Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 21.05 | 21.54 | 20.89 | 21.16 | 2,857,287 | +0.18(+0.85%) |
Dec 30, 2008 | 20.17 | 21.06 | 20.15 | 20.99 | 2,465,730 | +0.84(+4.15%) |
Dec 29, 2008 | 19.85 | 20.20 | 19.85 | 20.15 | 1,980,578 | -0.08(-0.40%) |
Dec 26, 2008 | 20.32 | 20.32 | 20.10 | 20.23 | 970,335 | +0.18(+0.89%) |
Dec 24, 2008 | 20.11 | 20.11 | 19.92 | 20.05 | 804,085 | -0.01(-0.04%) |
Dec 23, 2008 | 20.76 | 20.76 | 19.88 | 20.06 | 2,325,283 | -0.13(-0.66%) |
Dec 22, 2008 | 20.63 | 20.63 | 19.96 | 20.19 | 3,259,202 | -0.49(-2.37%) |
Dec 19, 2008 | 20.40 | 21.02 | 20.16 | 20.68 | 5,729,148 | +0.52(+2.60%) |
Dec 18, 2008 | 21.04 | 21.04 | 19.88 | 20.16 | 3,217,104 | -0.47(-2.29%) |
Dec 17, 2008 | 20.98 | 21.19 | 20.50 | 20.63 | 3,370,444 | -0.58(-2.73%) |
Dec 16, 2008 | 20.61 | 21.27 | 20.27 | 21.21 | 4,496,310 | +0.90(+4.42%) |
Dec 15, 2008 | 20.67 | 20.67 | 19.79 | 20.31 | 4,039,298 | -0.14(-0.70%) |
Dec 12, 2008 | 20.27 | 20.53 | 19.53 | 20.45 | 3,608,080 | +0.54(+2.73%) |
Dec 11, 2008 | 20.85 | 21.05 | 19.82 | 19.91 | 3,442,046 | -1.14(-5.41%) |
Dec 10, 2008 | 21.04 | 21.28 | 20.67 | 21.05 | 3,193,818 | +0.27(+1.28%) |
Dec 09, 2008 | 20.90 | 21.28 | 20.45 | 20.78 | 4,503,932 | -0.35(-1.64%) |
Dec 08, 2008 | 20.83 | 21.35 | 20.77 | 21.13 | 5,306,462 | +0.36(+1.71%) |
Dec 05, 2008 | 19.79 | 20.85 | 19.19 | 20.77 | 5,330,640 | +0.91(+4.57%) |
Dec 04, 2008 | 20.12 | 20.85 | 19.58 | 19.87 | 6,537,449 | -0.60(-2.91%) |
Dec 03, 2008 | 20.08 | 20.47 | 19.05 | 20.46 | 7,340,500 | +1.00(+5.12%) |
Dec 02, 2008 | 18.27 | 19.51 | 17.96 | 19.46 | 5,670,046 | +1.50(+8.37%) |
Dec 01, 2008 | 19.26 | 19.51 | 17.96 | 17.96 | 4,505,151 | -1.75(-8.89%) |
Nov 28, 2008 | 19.73 | 20.06 | 19.36 | 19.71 | 1,561,487 | -0.22(-1.12%) |
Nov 26, 2008 | 19.22 | 19.94 | 19.21 | 19.94 | 3,668,732 | +0.52(+2.70%) |
Nov 25, 2008 | 20.39 | 20.46 | 19.06 | 19.41 | 5,564,941 | -0.83(-4.09%) |
Nov 24, 2008 | 20.46 | 20.49 | 19.63 | 20.24 | 7,161,534 | +0.13(+0.66%) |
Nov 21, 2008 | 18.99 | 20.46 | 18.67 | 20.11 | 8,231,485 | +1.77(+9.66%) |
Nov 20, 2008 | 18.14 | 19.96 | 18.01 | 18.34 | 8,122,429 | +0.05(+0.29%) |
Nov 19, 2008 | 18.79 | 19.63 | 18.24 | 18.28 | 6,942,391 | -0.64(-3.39%) |
Nov 18, 2008 | 18.81 | 19.39 | 18.26 | 18.92 | 5,059,122 | -0.04(-0.19%) |
Nov 17, 2008 | 19.01 | 19.46 | 18.57 | 18.96 | 4,118,065 | -0.24(-1.25%) |
Nov 14, 2008 | 19.47 | 20.28 | 19.12 | 19.20 | 5,144,430 | -1.22(-5.97%) |
Nov 13, 2008 | 19.16 | 20.48 | 18.24 | 20.42 | 6,096,227 | +1.29(+6.74%) |
Nov 12, 2008 | 20.04 | 20.20 | 19.07 | 19.13 | 5,464,221 | -1.32(-6.44%) |
Nov 11, 2008 | 20.93 | 21.14 | 20.25 | 20.44 | 3,709,850 | -0.68(-3.20%) |
Nov 10, 2008 | 21.85 | 21.97 | 20.86 | 21.12 | 3,348,830 | -0.23(-1.08%) |
Nov 07, 2008 | 21.43 | 21.61 | 21.09 | 21.35 | 4,508,370 | +0.08(+0.38%) |
Nov 06, 2008 | 22.28 | 22.64 | 21.14 | 21.27 | 4,651,813 | -1.25(-5.57%) |
Nov 05, 2008 | 22.70 | 23.32 | 22.37 | 22.53 | 4,203,767 | -0.18(-0.78%) |
Nov 04, 2008 | 23.07 | 23.34 | 22.57 | 22.70 | 5,808,519 | +0.00(+0.00%) |
Nov 03, 2008 | 22.59 | 22.91 | 22.03 | 22.70 | 3,385,188 | +0.41(+1.84%) |
Oct 31, 2008 | 22.00 | 22.51 | 21.58 | 22.29 | 5,930,950 | +0.24(+1.09%) |
Oct 30, 2008 | 22.31 | 22.45 | 21.71 | 22.05 | 4,785,220 | +0.36(+1.68%) |
Oct 29, 2008 | 21.89 | 22.49 | 21.16 | 21.69 | 6,084,637 | +0.05(+0.25%) |
Oct 28, 2008 | 20.35 | 21.72 | 19.87 | 21.64 | 7,059,260 | +1.66(+8.33%) |
Oct 27, 2008 | 19.94 | 20.77 | 19.36 | 19.97 | 4,758,827 | -0.32(-1.58%) |
Oct 24, 2008 | 19.60 | 20.85 | 19.60 | 20.29 | 5,778,930 | -0.65(-3.10%) |
Oct 23, 2008 | 20.95 | 21.33 | 19.79 | 20.94 | 7,654,268 | -0.06(-0.30%) |
Oct 22, 2008 | 22.02 | 22.21 | 20.65 | 21.00 | 6,677,148 | -1.27(-5.71%) |
Oct 21, 2008 | 22.77 | 23.08 | 22.20 | 22.28 | 4,602,512 | -0.84(-3.62%) |
Oct 20, 2008 | 22.27 | 23.13 | 21.99 | 23.11 | 4,245,398 | +1.08(+4.88%) |
Oct 17, 2008 | 21.65 | 22.79 | 21.37 | 22.04 | 8,096,876 | -0.14(-0.64%) |
Oct 16, 2008 | 20.47 | 22.22 | 20.21 | 22.18 | 7,487,593 | +1.06(+5.01%) |
Oct 15, 2008 | 22.53 | 23.50 | 20.99 | 21.12 | 5,783,546 | -1.73(-7.55%) |
Oct 14, 2008 | 24.15 | 24.53 | 22.70 | 22.85 | 7,587,281 | -1.01(-4.21%) |
Oct 13, 2008 | 22.89 | 23.89 | 22.27 | 23.85 | 6,261,582 | +1.57(+7.03%) |
Oct 10, 2008 | 21.51 | 23.33 | 20.77 | 22.29 | 10,262,908 | +0.43(+1.95%) |
Oct 09, 2008 | 22.85 | 23.41 | 21.72 | 21.86 | 8,060,044 | -1.06(-4.62%) |
Oct 08, 2008 | 22.44 | 24.06 | 22.30 | 22.92 | 8,486,569 | +0.44(+1.98%) |
Oct 07, 2008 | 23.97 | 24.22 | 22.47 | 22.47 | 7,412,644 | -1.43(-5.99%) |
Oct 06, 2008 | 24.38 | 24.87 | 23.09 | 23.90 | 8,564,507 | -0.85(-3.45%) |
Oct 03, 2008 | 26.06 | 26.52 | 24.68 | 24.76 | 10,094,485 | -1.87(-7.02%) |
Oct 02, 2008 | 27.07 | 27.34 | 26.44 | 26.63 | 6,348,765 | -0.46(-1.71%) |
Oct 01, 2008 | 27.76 | 27.93 | 26.79 | 27.09 | 5,273,790 | -1.03(-3.67%) |
Sep 30, 2008 | 27.30 | 28.24 | 27.17 | 28.12 | 7,946,378 | +1.50(+5.65%) |
Sep 29, 2008 | 28.06 | 28.44 | 26.62 | 26.62 | 7,736,254 | -1.80(-6.32%) |
Sep 26, 2008 | 27.60 | 28.47 | 27.39 | 28.41 | 4,351,530 | +0.42(+1.49%) |
Sep 25, 2008 | 28.03 | 28.47 | 27.72 | 28.00 | 4,233,989 | +0.20(+0.74%) |
Sep 24, 2008 | 27.48 | 27.99 | 27.28 | 27.79 | 4,487,495 | +0.32(+1.17%) |
Sep 23, 2008 | 27.58 | 28.37 | 27.37 | 27.47 | 5,716,611 | +0.18(+0.65%) |
Sep 22, 2008 | 27.69 | 28.45 | 27.28 | 27.29 | 4,930,121 | -0.94(-3.34%) |
Sep 19, 2008 | 27.63 | 28.47 | 26.06 | 28.24 | 8,598,558 | +1.09(+4.03%) |
Sep 18, 2008 | 26.12 | 27.58 | 26.01 | 27.14 | 7,323,321 | +1.18(+4.56%) |
Sep 17, 2008 | 26.43 | 26.78 | 25.91 | 25.96 | 7,690,410 | -0.51(-1.92%) |
Sep 16, 2008 | 26.24 | 27.06 | 26.00 | 26.47 | 7,480,485 | +0.08(+0.30%) |
Sep 15, 2008 | 26.50 | 27.35 | 26.29 | 26.39 | 6,545,691 | -0.69(-2.56%) |
Sep 12, 2008 | 26.96 | 27.12 | 26.68 | 27.08 | 4,285,228 | -0.09(-0.33%) |
Sep 11, 2008 | 26.68 | 27.20 | 26.51 | 27.17 | 4,875,450 | +0.33(+1.23%) |
Sep 10, 2008 | 27.22 | 27.22 | 26.72 | 26.84 | 4,701,445 | -0.12(-0.43%) |
Sep 09, 2008 | 27.37 | 27.53 | 26.91 | 26.96 | 5,835,421 | -0.22(-0.82%) |
Sep 08, 2008 | 26.95 | 28.41 | 26.69 | 27.18 | 5,695,155 | +0.62(+2.34%) |
Sep 05, 2008 | 26.22 | 26.80 | 26.12 | 26.56 | 5,781,694 | +0.22(+0.84%) |
Sep 04, 2008 | 26.90 | 27.28 | 26.33 | 26.33 | 4,397,590 | -0.82(-3.01%) |
Sep 03, 2008 | 27.06 | 27.58 | 26.96 | 27.15 | 8,061,252 | +0.05(+0.20%) |
Sep 02, 2008 | 27.08 | 27.58 | 26.97 | 27.10 | 5,988,122 | +0.35(+1.30%) |
Aug 29, 2008 | 27.42 | 27.47 | 26.72 | 26.75 | 3,778,612 | -0.79(-2.87%) |
Aug 28, 2008 | 27.26 | 27.58 | 27.18 | 27.54 | 3,365,440 | +0.51(+1.88%) |
Aug 27, 2008 | 26.81 | 27.30 | 26.72 | 27.04 | 3,726,029 | +0.19(+0.70%) |
Aug 26, 2008 | 27.08 | 27.29 | 26.72 | 26.85 | 4,235,838 | -0.29(-1.08%) |
Aug 25, 2008 | 27.40 | 27.67 | 26.88 | 27.14 | 4,989,431 | -0.58(-2.09%) |
Aug 22, 2008 | 27.12 | 28.25 | 26.78 | 27.72 | 7,429,913 | +1.01(+3.76%) |
Aug 21, 2008 | 26.56 | 26.82 | 26.20 | 26.72 | 5,600,284 | -0.27(-0.99%) |
Aug 20, 2008 | 26.96 | 27.22 | 26.59 | 26.98 | 4,465,226 | +0.44(+1.64%) |
Aug 19, 2008 | 27.30 | 27.35 | 26.39 | 26.55 | 4,790,317 | -0.48(-1.78%) |
Aug 18, 2008 | 27.45 | 27.45 | 26.87 | 27.03 | 3,998,076 | -0.17(-0.62%) |
Aug 15, 2008 | 27.39 | 27.47 | 26.99 | 27.20 | 3,776,101 | -0.06(-0.23%) |
Aug 14, 2008 | 26.58 | 27.43 | 26.56 | 27.26 | 3,825,435 | +0.47(+1.76%) |
Aug 13, 2008 | 26.96 | 27.11 | 26.54 | 26.79 | 4,316,677 | -0.32(-1.18%) |
Aug 12, 2008 | 27.03 | 27.33 | 26.80 | 27.11 | 4,472,022 | +0.13(+0.49%) |
Aug 11, 2008 | 26.58 | 27.23 | 26.55 | 26.97 | 5,446,049 | +0.40(+1.51%) |
Aug 08, 2008 | 26.14 | 26.69 | 26.14 | 26.57 | 5,493,084 | +0.30(+1.15%) |
Aug 07, 2008 | 25.88 | 26.48 | 25.88 | 26.27 | 4,712,979 | +0.20(+0.78%) |
Aug 06, 2008 | 25.67 | 26.24 | 25.51 | 26.07 | 3,693,308 | +0.18(+0.69%) |
Aug 05, 2008 | 25.14 | 25.91 | 24.90 | 25.89 | 6,234,198 | +1.04(+4.19%) |
Aug 04, 2008 | 24.55 | 25.00 | 24.33 | 24.85 | 4,821,038 | +0.44(+1.79%) |
Aug 01, 2008 | 24.27 | 24.55 | 23.48 | 24.41 | 4,165,633 | +0.10(+0.40%) |
Jul 31, 2008 | 24.33 | 24.79 | 24.04 | 24.31 | 4,193,176 | -0.02(-0.07%) |
Jul 30, 2008 | 24.29 | 24.53 | 23.87 | 24.33 | 4,669,007 | -0.02(-0.07%) |
Jul 29, 2008 | 24.35 | 24.57 | 23.87 | 24.35 | 3,063,028 | +0.54(+2.28%) |
Jul 28, 2008 | 24.12 | 24.26 | 23.68 | 23.81 | 2,824,747 | -0.52(-2.12%) |
Jul 25, 2008 | 24.22 | 24.39 | 23.99 | 24.32 | 2,338,078 | +0.20(+0.85%) |
Jul 24, 2008 | 24.00 | 24.38 | 23.76 | 24.12 | 4,074,680 | -0.51(-2.06%) |
Jul 23, 2008 | 24.80 | 24.82 | 24.26 | 24.62 | 5,574,133 | -0.10(-0.40%) |
Jul 22, 2008 | 24.89 | 25.11 | 24.49 | 24.72 | 4,208,858 | +0.29(+1.20%) |
Jul 21, 2008 | 24.83 | 24.89 | 24.20 | 24.43 | 2,982,905 | -0.49(-1.96%) |
Jul 18, 2008 | 24.67 | 24.99 | 24.38 | 24.92 | 3,738,582 | +0.22(+0.90%) |
Jul 17, 2008 | 24.28 | 24.95 | 24.17 | 24.70 | 3,491,120 | +0.51(+2.10%) |
Jul 16, 2008 | 23.58 | 24.30 | 23.35 | 24.19 | 4,467,893 | +0.60(+2.53%) |
Jul 15, 2008 | 23.58 | 23.94 | 23.29 | 23.59 | 4,765,635 | -0.02(-0.08%) |
Jul 14, 2008 | 23.90 | 23.94 | 23.49 | 23.61 | 4,583,339 | -0.06(-0.26%) |
Jul 11, 2008 | 23.55 | 23.97 | 23.31 | 23.67 | 5,692,178 | -0.24(-1.00%) |
Jul 10, 2008 | 23.81 | 24.27 | 23.51 | 23.91 | 5,695,808 | +0.28(+1.17%) |
Jul 09, 2008 | 24.03 | 24.64 | 23.63 | 23.64 | 11,546,057 | -1.45(-5.78%) |
Jul 08, 2008 | 25.07 | 25.30 | 24.63 | 25.09 | 4,919,955 | +0.34(+1.37%) |
Jul 07, 2008 | 25.03 | 25.09 | 24.31 | 24.75 | 4,177,576 | +0.03(+0.11%) |
Jul 04, 2008 | 24.28 | 25.02 | 24.28 | 24.72 | 2,691,324 | +0.00(+0.00%) |
Jul 03, 2008 | 24.28 | 25.02 | 24.28 | 24.72 | 2,691,324 | +0.49(+2.02%) |
Jul 02, 2008 | 24.93 | 25.03 | 24.20 | 24.23 | 4,563,722 | -0.59(-2.37%) |
Jul 01, 2008 | 24.38 | 24.93 | 24.10 | 24.82 | 5,548,135 | +0.29(+1.20%) |
Jun 30, 2008 | 25.11 | 25.20 | 24.47 | 24.53 | 3,784,374 | -0.48(-1.92%) |
Jun 27, 2008 | 25.19 | 25.49 | 24.75 | 25.01 | 5,816,985 | -0.23(-0.92%) |
Jun 26, 2008 | 25.62 | 25.72 | 25.19 | 25.24 | 6,069,884 | -0.48(-1.87%) |
Jun 25, 2008 | 25.19 | 26.05 | 25.01 | 25.72 | 5,406,806 | +0.71(+2.85%) |
Jun 24, 2008 | 25.28 | 25.47 | 24.84 | 25.01 | 4,516,804 | -0.44(-1.75%) |
Jun 23, 2008 | 25.63 | 25.78 | 25.33 | 25.45 | 4,178,727 | +0.04(+0.14%) |
Jun 20, 2008 | 25.83 | 26.06 | 25.35 | 25.42 | 5,622,943 | -0.70(-2.69%) |
Jun 19, 2008 | 25.44 | 26.24 | 25.35 | 26.12 | 3,732,486 | +0.58(+2.26%) |
Jun 18, 2008 | 25.69 | 25.87 | 25.44 | 25.54 | 3,626,651 | -0.33(-1.27%) |
Jun 17, 2008 | 26.60 | 26.60 | 25.84 | 25.87 | 4,178,755 | -0.75(-2.81%) |
Jun 16, 2008 | 25.91 | 26.69 | 25.84 | 26.62 | 4,602,241 | +0.46(+1.77%) |
Jun 13, 2008 | 25.87 | 26.29 | 25.55 | 26.16 | 4,662,557 | +0.60(+2.33%) |
Jun 12, 2008 | 25.13 | 25.75 | 25.13 | 25.56 | 4,475,349 | +0.32(+1.27%) |
Jun 11, 2008 | 25.53 | 25.67 | 25.17 | 25.24 | 4,601,609 | -0.45(-1.77%) |
Jun 10, 2008 | 25.59 | 25.84 | 25.43 | 25.69 | 4,214,867 | -0.14(-0.55%) |
Jun 09, 2008 | 25.87 | 26.03 | 25.35 | 25.83 | 4,244,241 | -0.04(-0.14%) |
Jun 06, 2008 | 26.47 | 26.51 | 25.83 | 25.87 | 4,682,929 | -0.83(-3.10%) |
Jun 05, 2008 | 26.38 | 26.74 | 26.10 | 26.70 | 4,326,054 | +0.34(+1.28%) |
Jun 04, 2008 | 25.66 | 26.50 | 25.66 | 26.36 | 4,858,250 | +0.67(+2.60%) |
Jun 03, 2008 | 25.62 | 25.98 | 25.35 | 25.69 | 5,261,958 | +0.22(+0.87%) |
Jun 02, 2008 | 25.58 | 25.76 | 25.18 | 25.47 | 3,683,023 | -0.29(-1.14%) |
May 30, 2008 | 25.70 | 25.87 | 25.51 | 25.76 | 3,030,994 | +0.03(+0.10%) |
May 29, 2008 | 25.55 | 25.93 | 25.50 | 25.74 | 3,678,964 | +0.21(+0.84%) |
May 28, 2008 | 25.49 | 25.53 | 25.11 | 25.52 | 4,179,170 | +0.06(+0.24%) |
May 27, 2008 | 24.45 | 25.48 | 24.45 | 25.46 | 4,603,793 | +0.98(+4.00%) |
May 26, 2008 | 25.05 | 25.12 | 24.46 | 24.48 | 5,692,241 | +0.00(+0.00%) |
May 23, 2008 | 25.05 | 25.12 | 24.46 | 24.48 | 5,692,241 | -0.85(-3.37%) |
May 22, 2008 | 25.17 | 25.69 | 25.08 | 25.34 | 5,957,034 | +0.30(+1.21%) |
May 21, 2008 | 24.74 | 26.06 | 24.52 | 25.03 | 12,720,207 | +0.83(+3.42%) |
May 20, 2008 | 24.59 | 24.70 | 24.06 | 24.21 | 5,072,235 | -0.17(-0.69%) |
May 19, 2008 | 24.70 | 24.85 | 24.25 | 24.38 | 3,824,714 | -0.34(-1.37%) |
May 16, 2008 | 25.03 | 25.03 | 24.48 | 24.71 | 4,556,340 | -0.16(-0.64%) |
May 15, 2008 | 24.52 | 25.01 | 24.42 | 24.87 | 2,742,027 | +0.28(+1.16%) |
May 14, 2008 | 24.46 | 24.88 | 24.32 | 24.59 | 2,912,528 | +0.24(+0.99%) |
May 13, 2008 | 24.43 | 24.43 | 23.90 | 24.35 | 3,791,736 | -0.20(-0.80%) |
May 12, 2008 | 23.92 | 24.65 | 23.65 | 24.54 | 5,048,874 | +0.62(+2.60%) |
May 09, 2008 | 24.38 | 24.60 | 23.82 | 23.92 | 4,532,800 | -0.76(-3.06%) |
May 08, 2008 | 24.39 | 24.74 | 24.32 | 24.68 | 3,901,988 | +0.49(+2.02%) |
May 07, 2008 | 24.77 | 24.84 | 24.14 | 24.19 | 3,563,397 | -0.52(-2.09%) |
May 06, 2008 | 24.53 | 24.89 | 24.45 | 24.70 | 4,335,888 | +0.08(+0.32%) |
May 05, 2008 | 24.86 | 25.02 | 24.59 | 24.62 | 2,532,657 | -0.44(-1.77%) |
May 02, 2008 | 25.15 | 25.23 | 24.83 | 25.07 | 2,882,915 | +0.26(+1.04%) |
May 01, 2008 | 23.97 | 24.85 | 23.78 | 24.81 | 4,322,370 | +0.82(+3.41%) |
Apr 30, 2008 | 24.73 | 24.78 | 23.84 | 23.99 | 4,758,189 | -0.47(-1.93%) |
Apr 29, 2008 | 24.50 | 24.70 | 24.30 | 24.46 | 3,185,746 | -0.14(-0.58%) |
Apr 28, 2008 | 24.63 | 24.86 | 24.35 | 24.61 | 2,523,254 | +0.05(+0.22%) |
Apr 25, 2008 | 24.88 | 24.91 | 24.24 | 24.55 | 3,064,636 | -0.31(-1.25%) |
Apr 24, 2008 | 24.98 | 25.07 | 24.53 | 24.87 | 4,288,355 | -0.20(-0.82%) |
Apr 23, 2008 | 24.90 | 25.27 | 24.64 | 25.07 | 4,035,324 | +0.38(+1.55%) |
Apr 22, 2008 | 25.19 | 25.38 | 24.52 | 24.69 | 3,242,109 | -0.70(-2.77%) |
Apr 21, 2008 | 25.50 | 25.56 | 25.26 | 25.39 | 3,031,893 | -0.41(-1.59%) |
Apr 18, 2008 | 25.35 | 25.82 | 25.18 | 25.80 | 5,605,468 | +1.12(+4.54%) |
Apr 17, 2008 | 25.19 | 25.27 | 24.65 | 24.68 | 4,007,106 | -0.27(-1.07%) |
Apr 16, 2008 | 24.51 | 25.00 | 24.37 | 24.95 | 2,506,346 | +0.50(+2.04%) |
Apr 15, 2008 | 24.14 | 24.46 | 24.04 | 24.45 | 3,234,012 | +0.38(+1.59%) |
Apr 14, 2008 | 24.17 | 24.42 | 24.05 | 24.06 | 2,110,004 | -0.16(-0.66%) |
Apr 11, 2008 | 24.26 | 24.93 | 24.18 | 24.22 | 2,185,627 | -0.70(-2.82%) |
Apr 10, 2008 | 24.38 | 25.08 | 24.38 | 24.93 | 1,979,249 | +0.27(+1.08%) |
Apr 09, 2008 | 24.69 | 25.07 | 24.46 | 24.66 | 2,254,833 | -0.16(-0.65%) |
Apr 08, 2008 | 24.94 | 25.12 | 24.54 | 24.82 | 2,606,090 | -0.18(-0.71%) |
Apr 07, 2008 | 25.16 | 25.29 | 24.91 | 25.00 | 1,907,715 | -0.14(-0.57%) |
Apr 04, 2008 | 25.19 | 25.52 | 24.91 | 25.14 | 2,443,123 | -0.14(-0.56%) |
Apr 03, 2008 | 24.98 | 25.39 | 24.95 | 25.28 | 3,928,700 | +0.01(+0.04%) |
Apr 02, 2008 | 25.24 | 25.74 | 25.15 | 25.27 | 3,369,450 | +0.16(+0.64%) |
Apr 01, 2008 | 24.32 | 25.11 | 24.25 | 25.11 | 3,343,128 | +1.09(+4.52%) |
Mar 31, 2008 | 24.26 | 24.35 | 23.82 | 24.03 | 3,590,147 | +0.06(+0.26%) |
Mar 28, 2008 | 24.08 | 24.93 | 23.88 | 23.97 | 3,495,153 | -0.12(-0.48%) |
Mar 27, 2008 | 24.60 | 24.60 | 24.08 | 24.08 | 3,564,450 | -0.56(-2.27%) |
Mar 26, 2008 | 24.53 | 24.76 | 24.38 | 24.64 | 4,472,676 | -0.07(-0.29%) |
Mar 25, 2008 | 24.52 | 24.88 | 24.28 | 24.71 | 4,514,642 | +0.28(+1.16%) |
Mar 24, 2008 | 23.87 | 24.65 | 23.75 | 24.43 | 4,590,261 | +0.58(+2.42%) |
Mar 21, 2008 | 24.22 | 24.22 | 23.42 | 23.85 | 8,179,706 | +0.00(+0.00%) |
Mar 20, 2008 | 24.22 | 24.22 | 23.42 | 23.85 | 8,179,706 | -0.27(-1.11%) |
Mar 19, 2008 | 24.20 | 25.03 | 24.12 | 24.12 | 7,846,702 | +0.04(+0.18%) |
Mar 18, 2008 | 23.40 | 24.17 | 23.16 | 24.07 | 8,106,490 | +1.46(+6.45%) |
Mar 17, 2008 | 22.53 | 22.93 | 22.31 | 22.61 | 8,040,610 | -0.09(-0.39%) |
Mar 14, 2008 | 22.89 | 23.64 | 22.57 | 22.70 | 6,588,142 | -0.76(-3.22%) |
Mar 13, 2008 | 23.27 | 23.72 | 23.07 | 23.46 | 5,123,440 | -0.14(-0.60%) |
Mar 12, 2008 | 24.14 | 24.30 | 23.51 | 23.60 | 5,307,677 | -0.04(-0.19%) |
Mar 11, 2008 | 23.82 | 23.90 | 23.34 | 23.65 | 4,955,643 | +0.09(+0.38%) |
Mar 10, 2008 | 23.95 | 23.96 | 23.48 | 23.56 | 3,796,988 | -0.25(-1.05%) |
Mar 07, 2008 | 23.76 | 24.35 | 23.46 | 23.81 | 4,520,496 | -0.11(-0.45%) |
Mar 06, 2008 | 24.15 | 24.18 | 23.81 | 23.91 | 4,530,957 | -0.26(-1.07%) |
Mar 05, 2008 | 24.25 | 24.54 | 23.92 | 24.17 | 4,409,430 | +0.07(+0.30%) |
Mar 04, 2008 | 23.82 | 24.17 | 23.57 | 24.10 | 5,326,018 | +0.18(+0.74%) |
Mar 03, 2008 | 23.66 | 24.08 | 23.65 | 23.92 | 4,825,581 | +0.29(+1.24%) |
Feb 29, 2008 | 24.38 | 24.38 | 23.60 | 23.63 | 6,054,390 | -1.06(-4.29%) |
Feb 28, 2008 | 24.38 | 24.87 | 24.22 | 24.69 | 5,088,186 | +0.12(+0.51%) |
Feb 27, 2008 | 24.54 | 25.03 | 24.34 | 24.56 | 5,417,426 | -0.11(-0.43%) |
Feb 26, 2008 | 24.28 | 24.84 | 24.20 | 24.67 | 5,574,909 | +0.33(+1.35%) |
Feb 25, 2008 | 23.87 | 24.45 | 23.47 | 24.34 | 8,410,580 | +0.28(+1.15%) |
Feb 22, 2008 | 24.87 | 24.96 | 23.01 | 24.06 | 20,115,576 | -2.44(-9.20%) |
Feb 21, 2008 | 27.13 | 27.26 | 26.39 | 26.50 | 5,577,255 | -0.60(-2.20%) |
Feb 20, 2008 | 27.01 | 27.34 | 26.91 | 27.10 | 5,129,451 | +0.20(+0.76%) |
Feb 19, 2008 | 27.36 | 27.58 | 26.82 | 26.89 | 3,286,368 | -0.13(-0.49%) |
Feb 18, 2008 | 26.91 | 27.15 | 26.80 | 27.03 | 2,902,330 | +0.00(+0.00%) |
Feb 15, 2008 | 26.91 | 27.15 | 26.80 | 27.03 | 2,902,330 | -0.08(-0.30%) |
Feb 14, 2008 | 28.01 | 28.01 | 27.07 | 27.11 | 3,374,228 | -0.91(-3.24%) |
Feb 13, 2008 | 27.02 | 28.02 | 26.88 | 28.01 | 3,867,064 | +1.27(+4.76%) |
Feb 12, 2008 | 26.94 | 27.10 | 26.69 | 26.74 | 2,653,377 | +0.05(+0.20%) |
Feb 11, 2008 | 26.55 | 26.91 | 26.45 | 26.69 | 2,395,767 | +0.22(+0.84%) |
Feb 08, 2008 | 25.84 | 26.52 | 25.81 | 26.47 | 2,947,907 | +0.44(+1.67%) |
Feb 07, 2008 | 26.12 | 26.40 | 25.64 | 26.03 | 3,715,474 | -0.05(-0.20%) |
Feb 06, 2008 | 26.81 | 26.99 | 26.03 | 26.08 | 2,771,544 | -0.49(-1.84%) |
Feb 05, 2008 | 27.20 | 27.38 | 26.54 | 26.57 | 3,079,382 | -1.10(-3.99%) |
Feb 04, 2008 | 27.53 | 27.93 | 27.53 | 27.68 | 2,264,047 | -0.04(-0.16%) |
Feb 01, 2008 | 27.49 | 27.88 | 26.78 | 27.72 | 2,864,692 | +0.42(+1.53%) |
Jan 31, 2008 | 26.74 | 27.53 | 26.64 | 27.30 | 3,077,060 | +0.21(+0.79%) |
Jan 30, 2008 | 26.34 | 27.58 | 26.33 | 27.09 | 3,274,558 | +0.31(+1.16%) |
Jan 29, 2008 | 26.52 | 26.90 | 26.21 | 26.78 | 3,217,288 | +0.44(+1.69%) |
Jan 28, 2008 | 26.41 | 26.79 | 25.90 | 26.33 | 2,498,454 | -0.01(-0.03%) |
Jan 25, 2008 | 26.43 | 27.05 | 26.26 | 26.34 | 4,980,842 | +0.06(+0.24%) |
Jan 24, 2008 | 26.09 | 26.31 | 25.51 | 26.28 | 3,969,502 | +0.07(+0.27%) |
Jan 23, 2008 | 25.07 | 26.22 | 24.69 | 26.21 | 6,423,264 | +0.48(+1.87%) |
Jan 22, 2008 | 26.80 | 27.28 | 25.59 | 25.73 | 6,390,631 | -1.49(-5.46%) |
Jan 21, 2008 | 27.56 | 27.93 | 26.84 | 27.21 | 6,480,570 | +0.00(+0.00%) |
Jan 18, 2008 | 27.56 | 27.93 | 26.84 | 27.21 | 6,480,570 | +0.06(+0.23%) |
Jan 17, 2008 | 28.42 | 28.46 | 27.04 | 27.15 | 5,999,444 | -1.12(-3.96%) |
Jan 16, 2008 | 27.22 | 28.47 | 26.94 | 28.27 | 6,375,841 | +1.05(+3.86%) |
Jan 15, 2008 | 26.94 | 27.52 | 26.94 | 27.22 | 3,301,965 | +0.08(+0.30%) |
Jan 14, 2008 | 27.26 | 27.34 | 26.82 | 27.14 | 1,948,875 | +0.19(+0.69%) |
Jan 11, 2008 | 27.21 | 27.56 | 26.89 | 26.96 | 3,163,590 | -0.52(-1.91%) |
Jan 10, 2008 | 27.33 | 27.68 | 26.99 | 27.48 | 2,914,123 | +0.16(+0.59%) |
Jan 09, 2008 | 27.16 | 27.78 | 26.96 | 27.32 | 4,512,927 | +0.14(+0.52%) |
Jan 08, 2008 | 28.02 | 28.02 | 27.13 | 27.18 | 4,709,590 | -0.74(-2.65%) |
Jan 07, 2008 | 26.91 | 28.47 | 26.82 | 27.92 | 4,750,458 | +1.11(+4.15%) |
Jan 04, 2008 | 27.45 | 27.63 | 26.69 | 26.80 | 3,392,883 | -0.75(-2.71%) |
Jan 03, 2008 | 27.63 | 28.11 | 27.40 | 27.55 | 3,810,188 | -0.14(-0.51%) |
Jan 02, 2008 | 28.03 | 28.41 | 27.54 | 27.69 | 4,211,054 | -0.43(-1.52%) |