Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 19.97 | 20.83 | 19.97 | 20.67 | 622,745 | +0.81(+4.07%) |
Dec 30, 2008 | 19.33 | 19.92 | 19.12 | 19.86 | 356,948 | +0.77(+4.04%) |
Dec 29, 2008 | 19.89 | 19.91 | 18.84 | 19.09 | 434,015 | -0.80(-4.02%) |
Dec 26, 2008 | 19.82 | 19.92 | 19.14 | 19.89 | 232,973 | +0.11(+0.54%) |
Dec 24, 2008 | 19.13 | 19.81 | 18.92 | 19.78 | 169,985 | +0.64(+3.33%) |
Dec 23, 2008 | 19.67 | 19.93 | 18.91 | 19.14 | 574,626 | -0.31(-1.57%) |
Dec 22, 2008 | 20.24 | 20.33 | 18.83 | 19.45 | 691,626 | -0.81(-3.99%) |
Dec 19, 2008 | 20.02 | 20.81 | 18.87 | 20.26 | 1,661,960 | +0.75(+3.82%) |
Dec 18, 2008 | 20.36 | 20.58 | 18.98 | 19.51 | 6,421,691 | -0.74(-3.64%) |
Dec 17, 2008 | 19.28 | 20.37 | 18.79 | 20.25 | 833,267 | +0.66(+3.35%) |
Dec 16, 2008 | 18.56 | 19.68 | 18.22 | 19.59 | 1,042,564 | +1.51(+8.34%) |
Dec 15, 2008 | 18.73 | 18.90 | 17.76 | 18.08 | 521,516 | -0.55(-2.94%) |
Dec 12, 2008 | 17.06 | 18.72 | 17.06 | 18.63 | 786,925 | +1.19(+6.79%) |
Dec 11, 2008 | 17.99 | 18.84 | 17.25 | 17.45 | 820,584 | -0.85(-4.66%) |
Dec 10, 2008 | 18.63 | 19.23 | 17.96 | 18.30 | 1,056,354 | -0.04(-0.20%) |
Dec 09, 2008 | 19.94 | 20.37 | 18.23 | 18.34 | 1,024,941 | -1.84(-9.12%) |
Dec 08, 2008 | 19.07 | 20.53 | 18.92 | 20.18 | 988,299 | +1.61(+8.66%) |
Dec 05, 2008 | 17.23 | 18.64 | 17.02 | 18.57 | 997,541 | +0.93(+5.30%) |
Dec 04, 2008 | 17.94 | 18.86 | 17.25 | 17.64 | 783,270 | -1.10(-5.85%) |
Dec 03, 2008 | 17.95 | 18.86 | 17.06 | 18.73 | 1,096,302 | +0.68(+3.78%) |
Dec 02, 2008 | 17.48 | 18.14 | 16.89 | 18.05 | 1,117,654 | +1.03(+6.07%) |
Dec 01, 2008 | 18.39 | 18.74 | 16.94 | 17.02 | 1,140,246 | -2.06(-10.78%) |
Nov 28, 2008 | 18.80 | 19.10 | 18.36 | 19.07 | 468,387 | +0.14(+0.76%) |
Nov 26, 2008 | 16.84 | 19.03 | 16.00 | 18.93 | 806,700 | +1.51(+8.66%) |
Nov 25, 2008 | 16.88 | 17.52 | 16.34 | 17.42 | 1,626,509 | +0.66(+3.91%) |
Nov 24, 2008 | 15.98 | 17.10 | 15.85 | 16.76 | 1,188,578 | +0.78(+4.89%) |
Nov 21, 2008 | 15.70 | 16.61 | 14.56 | 15.98 | 1,852,275 | +0.66(+4.34%) |
Nov 20, 2008 | 15.93 | 17.60 | 14.26 | 15.32 | 4,049,372 | -4.51(-22.74%) |
Nov 19, 2008 | 21.70 | 21.84 | 19.78 | 19.83 | 1,023,710 | -1.89(-8.68%) |
Nov 18, 2008 | 21.49 | 22.39 | 20.66 | 21.71 | 1,144,084 | +0.22(+1.00%) |
Nov 17, 2008 | 21.95 | 22.44 | 21.07 | 21.50 | 778,318 | -0.74(-3.31%) |
Nov 14, 2008 | 23.13 | 23.93 | 22.07 | 22.23 | 783,190 | -1.43(-6.03%) |
Nov 13, 2008 | 22.31 | 23.80 | 20.43 | 23.66 | 1,130,983 | +1.42(+6.38%) |
Nov 12, 2008 | 23.63 | 24.54 | 22.22 | 22.24 | 828,913 | -1.88(-7.78%) |
Nov 11, 2008 | 24.38 | 25.26 | 23.54 | 24.12 | 583,183 | -0.53(-2.15%) |
Nov 10, 2008 | 26.04 | 26.06 | 24.06 | 24.65 | 593,702 | -0.63(-2.49%) |
Nov 07, 2008 | 25.12 | 26.34 | 24.46 | 25.28 | 834,869 | +0.46(+1.85%) |
Nov 06, 2008 | 26.10 | 26.89 | 24.76 | 24.82 | 727,347 | -1.60(-6.05%) |
Nov 05, 2008 | 28.65 | 29.43 | 26.26 | 26.42 | 906,319 | -2.59(-8.92%) |
Nov 04, 2008 | 29.79 | 30.62 | 28.32 | 29.00 | 748,822 | +0.01(+0.03%) |
Nov 03, 2008 | 29.03 | 29.45 | 28.04 | 28.99 | 697,668 | +0.17(+0.59%) |
Oct 31, 2008 | 28.74 | 30.14 | 27.72 | 28.82 | 938,126 | +0.05(+0.19%) |
Oct 30, 2008 | 28.45 | 29.61 | 27.67 | 28.77 | 558,382 | +1.14(+4.13%) |
Oct 29, 2008 | 27.28 | 29.33 | 25.82 | 27.63 | 1,119,154 | +0.70(+2.60%) |
Oct 28, 2008 | 25.12 | 27.02 | 22.84 | 26.93 | 884,202 | +3.62(+15.52%) |
Oct 27, 2008 | 24.01 | 25.36 | 23.28 | 23.31 | 587,272 | -1.03(-4.24%) |
Oct 24, 2008 | 23.01 | 25.20 | 22.75 | 24.34 | 912,095 | -1.10(-4.34%) |
Oct 23, 2008 | 26.16 | 26.95 | 23.83 | 25.45 | 920,607 | -0.40(-1.53%) |
Oct 22, 2008 | 28.24 | 28.72 | 25.14 | 25.84 | 856,428 | -2.97(-10.31%) |
Oct 21, 2008 | 29.68 | 30.59 | 28.73 | 28.82 | 737,042 | -1.24(-4.12%) |
Oct 20, 2008 | 28.64 | 30.06 | 28.21 | 30.05 | 1,280,076 | +1.80(+6.36%) |
Oct 17, 2008 | 27.50 | 30.23 | 26.02 | 28.26 | 1,235,233 | +0.03(+0.10%) |
Oct 16, 2008 | 25.22 | 28.50 | 24.70 | 28.23 | 1,150,361 | +3.44(+13.87%) |
Oct 15, 2008 | 26.65 | 27.52 | 24.78 | 24.79 | 1,085,515 | -2.36(-8.70%) |
Oct 14, 2008 | 31.43 | 31.56 | 26.71 | 27.15 | 1,175,784 | -1.96(-6.72%) |
Oct 13, 2008 | 26.33 | 29.17 | 25.66 | 29.11 | 1,121,156 | +3.74(+14.76%) |
Oct 10, 2008 | 22.12 | 26.31 | 21.78 | 25.37 | 1,492,531 | +2.83(+12.55%) |
Oct 09, 2008 | 24.11 | 25.05 | 22.46 | 22.54 | 1,128,359 | -0.99(-4.20%) |
Oct 08, 2008 | 23.19 | 25.24 | 23.00 | 23.53 | 1,224,361 | -0.31(-1.28%) |
Oct 07, 2008 | 25.86 | 26.35 | 23.74 | 23.83 | 971,317 | -1.58(-6.22%) |
Oct 06, 2008 | 26.17 | 26.65 | 23.59 | 25.41 | 1,123,295 | -1.33(-4.97%) |
Oct 03, 2008 | 27.97 | 29.03 | 26.65 | 26.74 | 934,224 | -0.29(-1.06%) |
Oct 02, 2008 | 30.32 | 30.66 | 26.78 | 27.03 | 912,581 | -3.04(-10.12%) |
Oct 01, 2008 | 32.03 | 32.32 | 29.80 | 30.07 | 913,766 | -1.60(-5.05%) |
Sep 30, 2008 | 31.24 | 31.93 | 30.54 | 31.67 | 718,943 | +0.85(+2.77%) |
Sep 29, 2008 | 33.97 | 33.97 | 29.63 | 30.82 | 701,166 | -3.84(-11.09%) |
Sep 26, 2008 | 33.67 | 34.74 | 33.06 | 34.66 | 501,012 | +0.21(+0.60%) |
Sep 25, 2008 | 34.11 | 34.89 | 33.92 | 34.45 | 378,015 | +0.50(+1.48%) |
Sep 24, 2008 | 34.12 | 34.74 | 33.67 | 33.95 | 521,371 | -0.04(-0.11%) |
Sep 23, 2008 | 34.90 | 35.37 | 33.67 | 33.99 | 467,315 | -0.82(-2.35%) |
Sep 22, 2008 | 35.83 | 36.14 | 34.67 | 34.80 | 792,473 | -1.06(-2.95%) |
Sep 19, 2008 | 35.14 | 37.20 | 35.04 | 35.86 | 1,881,023 | +2.21(+6.56%) |
Sep 18, 2008 | 33.53 | 34.07 | 30.28 | 33.66 | 1,252,537 | +1.37(+4.26%) |
Sep 17, 2008 | 34.80 | 35.37 | 31.43 | 32.28 | 1,060,483 | -3.12(-8.80%) |
Sep 16, 2008 | 33.49 | 35.59 | 32.66 | 35.40 | 966,337 | +1.45(+4.29%) |
Sep 15, 2008 | 36.08 | 36.71 | 33.58 | 33.94 | 753,746 | -3.39(-9.09%) |
Sep 12, 2008 | 37.30 | 37.56 | 36.12 | 37.34 | 476,649 | -0.03(-0.07%) |
Sep 11, 2008 | 36.32 | 37.53 | 35.51 | 37.36 | 994,315 | +1.58(+4.42%) |
Sep 10, 2008 | 34.27 | 36.18 | 33.82 | 35.78 | 1,039,381 | +2.02(+5.98%) |
Sep 09, 2008 | 35.85 | 36.52 | 33.60 | 33.76 | 740,646 | -2.46(-6.79%) |
Sep 08, 2008 | 37.84 | 38.61 | 35.38 | 36.22 | 861,181 | -1.04(-2.80%) |
Sep 05, 2008 | 35.57 | 37.51 | 35.29 | 37.26 | 810,660 | +1.52(+4.25%) |
Sep 04, 2008 | 39.51 | 39.81 | 35.72 | 35.75 | 1,254,228 | -3.98(-10.01%) |
Sep 03, 2008 | 41.20 | 41.35 | 39.65 | 39.73 | 746,623 | -1.47(-3.57%) |
Sep 02, 2008 | 42.19 | 42.83 | 40.85 | 41.20 | 471,952 | -0.40(-0.97%) |
Aug 29, 2008 | 41.91 | 41.91 | 41.21 | 41.60 | 491,822 | -0.39(-0.92%) |
Aug 28, 2008 | 40.45 | 42.00 | 40.38 | 41.99 | 741,641 | +1.61(+3.98%) |
Aug 27, 2008 | 40.76 | 41.21 | 40.25 | 40.38 | 592,687 | -0.29(-0.71%) |
Aug 26, 2008 | 39.81 | 41.12 | 39.81 | 40.67 | 559,917 | +0.39(+0.96%) |
Aug 25, 2008 | 41.29 | 41.29 | 40.12 | 40.28 | 457,130 | -1.33(-3.19%) |
Aug 22, 2008 | 40.67 | 41.74 | 40.21 | 41.61 | 548,050 | +0.93(+2.30%) |
Aug 21, 2008 | 40.42 | 41.30 | 40.03 | 40.68 | 455,041 | -0.46(-1.11%) |
Aug 20, 2008 | 39.95 | 41.34 | 39.53 | 41.13 | 782,603 | +1.27(+3.18%) |
Aug 19, 2008 | 40.89 | 41.24 | 39.02 | 39.87 | 816,268 | -1.33(-3.23%) |
Aug 18, 2008 | 42.00 | 42.02 | 40.57 | 41.20 | 363,995 | -0.76(-1.82%) |
Aug 15, 2008 | 42.63 | 42.65 | 41.34 | 41.96 | 525,280 | -0.16(-0.38%) |
Aug 14, 2008 | 41.80 | 42.30 | 41.64 | 42.12 | 516,630 | +0.04(+0.09%) |
Aug 13, 2008 | 41.25 | 42.42 | 41.25 | 42.09 | 579,608 | +0.09(+0.21%) |
Aug 12, 2008 | 41.99 | 42.44 | 41.50 | 42.00 | 755,354 | -1.22(-2.83%) |
Aug 11, 2008 | 41.54 | 43.66 | 41.54 | 43.22 | 690,631 | +0.18(+0.42%) |
Aug 08, 2008 | 40.86 | 43.33 | 40.50 | 43.04 | 644,193 | +1.73(+4.20%) |
Aug 07, 2008 | 41.09 | 41.71 | 40.76 | 41.31 | 302,390 | -0.34(-0.82%) |
Aug 06, 2008 | 41.86 | 41.92 | 41.11 | 41.65 | 511,756 | -0.41(-0.98%) |
Aug 05, 2008 | 40.40 | 42.10 | 40.40 | 42.06 | 731,652 | +1.98(+4.95%) |
Aug 04, 2008 | 42.34 | 42.34 | 39.69 | 40.08 | 608,597 | -1.80(-4.31%) |
Aug 01, 2008 | 40.42 | 42.05 | 39.97 | 41.88 | 651,321 | +1.47(+3.64%) |
Jul 31, 2008 | 41.08 | 41.75 | 40.41 | 40.41 | 672,856 | -1.16(-2.79%) |
Jul 30, 2008 | 41.44 | 42.74 | 40.15 | 41.57 | 896,778 | +0.42(+1.03%) |
Jul 29, 2008 | 41.14 | 41.40 | 39.69 | 41.14 | 786,457 | +0.43(+1.06%) |
Jul 28, 2008 | 40.86 | 41.98 | 39.51 | 40.71 | 962,838 | +0.89(+2.23%) |
Jul 25, 2008 | 39.43 | 40.09 | 38.79 | 39.82 | 651,058 | +0.75(+1.91%) |
Jul 24, 2008 | 39.06 | 40.05 | 38.64 | 39.08 | 1,032,625 | +0.34(+0.88%) |
Jul 23, 2008 | 40.08 | 40.39 | 37.83 | 38.74 | 1,482,418 | -1.80(-4.43%) |
Jul 22, 2008 | 37.17 | 40.63 | 36.99 | 40.53 | 2,605,385 | +6.20(+18.04%) |
Jul 21, 2008 | 34.12 | 34.53 | 33.32 | 34.34 | 1,009,938 | +0.83(+2.47%) |
Jul 18, 2008 | 34.01 | 34.12 | 32.96 | 33.51 | 609,944 | +0.15(+0.46%) |
Jul 17, 2008 | 33.22 | 34.08 | 33.00 | 33.36 | 620,402 | +0.25(+0.76%) |
Jul 16, 2008 | 31.98 | 33.19 | 31.20 | 33.11 | 755,642 | +1.71(+5.43%) |
Jul 15, 2008 | 31.40 | 32.15 | 30.19 | 31.40 | 527,187 | -0.60(-1.88%) |
Jul 14, 2008 | 32.01 | 32.71 | 31.52 | 32.00 | 408,157 | +0.27(+0.85%) |
Jul 11, 2008 | 31.89 | 32.02 | 30.62 | 31.73 | 467,439 | -0.51(-1.59%) |
Jul 10, 2008 | 31.78 | 32.52 | 31.32 | 32.25 | 389,095 | +0.31(+0.96%) |
Jul 09, 2008 | 32.27 | 33.15 | 31.89 | 31.94 | 640,992 | +0.04(+0.14%) |
Jul 08, 2008 | 31.54 | 31.98 | 30.69 | 31.89 | 551,313 | +0.34(+1.08%) |
Jul 07, 2008 | 31.59 | 32.00 | 30.61 | 31.55 | 844,120 | +0.22(+0.69%) |
Jul 04, 2008 | 31.33 | 31.69 | 29.92 | 31.34 | 670,509 | +0.00(+0.00%) |
Jul 03, 2008 | 31.33 | 31.69 | 29.92 | 31.34 | 670,509 | +1.44(+4.80%) |
Jul 02, 2008 | 32.92 | 32.95 | 29.86 | 29.90 | 1,092,996 | -3.11(-9.41%) |
Jul 01, 2008 | 31.97 | 33.22 | 31.65 | 33.01 | 775,257 | +0.99(+3.08%) |
Jun 30, 2008 | 33.01 | 33.01 | 31.98 | 32.02 | 675,349 | -0.73(-2.22%) |
Jun 27, 2008 | 33.10 | 33.55 | 32.22 | 32.75 | 1,652,727 | -0.49(-1.49%) |
Jun 26, 2008 | 33.94 | 34.02 | 32.91 | 33.24 | 684,860 | -0.95(-2.78%) |
Jun 25, 2008 | 35.52 | 35.52 | 34.07 | 34.19 | 864,439 | -1.17(-3.30%) |
Jun 24, 2008 | 35.94 | 36.31 | 35.24 | 35.36 | 443,989 | -0.62(-1.72%) |
Jun 23, 2008 | 36.60 | 36.73 | 35.55 | 35.98 | 515,482 | -0.25(-0.69%) |
Jun 20, 2008 | 35.51 | 36.46 | 35.38 | 36.23 | 1,292,073 | +0.46(+1.28%) |
Jun 19, 2008 | 34.97 | 35.78 | 34.58 | 35.77 | 444,802 | +0.82(+2.34%) |
Jun 18, 2008 | 35.22 | 35.30 | 34.49 | 34.96 | 377,809 | -0.28(-0.79%) |
Jun 17, 2008 | 35.70 | 35.78 | 34.84 | 35.24 | 488,576 | -0.43(-1.21%) |
Jun 16, 2008 | 35.66 | 35.80 | 34.86 | 35.67 | 419,089 | -0.05(-0.15%) |
Jun 13, 2008 | 34.36 | 35.77 | 33.71 | 35.72 | 748,169 | +1.80(+5.29%) |
Jun 12, 2008 | 34.31 | 35.10 | 33.78 | 33.92 | 573,581 | -0.05(-0.16%) |
Jun 11, 2008 | 34.70 | 35.39 | 33.98 | 33.98 | 756,841 | -0.88(-2.52%) |
Jun 10, 2008 | 34.80 | 35.25 | 34.08 | 34.86 | 821,784 | +0.20(+0.57%) |
Jun 09, 2008 | 34.71 | 35.00 | 33.92 | 34.66 | 784,399 | +0.18(+0.52%) |
Jun 06, 2008 | 36.28 | 37.26 | 34.46 | 34.48 | 1,190,239 | -1.87(-5.14%) |
Jun 05, 2008 | 35.70 | 36.47 | 34.95 | 36.35 | 784,671 | +1.63(+4.71%) |
Jun 04, 2008 | 35.01 | 35.50 | 34.53 | 34.71 | 926,383 | -0.53(-1.50%) |
Jun 03, 2008 | 35.67 | 36.05 | 34.73 | 35.24 | 591,312 | -0.35(-0.98%) |
Jun 02, 2008 | 36.05 | 36.10 | 35.02 | 35.59 | 659,609 | -0.57(-1.56%) |
May 30, 2008 | 36.28 | 36.48 | 35.67 | 36.16 | 596,132 | +0.31(+0.88%) |
May 29, 2008 | 35.06 | 36.97 | 34.75 | 35.85 | 1,224,317 | +0.48(+1.37%) |
May 28, 2008 | 35.74 | 35.91 | 34.38 | 35.36 | 518,388 | -0.16(-0.45%) |
May 27, 2008 | 34.48 | 35.56 | 34.12 | 35.52 | 748,839 | +1.35(+3.94%) |
May 26, 2008 | 34.01 | 34.53 | 33.44 | 34.18 | 641,886 | +0.00(+0.00%) |
May 23, 2008 | 34.01 | 34.53 | 33.44 | 34.18 | 641,608 | -0.38(-1.09%) |
May 22, 2008 | 34.62 | 34.88 | 34.01 | 34.55 | 793,300 | -0.13(-0.39%) |
May 21, 2008 | 35.15 | 35.78 | 34.45 | 34.69 | 1,137,463 | +0.07(+0.21%) |
May 20, 2008 | 34.48 | 35.20 | 33.99 | 34.62 | 1,879,881 | -0.57(-1.63%) |
May 19, 2008 | 37.34 | 37.34 | 35.14 | 35.19 | 1,500,806 | -1.34(-3.66%) |
May 16, 2008 | 36.88 | 38.41 | 35.24 | 36.53 | 2,861,362 | +1.38(+3.93%) |
May 15, 2008 | 33.31 | 35.20 | 33.14 | 35.15 | 2,839,850 | +4.04(+12.99%) |
May 14, 2008 | 31.27 | 31.72 | 31.05 | 31.10 | 580,805 | -0.16(-0.52%) |
May 13, 2008 | 31.28 | 31.42 | 30.67 | 31.27 | 411,030 | +0.02(+0.06%) |
May 12, 2008 | 30.64 | 31.39 | 30.28 | 31.25 | 484,396 | +0.74(+2.41%) |
May 09, 2008 | 29.70 | 30.66 | 29.32 | 30.51 | 297,380 | +0.38(+1.25%) |
May 08, 2008 | 29.90 | 30.56 | 29.76 | 30.14 | 272,630 | +0.30(+0.99%) |
May 07, 2008 | 31.07 | 31.17 | 29.74 | 29.84 | 372,462 | -1.19(-3.82%) |
May 06, 2008 | 30.54 | 31.32 | 30.37 | 31.02 | 351,469 | +0.24(+0.79%) |
May 05, 2008 | 30.93 | 31.06 | 30.53 | 30.78 | 333,099 | -0.07(-0.23%) |
May 02, 2008 | 31.64 | 32.08 | 30.75 | 30.85 | 500,790 | -0.77(-2.44%) |
May 01, 2008 | 31.43 | 31.84 | 31.23 | 31.63 | 522,171 | +0.08(+0.26%) |
Apr 30, 2008 | 31.61 | 31.96 | 31.32 | 31.54 | 726,445 | +0.10(+0.31%) |
Apr 29, 2008 | 31.86 | 32.00 | 31.30 | 31.45 | 382,594 | -0.34(-1.07%) |
Apr 28, 2008 | 31.63 | 31.88 | 31.37 | 31.79 | 613,987 | +0.04(+0.14%) |
Apr 25, 2008 | 31.04 | 31.82 | 30.75 | 31.74 | 727,361 | +0.76(+2.46%) |
Apr 24, 2008 | 31.13 | 31.40 | 30.31 | 30.98 | 613,467 | -0.27(-0.86%) |
Apr 23, 2008 | 28.88 | 31.69 | 28.88 | 31.25 | 1,246,071 | +0.74(+2.41%) |
Apr 22, 2008 | 28.06 | 31.22 | 28.03 | 30.51 | 2,144,315 | +4.07(+15.38%) |
Apr 21, 2008 | 25.14 | 26.77 | 25.12 | 26.44 | 796,299 | +1.33(+5.29%) |
Apr 18, 2008 | 24.89 | 25.35 | 24.51 | 25.12 | 559,915 | +0.73(+2.98%) |
Apr 17, 2008 | 24.63 | 24.91 | 24.39 | 24.39 | 320,648 | -0.38(-1.52%) |
Apr 16, 2008 | 24.36 | 24.84 | 24.26 | 24.77 | 365,176 | +0.63(+2.60%) |
Apr 15, 2008 | 23.71 | 24.24 | 23.71 | 24.14 | 627,679 | +0.54(+2.28%) |
Apr 14, 2008 | 24.13 | 24.13 | 23.59 | 23.60 | 643,796 | -0.49(-2.05%) |
Apr 11, 2008 | 24.09 | 24.66 | 23.91 | 24.09 | 262,778 | -0.93(-3.73%) |
Apr 10, 2008 | 25.01 | 25.10 | 24.56 | 25.03 | 258,788 | +0.00(+0.00%) |
Apr 09, 2008 | 25.12 | 25.47 | 24.80 | 25.03 | 258,759 | -0.02(-0.07%) |
Apr 08, 2008 | 25.18 | 25.32 | 24.85 | 25.04 | 238,684 | -0.35(-1.38%) |
Apr 07, 2008 | 26.04 | 26.39 | 25.32 | 25.39 | 289,773 | -0.48(-1.87%) |
Apr 04, 2008 | 26.01 | 26.30 | 25.53 | 25.88 | 240,269 | +0.00(+0.00%) |
Apr 03, 2008 | 25.60 | 26.06 | 25.32 | 25.88 | 329,572 | +0.07(+0.28%) |
Apr 02, 2008 | 25.24 | 26.06 | 24.94 | 25.81 | 482,853 | +0.45(+1.77%) |
Apr 01, 2008 | 24.44 | 25.36 | 24.27 | 25.36 | 740,782 | +1.36(+5.69%) |
Mar 31, 2008 | 24.33 | 24.53 | 23.76 | 23.99 | 696,187 | -0.27(-1.11%) |
Mar 28, 2008 | 24.77 | 25.08 | 24.20 | 24.26 | 573,706 | -0.42(-1.71%) |
Mar 27, 2008 | 25.74 | 25.74 | 24.62 | 24.68 | 527,379 | -1.09(-4.22%) |
Mar 26, 2008 | 25.85 | 25.92 | 25.41 | 25.77 | 344,572 | -0.26(-1.00%) |
Mar 25, 2008 | 26.07 | 26.19 | 25.45 | 26.03 | 351,665 | +0.04(+0.14%) |
Mar 24, 2008 | 25.34 | 26.38 | 25.17 | 26.00 | 420,228 | +0.85(+3.39%) |
Mar 21, 2008 | 25.43 | 25.43 | 24.33 | 25.14 | 1,286,487 | +0.00(+0.00%) |
Mar 20, 2008 | 25.43 | 25.43 | 24.33 | 25.14 | 1,286,487 | -0.03(-0.11%) |
Mar 19, 2008 | 26.61 | 26.92 | 25.17 | 25.17 | 380,405 | -1.13(-4.30%) |
Mar 18, 2008 | 25.66 | 26.32 | 25.11 | 26.30 | 506,202 | +1.98(+8.16%) |
Mar 17, 2008 | 24.08 | 24.76 | 23.77 | 24.32 | 434,042 | -0.49(-1.99%) |
Mar 14, 2008 | 26.09 | 26.19 | 24.19 | 24.81 | 658,229 | -1.11(-4.30%) |
Mar 13, 2008 | 25.19 | 26.04 | 24.77 | 25.92 | 396,371 | +0.60(+2.38%) |
Mar 12, 2008 | 25.78 | 26.27 | 25.30 | 25.32 | 641,750 | -0.37(-1.43%) |
Mar 11, 2008 | 24.85 | 25.73 | 24.65 | 25.69 | 446,625 | +1.67(+6.95%) |
Mar 10, 2008 | 25.27 | 25.37 | 23.92 | 24.02 | 508,610 | -1.16(-4.60%) |
Mar 07, 2008 | 24.69 | 25.65 | 24.69 | 25.18 | 451,602 | +0.31(+1.23%) |
Mar 06, 2008 | 25.21 | 25.58 | 24.69 | 24.87 | 483,619 | -0.53(-2.09%) |
Mar 05, 2008 | 25.51 | 25.95 | 25.15 | 25.40 | 537,469 | +0.00(+0.00%) |
Mar 04, 2008 | 25.44 | 25.75 | 24.97 | 25.40 | 868,477 | -0.25(-0.98%) |
Mar 03, 2008 | 25.73 | 26.10 | 24.88 | 25.65 | 1,078,958 | +0.00(+0.00%) |
Feb 29, 2008 | 26.90 | 26.90 | 25.58 | 25.65 | 985,339 | -1.45(-5.33%) |
Feb 28, 2008 | 27.96 | 27.99 | 26.98 | 27.10 | 541,774 | -1.15(-4.07%) |
Feb 27, 2008 | 28.50 | 28.99 | 28.02 | 28.25 | 240,512 | -0.59(-2.05%) |
Feb 26, 2008 | 28.24 | 29.26 | 28.17 | 28.84 | 354,139 | +0.47(+1.65%) |
Feb 25, 2008 | 28.21 | 28.57 | 27.40 | 28.38 | 326,760 | +0.22(+0.80%) |
Feb 22, 2008 | 27.86 | 28.20 | 27.18 | 28.15 | 350,366 | +0.39(+1.39%) |
Feb 21, 2008 | 29.57 | 29.57 | 27.63 | 27.76 | 534,654 | -1.54(-5.24%) |
Feb 20, 2008 | 28.46 | 29.41 | 28.41 | 29.30 | 412,943 | +0.66(+2.29%) |
Feb 19, 2008 | 29.03 | 29.16 | 28.32 | 28.64 | 522,936 | +0.05(+0.19%) |
Feb 18, 2008 | 28.22 | 28.73 | 27.76 | 28.59 | 376,674 | +0.00(+0.00%) |
Feb 15, 2008 | 28.22 | 28.73 | 27.76 | 28.59 | 376,563 | +0.27(+0.97%) |
Feb 14, 2008 | 29.48 | 30.02 | 27.97 | 28.32 | 1,070,889 | -1.13(-3.83%) |
Feb 13, 2008 | 28.85 | 29.58 | 28.37 | 29.44 | 650,892 | +0.93(+3.28%) |
Feb 12, 2008 | 28.12 | 28.72 | 28.06 | 28.51 | 482,009 | +0.59(+2.11%) |
Feb 11, 2008 | 27.19 | 28.01 | 26.86 | 27.92 | 519,479 | +0.79(+2.91%) |
Feb 08, 2008 | 26.56 | 27.47 | 26.44 | 27.13 | 766,153 | +0.45(+1.70%) |
Feb 07, 2008 | 26.94 | 27.37 | 26.30 | 26.68 | 730,813 | -0.36(-1.34%) |
Feb 06, 2008 | 28.50 | 28.50 | 26.97 | 27.04 | 552,158 | -1.08(-3.83%) |
Feb 05, 2008 | 28.07 | 28.51 | 28.07 | 28.12 | 798,991 | -0.58(-2.02%) |
Feb 04, 2008 | 28.55 | 28.87 | 27.83 | 28.70 | 522,617 | +0.13(+0.44%) |
Feb 01, 2008 | 28.27 | 28.81 | 27.61 | 28.57 | 606,103 | +0.39(+1.37%) |
Jan 31, 2008 | 26.25 | 28.62 | 26.04 | 28.19 | 670,842 | +1.49(+5.58%) |
Jan 30, 2008 | 27.20 | 27.68 | 26.58 | 26.70 | 596,896 | -0.67(-2.46%) |
Jan 29, 2008 | 27.45 | 27.79 | 26.76 | 27.37 | 605,188 | +0.14(+0.53%) |
Jan 28, 2008 | 26.36 | 27.42 | 26.10 | 27.23 | 562,949 | +0.87(+3.29%) |
Jan 25, 2008 | 27.30 | 27.76 | 26.22 | 26.36 | 979,367 | -0.50(-1.86%) |
Jan 24, 2008 | 25.56 | 27.43 | 25.17 | 26.86 | 1,148,074 | +1.85(+7.38%) |
Jan 23, 2008 | 25.19 | 25.28 | 23.85 | 25.01 | 1,435,704 | -0.37(-1.45%) |
Jan 22, 2008 | 22.00 | 26.39 | 22.00 | 25.38 | 1,567,218 | +1.92(+8.17%) |
Jan 21, 2008 | 23.56 | 23.74 | 22.45 | 23.46 | 1,031,513 | +0.00(+0.00%) |
Jan 18, 2008 | 23.56 | 23.74 | 22.45 | 23.46 | 1,031,513 | +1.00(+4.46%) |
Jan 17, 2008 | 25.96 | 26.06 | 22.40 | 22.46 | 1,235,585 | -3.46(-13.35%) |
Jan 16, 2008 | 25.98 | 26.51 | 25.23 | 25.92 | 632,684 | -0.18(-0.69%) |
Jan 15, 2008 | 26.30 | 26.72 | 25.87 | 26.10 | 903,164 | -0.49(-1.84%) |
Jan 14, 2008 | 26.78 | 27.11 | 26.40 | 26.59 | 877,804 | -0.11(-0.40%) |
Jan 11, 2008 | 27.61 | 27.74 | 26.64 | 26.70 | 368,289 | -1.12(-4.02%) |
Jan 10, 2008 | 27.04 | 28.06 | 26.77 | 27.82 | 497,244 | +0.57(+2.08%) |
Jan 09, 2008 | 27.18 | 27.46 | 25.97 | 27.25 | 738,252 | -0.14(-0.51%) |
Jan 08, 2008 | 29.35 | 29.71 | 27.39 | 27.39 | 526,357 | -1.88(-6.43%) |
Jan 07, 2008 | 28.78 | 30.02 | 28.60 | 29.27 | 424,070 | +0.68(+2.39%) |
Jan 04, 2008 | 30.05 | 30.62 | 28.45 | 28.59 | 328,380 | -1.91(-6.26%) |
Jan 03, 2008 | 29.85 | 30.99 | 29.85 | 30.50 | 319,937 | +0.77(+2.58%) |
Jan 02, 2008 | 30.46 | 30.62 | 29.50 | 29.73 | 249,048 | -0.78(-2.55%) |