25 | 2,387,481 | -0.08(-0.22%) |
Sep 10, 2008 | 33.90 | 36.20 | 32.85 | 35.33 | 3,280,975 | +2.41(+7.32%) |
Sep 09, 2008 | 37.96 | 37.97 | 32.88 | 32.92 | 3,482,004 | -6.66(-16.82%) |
Sep 08, 2008 | 45.21 | 45.33 | 39.13 | 39.58 | 3,257,280 | -3.93(-9.02%) |
Sep 05, 2008 | 40.73 | 43.69 | 39.35 | 43.50 | 0 | +2.60(+6.37%) |
Sep 04, 2008 | 43.06 | 43.75 | 39.98 | 40.90 | 2,330,063 | -2.01(-4.69%) |
Sep 03, 2008 | 43.74 | 45.78 | 41.44 | 42.91 | 1,913,720 | -1.83(-4.08%) |
Sep 02, 2008 | 47.35 | 47.40 | 44.22 | 44.74 | 1,630,976 | -4.01(-8.23%) |
Aug 29, 2008 | 49.55 | 50.33 | 48.00 | 48.75 | 1,078,964 | -0.41(-0.83%) |
Aug 28, 2008 | 50.03 | 50.61 | 47.28 | 49.16 | 1,679,440 | -0.09(-0.18%) |
Aug 27, 2008 | 50.52 | 51.44 | 48.49 | 49.25 | 1,407,963 | +0.21(+0.44%) |
Aug 26, 2008 | 48.50 | 51.01 | 48.34 | 49.03 | 1,659,249 | +0.90(+1.88%) |
Aug 25, 2008 | 50.10 | 50.51 | 46.17 | 48.13 | 2,064,213 | -0.89(-1.82%) |
Aug 22, 2008 | 51.05 | 51.79 | 48.10 | 49.02 | 2,197,037 | -3.33(-6.37%) |
Aug 21, 2008 | 51.14 | 54.94 | 50.92 | 52.35 | 2,821,722 | +2.68(+5.40%) |
Aug 20, 2008 | 48.32 | 51.48 | 46.95 | 49.67 | 2,932,663 | +3.37(+7.28%) |
Aug 19, 2008 | 42.07 | 47.82 | 42.07 | 46.30 | 2,452,853 | +3.99(+9.44%) |
Aug 18, 2008 | 45.29 | 45.37 | 41.78 | 42.31 | 1,171,280 | -2.17(-4.87%) |
Aug 15, 2008 | 44.08 | 45.02 | 42.44 | 44.47 | 0 | -0.39(-0.87%) |
Aug 14, 2008 | 46.58 | 46.58 | 42.97 | 44.86 | 1,827,932 | -2.23(-4.73%) |
Aug 13, 2008 | 42.76 | 48.10 | 41.78 | 47.09 | 2,080,936 | +4.72(+11.15%) |
Aug 12, 2008 | 43.87 | 44.36 | 41.57 | 42.37 | 2,049,664 | -1.00(-2.31%) |
Aug 11, 2008 | 43.76 | 45.41 | 39.78 | 43.37 | 2,372,572 | -0.19(-0.45%) |
Aug 08, 2008 | 45.30 | 45.78 | 43.03 | 43.56 | 1,767,118 | -3.15(-6.74%) |
Aug 07, 2008 | 50.60 | 52.21 | 46.26 | 46.71 | 1,968,237 | -3.02(-6.08%) |
Aug 06, 2008 | 46.04 | 50.12 | 45.58 | 49.73 | 1,699,213 | +3.16(+6.78%) |
Aug 05, 2008 | 48.05 | 50.37 | 44.84 | 46.57 | 2,930,331 | -2.95(-5.96%) |
Aug 04, 2008 | 54.22 | 54.34 | 48.58 | 49.53 | 1,827,499 | -5.28(-9.63%) |
Aug 01, 2008 | 55.83 | 58.72 | 54.03 | 54.80 | 1,456,470 | -0.70(-1.26%) |
Jul 31, 2008 | 59.66 | 59.66 | 54.95 | 55.50 | 1,430,847 | -3.60(-6.10%) |
Jul 30, 2008 | 53.44 | 60.93 | 52.22 | 59.11 | 2,812,448 | +4.91(+9.05%) |
Jul 29, 2008 | 54.20 | 59.77 | 51.67 | 54.20 | 4,118,797 | -7.72(-12.46%) |
Jul 28, 2008 | 62.29 | 65.10 | 60.97 | 61.92 | 1,509,034 | +1.09(+1.79%) |
Jul 25, 2008 | 59.91 | 63.89 | 59.54 | 60.83 | 1,071,225 | +0.51(+0.84%) |
Jul 24, 2008 | 60.67 | 63.98 | 56.91 | 60.32 | 2,446,274 | -0.18(-0.31%) |
Jul 23, 2008 | 66.40 | 67.02 | 58.82 | 60.51 | 2,596,592 | -7.36(-10.84%) |
Jul 22, 2008 | 70.19 | 70.19 | 64.26 | 67.86 | 2,021,649 | -2.97(-4.20%) |
Jul 21, 2008 | 70.20 | 71.20 | 66.11 | 70.84 | 1,208,198 | +3.40(+5.04%) |
Jul 18, 2008 | 66.78 | 70.38 | 64.62 | 67.44 | 1,567,939 | +0.20(+0.30%) |
Jul 17, 2008 | 71.54 | 75.79 | 66.16 | 67.23 | 2,545,929 | -5.26(-7.25%) |
Jul 16, 2008 | 74.74 | 76.28 | 70.02 | 72.49 | 2,007,384 | -2.00(-2.69%) |
Jul 15, 2008 | 77.29 | 78.13 | 69.55 | 74.49 | 1,998,442 | -4.80(-6.05%) |
Jul 14, 2008 | 78.98 | 81.11 | 78.02 | 79.29 | 1,567,327 | +1.54(+1.97%) |
Jul 11, 2008 | 76.82 | 81.44 | 74.50 | 77.75 | 2,729,730 | +1.33(+1.74%) |
Jul 10, 2008 | 67.03 | 77.66 | 65.62 | 76.42 | 4,955,970 | +13.01(+20.52%) |
Jul 09, 2008 | 63.41 | 66.46 | 62.00 | 63.41 | 1,914,367 | -0.10(-0.15%) |
Jul 08, 2008 | 62.08 | 64.34 | 55.54 | 63.51 | 3,182,695 | -0.22(-0.35%) |
Jul 07, 2008 | 64.33 | 65.88 | 60.51 | 63.73 | 1,732,384 | -0.83(-1.28%) |
Jul 04, 2008 | 65.91 | 66.74 | 59.27 | 64.56 | 1,228,860 | +0.00(+0.00%) |
Jul 03, 2008 | 65.91 | 66.74 | 59.27 | 64.56 | 1,228,860 | -1.90(-2.87%) |
Jul 02, 2008 | 70.00 | 72.88 | 66.20 | 66.46 | 2,452,018 | -2.44(-3.54%) |
Jul 01, 2008 | 68.83 | 69.47 | 65.59 | 68.90 | 1,227,213 | +1.55(+2.29%) |
Jun 30, 2008 | 66.80 | 69.81 | 66.40 | 67.36 | 1,516,248 | +1.87(+2.85%) |
Jun 27, 2008 | 65.83 | 66.12 | 63.40 | 65.49 | 1,316,644 | +0.12(+0.18%) |
Jun 26, 2008 | 63.93 | 66.17 | 62.00 | 65.38 | 1,307,737 | +0.46(+0.70%) |
Jun 25, 2008 | 66.42 | 66.56 | 60.84 | 64.92 | 1,269,300 | -0.42(-0.64%) |
Jun 24, 2008 | 71.03 | 71.03 | 64.82 | 65.34 | 1,647,134 | -4.82(-6.87%) |
Jun 23, 2008 | 66.05 | 70.79 | 64.97 | 70.16 | 1,253,958 | +3.23(+4.82%) |
Jun 20, 2008 | 69.72 | 69.93 | 66.81 | 66.93 | 1,348,374 | -1.53(-2.23%) |
Jun 19, 2008 | 72.67 | 72.74 | 66.74 | 68.46 | 1,234,390 | -3.30(-4.60%) |
Jun 18, 2008 | 72.51 | 72.51 | 68.01 | 71.76 | 1,203,439 | +0.53(+0.75%) |
Jun 17, 2008 | 69.76 | 72.26 | 68.67 | 71.22 | 1,416,175 | +1.83(+2.63%) |
Jun 16, 2008 | 67.70 | 71.32 | 67.70 | 69.40 | 1,484,285 | +3.32(+5.03%) |
Jun 13, 2008 | 63.66 | 67.12 | 62.19 | 66.07 | 1,062,422 | +1.95(+3.05%) |
Jun 12, 2008 | 65.73 | 66.67 | 61.78 | 64.12 | 1,896,622 | -2.87(-4.28%) |
Jun 11, 2008 | 66.69 | 69.46 | 65.91 | 66.99 | 1,549,444 | -0.34(-0.51%) |
Jun 10, 2008 | 65.70 | 69.97 | 62.93 | 67.33 | 3,470,248 | -4.51(-6.28%) |
Jun 09, 2008 | 73.95 | 73.95 | 69.77 | 71.84 | 1,424,593 | -0.55(-0.77%) |
Jun 06, 2008 | 68.48 | 73.75 | 67.06 | 72.39 | 2,904,626 | +4.56(+6.72%) |
Jun 05, 2008 | 63.37 | 67.86 | 63.04 | 67.83 | 1,486,145 | +4.47(+7.05%) |
Jun 04, 2008 | 63.08 | 65.33 | 62.72 | 63.36 | 1,385,218 | -0.33(-0.52%) |
Jun 03, 2008 | 63.25 | 64.24 | 61.70 | 63.69 | 1,917,539 | +1.17(+1.86%) |
Jun 02, 2008 | 62.66 | 63.95 | 60.79 | 62.53 | 1,619,678 | +0.18(+0.28%) |
May 30, 2008 | 60.76 | 63.66 | 58.94 | 62.35 | 2,296,268 | +2.44(+4.07%) |
May 29, 2008 | 60.08 | 61.67 | 58.80 | 59.91 | 1,793,116 | -0.82(-1.34%) |
May 28, 2008 | 58.21 | 60.97 | 54.75 | 60.73 | 1,996,080 | +2.52(+4.32%) |
May 27, 2008 | 58.20 | 60.39 | 56.84 | 58.21 | 1,174,349 | +0.27(+0.47%) |
May 26, 2008 | 58.79 | 59.62 | 57.06 | 57.94 | 0 | +0.00(+0.00%) |
May 23, 2008 | 58.79 | 59.62 | 57.06 | 57.94 | 880,306 | -0.92(-1.57%) |
May 22, 2008 | 59.78 | 59.82 | 56.56 | 58.86 | 1,633,462 | +0.38(+0.65%) |
May 21, 2008 | 58.78 | 61.49 | 58.30 | 58.49 | 2,419,627 | -2.58(-4.22%) |
May 20, 2008 | 50.62 | 61.89 | 50.62 | 61.06 | 5,074,615 | +11.45(+23.07%) |
May 19, 2008 | 50.48 | 50.94 | 48.77 | 49.61 | 895,680 | -0.40(-0.80%) |
May 16, 2008 | 51.26 | 51.54 | 49.11 | 50.01 | 905,250 | +0.07(+0.14%) |
May 15, 2008 | 50.56 | 50.56 | 48.15 | 49.94 | 801,833 | +0.36(+0.73%) |
May 14, 2008 | 50.54 | 50.78 | 48.62 | 49.59 | 823,167 | -1.03(-2.03%) |
May 13, 2008 | 48.58 | 50.80 | 46.81 | 50.62 | 1,955,701 | +2.02(+4.16%) |
May 12, 2008 | 52.43 | 52.44 | 48.30 | 48.59 | 1,925,780 | -3.08(-5.96%) |
May 09, 2008 | 51.66 | 54.06 | 51.01 | 51.67 | 1,169,887 | +0.82(+1.60%) |
May 08, 2008 | 50.04 | 51.01 | 48.97 | 50.86 | 832,755 | +1.00(+2.01%) |
May 07, 2008 | 48.70 | 51.89 | 47.63 | 49.86 | 1,715,537 | +1.79(+3.72%) |
May 06, 2008 | 49.42 | 50.93 | 46.91 | 48.07 | 1,991,904 | -1.46(-2.94%) |
May 05, 2008 | 45.66 | 50.67 | 45.18 | 49.53 | 4,210,962 | +6.94(+16.29%) |
May 02, 2008 | 39.96 | 43.01 | 38.02 | 42.59 | 1,952,261 | +2.03(+5.01%) |
May 01, 2008 | 41.70 | 41.88 | 38.36 | 40.56 | 1,062,262 | -1.20(-2.86%) |
Apr 30, 2008 | 40.68 | 42.07 | 39.19 | 41.75 | 1,359,295 | +0.70(+1.70%) |
Apr 29, 2008 | 45.11 | 45.11 | 40.56 | 41.05 | 1,898,211 | -4.17(-9.22%) |
Apr 28, 2008 | 44.46 | 46.79 | 43.56 | 45.22 | 1,264,429 | +1.45(+3.31%) |
Apr 25, 2008 | 40.66 | 44.09 | 40.66 | 43.77 | 1,202,012 | +2.88(+7.03%) |
Apr 24, 2008 | 41.44 | 41.93 | 40.13 | 40.90 | 948,081 | -0.34(-0.82%) |
Apr 23, 2008 | 41.32 | 41.32 | 40.12 | 41.24 | 1,095,877 | +0.21(+0.52%) |
Apr 22, 2008 | 40.14 | 41.19 | 39.45 | 41.02 | 1,049,933 | +0.31(+0.76%) |
Apr 21, 2008 | 41.31 | 42.04 | 39.98 | 40.71 | 1,115,479 | -0.28(-0.69%) |
Apr 18, 2008 | 42.34 | 42.39 | 39.64 | 41.00 | 1,059,539 | -0.50(-1.19%) |
Apr 17, 2008 | 40.81 | 41.69 | 37.52 | 41.49 | 2,500,041 | +0.49(+1.18%) |
Apr 16, 2008 | 41.53 | 43.32 | 40.06 | 41.01 | 3,513,834 | +0.60(+1.49%) |
Apr 15, 2008 | 37.31 | 41.02 | 36.90 | 40.40 | 1,820,171 | +3.26(+8.76%) |
Apr 14, 2008 | 37.89 | 38.35 | 36.44 | 37.15 | 1,308,066 | -0.15(-0.39%) |
Apr 11, 2008 | 37.53 | 38.14 | 34.35 | 37.29 | 2,472,606 | +2.71(+7.84%) |
Apr 10, 2008 | 34.18 | 36.21 | 34.18 | 34.58 | 1,558,139 | +0.18(+0.54%) |
Apr 09, 2008 | 33.26 | 34.65 | 33.22 | 34.40 | 570,562 | +1.46(+4.42%) |
Apr 08, 2008 | 32.75 | 35.36 | 32.16 | 32.94 | 1,148,071 | -0.14(-0.41%) |
Apr 07, 2008 | 33.09 | 34.19 | 32.57 | 33.08 | 734,160 | +0.91(+2.84%) |
Apr 04, 2008 | 32.15 | 32.92 | 31.97 | 32.16 | 439,365 | +0.22(+0.70%) |
Apr 03, 2008 | 31.07 | 32.49 | 30.50 | 31.94 | 803,787 | +1.47(+4.82%) |
Apr 02, 2008 | 30.71 | 31.09 | 29.85 | 30.47 | 712,988 | +0.28(+0.93%) |
Apr 01, 2008 | 31.37 | 31.37 | 29.68 | 30.19 | 677,860 | -0.80(-2.57%) |
Mar 31, 2008 | 29.59 | 31.15 | 29.17 | 30.99 | 1,321,075 | +1.82(+6.23%) |
Mar 28, 2008 | 28.18 | 29.87 | 27.77 | 29.17 | 883,578 | +1.42(+5.11%) |
Mar 27, 2008 | 28.14 | 28.37 | 27.38 | 27.75 | 363,491 | -0.39(-1.38%) |
Mar 26, 2008 | 26.40 | 28.18 | 26.32 | 28.14 | 596,591 | +1.74(+6.59%) |
Mar 25, 2008 | 25.48 | 26.87 | 25.31 | 26.40 | 426,772 | +1.22(+4.86%) |
Mar 24, 2008 | 24.90 | 25.98 | 23.75 | 25.18 | 623,524 | +0.30(+1.21%) |
Mar 21, 2008 | 26.61 | 27.08 | 24.38 | 24.88 | 898,475 | +0.00(+0.00%) |
Mar 20, 2008 | 26.61 | 27.08 | 24.38 | 24.88 | 898,475 | -2.21(-8.14%) |
Mar 19, 2008 | 27.96 | 28.40 | 26.69 | 27.08 | 565,983 | -1.15(-4.06%) |
Mar 18, 2008 | 27.40 | 28.38 | 26.62 | 28.23 | 589,160 | +1.84(+6.96%) |
Mar 17, 2008 | 27.22 | 27.82 | 25.87 | 26.39 | 469,594 | -1.65(-5.89%) |
Mar 14, 2008 | 28.67 | 28.77 | 27.42 | 28.04 | 439,578 | -0.43(-1.50%) |
Mar 13, 2008 | 27.21 | 28.67 | 26.88 | 28.47 | 795,951 | +1.21(+4.46%) |
Mar 12, 2008 | 27.96 | 28.36 | 27.04 | 27.26 | 531,282 | -0.70(-2.50%) |
Mar 11, 2008 | 26.96 | 28.02 | 26.92 | 27.96 | 576,859 | +1.73(+6.60%) |
Mar 10, 2008 | 26.62 | 27.01 | 25.98 | 26.23 | 459,509 | -0.37(-1.39%) |
Mar 07, 2008 | 27.63 | 27.96 | 26.25 | 26.60 | 521,047 | -1.59(-5.65%) |
Mar 06, 2008 | 28.18 | 28.93 | 28.00 | 28.19 | 628,906 | +0.01(+0.03%) |
Mar 05, 2008 | 27.44 | 28.48 | 26.96 | 28.18 | 696,263 | +0.84(+3.06%) |
Mar 04, 2008 | 27.79 | 28.29 | 25.24 | 27.34 | 849,510 | -0.42(-1.50%) |
Mar 03, 2008 | 27.16 | 28.18 | 27.16 | 27.76 | 691,217 | +0.48(+1.74%) |
Feb 29, 2008 | 28.13 | 28.69 | 27.03 | 27.29 | 1,031,416 | -0.87(-3.11%) |
Feb 28, 2008 | 27.69 | 28.97 | 27.51 | 28.16 | 858,723 | +0.86(+3.13%) |
Feb 27, 2008 | 25.61 | 27.97 | 25.53 | 27.30 | 2,032,924 | +2.21(+8.79%) |
Feb 26, 2008 | 25.56 | 25.58 | 24.54 | 25.10 | 394,777 | +0.06(+0.23%) |
Feb 25, 2008 | 24.57 | 25.22 | 24.05 | 25.04 | 423,490 | +0.70(+2.87%) |
Feb 22, 2008 | 24.84 | 25.03 | 23.99 | 24.34 | 152,729 | -0.42(-1.69%) |
Feb 21, 2008 | 26.10 | 26.10 | 24.47 | 24.76 | 255,216 | -1.34(-5.14%) |
Feb 20, 2008 | 24.61 | 26.11 | 24.61 | 26.10 | 579,080 | +0.84(+3.31%) |
Feb 19, 2008 | 24.61 | 25.58 | 24.61 | 25.26 | 134,100 | +0.77(+3.13%) |
Feb 18, 2008 | 24.54 | 24.89 | 24.28 | 24.50 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 24.54 | 24.89 | 24.28 | 24.50 | 208,709 | -0.17(-0.71%) |
Feb 14, 2008 | 24.33 | 25.89 | 24.17 | 24.67 | 269,325 | +0.35(+1.44%) |
Feb 13, 2008 | 24.00 | 24.64 | 23.39 | 24.32 | 220,235 | +0.45(+1.87%) |
Feb 12, 2008 | 23.36 | 24.29 | 23.27 | 23.87 | 343,896 | +0.50(+2.12%) |
Feb 11, 2008 | 22.43 | 23.86 | 22.14 | 23.38 | 260,989 | +0.93(+4.16%) |
Feb 08, 2008 | 22.03 | 22.88 | 21.80 | 22.45 | 548,221 | +0.52(+2.39%) |
Feb 07, 2008 | 22.20 | 22.34 | 21.11 | 21.92 | 603,311 | -0.14(-0.62%) |
Feb 06, 2008 | 23.39 | 23.39 | 21.95 | 22.06 | 321,811 | -1.44(-6.12%) |
Feb 05, 2008 | 24.37 | 24.54 | 23.43 | 23.50 | 228,880 | -0.99(-4.05%) |
Feb 04, 2008 | 24.32 | 24.63 | 23.87 | 24.49 | 318,586 | +0.40(+1.65%) |
Feb 01, 2008 | 24.36 | 24.57 | 23.79 | 24.09 | 332,308 | -0.12(-0.48%) |
Jan 31, 2008 | 24.58 | 24.74 | 23.85 | 24.20 | 364,747 | -0.48(-1.93%) |
Jan 30, 2008 | 23.87 | 25.18 | 23.76 | 24.68 | 242,670 | +0.80(+3.34%) |
Jan 29, 2008 | 24.34 | 24.34 | 23.45 | 23.88 | 368,843 | +0.33(+1.40%) |
Jan 28, 2008 | 22.67 | 24.20 | 22.48 | 23.55 | 342,805 | +0.51(+2.19%) |
Jan 25, 2008 | 23.27 | 23.92 | 22.64 | 23.05 | 173,203 | +0.06(+0.25%) |
Jan 24, 2008 | 21.57 | 23.29 | 21.57 | 22.99 | 368,843 | +1.79(+8.43%) |
Jan 23, 2008 | 21.43 | 21.65 | 20.02 | 21.20 | 522,287 | -0.66(-3.02%) |
Jan 22, 2008 | 21.30 | 22.23 | 19.97 | 21.86 | 225,021 | -0.54(-2.43%) |
Jan 21, 2008 | 22.16 | 22.80 | 21.18 | 22.41 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 22.16 | 22.80 | 21.18 | 22.41 | 303,258 | +0.21(+0.96%) |
Jan 17, 2008 | 24.86 | 25.20 | 21.81 | 22.19 | 561,291 | -2.58(-10.43%) |
Jan 16, 2008 | 25.26 | 25.66 | 24.59 | 24.78 | 563,581 | -0.63(-2.49%) |
Jan 15, 2008 | 26.82 | 26.82 | 25.37 | 25.41 | 271,502 | -0.93(-3.54%) |
Jan 14, 2008 | 26.58 | 26.58 | 25.61 | 26.34 | 621,393 | +0.18(+0.71%) |
Jan 11, 2008 | 25.12 | 26.30 | 24.99 | 26.16 | 621,506 | +1.09(+4.34%) |
Jan 10, 2008 | 25.07 | 25.27 | 24.99 | 25.07 | 110,426 | -0.15(-0.58%) |
Jan 09, 2008 | 24.77 | 25.36 | 24.62 | 25.22 | 356,081 | +0.45(+1.80%) |
Jan 08, 2008 | 25.17 | 25.35 | 24.62 | 24.77 | 164,142 | -0.23(-0.93%) |
Jan 07, 2008 | 25.94 | 26.32 | 24.54 | 25.00 | 265,609 | -0.82(-3.16%) |
Jan 04, 2008 | 26.28 | 26.43 | 25.63 | 25.82 | 191,008 | -0.42(-1.59%) |
Jan 03, 2008 | 26.54 | 26.57 | 25.65 | 26.24 | 372,033 | +0.00(+0.00%) |
Jan 02, 2008 | 25.61 | 27.29 | 25.55 | 26.24 | 375,120 | +0.85(+3.33%) |