Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 25.11 | 26.01 | 24.95 | 25.86 | 552,134 | +0.70(+2.79%) |
Dec 30, 2008 | 24.74 | 25.16 | 24.00 | 25.16 | 512,640 | +0.47(+1.90%) |
Dec 29, 2008 | 24.76 | 24.97 | 24.30 | 24.69 | 387,481 | -0.28(-1.11%) |
Dec 26, 2008 | 24.78 | 24.98 | 23.94 | 24.97 | 154,154 | +0.26(+1.05%) |
Dec 24, 2008 | 24.62 | 24.92 | 23.88 | 24.71 | 197,832 | +0.19(+0.78%) |
Dec 23, 2008 | 23.99 | 24.91 | 23.85 | 24.52 | 454,691 | +0.58(+2.43%) |
Dec 22, 2008 | 23.55 | 24.34 | 23.13 | 23.94 | 662,510 | +0.16(+0.69%) |
Dec 19, 2008 | 24.85 | 24.85 | 23.47 | 23.77 | 1,716,554 | -0.59(-2.42%) |
Dec 18, 2008 | 24.79 | 25.24 | 23.86 | 24.36 | 7,341,482 | -0.33(-1.33%) |
Dec 17, 2008 | 23.26 | 24.80 | 23.24 | 24.69 | 799,247 | +1.28(+5.48%) |
Dec 16, 2008 | 23.73 | 23.74 | 23.20 | 23.41 | 1,476,187 | +0.00(+0.00%) |
Dec 15, 2008 | 24.20 | 24.33 | 23.13 | 23.41 | 602,298 | -0.78(-3.23%) |
Dec 12, 2008 | 24.00 | 24.20 | 23.12 | 24.19 | 590,083 | +0.50(+2.12%) |
Dec 11, 2008 | 23.58 | 24.67 | 23.54 | 23.68 | 1,477,036 | +1.40(+6.30%) |
Dec 10, 2008 | 22.57 | 22.73 | 21.72 | 22.28 | 405,066 | -0.16(-0.73%) |
Dec 09, 2008 | 22.33 | 23.08 | 21.57 | 22.44 | 629,513 | -0.12(-0.54%) |
Dec 08, 2008 | 22.58 | 23.27 | 22.15 | 22.57 | 749,234 | +0.43(+1.96%) |
Dec 05, 2008 | 21.88 | 22.17 | 21.06 | 22.13 | 919,692 | -0.28(-1.24%) |
Dec 04, 2008 | 22.23 | 23.31 | 21.73 | 22.41 | 703,842 | +0.13(+0.58%) |
Dec 03, 2008 | 21.89 | 22.44 | 20.58 | 22.28 | 603,130 | +1.05(+4.94%) |
Dec 02, 2008 | 21.63 | 22.11 | 20.66 | 21.23 | 680,782 | -0.07(-0.33%) |
Dec 01, 2008 | 23.25 | 23.25 | 21.27 | 21.30 | 626,759 | -2.36(-9.97%) |
Nov 28, 2008 | 23.08 | 23.74 | 22.48 | 23.66 | 363,910 | +0.30(+1.30%) |
Nov 26, 2008 | 21.32 | 23.59 | 21.32 | 23.35 | 534,628 | +1.65(+7.59%) |
Nov 25, 2008 | 21.97 | 22.52 | 20.87 | 21.71 | 656,160 | -0.03(-0.12%) |
Nov 24, 2008 | 20.89 | 22.44 | 20.41 | 21.73 | 973,188 | +0.88(+4.24%) |
Nov 21, 2008 | 19.29 | 20.85 | 18.81 | 20.85 | 1,425,070 | +1.74(+9.12%) |
Nov 20, 2008 | 21.01 | 21.34 | 18.95 | 19.11 | 707,799 | -2.12(-10.00%) |
Nov 19, 2008 | 23.34 | 23.46 | 21.19 | 21.23 | 479,905 | -2.25(-9.60%) |
Nov 18, 2008 | 23.72 | 24.51 | 22.71 | 23.48 | 460,016 | -0.24(-1.02%) |
Nov 17, 2008 | 24.06 | 25.02 | 23.64 | 23.73 | 451,807 | -0.49(-2.01%) |
Nov 14, 2008 | 25.72 | 26.05 | 24.15 | 24.21 | 392,704 | -1.97(-7.52%) |
Nov 13, 2008 | 25.02 | 26.22 | 23.19 | 26.18 | 802,425 | +1.29(+5.19%) |
Nov 12, 2008 | 26.01 | 26.12 | 24.63 | 24.89 | 937,130 | -1.38(-5.25%) |
Nov 11, 2008 | 26.59 | 26.96 | 26.08 | 26.27 | 462,375 | -0.53(-1.97%) |
Nov 10, 2008 | 26.93 | 27.59 | 26.59 | 26.80 | 366,384 | +0.03(+0.13%) |
Nov 07, 2008 | 25.59 | 26.83 | 25.41 | 26.76 | 465,052 | +1.27(+5.00%) |
Nov 06, 2008 | 25.57 | 26.65 | 25.38 | 25.49 | 614,888 | -0.87(-3.29%) |
Nov 05, 2008 | 27.67 | 27.68 | 26.10 | 26.35 | 499,388 | -1.60(-5.74%) |
Nov 04, 2008 | 28.37 | 28.37 | 27.04 | 27.96 | 502,614 | +0.35(+1.26%) |
Nov 03, 2008 | 27.73 | 28.59 | 27.19 | 27.61 | 408,248 | -0.12(-0.44%) |
Oct 31, 2008 | 26.40 | 27.83 | 25.84 | 27.73 | 663,795 | +1.29(+4.89%) |
Oct 30, 2008 | 26.05 | 26.74 | 25.24 | 26.44 | 504,642 | +0.96(+3.78%) |
Oct 29, 2008 | 23.96 | 26.20 | 23.41 | 25.48 | 1,008,702 | +2.07(+8.85%) |
Oct 28, 2008 | 23.51 | 24.76 | 21.06 | 23.41 | 2,041,256 | +2.32(+11.02%) |
Oct 27, 2008 | 22.57 | 23.81 | 20.94 | 21.08 | 959,772 | -1.45(-6.43%) |
Oct 24, 2008 | 23.80 | 24.44 | 22.11 | 22.53 | 895,811 | -2.38(-9.54%) |
Oct 23, 2008 | 26.06 | 27.17 | 24.14 | 24.91 | 906,102 | -1.11(-4.27%) |
Oct 22, 2008 | 27.28 | 27.51 | 25.63 | 26.02 | 621,914 | -1.66(-5.98%) |
Oct 21, 2008 | 28.58 | 28.58 | 25.31 | 27.67 | 1,289,300 | -1.20(-4.14%) |
Oct 20, 2008 | 28.13 | 29.00 | 26.87 | 28.87 | 625,344 | +1.34(+4.88%) |
Oct 17, 2008 | 27.87 | 28.76 | 27.16 | 27.52 | 658,184 | -1.47(-5.08%) |
Oct 16, 2008 | 26.79 | 29.04 | 25.57 | 29.00 | 928,339 | +2.38(+8.96%) |
Oct 15, 2008 | 28.90 | 29.01 | 25.40 | 26.61 | 1,077,880 | -3.33(-11.12%) |
Oct 14, 2008 | 28.81 | 30.68 | 28.81 | 29.94 | 739,184 | +0.25(+0.85%) |
Oct 13, 2008 | 27.44 | 29.88 | 27.44 | 29.69 | 958,269 | +3.50(+13.37%) |
Oct 10, 2008 | 23.77 | 27.22 | 21.99 | 26.19 | 1,307,497 | +1.63(+6.64%) |
Oct 09, 2008 | 26.87 | 27.50 | 24.23 | 24.56 | 1,192,753 | -1.68(-6.41%) |
Oct 08, 2008 | 28.32 | 28.41 | 25.76 | 26.24 | 1,782,947 | -2.26(-7.94%) |
Oct 07, 2008 | 30.34 | 30.68 | 28.48 | 28.50 | 1,232,934 | -1.67(-5.54%) |
Oct 06, 2008 | 31.36 | 31.68 | 29.78 | 30.18 | 1,161,943 | -1.60(-5.02%) |
Oct 03, 2008 | 32.93 | 33.80 | 31.73 | 31.77 | 441,703 | -0.96(-2.94%) |
Oct 02, 2008 | 33.21 | 33.80 | 32.38 | 32.73 | 437,418 | -0.65(-1.95%) |
Oct 01, 2008 | 32.20 | 33.82 | 32.10 | 33.38 | 835,793 | +1.14(+3.52%) |
Sep 30, 2008 | 30.75 | 32.50 | 30.33 | 32.25 | 678,323 | +1.39(+4.49%) |
Sep 29, 2008 | 32.41 | 33.28 | 30.24 | 30.86 | 434,245 | -1.57(-4.84%) |
Sep 26, 2008 | 31.59 | 32.90 | 31.23 | 32.43 | 466,062 | +0.36(+1.11%) |
Sep 25, 2008 | 32.51 | 33.21 | 31.65 | 32.08 | 456,760 | -0.29(-0.88%) |
Sep 24, 2008 | 33.42 | 33.42 | 32.29 | 32.36 | 313,901 | -0.86(-2.58%) |
Sep 23, 2008 | 34.56 | 34.73 | 32.80 | 33.22 | 518,552 | -1.47(-4.22%) |
Sep 22, 2008 | 34.99 | 35.52 | 34.69 | 34.69 | 671,516 | -0.88(-2.46%) |
Sep 19, 2008 | 35.53 | 35.90 | 34.14 | 35.56 | 2,968,013 | +1.74(+5.15%) |
Sep 18, 2008 | 33.92 | 34.68 | 30.52 | 33.82 | 1,368,842 | -0.10(-0.28%) |
Sep 17, 2008 | 34.23 | 34.91 | 33.43 | 33.91 | 677,927 | -0.60(-1.73%) |
Sep 16, 2008 | 33.47 | 34.75 | 32.80 | 34.51 | 635,452 | +0.90(+2.68%) |
Sep 15, 2008 | 33.72 | 34.22 | 33.06 | 33.61 | 506,843 | -0.49(-1.42%) |
Sep 12, 2008 | 33.98 | 34.83 | 33.75 | 34.10 | 406,642 | -0.30(-0.88%) |
Sep 11, 2008 | 34.62 | 34.77 | 33.85 | 34.40 | 716,141 | -0.36(-1.05%) |
Sep 10, 2008 | 34.81 | 35.23 | 34.47 | 34.76 | 583,090 | +0.44(+1.29%) |
Sep 09, 2008 | 36.19 | 36.41 | 34.24 | 34.32 | 1,077,950 | -2.05(-5.63%) |
Sep 08, 2008 | 35.27 | 36.41 | 35.24 | 36.37 | 1,155,119 | +1.19(+3.38%) |
Sep 05, 2008 | 34.65 | 35.42 | 34.26 | 35.18 | 685,186 | +0.55(+1.58%) |
Sep 04, 2008 | 36.01 | 36.11 | 34.42 | 34.63 | 588,328 | -1.35(-3.76%) |
Sep 03, 2008 | 35.95 | 36.34 | 35.75 | 35.99 | 862,306 | +0.00(+0.00%) |
Sep 02, 2008 | 34.91 | 36.06 | 34.88 | 35.99 | 621,864 | +1.34(+3.85%) |
Aug 29, 2008 | 35.37 | 35.81 | 34.49 | 34.65 | 329,505 | -0.75(-2.11%) |
Aug 28, 2008 | 34.41 | 35.42 | 34.30 | 35.40 | 689,789 | +0.98(+2.85%) |
Aug 27, 2008 | 32.80 | 34.66 | 32.80 | 34.42 | 902,311 | +1.55(+4.72%) |
Aug 26, 2008 | 32.73 | 32.88 | 32.33 | 32.86 | 248,717 | -0.02(-0.05%) |
Aug 25, 2008 | 33.63 | 33.74 | 32.71 | 32.88 | 369,106 | -0.75(-2.24%) |
Aug 22, 2008 | 33.04 | 33.96 | 32.44 | 33.64 | 402,341 | +0.60(+1.81%) |
Aug 21, 2008 | 33.40 | 33.46 | 32.42 | 33.04 | 387,815 | -0.63(-1.88%) |
Aug 20, 2008 | 34.26 | 34.31 | 33.58 | 33.67 | 485,605 | -0.52(-1.52%) |
Aug 19, 2008 | 34.31 | 34.69 | 33.38 | 34.19 | 983,407 | -0.35(-1.00%) |
Aug 18, 2008 | 35.60 | 35.80 | 34.29 | 34.54 | 472,947 | -0.99(-2.78%) |
Aug 15, 2008 | 36.18 | 36.19 | 35.28 | 35.53 | 687,090 | -0.48(-1.32%) |
Aug 14, 2008 | 35.65 | 36.08 | 35.42 | 36.00 | 800,527 | +0.64(+1.81%) |
Aug 13, 2008 | 35.20 | 36.08 | 34.76 | 35.36 | 960,277 | +0.39(+1.12%) |
Aug 12, 2008 | 34.86 | 35.32 | 34.36 | 34.97 | 824,875 | +0.12(+0.35%) |
Aug 11, 2008 | 34.89 | 35.35 | 34.31 | 34.85 | 786,290 | -0.01(-0.02%) |
Aug 08, 2008 | 34.57 | 35.04 | 34.48 | 34.86 | 420,132 | +0.14(+0.40%) |
Aug 07, 2008 | 34.49 | 34.83 | 33.88 | 34.72 | 412,376 | -0.05(-0.15%) |
Aug 06, 2008 | 34.46 | 35.01 | 34.03 | 34.77 | 654,164 | +0.23(+0.65%) |
Aug 05, 2008 | 33.94 | 34.97 | 32.94 | 34.55 | 4,019,151 | +2.26(+7.01%) |
Aug 04, 2008 | 32.11 | 32.57 | 31.56 | 32.28 | 891,573 | -0.49(-1.48%) |
Aug 01, 2008 | 32.71 | 32.86 | 31.69 | 32.77 | 749,459 | +0.03(+0.08%) |
Jul 31, 2008 | 32.51 | 33.12 | 32.27 | 32.74 | 792,714 | +0.23(+0.72%) |
Jul 30, 2008 | 32.54 | 32.94 | 31.83 | 32.51 | 259,864 | +0.10(+0.29%) |
Jul 29, 2008 | 32.41 | 33.15 | 31.56 | 32.41 | 603,812 | +0.61(+1.91%) |
Jul 28, 2008 | 32.38 | 32.67 | 31.80 | 31.81 | 467,719 | -0.76(-2.34%) |
Jul 25, 2008 | 32.06 | 32.60 | 31.59 | 32.57 | 584,062 | +0.59(+1.84%) |
Jul 24, 2008 | 32.65 | 32.65 | 31.66 | 31.98 | 292,603 | -0.53(-1.63%) |
Jul 23, 2008 | 31.12 | 32.68 | 31.04 | 32.51 | 872,467 | +1.45(+4.66%) |
Jul 22, 2008 | 31.26 | 31.82 | 30.26 | 31.06 | 544,955 | -0.29(-0.94%) |
Jul 21, 2008 | 31.65 | 32.17 | 30.93 | 31.36 | 200,390 | -0.24(-0.77%) |
Jul 18, 2008 | 31.75 | 32.27 | 31.24 | 31.60 | 561,782 | -0.11(-0.36%) |
Jul 17, 2008 | 31.49 | 31.96 | 30.63 | 31.71 | 523,426 | +0.42(+1.33%) |
Jul 16, 2008 | 30.78 | 31.96 | 30.47 | 31.30 | 429,837 | +1.02(+3.38%) |
Jul 15, 2008 | 30.58 | 30.84 | 29.91 | 30.27 | 530,938 | -0.55(-1.80%) |
Jul 14, 2008 | 32.17 | 32.45 | 29.82 | 30.83 | 935,681 | -1.01(-3.16%) |
Jul 11, 2008 | 32.08 | 32.21 | 31.06 | 31.83 | 666,331 | -0.45(-1.40%) |
Jul 10, 2008 | 31.20 | 32.68 | 31.20 | 32.28 | 1,114,696 | +1.27(+4.11%) |
Jul 09, 2008 | 29.82 | 31.34 | 29.60 | 31.01 | 1,539,074 | +1.19(+3.98%) |
Jul 08, 2008 | 28.62 | 29.85 | 28.52 | 29.82 | 387,902 | +0.79(+2.72%) |
Jul 07, 2008 | 29.40 | 29.43 | 28.72 | 29.03 | 381,586 | -0.13(-0.45%) |
Jul 04, 2008 | 29.59 | 29.59 | 28.83 | 29.16 | 230,335 | +0.00(+0.00%) |
Jul 03, 2008 | 29.59 | 29.59 | 28.83 | 29.16 | 230,335 | -0.47(-1.58%) |
Jul 02, 2008 | 29.76 | 29.76 | 29.27 | 29.63 | 302,429 | -0.21(-0.70%) |
Jul 01, 2008 | 29.43 | 30.13 | 28.96 | 29.84 | 477,601 | +0.06(+0.20%) |
Jun 30, 2008 | 29.94 | 30.15 | 29.47 | 29.78 | 400,104 | -0.44(-1.46%) |
Jun 27, 2008 | 29.91 | 30.34 | 29.39 | 30.22 | 5,169,626 | +0.28(+0.93%) |
Jun 26, 2008 | 29.48 | 30.14 | 29.47 | 29.94 | 624,668 | -0.09(-0.29%) |
Jun 25, 2008 | 29.47 | 30.06 | 29.14 | 30.03 | 695,254 | +0.55(+1.85%) |
Jun 24, 2008 | 28.92 | 29.70 | 28.83 | 29.48 | 275,774 | +0.39(+1.34%) |
Jun 23, 2008 | 29.11 | 29.81 | 28.91 | 29.09 | 303,415 | -0.59(-1.99%) |
Jun 20, 2008 | 29.27 | 29.97 | 29.03 | 29.68 | 366,359 | +0.28(+0.94%) |
Jun 19, 2008 | 29.62 | 29.62 | 29.17 | 29.41 | 269,247 | -0.21(-0.70%) |
Jun 18, 2008 | 29.65 | 30.00 | 29.34 | 29.61 | 313,989 | -0.12(-0.41%) |
Jun 17, 2008 | 29.46 | 30.07 | 28.78 | 29.73 | 299,485 | +0.18(+0.62%) |
Jun 16, 2008 | 29.38 | 29.56 | 28.82 | 29.55 | 486,932 | -0.01(-0.03%) |
Jun 13, 2008 | 29.32 | 29.79 | 29.26 | 29.56 | 545,869 | +0.21(+0.72%) |
Jun 12, 2008 | 28.10 | 30.00 | 27.98 | 29.35 | 738,532 | +1.28(+4.56%) |
Jun 11, 2008 | 27.78 | 28.07 | 27.58 | 28.07 | 212,152 | +0.23(+0.81%) |
Jun 10, 2008 | 27.82 | 28.06 | 27.56 | 27.85 | 249,309 | +0.03(+0.09%) |
Jun 09, 2008 | 29.06 | 29.06 | 27.66 | 27.82 | 569,464 | -1.40(-4.81%) |
Jun 06, 2008 | 29.78 | 29.78 | 29.04 | 29.22 | 250,750 | -0.64(-2.15%) |
Jun 05, 2008 | 29.57 | 29.86 | 29.10 | 29.86 | 345,430 | +0.26(+0.88%) |
Jun 04, 2008 | 28.82 | 30.00 | 28.26 | 29.60 | 352,073 | +0.70(+2.43%) |
Jun 03, 2008 | 28.66 | 29.08 | 28.52 | 28.90 | 305,930 | +0.32(+1.12%) |
Jun 02, 2008 | 29.88 | 30.00 | 28.35 | 28.58 | 517,664 | -1.38(-4.60%) |
May 30, 2008 | 30.11 | 30.45 | 29.46 | 29.96 | 1,285,722 | -0.35(-1.14%) |
May 29, 2008 | 29.09 | 30.31 | 28.76 | 30.31 | 678,885 | +1.24(+4.26%) |
May 28, 2008 | 29.32 | 29.32 | 28.74 | 29.07 | 401,212 | -0.19(-0.65%) |
May 27, 2008 | 29.56 | 29.56 | 29.04 | 29.26 | 526,739 | -0.36(-1.20%) |
May 26, 2008 | 29.48 | 29.91 | 29.17 | 29.61 | 201,862 | +0.00(+0.00%) |
May 23, 2008 | 29.48 | 29.91 | 29.17 | 29.61 | 201,862 | -0.29(-0.99%) |
May 22, 2008 | 29.47 | 29.91 | 29.39 | 29.91 | 215,639 | +0.47(+1.59%) |
May 21, 2008 | 29.28 | 29.87 | 28.11 | 29.44 | 708,908 | +0.22(+0.74%) |
May 20, 2008 | 27.93 | 29.35 | 27.26 | 29.22 | 840,692 | +1.12(+3.98%) |
May 19, 2008 | 29.73 | 29.80 | 27.97 | 28.11 | 900,768 | -1.57(-5.29%) |
May 16, 2008 | 30.35 | 30.39 | 29.46 | 29.67 | 298,000 | -0.59(-1.95%) |
May 15, 2008 | 30.34 | 30.34 | 29.30 | 30.26 | 645,100 | -0.08(-0.26%) |
May 14, 2008 | 29.92 | 30.78 | 29.72 | 30.34 | 3,022,818 | +2.05(+7.23%) |
May 13, 2008 | 28.11 | 28.31 | 27.69 | 28.30 | 432,127 | +0.12(+0.43%) |
May 12, 2008 | 27.52 | 28.20 | 27.52 | 28.17 | 773,425 | +0.74(+2.69%) |
May 09, 2008 | 27.27 | 27.45 | 26.67 | 27.44 | 260,810 | +0.09(+0.32%) |
May 08, 2008 | 27.56 | 27.59 | 26.94 | 27.35 | 565,701 | -0.05(-0.19%) |
May 07, 2008 | 26.80 | 27.65 | 26.75 | 27.40 | 1,013,522 | +0.58(+2.17%) |
May 06, 2008 | 25.88 | 26.83 | 25.63 | 26.82 | 821,208 | +0.87(+3.34%) |
May 05, 2008 | 25.78 | 26.09 | 25.56 | 25.96 | 637,403 | +0.11(+0.44%) |
May 02, 2008 | 26.01 | 26.33 | 25.81 | 25.84 | 412,143 | -0.51(-1.94%) |
May 01, 2008 | 25.07 | 26.56 | 25.07 | 26.35 | 951,764 | +1.08(+4.29%) |
Apr 30, 2008 | 24.58 | 26.09 | 24.33 | 25.27 | 1,221,519 | +1.01(+4.18%) |
Apr 29, 2008 | 24.01 | 24.72 | 23.51 | 24.26 | 739,005 | +0.45(+1.89%) |
Apr 28, 2008 | 23.77 | 24.05 | 23.06 | 23.81 | 903,932 | +1.42(+6.35%) |
Apr 25, 2008 | 22.48 | 22.49 | 22.22 | 22.38 | 148,437 | +0.15(+0.66%) |
Apr 24, 2008 | 22.43 | 22.43 | 22.18 | 22.24 | 165,043 | -0.23(-1.00%) |
Apr 23, 2008 | 22.18 | 22.47 | 21.97 | 22.46 | 363,125 | +0.36(+1.61%) |
Apr 22, 2008 | 22.22 | 22.51 | 21.96 | 22.11 | 347,520 | -0.17(-0.78%) |
Apr 21, 2008 | 22.32 | 22.32 | 21.97 | 22.28 | 276,355 | -0.15(-0.66%) |
Apr 18, 2008 | 22.18 | 22.44 | 22.06 | 22.43 | 412,511 | +0.36(+1.61%) |
Apr 17, 2008 | 22.13 | 22.13 | 21.94 | 22.07 | 111,197 | -0.08(-0.35%) |
Apr 16, 2008 | 21.85 | 22.16 | 21.83 | 22.15 | 379,256 | +0.29(+1.35%) |
Apr 15, 2008 | 21.47 | 21.99 | 21.33 | 21.85 | 213,978 | +0.13(+0.60%) |
Apr 14, 2008 | 22.11 | 22.11 | 21.59 | 21.72 | 300,932 | -0.42(-1.88%) |
Apr 11, 2008 | 22.57 | 22.57 | 22.11 | 22.14 | 309,714 | -0.52(-2.30%) |
Apr 10, 2008 | 22.62 | 22.74 | 22.55 | 22.66 | 147,971 | -0.03(-0.11%) |
Apr 09, 2008 | 22.58 | 22.79 | 22.58 | 22.69 | 166,993 | +0.00(+0.00%) |
Apr 08, 2008 | 22.85 | 22.91 | 22.54 | 22.69 | 320,184 | -0.16(-0.72%) |
Apr 07, 2008 | 23.14 | 23.16 | 22.70 | 22.85 | 334,461 | -0.21(-0.90%) |
Apr 04, 2008 | 22.64 | 23.36 | 22.51 | 23.06 | 501,560 | +0.48(+2.11%) |
Apr 03, 2008 | 22.45 | 22.67 | 22.31 | 22.58 | 193,872 | +0.08(+0.35%) |
Apr 02, 2008 | 22.47 | 22.58 | 22.23 | 22.50 | 320,188 | -0.03(-0.15%) |
Apr 01, 2008 | 22.63 | 22.77 | 22.36 | 22.54 | 257,959 | +0.00(+0.00%) |
Mar 31, 2008 | 22.54 | 22.78 | 22.36 | 22.54 | 371,371 | -0.23(-1.03%) |
Mar 28, 2008 | 22.40 | 22.84 | 22.27 | 22.77 | 474,485 | +0.36(+1.59%) |
Mar 27, 2008 | 22.54 | 22.67 | 22.02 | 22.42 | 392,997 | -0.14(-0.61%) |
Mar 26, 2008 | 23.08 | 23.41 | 22.45 | 22.56 | 369,638 | -0.85(-3.63%) |
Mar 25, 2008 | 23.83 | 24.23 | 23.30 | 23.41 | 425,989 | -0.49(-2.07%) |
Mar 24, 2008 | 23.84 | 24.19 | 23.60 | 23.90 | 455,556 | +0.06(+0.25%) |
Mar 21, 2008 | 24.81 | 24.82 | 23.18 | 23.84 | 1,033,744 | +0.00(+0.00%) |
Mar 20, 2008 | 24.81 | 24.82 | 23.18 | 23.84 | 1,033,744 | -1.02(-4.11%) |
Mar 19, 2008 | 24.71 | 25.32 | 24.55 | 24.86 | 297,284 | +0.10(+0.42%) |
Mar 18, 2008 | 24.32 | 25.08 | 24.31 | 24.76 | 537,144 | +0.05(+0.21%) |
Mar 17, 2008 | 24.46 | 24.92 | 24.37 | 24.71 | 561,719 | +0.18(+0.74%) |
Mar 14, 2008 | 25.14 | 25.51 | 24.46 | 24.52 | 423,591 | -0.48(-1.91%) |
Mar 13, 2008 | 25.46 | 25.62 | 24.51 | 25.00 | 566,270 | -0.88(-3.42%) |
Mar 12, 2008 | 25.62 | 26.09 | 25.41 | 25.89 | 433,951 | +0.31(+1.22%) |
Mar 11, 2008 | 27.74 | 27.87 | 25.23 | 25.57 | 502,851 | -1.85(-6.73%) |
Mar 10, 2008 | 27.27 | 27.85 | 27.16 | 27.42 | 735,636 | +0.19(+0.70%) |
Mar 07, 2008 | 27.25 | 27.96 | 26.74 | 27.23 | 171,417 | -0.34(-1.23%) |
Mar 06, 2008 | 27.88 | 28.78 | 27.48 | 27.57 | 1,354,827 | -0.65(-2.30%) |
Mar 05, 2008 | 27.47 | 28.35 | 27.33 | 28.22 | 604,835 | +0.74(+2.68%) |
Mar 04, 2008 | 27.13 | 27.74 | 27.02 | 27.48 | 508,495 | +0.03(+0.13%) |
Mar 03, 2008 | 27.83 | 28.30 | 26.09 | 27.45 | 444,270 | -0.35(-1.25%) |
Feb 29, 2008 | 28.55 | 28.55 | 27.41 | 27.79 | 541,396 | -1.16(-4.01%) |
Feb 28, 2008 | 29.47 | 29.47 | 28.76 | 28.95 | 523,411 | -0.30(-1.04%) |
Feb 27, 2008 | 28.76 | 30.01 | 28.21 | 29.26 | 1,801,921 | +1.42(+5.11%) |
Feb 26, 2008 | 28.17 | 28.22 | 27.57 | 27.84 | 449,121 | -0.48(-1.68%) |
Feb 25, 2008 | 27.31 | 28.60 | 27.31 | 28.31 | 1,165,445 | +1.18(+4.35%) |
Feb 22, 2008 | 26.94 | 27.18 | 26.61 | 27.13 | 883,568 | +0.19(+0.71%) |
Feb 21, 2008 | 27.39 | 27.73 | 26.72 | 26.94 | 122,023 | -0.67(-2.42%) |
Feb 20, 2008 | 27.61 | 27.71 | 27.04 | 27.61 | 185,671 | -0.08(-0.28%) |
Feb 19, 2008 | 27.76 | 27.96 | 27.47 | 27.69 | 536,690 | +0.14(+0.50%) |
Feb 18, 2008 | 27.32 | 27.74 | 27.13 | 27.55 | 706,349 | +0.00(+0.00%) |
Feb 15, 2008 | 27.32 | 27.74 | 27.13 | 27.55 | 706,349 | +0.15(+0.54%) |
Feb 14, 2008 | 27.14 | 27.65 | 26.96 | 27.40 | 612,236 | +0.27(+0.99%) |
Feb 13, 2008 | 26.81 | 27.31 | 26.58 | 27.13 | 538,276 | +0.56(+2.12%) |
Feb 12, 2008 | 26.53 | 26.87 | 26.09 | 26.57 | 436,149 | -0.10(-0.36%) |
Feb 11, 2008 | 26.79 | 27.04 | 26.56 | 26.67 | 409,310 | -0.10(-0.39%) |
Feb 08, 2008 | 26.57 | 27.00 | 26.49 | 26.77 | 855,254 | +0.08(+0.29%) |
Feb 07, 2008 | 26.54 | 26.98 | 26.44 | 26.69 | 260,116 | -0.41(-1.50%) |
Feb 06, 2008 | 27.13 | 27.42 | 26.67 | 27.10 | 265,589 | +0.01(+0.03%) |
Feb 05, 2008 | 26.51 | 27.74 | 26.32 | 27.09 | 1,797,384 | -0.02(-0.06%) |
Feb 04, 2008 | 27.09 | 27.42 | 26.27 | 27.11 | 1,086,643 | -1.47(-5.13%) |
Feb 01, 2008 | 30.93 | 31.03 | 28.38 | 28.57 | 658,259 | -2.37(-7.65%) |
Jan 31, 2008 | 30.89 | 32.19 | 29.96 | 30.94 | 580,468 | -0.71(-2.25%) |
Jan 30, 2008 | 31.90 | 31.90 | 31.19 | 31.65 | 179,918 | -0.46(-1.43%) |
Jan 29, 2008 | 32.37 | 32.42 | 31.78 | 32.11 | 432,958 | +0.03(+0.11%) |
Jan 28, 2008 | 31.07 | 32.60 | 30.39 | 32.08 | 337,786 | +0.91(+2.92%) |
Jan 25, 2008 | 31.16 | 31.63 | 30.74 | 31.17 | 183,127 | +0.19(+0.62%) |
Jan 24, 2008 | 31.25 | 31.64 | 30.91 | 30.97 | 184,806 | -0.37(-1.19%) |
Jan 23, 2008 | 29.88 | 31.46 | 29.47 | 31.35 | 192,820 | +0.68(+2.23%) |
Jan 22, 2008 | 29.00 | 31.19 | 25.81 | 30.66 | 188,392 | -0.44(-1.42%) |
Jan 21, 2008 | 31.82 | 32.06 | 30.33 | 31.10 | 184,814 | +0.00(+0.00%) |
Jan 18, 2008 | 31.82 | 32.06 | 30.33 | 31.10 | 184,814 | -0.73(-2.29%) |
Jan 17, 2008 | 32.19 | 32.39 | 31.46 | 31.83 | 136,325 | -0.30(-0.94%) |
Jan 16, 2008 | 31.70 | 32.83 | 31.46 | 32.14 | 164,249 | +0.39(+1.23%) |
Jan 15, 2008 | 31.11 | 31.99 | 30.19 | 31.75 | 210,782 | +0.40(+1.27%) |
Jan 14, 2008 | 29.42 | 31.95 | 29.42 | 31.35 | 141,033 | +1.83(+6.20%) |
Jan 11, 2008 | 30.38 | 30.54 | 29.09 | 29.52 | 132,905 | -1.04(-3.40%) |
Jan 10, 2008 | 29.74 | 30.65 | 28.95 | 30.56 | 256,309 | +0.48(+1.59%) |
Jan 09, 2008 | 32.02 | 32.03 | 29.07 | 30.08 | 400,474 | -2.02(-6.29%) |
Jan 08, 2008 | 34.25 | 34.25 | 31.94 | 32.10 | 397,883 | -2.05(-6.02%) |
Jan 07, 2008 | 34.34 | 34.46 | 33.00 | 34.16 | 111,456 | -0.09(-0.25%) |
Jan 04, 2008 | 32.80 | 35.06 | 32.67 | 34.24 | 419,612 | +0.64(+1.91%) |
Jan 03, 2008 | 33.71 | 33.90 | 32.68 | 33.60 | 149,410 | -0.23(-0.67%) |
Jan 02, 2008 | 34.24 | 34.79 | 33.44 | 33.83 | 97,926 | -0.37(-1.09%) |