Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 11.31 | 11.48 | 10.88 | 11.42 | 2,021,441 | +0.04(+0.36%) |
Nov 26, 2008 | 9.868 | 11.53 | 9.611 | 11.38 | 6,463,458 | +1.23(+12.09%) |
Nov 25, 2008 | 9.934 | 10.37 | 9.636 | 10.15 | 4,842,081 | +0.44(+4.53%) |
Nov 24, 2008 | 9.130 | 9.909 | 8.898 | 9.710 | 6,029,101 | +1.04(+12.06%) |
Nov 21, 2008 | 8.508 | 8.773 | 8.110 | 8.666 | 6,346,484 | +0.49(+5.98%) |
Nov 20, 2008 | 9.229 | 9.246 | 8.127 | 8.176 | 8,943,435 | -1.31(-13.81%) |
Nov 19, 2008 | 9.901 | 10.36 | 9.486 | 9.486 | 5,216,110 | -0.51(-5.14%) |
Nov 18, 2008 | 10.39 | 10.69 | 9.698 | 10.00 | 6,374,887 | -0.51(-4.89%) |
Nov 17, 2008 | 10.52 | 10.99 | 10.24 | 10.51 | 3,648,560 | -0.36(-3.28%) |
Nov 14, 2008 | 11.34 | 11.55 | 10.65 | 10.87 | 6,342,586 | -0.71(-6.16%) |
Nov 13, 2008 | 10.63 | 11.58 | 9.909 | 11.58 | 7,672,364 | +1.07(+10.17%) |
Nov 12, 2008 | 11.40 | 11.51 | 10.42 | 10.51 | 5,931,350 | -1.06(-9.17%) |
Nov 11, 2008 | 12.44 | 12.47 | 11.44 | 11.58 | 4,275,351 | -0.96(-7.67%) |
Nov 10, 2008 | 12.85 | 13.04 | 12.23 | 12.54 | 6,605,044 | +0.19(+1.54%) |
Nov 07, 2008 | 12.12 | 12.54 | 11.87 | 12.35 | 4,886,010 | +0.46(+3.91%) |
Nov 06, 2008 | 12.83 | 13.02 | 11.82 | 11.88 | 6,426,996 | -1.09(-8.43%) |
Nov 05, 2008 | 13.06 | 13.74 | 12.72 | 12.98 | 8,103,584 | -0.29(-2.19%) |
Nov 04, 2008 | 12.50 | 13.27 | 12.18 | 13.27 | 7,861,439 | +1.26(+10.50%) |
Nov 03, 2008 | 12.42 | 12.84 | 11.68 | 12.01 | 4,513,942 | -0.30(-2.43%) |
Oct 31, 2008 | 12.02 | 12.65 | 11.98 | 12.31 | 8,633,563 | +0.64(+5.47%) |
Oct 30, 2008 | 11.51 | 11.76 | 10.97 | 11.67 | 7,454,647 | +0.70(+6.43%) |
Oct 29, 2008 | 11.05 | 11.64 | 10.41 | 10.96 | 10,831,239 | -0.03(-0.30%) |
Oct 28, 2008 | 10.99 | 11.00 | 9.802 | 11.00 | 11,789,106 | +0.63(+6.08%) |
Oct 27, 2008 | 11.15 | 11.57 | 10.37 | 10.37 | 8,356,385 | -0.83(-7.41%) |
Oct 24, 2008 | 10.32 | 11.59 | 10.26 | 11.19 | 8,377,037 | -0.55(-4.66%) |
Oct 23, 2008 | 12.22 | 12.55 | 10.99 | 11.74 | 10,091,543 | -0.49(-4.00%) |
Oct 22, 2008 | 13.07 | 13.35 | 11.86 | 12.23 | 8,301,902 | -1.43(-10.50%) |
Oct 21, 2008 | 14.15 | 14.52 | 13.44 | 13.67 | 6,099,219 | -0.85(-5.88%) |
Oct 20, 2008 | 13.84 | 14.60 | 13.50 | 14.52 | 6,410,627 | +1.19(+8.89%) |
Oct 17, 2008 | 12.60 | 14.51 | 12.60 | 13.33 | 7,297,935 | +0.12(+0.88%) |
Oct 16, 2008 | 12.91 | 13.33 | 11.98 | 13.22 | 10,046,142 | +0.72(+5.77%) |
Oct 15, 2008 | 13.66 | 13.83 | 12.36 | 12.50 | 9,224,076 | -1.54(-10.99%) |
Oct 14, 2008 | 15.34 | 15.42 | 13.72 | 14.04 | 9,144,311 | -0.41(-2.87%) |
Oct 13, 2008 | 13.68 | 14.74 | 13.15 | 14.45 | 11,027,872 | +1.99(+15.97%) |
Oct 10, 2008 | 11.74 | 13.27 | 11.44 | 12.46 | 11,487,096 | +0.31(+2.52%) |
Oct 09, 2008 | 12.85 | 13.43 | 11.95 | 12.16 | 11,438,278 | -0.08(-0.68%) |
Oct 08, 2008 | 11.40 | 12.70 | 11.19 | 12.24 | 13,152,950 | +0.38(+3.22%) |
Oct 07, 2008 | 13.27 | 13.43 | 11.68 | 11.86 | 10,981,119 | -1.08(-8.33%) |
Oct 06, 2008 | 12.75 | 13.27 | 11.61 | 12.94 | 13,855,973 | +0.17(+1.36%) |
Oct 03, 2008 | 12.78 | 14.11 | 12.71 | 12.76 | 12,795,218 | +0.25(+1.99%) |
Oct 02, 2008 | 13.66 | 14.67 | 12.41 | 12.51 | 22,898,342 | -0.03(-0.26%) |
Oct 01, 2008 | 12.53 | 12.75 | 11.87 | 12.55 | 2,902,909 | -0.12(-0.92%) |
Sep 30, 2008 | 11.98 | 12.66 | 11.52 | 12.66 | 4,463,310 | +1.03(+8.84%) |
Sep 29, 2008 | 13.14 | 13.22 | 11.19 | 11.63 | 4,252,683 | -1.80(-13.40%) |
Sep 26, 2008 | 13.34 | 13.47 | 12.89 | 13.43 | 0 | -0.22(-1.58%) |
Sep 25, 2008 | 13.86 | 14.06 | 13.14 | 13.65 | 4,806,300 | -0.18(-1.32%) |
Sep 24, 2008 | 13.48 | 14.39 | 13.48 | 13.83 | 3,303,351 | -0.34(-2.40%) |
Sep 23, 2008 | 15.93 | 16.27 | 14.03 | 14.17 | 3,693,489 | -1.74(-10.94%) |
Sep 22, 2008 | 16.23 | 16.58 | 15.81 | 15.91 | 3,925,027 | -0.21(-1.29%) |
Sep 19, 2008 | 15.47 | 16.38 | 14.13 | 16.12 | 0 | +1.99(+14.08%) |
Sep 18, 2008 | 13.85 | 14.30 | 12.78 | 14.13 | 4,318,274 | +0.50(+3.65%) |
Sep 17, 2008 | 14.30 | 14.43 | 13.29 | 13.63 | 3,591,850 | -0.95(-6.48%) |
Sep 16, 2008 | 13.69 | 14.76 | 13.19 | 14.58 | 4,829,950 | +0.51(+3.66%) |
Sep 15, 2008 | 15.21 | 15.21 | 13.96 | 14.06 | 3,702,419 | -1.83(-11.53%) |
Sep 12, 2008 | 15.26 | 16.07 | 14.65 | 15.90 | 5,425,216 | +1.35(+9.29%) |
Sep 11, 2008 | 14.70 | 15.08 | 14.10 | 14.54 | 4,636,775 | -0.33(-2.23%) |
Sep 10, 2008 | 14.93 | 15.20 | 14.48 | 14.88 | 8,104,011 | +0.12(+0.84%) |
Sep 09, 2008 | 16.92 | 16.92 | 14.46 | 14.75 | 5,785,908 | -2.14(-12.67%) |
Sep 08, 2008 | 18.23 | 18.39 | 16.58 | 16.89 | 2,396,621 | -0.84(-4.72%) |
Sep 05, 2008 | 17.36 | 17.85 | 17.00 | 17.73 | 0 | +0.25(+1.42%) |
Sep 04, 2008 | 18.24 | 18.81 | 16.92 | 17.48 | 3,611,953 | -0.85(-4.66%) |
Sep 03, 2008 | 19.32 | 19.35 | 18.09 | 18.33 | 3,499,599 | -1.01(-5.23%) |
Sep 02, 2008 | 20.64 | 20.64 | 19.05 | 19.35 | 2,546,853 | -1.01(-4.97%) |
Aug 29, 2008 | 20.49 | 20.66 | 20.02 | 20.36 | 1,374,647 | -0.21(-1.01%) |
Aug 28, 2008 | 20.63 | 20.67 | 19.90 | 20.57 | 1,711,302 | +0.26(+1.27%) |
Aug 27, 2008 | 19.77 | 20.71 | 19.05 | 20.31 | 2,484,543 | +0.63(+3.20%) |
Aug 26, 2008 | 19.26 | 19.68 | 19.04 | 19.68 | 2,056,421 | +0.48(+2.51%) |
Aug 25, 2008 | 19.63 | 19.66 | 19.00 | 19.20 | 2,266,194 | -0.63(-3.18%) |
Aug 22, 2008 | 19.83 | 19.98 | 19.59 | 19.83 | 1,972,759 | +0.00(+0.00%) |
Aug 21, 2008 | 19.21 | 20.03 | 19.06 | 19.83 | 4,440,007 | +0.74(+3.87%) |
Aug 20, 2008 | 18.59 | 19.14 | 18.17 | 19.09 | 2,596,749 | +0.56(+3.00%) |
Aug 19, 2008 | 18.62 | 18.92 | 18.36 | 18.53 | 2,666,246 | -0.22(-1.19%) |
Aug 18, 2008 | 19.26 | 19.40 | 18.59 | 18.76 | 2,431,688 | -0.31(-1.61%) |
Aug 15, 2008 | 19.40 | 19.49 | 18.87 | 19.06 | 0 | -0.33(-1.71%) |
Aug 14, 2008 | 18.91 | 19.68 | 18.71 | 19.40 | 4,462,952 | +0.38(+2.01%) |
Aug 13, 2008 | 18.67 | 19.19 | 18.42 | 19.01 | 4,297,224 | +0.25(+1.33%) |
Aug 12, 2008 | 18.62 | 18.92 | 17.76 | 18.77 | 5,386,823 | +0.31(+1.66%) |
Aug 11, 2008 | 18.67 | 19.27 | 18.33 | 18.46 | 5,029,882 | -0.23(-1.24%) |
Aug 08, 2008 | 19.48 | 20.06 | 18.33 | 18.69 | 5,401,698 | -0.83(-4.25%) |
Aug 07, 2008 | 20.55 | 21.21 | 19.42 | 19.52 | 4,979,698 | -0.20(-1.01%) |
Aug 06, 2008 | 19.92 | 20.16 | 19.48 | 19.72 | 3,564,108 | -0.51(-2.50%) |
Aug 05, 2008 | 19.11 | 20.27 | 19.11 | 20.23 | 4,092,346 | +1.37(+7.26%) |
Aug 04, 2008 | 21.73 | 21.96 | 18.69 | 18.86 | 4,202,772 | -3.33(-15.02%) |
Aug 01, 2008 | 23.26 | 23.92 | 22.01 | 22.19 | 3,624,939 | -1.44(-6.11%) |
Jul 31, 2008 | 24.02 | 24.40 | 23.24 | 23.63 | 1,640,765 | -0.79(-3.23%) |
Jul 30, 2008 | 23.43 | 24.51 | 23.43 | 24.42 | 1,404,711 | +1.14(+4.92%) |
Jul 29, 2008 | 23.28 | 23.37 | 22.70 | 23.28 | 1,803,859 | +0.66(+2.90%) |
Jul 28, 2008 | 23.50 | 23.93 | 22.49 | 22.62 | 1,863,688 | -0.92(-3.91%) |
Jul 25, 2008 | 23.57 | 23.65 | 23.33 | 23.54 | 2,041,228 | +0.19(+0.82%) |
Jul 24, 2008 | 25.29 | 25.32 | 23.22 | 23.35 | 2,212,702 | -1.95(-7.70%) |
Jul 23, 2008 | 26.18 | 26.24 | 24.84 | 25.30 | 1,563,518 | -0.69(-2.65%) |
Jul 22, 2008 | 25.71 | 26.28 | 25.52 | 25.99 | 1,391,520 | +0.07(+0.29%) |
Jul 21, 2008 | 25.71 | 26.12 | 25.58 | 25.91 | 874,382 | +0.24(+0.94%) |
Jul 18, 2008 | 25.72 | 25.91 | 25.42 | 25.67 | 1,303,916 | -0.05(-0.19%) |
Jul 17, 2008 | 25.51 | 25.80 | 25.12 | 25.72 | 1,685,793 | +0.46(+1.84%) |
Jul 16, 2008 | 24.52 | 25.34 | 23.33 | 25.26 | 3,507,287 | +0.58(+2.35%) |
Jul 15, 2008 | 25.11 | 25.39 | 24.03 | 24.68 | 1,934,646 | -0.61(-2.43%) |
Jul 14, 2008 | 25.62 | 26.12 | 25.26 | 25.29 | 2,486,540 | -0.17(-0.65%) |
Jul 11, 2008 | 25.71 | 26.29 | 25.08 | 25.46 | 2,582,388 | -0.51(-1.98%) |
Jul 10, 2008 | 25.26 | 26.16 | 25.26 | 25.97 | 2,405,915 | +0.83(+3.30%) |
Jul 09, 2008 | 25.81 | 26.27 | 25.01 | 25.14 | 1,368,157 | -0.57(-2.23%) |
Jul 08, 2008 | 25.38 | 26.09 | 25.08 | 25.71 | 2,766,458 | -0.17(-0.64%) |
Jul 07, 2008 | 26.50 | 26.90 | 25.56 | 25.88 | 2,215,413 | -0.53(-2.01%) |
Jul 04, 2008 | 27.44 | 27.44 | 25.62 | 26.41 | 1,568,869 | +0.00(+0.00%) |
Jul 03, 2008 | 27.44 | 27.44 | 25.62 | 26.41 | 1,568,869 | -1.01(-3.69%) |
Jul 02, 2008 | 28.87 | 29.19 | 27.40 | 27.42 | 1,343,096 | -1.70(-5.84%) |
Jul 01, 2008 | 28.68 | 29.27 | 28.28 | 29.12 | 2,852,339 | +0.17(+0.60%) |
Jun 30, 2008 | 29.23 | 29.59 | 28.87 | 28.95 | 2,010,146 | -0.25(-0.85%) |
Jun 27, 2008 | 27.86 | 29.31 | 27.74 | 29.20 | 4,193,057 | +1.34(+4.79%) |
Jun 26, 2008 | 28.75 | 28.77 | 27.68 | 27.86 | 1,561,390 | -1.10(-3.81%) |
Jun 25, 2008 | 29.03 | 29.24 | 28.61 | 28.97 | 1,366,893 | +0.01(+0.03%) |
Jun 24, 2008 | 29.96 | 30.11 | 28.92 | 28.96 | 1,427,418 | -1.11(-3.70%) |
Jun 23, 2008 | 29.89 | 30.32 | 29.85 | 30.07 | 1,929,872 | +0.22(+0.75%) |
Jun 20, 2008 | 29.84 | 30.05 | 29.49 | 29.84 | 1,502,806 | -0.18(-0.61%) |
Jun 19, 2008 | 30.15 | 30.64 | 29.87 | 30.03 | 1,698,425 | -0.04(-0.14%) |
Jun 18, 2008 | 30.28 | 30.62 | 29.65 | 30.07 | 1,103,642 | -0.42(-1.39%) |
Jun 17, 2008 | 30.46 | 30.79 | 30.22 | 30.49 | 1,214,368 | +0.06(+0.19%) |
Jun 16, 2008 | 30.31 | 30.73 | 29.99 | 30.43 | 1,226,709 | -0.01(-0.03%) |
Jun 13, 2008 | 29.16 | 30.54 | 28.93 | 30.44 | 2,221,541 | +1.46(+5.04%) |
Jun 12, 2008 | 29.75 | 29.92 | 28.77 | 28.98 | 1,648,798 | -0.46(-1.58%) |
Jun 11, 2008 | 29.68 | 30.38 | 29.36 | 29.45 | 2,062,430 | -0.36(-1.22%) |
Jun 10, 2008 | 29.63 | 30.62 | 29.50 | 29.81 | 2,530,128 | -0.90(-2.94%) |
Jun 09, 2008 | 31.06 | 31.16 | 29.95 | 30.71 | 1,176,258 | -0.07(-0.24%) |
Jun 06, 2008 | 31.44 | 31.85 | 30.75 | 30.79 | 2,078,399 | -0.83(-2.62%) |
Jun 05, 2008 | 30.73 | 31.66 | 30.70 | 31.62 | 4,229,919 | +1.08(+3.53%) |
Jun 04, 2008 | 29.61 | 30.72 | 29.48 | 30.54 | 2,954,431 | +0.88(+2.96%) |
Jun 03, 2008 | 29.85 | 29.85 | 29.17 | 29.66 | 3,321,717 | +0.02(+0.08%) |
Jun 02, 2008 | 28.65 | 29.68 | 28.58 | 29.64 | 3,354,256 | +0.85(+2.97%) |
May 30, 2008 | 28.02 | 28.96 | 27.79 | 28.78 | 2,090,116 | +0.76(+2.72%) |
May 29, 2008 | 27.95 | 28.32 | 27.70 | 28.02 | 993,733 | -0.10(-0.35%) |
May 28, 2008 | 28.24 | 28.47 | 27.61 | 28.12 | 2,013,407 | +0.01(+0.03%) |
May 27, 2008 | 28.24 | 28.54 | 27.66 | 28.11 | 791,650 | +0.09(+0.33%) |
May 26, 2008 | 28.50 | 28.61 | 27.70 | 28.02 | 0 | +0.00(+0.00%) |
May 23, 2008 | 28.50 | 28.61 | 27.70 | 28.02 | 816,634 | -0.62(-2.17%) |
May 22, 2008 | 28.37 | 29.14 | 28.24 | 28.64 | 1,269,913 | +0.51(+1.83%) |
May 21, 2008 | 29.05 | 29.45 | 27.92 | 28.13 | 1,092,619 | -0.95(-3.28%) |
May 20, 2008 | 29.36 | 29.44 | 28.64 | 29.08 | 1,501,747 | -0.43(-1.46%) |
May 19, 2008 | 30.02 | 30.10 | 29.16 | 29.51 | 3,067,079 | -0.27(-0.92%) |
May 16, 2008 | 28.77 | 29.84 | 28.71 | 29.79 | 2,896,854 | +1.04(+3.64%) |
May 15, 2008 | 27.90 | 28.79 | 27.78 | 28.74 | 1,716,654 | +0.92(+3.31%) |
May 14, 2008 | 28.42 | 28.49 | 27.82 | 27.82 | 2,783,330 | -0.46(-1.64%) |
May 13, 2008 | 27.89 | 28.62 | 27.85 | 28.29 | 2,542,140 | +0.90(+3.30%) |
May 12, 2008 | 26.83 | 27.52 | 26.07 | 27.38 | 897,118 | +0.80(+3.03%) |
May 09, 2008 | 26.96 | 27.17 | 26.30 | 26.58 | 626,051 | -0.55(-2.02%) |
May 08, 2008 | 26.93 | 27.25 | 26.79 | 27.12 | 1,721,208 | +0.19(+0.71%) |
May 07, 2008 | 26.39 | 27.70 | 26.35 | 26.93 | 1,933,844 | +0.92(+3.54%) |
May 06, 2008 | 26.23 | 26.44 | 25.81 | 26.01 | 1,326,518 | -0.19(-0.73%) |
May 05, 2008 | 25.22 | 26.55 | 25.22 | 26.20 | 2,747,601 | +1.15(+4.60%) |
May 02, 2008 | 26.61 | 26.96 | 24.89 | 25.05 | 3,852,171 | +1.39(+5.89%) |
May 01, 2008 | 23.92 | 24.11 | 23.07 | 23.66 | 2,349,742 | -0.26(-1.07%) |
Apr 30, 2008 | 25.61 | 26.03 | 23.76 | 23.92 | 3,632,898 | -1.68(-6.58%) |
Apr 29, 2008 | 26.42 | 26.65 | 25.55 | 25.60 | 1,180,713 | -1.06(-3.98%) |
Apr 28, 2008 | 26.56 | 26.73 | 26.29 | 26.66 | 1,247,033 | +0.07(+0.25%) |
Apr 25, 2008 | 26.12 | 26.87 | 25.78 | 26.59 | 1,002,518 | +0.60(+2.30%) |
Apr 24, 2008 | 26.24 | 26.36 | 25.39 | 26.00 | 920,930 | -0.27(-1.04%) |
Apr 23, 2008 | 26.00 | 26.50 | 25.86 | 26.27 | 773,701 | +0.28(+1.09%) |
Apr 22, 2008 | 26.47 | 26.80 | 25.94 | 25.99 | 976,124 | -0.64(-2.40%) |
Apr 21, 2008 | 26.06 | 26.89 | 26.06 | 26.63 | 1,032,804 | +0.24(+0.91%) |
Apr 18, 2008 | 26.20 | 26.87 | 25.89 | 26.39 | 1,770,509 | +0.89(+3.48%) |
Apr 17, 2008 | 25.72 | 25.93 | 25.02 | 25.50 | 1,053,200 | -0.38(-1.47%) |
Apr 16, 2008 | 24.65 | 25.98 | 24.65 | 25.88 | 1,374,614 | +1.37(+5.58%) |
Apr 15, 2008 | 24.60 | 24.77 | 24.06 | 24.51 | 1,082,233 | +0.01(+0.03%) |
Apr 14, 2008 | 24.81 | 25.05 | 24.43 | 24.50 | 1,105,615 | -0.10(-0.40%) |
Apr 11, 2008 | 24.38 | 25.48 | 24.35 | 24.60 | 1,501,156 | -0.46(-1.85%) |
Apr 10, 2008 | 24.53 | 25.18 | 24.49 | 25.07 | 1,791,538 | +0.59(+2.41%) |
Apr 09, 2008 | 24.65 | 24.91 | 24.30 | 24.48 | 1,326,355 | -0.19(-0.77%) |
Apr 08, 2008 | 24.52 | 24.70 | 23.77 | 24.67 | 1,778,174 | +0.02(+0.07%) |
Apr 07, 2008 | 25.24 | 25.66 | 24.50 | 24.65 | 1,053,559 | -0.39(-1.56%) |
Apr 04, 2008 | 24.95 | 25.47 | 24.82 | 25.04 | 1,472,091 | +0.17(+0.67%) |
Apr 03, 2008 | 23.62 | 24.94 | 23.52 | 24.88 | 2,747,477 | +1.11(+4.68%) |
Apr 02, 2008 | 23.80 | 23.99 | 23.30 | 23.77 | 2,144,149 | +0.25(+1.06%) |
Apr 01, 2008 | 23.04 | 23.72 | 23.04 | 23.52 | 3,118,942 | +0.52(+2.27%) |
Mar 31, 2008 | 23.31 | 23.48 | 22.67 | 22.99 | 1,952,239 | -0.29(-1.25%) |
Mar 28, 2008 | 23.62 | 24.49 | 23.07 | 23.29 | 2,449,481 | -0.25(-1.06%) |
Mar 27, 2008 | 23.84 | 24.14 | 23.31 | 23.53 | 1,438,724 | -0.10(-0.42%) |
Mar 26, 2008 | 23.69 | 24.16 | 23.29 | 23.63 | 1,388,993 | -0.07(-0.28%) |
Mar 25, 2008 | 22.84 | 23.82 | 22.65 | 23.70 | 1,850,524 | +0.84(+3.66%) |
Mar 24, 2008 | 21.79 | 23.67 | 21.79 | 22.86 | 1,707,026 | +1.07(+4.91%) |
Mar 21, 2008 | 21.66 | 21.95 | 20.28 | 21.79 | 2,611,107 | +0.00(+0.00%) |
Mar 20, 2008 | 21.66 | 21.95 | 20.28 | 21.79 | 2,611,107 | +0.12(+0.54%) |
Mar 19, 2008 | 23.29 | 23.80 | 21.65 | 21.68 | 2,014,237 | -1.54(-6.64%) |
Mar 18, 2008 | 21.49 | 23.25 | 21.49 | 23.22 | 4,235,106 | +1.30(+5.94%) |
Mar 17, 2008 | 23.07 | 23.38 | 21.78 | 21.92 | 3,224,012 | -1.70(-7.20%) |
Mar 14, 2008 | 24.36 | 25.18 | 23.16 | 23.62 | 2,998,028 | -0.59(-2.43%) |
Mar 13, 2008 | 24.03 | 24.32 | 23.33 | 24.21 | 3,304,595 | -0.22(-0.92%) |
Mar 12, 2008 | 25.45 | 25.54 | 24.23 | 24.43 | 2,904,718 | -1.02(-4.01%) |
Mar 11, 2008 | 24.88 | 25.59 | 24.07 | 25.45 | 2,424,188 | +1.09(+4.49%) |
Mar 10, 2008 | 26.44 | 26.44 | 24.11 | 24.35 | 2,263,036 | -2.11(-7.96%) |
Mar 07, 2008 | 26.28 | 27.05 | 25.86 | 26.46 | 3,188,674 | -0.10(-0.37%) |
Mar 06, 2008 | 27.36 | 27.36 | 26.34 | 26.56 | 2,631,517 | -1.05(-3.81%) |
Mar 05, 2008 | 27.04 | 28.04 | 26.15 | 27.61 | 1,900,677 | +0.97(+3.64%) |
Mar 04, 2008 | 26.73 | 27.49 | 26.15 | 26.64 | 2,056,068 | -0.28(-1.05%) |
Mar 03, 2008 | 27.64 | 27.64 | 26.58 | 26.93 | 1,878,312 | -0.71(-2.58%) |
Feb 29, 2008 | 28.91 | 28.94 | 27.46 | 27.64 | 2,074,371 | -1.52(-5.20%) |
Feb 28, 2008 | 28.39 | 29.41 | 27.82 | 29.16 | 2,246,211 | +0.66(+2.33%) |
Feb 27, 2008 | 29.42 | 29.53 | 28.04 | 28.49 | 2,497,968 | -1.23(-4.13%) |
Feb 26, 2008 | 28.61 | 30.53 | 27.47 | 29.72 | 3,229,326 | +1.48(+5.26%) |
Feb 25, 2008 | 28.62 | 29.25 | 27.84 | 28.24 | 2,463,340 | -0.56(-1.96%) |
Feb 22, 2008 | 27.32 | 28.86 | 26.20 | 28.80 | 1,971,025 | +1.63(+6.01%) |
Feb 21, 2008 | 27.73 | 27.92 | 27.03 | 27.17 | 1,477,542 | -0.51(-1.83%) |
Feb 20, 2008 | 26.83 | 27.89 | 26.49 | 27.67 | 1,498,726 | +0.77(+2.87%) |
Feb 19, 2008 | 26.15 | 27.43 | 26.05 | 26.90 | 1,845,756 | +1.04(+4.01%) |
Feb 18, 2008 | 26.08 | 26.16 | 25.12 | 25.86 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 26.08 | 26.16 | 25.12 | 25.86 | 1,208,436 | -0.28(-1.08%) |
Feb 14, 2008 | 26.45 | 26.50 | 25.91 | 26.15 | 1,437,517 | -0.32(-1.19%) |
Feb 13, 2008 | 26.25 | 26.52 | 25.74 | 26.46 | 1,674,613 | +0.71(+2.77%) |
Feb 12, 2008 | 25.66 | 26.70 | 25.32 | 25.75 | 2,079,856 | +0.17(+0.68%) |
Feb 11, 2008 | 25.09 | 25.75 | 24.93 | 25.57 | 1,757,911 | +0.61(+2.42%) |
Feb 08, 2008 | 24.09 | 25.27 | 23.97 | 24.97 | 2,312,211 | +0.79(+3.26%) |
Feb 07, 2008 | 24.79 | 25.00 | 23.82 | 24.18 | 2,971,701 | -0.84(-3.35%) |
Feb 06, 2008 | 24.91 | 26.00 | 24.32 | 25.02 | 2,008,594 | -0.02(-0.10%) |
Feb 05, 2008 | 26.06 | 26.17 | 24.70 | 25.04 | 2,451,685 | -1.47(-5.54%) |
Feb 04, 2008 | 27.59 | 27.85 | 26.43 | 26.51 | 1,402,809 | -1.19(-4.28%) |
Feb 01, 2008 | 26.37 | 28.19 | 26.15 | 27.70 | 2,303,805 | +1.53(+5.83%) |
Jan 31, 2008 | 25.66 | 26.30 | 24.98 | 26.17 | 2,009,530 | -0.07(-0.28%) |
Jan 30, 2008 | 26.32 | 26.97 | 25.53 | 26.25 | 1,380,008 | -0.22(-0.85%) |
Jan 29, 2008 | 26.21 | 26.95 | 25.87 | 26.47 | 1,640,022 | +0.36(+1.37%) |
Jan 28, 2008 | 24.88 | 26.16 | 24.07 | 26.11 | 2,090,016 | +1.24(+4.97%) |
Jan 25, 2008 | 25.74 | 26.64 | 24.57 | 24.88 | 1,982,918 | -0.63(-2.47%) |
Jan 24, 2008 | 25.01 | 26.04 | 24.48 | 25.51 | 2,450,706 | +0.80(+3.22%) |
Jan 23, 2008 | 26.12 | 26.12 | 22.81 | 24.71 | 3,507,836 | -0.39(-1.55%) |
Jan 22, 2008 | 23.70 | 25.33 | 19.90 | 25.10 | 3,264,804 | +0.36(+1.48%) |
Jan 21, 2008 | 24.93 | 25.54 | 23.91 | 24.74 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 24.93 | 25.54 | 23.91 | 24.74 | 2,972,257 | -0.04(-0.17%) |
Jan 17, 2008 | 26.20 | 26.69 | 24.74 | 24.78 | 2,498,346 | -1.36(-5.20%) |
Jan 16, 2008 | 27.62 | 29.16 | 25.08 | 26.14 | 3,878,335 | -1.65(-5.94%) |
Jan 15, 2008 | 28.56 | 28.82 | 27.56 | 27.79 | 1,687,936 | -1.63(-5.53%) |
Jan 14, 2008 | 29.28 | 29.74 | 28.15 | 29.41 | 1,753,295 | +0.70(+2.46%) |
Jan 11, 2008 | 29.75 | 29.84 | 28.39 | 28.71 | 1,548,287 | -1.24(-4.13%) |
Jan 10, 2008 | 29.05 | 30.52 | 28.78 | 29.94 | 2,131,511 | +0.54(+1.83%) |
Jan 09, 2008 | 30.44 | 30.44 | 27.89 | 29.40 | 2,617,925 | -1.09(-3.59%) |
Jan 08, 2008 | 32.00 | 32.24 | 30.42 | 30.50 | 1,347,574 | -1.29(-4.07%) |
Jan 07, 2008 | 32.23 | 32.44 | 30.96 | 31.79 | 1,817,209 | -0.27(-0.83%) |
Jan 04, 2008 | 33.09 | 33.25 | 31.93 | 32.06 | 1,293,459 | -1.43(-4.26%) |
Jan 03, 2008 | 32.06 | 34.79 | 32.06 | 33.48 | 2,226,047 | +1.36(+4.23%) |
Jan 02, 2008 | 31.93 | 32.40 | 31.51 | 32.12 | 1,174,089 | -0.05(-0.15%) |
Jan 01, 2008 | 32.33 | 32.74 | 32.13 | 32.17 | 629,496 | +0.00(+0.00%) |
Dec 31, 2007 | 32.33 | 32.74 | 32.13 | 32.17 | 629,496 | -0.27(-0.82%) |
Dec 28, 2007 | 32.65 | 33.02 | 32.08 | 32.44 | 609,905 | -0.51(-1.56%) |
Dec 27, 2007 | 33.28 | 33.92 | 32.62 | 32.95 | 758,240 | -0.24(-0.72%) |
Dec 26, 2007 | 32.30 | 33.37 | 32.30 | 33.19 | 534,164 | +0.41(+1.24%) |
Dec 24, 2007 | 33.16 | 33.23 | 32.46 | 32.79 | 269,497 | +0.11(+0.33%) |
Dec 21, 2007 | 32.15 | 33.19 | 32.15 | 32.68 | 2,173,217 | +0.93(+2.93%) |
Dec 20, 2007 | 31.47 | 31.84 | 30.78 | 31.75 | 994,406 | +0.36(+1.14%) |
Dec 19, 2007 | 31.38 | 32.34 | 31.26 | 31.39 | 1,050,116 | +0.02(+0.05%) |
Dec 18, 2007 | 31.45 | 32.42 | 31.01 | 31.38 | 1,504,754 | +0.15(+0.48%) |
Dec 17, 2007 | 30.99 | 31.79 | 30.76 | 31.23 | 1,686,788 | -1.04(-3.24%) |
Dec 14, 2007 | 33.17 | 33.29 | 32.16 | 32.27 | 1,260,795 | -0.90(-2.70%) |
Dec 13, 2007 | 32.56 | 33.51 | 32.41 | 33.17 | 2,122,552 | +0.51(+1.55%) |
Dec 12, 2007 | 33.18 | 34.55 | 31.95 | 32.66 | 2,228,079 | -1.13(-3.34%) |
Dec 11, 2007 | 35.54 | 35.94 | 33.55 | 33.79 | 1,462,444 | -1.73(-4.88%) |
Dec 10, 2007 | 36.28 | 36.87 | 35.22 | 35.52 | 1,723,264 | -0.75(-2.08%) |
Dec 07, 2007 | 35.10 | 36.45 | 34.58 | 36.28 | 1,820,964 | +1.19(+3.38%) |
Dec 06, 2007 | 32.84 | 35.23 | 32.70 | 35.09 | 2,055,862 | +2.17(+6.60%) |
Dec 05, 2007 | 33.27 | 33.49 | 32.63 | 32.92 | 2,167,880 | +0.18(+0.56%) |
Dec 04, 2007 | 32.84 | 33.21 | 32.36 | 32.74 | 1,487,991 | -0.08(-0.25%) |