Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 15.66 | 16.00 | 15.50 | 15.87 | 807,535 | +0.60(+3.93%) |
Dec 30, 2008 | 14.83 | 15.34 | 14.63 | 15.27 | 683,597 | +0.56(+3.81%) |
Dec 29, 2008 | 14.97 | 15.25 | 14.59 | 14.71 | 413,599 | -0.35(-2.32%) |
Dec 26, 2008 | 15.01 | 15.15 | 14.91 | 15.06 | 216,343 | +0.05(+0.33%) |
Dec 24, 2008 | 15.19 | 15.23 | 14.94 | 15.01 | 142,386 | -0.13(-0.86%) |
Dec 23, 2008 | 15.15 | 15.48 | 15.00 | 15.14 | 672,384 | +0.12(+0.80%) |
Dec 22, 2008 | 15.66 | 15.72 | 14.70 | 15.02 | 753,032 | -0.71(-4.51%) |
Dec 19, 2008 | 15.75 | 16.12 | 15.63 | 15.73 | 1,040,044 | +0.17(+1.09%) |
Dec 18, 2008 | 16.46 | 16.64 | 15.16 | 15.56 | 911,671 | -0.86(-5.24%) |
Dec 17, 2008 | 15.94 | 16.68 | 15.77 | 16.42 | 858,551 | +0.36(+2.24%) |
Dec 16, 2008 | 15.43 | 16.06 | 15.02 | 16.06 | 767,057 | +0.95(+6.29%) |
Dec 15, 2008 | 15.65 | 16.07 | 14.88 | 15.11 | 681,457 | -0.55(-3.51%) |
Dec 12, 2008 | 14.87 | 16.29 | 14.52 | 15.66 | 1,728,228 | +0.70(+4.68%) |
Dec 11, 2008 | 14.73 | 15.86 | 14.71 | 14.96 | 1,562,402 | -0.12(-0.80%) |
Dec 10, 2008 | 14.52 | 15.75 | 14.32 | 15.08 | 1,531,736 | +0.69(+4.79%) |
Dec 09, 2008 | 14.38 | 14.94 | 14.00 | 14.39 | 2,077,949 | -0.16(-1.10%) |
Dec 08, 2008 | 13.13 | 15.19 | 13.13 | 14.55 | 2,047,855 | +1.42(+10.81%) |
Dec 05, 2008 | 13.84 | 13.84 | 12.57 | 13.13 | 1,470,022 | -0.76(-5.47%) |
Dec 04, 2008 | 15.28 | 15.59 | 13.50 | 13.89 | 1,270,192 | -1.72(-11.02%) |
Dec 03, 2008 | 15.16 | 15.70 | 14.98 | 15.61 | 906,242 | -0.08(-0.51%) |
Dec 02, 2008 | 15.17 | 17.65 | 14.94 | 15.69 | 1,583,884 | +0.71(+4.74%) |
Dec 01, 2008 | 15.52 | 15.66 | 14.87 | 14.98 | 595,947 | -0.90(-5.67%) |
Nov 28, 2008 | 15.96 | 16.29 | 15.59 | 15.88 | 273,688 | -0.10(-0.63%) |
Nov 26, 2008 | 14.88 | 16.09 | 14.88 | 15.98 | 766,843 | +0.84(+5.55%) |
Nov 25, 2008 | 15.30 | 15.34 | 14.50 | 15.14 | 1,052,010 | +0.04(+0.26%) |
Nov 24, 2008 | 14.74 | 15.27 | 14.45 | 15.10 | 1,328,214 | +0.70(+4.86%) |
Nov 21, 2008 | 15.09 | 15.11 | 13.86 | 14.40 | 1,342,033 | -0.34(-2.31%) |
Nov 20, 2008 | 16.50 | 16.99 | 14.50 | 14.74 | 2,274,115 | -1.79(-10.83%) |
Nov 19, 2008 | 17.86 | 18.27 | 16.50 | 16.53 | 1,283,339 | -1.37(-7.65%) |
Nov 18, 2008 | 18.75 | 19.21 | 17.37 | 17.90 | 1,249,275 | -0.75(-4.02%) |
Nov 17, 2008 | 18.40 | 18.97 | 18.05 | 18.65 | 1,290,027 | +0.06(+0.32%) |
Nov 14, 2008 | 18.95 | 19.46 | 18.06 | 18.59 | 1,066,648 | -0.74(-3.83%) |
Nov 13, 2008 | 18.19 | 19.38 | 16.52 | 19.33 | 1,844,849 | +1.09(+5.98%) |
Nov 12, 2008 | 18.31 | 18.94 | 17.76 | 18.24 | 990,479 | -0.21(-1.14%) |
Nov 11, 2008 | 18.60 | 18.91 | 17.96 | 18.45 | 626,668 | -0.14(-0.75%) |
Nov 10, 2008 | 19.46 | 19.53 | 18.50 | 18.59 | 536,133 | -0.44(-2.31%) |
Nov 07, 2008 | 18.97 | 19.15 | 18.60 | 19.03 | 863,077 | +0.23(+1.22%) |
Nov 06, 2008 | 19.76 | 19.80 | 18.68 | 18.80 | 620,028 | -1.13(-5.67%) |
Nov 05, 2008 | 20.11 | 20.63 | 19.88 | 19.93 | 447,746 | -0.62(-3.02%) |
Nov 04, 2008 | 19.46 | 20.65 | 19.46 | 20.55 | 598,364 | +1.15(+5.93%) |
Nov 03, 2008 | 19.43 | 19.98 | 19.10 | 19.40 | 1,122,300 | -0.23(-1.17%) |
Oct 31, 2008 | 20.30 | 20.32 | 19.32 | 19.63 | 859,300 | -0.55(-2.73%) |
Oct 30, 2008 | 20.65 | 20.75 | 19.61 | 20.18 | 447,400 | +0.21(+1.05%) |
Oct 29, 2008 | 19.09 | 20.50 | 18.91 | 19.97 | 866,300 | +0.98(+5.16%) |
Oct 28, 2008 | 17.71 | 19.01 | 16.86 | 18.99 | 956,100 | +1.70(+9.83%) |
Oct 27, 2008 | 17.16 | 18.02 | 16.67 | 17.29 | 861,900 | -0.39(-2.21%) |
Oct 24, 2008 | 16.57 | 18.18 | 16.15 | 17.68 | 1,026,500 | -0.05(-0.28%) |
Oct 23, 2008 | 18.28 | 18.55 | 16.50 | 17.73 | 1,238,800 | -0.51(-2.80%) |
Oct 22, 2008 | 20.32 | 20.35 | 18.00 | 18.24 | 1,633,200 | -0.33(-1.78%) |
Oct 21, 2008 | 20.32 | 20.77 | 18.48 | 18.57 | 1,638,400 | -2.25(-10.81%) |
Oct 20, 2008 | 20.82 | 20.98 | 19.50 | 20.82 | 1,012,800 | +0.59(+2.92%) |
Oct 17, 2008 | 20.10 | 21.18 | 18.13 | 20.23 | 1,101,899 | -0.27(-1.32%) |
Oct 16, 2008 | 20.00 | 20.63 | 19.50 | 20.50 | 1,968,313 | +0.50(+2.50%) |
Oct 15, 2008 | 21.74 | 21.91 | 19.60 | 20.00 | 900,136 | -1.80(-8.26%) |
Oct 14, 2008 | 23.36 | 23.40 | 21.14 | 21.80 | 1,155,579 | -0.95(-4.18%) |
Oct 13, 2008 | 21.80 | 22.85 | 21.41 | 22.75 | 1,107,528 | +1.82(+8.70%) |
Oct 10, 2008 | 18.51 | 21.40 | 18.42 | 20.93 | 2,390,974 | +1.44(+7.39%) |
Oct 09, 2008 | 20.04 | 20.96 | 18.91 | 19.49 | 953,824 | -0.43(-2.16%) |
Oct 08, 2008 | 18.47 | 21.00 | 18.11 | 19.92 | 1,592,515 | +0.88(+4.62%) |
Oct 07, 2008 | 20.80 | 20.95 | 18.75 | 19.04 | 1,430,034 | -1.38(-6.76%) |
Oct 06, 2008 | 20.49 | 20.70 | 18.75 | 20.42 | 1,574,734 | -0.40(-1.92%) |
Oct 03, 2008 | 21.51 | 22.14 | 20.57 | 20.82 | 1,147,784 | -0.62(-2.89%) |
Oct 02, 2008 | 23.09 | 23.73 | 21.21 | 21.44 | 817,967 | -1.50(-6.54%) |
Oct 01, 2008 | 23.06 | 23.93 | 22.62 | 22.94 | 1,033,328 | +0.16(+0.70%) |
Sep 30, 2008 | 22.73 | 23.74 | 21.94 | 22.78 | 1,574,620 | +0.78(+3.55%) |
Sep 29, 2008 | 25.25 | 25.97 | 22.00 | 22.00 | 1,974,494 | -3.76(-14.60%) |
Sep 26, 2008 | 25.59 | 26.42 | 25.23 | 25.76 | 1,114,263 | -1.24(-4.59%) |
Sep 25, 2008 | 26.58 | 27.50 | 26.21 | 27.00 | 1,305,062 | +0.43(+1.62%) |
Sep 24, 2008 | 26.27 | 26.99 | 26.02 | 26.57 | 1,021,898 | +0.22(+0.83%) |
Sep 23, 2008 | 26.94 | 26.94 | 24.70 | 26.35 | 1,515,601 | -1.11(-4.04%) |
Sep 22, 2008 | 28.06 | 28.36 | 26.44 | 27.46 | 1,390,621 | -1.29(-4.49%) |
Sep 19, 2008 | 27.80 | 29.00 | 27.07 | 28.75 | 3,478,194 | +2.96(+11.48%) |
Sep 18, 2008 | 23.11 | 26.00 | 22.54 | 25.79 | 2,551,209 | +3.19(+14.12%) |
Sep 17, 2008 | 20.85 | 23.74 | 20.65 | 22.60 | 1,743,972 | +1.54(+7.31%) |
Sep 16, 2008 | 19.67 | 21.24 | 19.67 | 21.06 | 1,546,292 | +1.06(+5.30%) |
Sep 15, 2008 | 20.01 | 21.09 | 19.96 | 20.00 | 1,319,921 | -0.55(-2.68%) |
Sep 12, 2008 | 20.49 | 20.96 | 20.41 | 20.55 | 944,439 | +0.05(+0.24%) |
Sep 11, 2008 | 20.08 | 20.69 | 19.60 | 20.50 | 835,883 | +0.25(+1.23%) |
Sep 10, 2008 | 21.11 | 21.23 | 20.12 | 20.25 | 1,190,608 | -0.75(-3.57%) |
Sep 09, 2008 | 21.94 | 21.96 | 20.95 | 21.00 | 830,411 | -0.90(-4.11%) |
Sep 08, 2008 | 22.00 | 22.51 | 21.25 | 21.90 | 1,484,285 | +0.05(+0.23%) |
Sep 05, 2008 | 21.06 | 22.00 | 20.99 | 21.85 | 837,991 | +0.59(+2.78%) |
Sep 04, 2008 | 21.94 | 21.97 | 20.99 | 21.26 | 1,268,453 | -0.88(-3.97%) |
Sep 03, 2008 | 22.79 | 22.90 | 21.95 | 22.14 | 845,524 | -0.76(-3.32%) |
Sep 02, 2008 | 23.50 | 23.62 | 22.54 | 22.90 | 911,835 | -0.41(-1.76%) |
Aug 29, 2008 | 23.53 | 23.68 | 23.00 | 23.31 | 555,066 | -0.38(-1.60%) |
Aug 28, 2008 | 23.40 | 23.75 | 23.32 | 23.69 | 763,860 | +0.30(+1.28%) |
Aug 27, 2008 | 22.81 | 23.49 | 22.43 | 23.39 | 845,388 | +0.55(+2.41%) |
Aug 26, 2008 | 22.71 | 22.87 | 22.40 | 22.84 | 707,708 | +0.06(+0.26%) |
Aug 25, 2008 | 22.86 | 23.55 | 22.52 | 22.78 | 1,072,463 | +0.50(+2.24%) |
Aug 22, 2008 | 21.74 | 22.74 | 21.48 | 22.28 | 1,295,796 | +0.57(+2.63%) |
Aug 21, 2008 | 21.22 | 21.75 | 21.03 | 21.71 | 1,130,937 | +0.27(+1.26%) |
Aug 20, 2008 | 21.51 | 21.95 | 21.20 | 21.44 | 851,898 | -0.07(-0.33%) |
Aug 19, 2008 | 22.23 | 22.23 | 21.33 | 21.51 | 901,939 | -0.25(-1.15%) |
Aug 18, 2008 | 22.70 | 22.98 | 21.50 | 21.76 | 1,617,077 | -0.79(-3.50%) |
Aug 15, 2008 | 22.45 | 22.74 | 22.28 | 22.55 | 1,165,251 | +0.19(+0.85%) |
Aug 14, 2008 | 22.47 | 22.74 | 22.05 | 22.36 | 1,372,958 | +0.14(+0.63%) |
Aug 13, 2008 | 20.60 | 22.34 | 20.05 | 22.22 | 5,021,252 | +3.05(+15.91%) |
Aug 12, 2008 | 19.91 | 20.10 | 18.90 | 19.17 | 2,445,392 | -0.67(-3.38%) |
Aug 11, 2008 | 19.62 | 20.14 | 19.44 | 19.84 | 1,275,868 | +0.16(+0.81%) |
Aug 08, 2008 | 18.98 | 19.86 | 18.96 | 19.68 | 1,417,810 | +0.76(+4.02%) |
Aug 07, 2008 | 18.51 | 19.24 | 18.26 | 18.92 | 788,418 | +0.45(+2.44%) |
Aug 06, 2008 | 18.29 | 18.64 | 17.96 | 18.47 | 1,416,617 | +0.19(+1.04%) |
Aug 05, 2008 | 18.25 | 19.17 | 17.81 | 18.28 | 1,817,626 | +1.02(+5.91%) |
Aug 04, 2008 | 17.60 | 17.78 | 17.10 | 17.26 | 1,313,806 | -0.16(-0.92%) |
Aug 01, 2008 | 19.02 | 19.05 | 17.28 | 17.42 | 3,455,354 | -1.98(-10.21%) |
Jul 31, 2008 | 19.74 | 20.16 | 19.35 | 19.40 | 610,458 | -0.54(-2.71%) |
Jul 30, 2008 | 19.90 | 20.22 | 19.66 | 19.94 | 638,735 | +0.17(+0.86%) |
Jul 29, 2008 | 19.77 | 19.78 | 19.27 | 19.77 | 1,007,908 | +0.38(+1.96%) |
Jul 28, 2008 | 19.45 | 19.88 | 19.10 | 19.39 | 828,424 | -0.18(-0.92%) |
Jul 25, 2008 | 19.73 | 19.95 | 19.42 | 19.57 | 584,750 | -0.13(-0.66%) |
Jul 24, 2008 | 20.10 | 20.37 | 19.46 | 19.70 | 720,680 | -0.37(-1.84%) |
Jul 23, 2008 | 20.04 | 20.41 | 19.71 | 20.07 | 1,379,880 | -0.12(-0.59%) |
Jul 22, 2008 | 20.32 | 20.43 | 19.85 | 20.19 | 908,285 | -0.51(-2.46%) |
Jul 21, 2008 | 20.85 | 20.87 | 20.40 | 20.70 | 527,100 | +0.00(+0.00%) |
Jul 18, 2008 | 20.90 | 21.10 | 20.40 | 20.70 | 665,362 | -0.10(-0.48%) |
Jul 17, 2008 | 19.79 | 20.86 | 19.73 | 20.80 | 1,987,332 | +1.30(+6.67%) |
Jul 16, 2008 | 19.07 | 19.92 | 18.93 | 19.50 | 1,973,686 | +0.16(+0.83%) |
Jul 15, 2008 | 19.80 | 19.84 | 18.40 | 19.34 | 3,303,522 | -0.51(-2.57%) |
Jul 14, 2008 | 20.72 | 20.72 | 19.81 | 19.85 | 1,445,658 | -0.68(-3.31%) |
Jul 11, 2008 | 20.85 | 21.02 | 20.06 | 20.53 | 1,476,625 | -0.57(-2.70%) |
Jul 10, 2008 | 21.25 | 21.70 | 20.83 | 21.10 | 1,106,112 | -0.21(-0.99%) |
Jul 09, 2008 | 21.42 | 21.77 | 21.10 | 21.31 | 1,532,295 | -0.11(-0.51%) |
Jul 08, 2008 | 21.33 | 21.53 | 20.80 | 21.42 | 805,072 | +0.11(+0.52%) |
Jul 07, 2008 | 21.68 | 22.17 | 20.80 | 21.31 | 958,880 | -0.35(-1.62%) |
Jul 04, 2008 | 22.57 | 22.65 | 21.35 | 21.66 | 952,204 | +0.00(+0.00%) |
Jul 03, 2008 | 22.57 | 22.65 | 21.35 | 21.66 | 952,204 | -0.81(-3.60%) |
Jul 02, 2008 | 22.64 | 22.97 | 22.40 | 22.47 | 670,673 | -0.22(-0.97%) |
Jul 01, 2008 | 22.61 | 22.74 | 22.17 | 22.69 | 1,040,442 | -0.12(-0.53%) |
Jun 30, 2008 | 23.48 | 23.64 | 22.60 | 22.81 | 1,020,978 | -0.87(-3.67%) |
Jun 27, 2008 | 23.45 | 23.82 | 23.02 | 23.68 | 2,166,800 | +0.22(+0.94%) |
Jun 26, 2008 | 23.97 | 24.17 | 23.45 | 23.46 | 1,189,621 | -0.95(-3.89%) |
Jun 25, 2008 | 24.03 | 24.64 | 23.80 | 24.41 | 1,337,051 | +0.51(+2.13%) |
Jun 24, 2008 | 23.95 | 24.28 | 23.75 | 23.90 | 1,643,079 | -0.20(-0.83%) |
Jun 23, 2008 | 25.08 | 25.30 | 24.05 | 24.10 | 949,567 | -0.96(-3.83%) |
Jun 20, 2008 | 25.15 | 25.18 | 24.69 | 25.06 | 1,683,082 | -0.26(-1.03%) |
Jun 19, 2008 | 25.52 | 25.53 | 24.83 | 25.32 | 1,048,973 | -0.23(-0.90%) |
Jun 18, 2008 | 26.56 | 26.56 | 25.40 | 25.55 | 1,686,689 | -1.09(-4.09%) |
Jun 17, 2008 | 25.78 | 27.10 | 25.63 | 26.64 | 1,716,048 | +1.10(+4.31%) |
Jun 16, 2008 | 24.82 | 25.80 | 24.75 | 25.54 | 1,226,062 | +0.73(+2.94%) |
Jun 13, 2008 | 24.94 | 25.37 | 24.54 | 24.81 | 1,028,880 | +0.10(+0.40%) |
Jun 12, 2008 | 24.90 | 25.48 | 24.52 | 24.71 | 791,920 | -0.32(-1.28%) |
Jun 11, 2008 | 25.06 | 25.40 | 24.50 | 25.03 | 1,237,652 | -0.04(-0.16%) |
Jun 10, 2008 | 25.18 | 25.81 | 24.97 | 25.07 | 1,782,487 | -0.97(-3.73%) |
Jun 09, 2008 | 25.20 | 26.08 | 25.15 | 26.04 | 2,234,118 | +1.17(+4.70%) |
Jun 06, 2008 | 25.61 | 25.91 | 24.85 | 24.87 | 1,495,006 | -1.11(-4.27%) |
Jun 05, 2008 | 25.58 | 25.98 | 25.10 | 25.98 | 964,925 | +0.56(+2.20%) |
Jun 04, 2008 | 25.00 | 25.70 | 25.00 | 25.42 | 855,447 | +0.33(+1.32%) |
Jun 03, 2008 | 25.24 | 25.29 | 24.84 | 25.09 | 1,509,744 | -0.18(-0.71%) |
Jun 02, 2008 | 25.40 | 25.44 | 24.90 | 25.27 | 1,157,338 | -0.15(-0.59%) |
May 30, 2008 | 24.60 | 25.46 | 24.50 | 25.42 | 1,398,807 | +0.86(+3.50%) |
May 29, 2008 | 24.99 | 24.99 | 24.38 | 24.56 | 1,855,894 | -0.33(-1.33%) |
May 28, 2008 | 24.85 | 25.10 | 24.63 | 24.89 | 1,630,381 | +0.58(+2.39%) |
May 27, 2008 | 23.95 | 24.31 | 23.59 | 24.31 | 1,047,034 | +0.69(+2.92%) |
May 26, 2008 | 23.35 | 23.78 | 23.03 | 23.62 | 1,116,364 | +0.00(+0.00%) |
May 23, 2008 | 23.35 | 23.78 | 23.03 | 23.62 | 1,116,364 | +0.36(+1.55%) |
May 22, 2008 | 24.25 | 24.27 | 23.08 | 23.26 | 2,627,015 | -1.02(-4.20%) |
May 21, 2008 | 24.62 | 25.22 | 24.26 | 24.28 | 1,516,974 | -0.46(-1.86%) |
May 20, 2008 | 25.37 | 25.50 | 24.37 | 24.74 | 1,085,158 | -0.76(-2.98%) |
May 19, 2008 | 25.99 | 26.47 | 25.34 | 25.50 | 1,153,327 | -0.39(-1.51%) |
May 16, 2008 | 26.05 | 26.06 | 25.49 | 25.89 | 1,744,907 | -0.07(-0.27%) |
May 15, 2008 | 25.49 | 25.96 | 25.00 | 25.96 | 1,725,386 | +0.73(+2.89%) |
May 14, 2008 | 24.60 | 25.43 | 24.29 | 25.23 | 2,194,166 | +0.72(+2.94%) |
May 13, 2008 | 24.75 | 24.90 | 24.14 | 24.51 | 2,270,659 | +0.06(+0.25%) |
May 12, 2008 | 24.83 | 24.98 | 23.87 | 24.45 | 2,567,424 | -0.40(-1.61%) |
May 09, 2008 | 25.51 | 25.85 | 24.85 | 24.85 | 1,992,346 | -0.63(-2.47%) |
May 08, 2008 | 26.08 | 26.22 | 25.25 | 25.48 | 1,380,629 | -0.58(-2.23%) |
May 07, 2008 | 25.83 | 26.37 | 25.83 | 26.06 | 1,022,364 | +0.18(+0.70%) |
May 06, 2008 | 26.44 | 26.44 | 25.87 | 25.88 | 1,288,045 | -0.40(-1.52%) |
May 05, 2008 | 26.80 | 26.95 | 26.05 | 26.28 | 1,184,731 | -0.18(-0.68%) |
May 02, 2008 | 26.90 | 26.90 | 26.25 | 26.46 | 856,753 | -0.16(-0.60%) |
May 01, 2008 | 25.87 | 26.77 | 25.87 | 26.62 | 1,134,108 | +0.62(+2.38%) |
Apr 30, 2008 | 27.04 | 27.21 | 25.90 | 26.00 | 1,984,556 | -1.06(-3.92%) |
Apr 29, 2008 | 27.43 | 27.43 | 26.95 | 27.06 | 1,475,660 | -0.32(-1.17%) |
Apr 28, 2008 | 27.26 | 27.50 | 27.02 | 27.38 | 1,453,344 | +0.24(+0.88%) |
Apr 25, 2008 | 26.50 | 27.38 | 26.25 | 27.14 | 1,774,524 | +0.72(+2.73%) |
Apr 24, 2008 | 26.25 | 26.72 | 25.50 | 26.42 | 2,386,113 | +0.00(+0.00%) |
Apr 23, 2008 | 26.89 | 26.90 | 24.91 | 26.42 | 8,927,954 | -4.64(-14.94%) |
Apr 22, 2008 | 31.66 | 31.80 | 29.69 | 31.06 | 2,735,130 | -0.71(-2.23%) |
Apr 21, 2008 | 30.41 | 31.77 | 30.20 | 31.77 | 1,552,790 | +1.14(+3.72%) |
Apr 18, 2008 | 30.25 | 30.89 | 30.01 | 30.63 | 1,455,664 | +0.62(+2.07%) |
Apr 17, 2008 | 30.00 | 30.01 | 29.25 | 30.01 | 1,605,518 | -0.31(-1.02%) |
Apr 16, 2008 | 28.59 | 30.32 | 28.57 | 30.32 | 1,889,132 | +2.14(+7.59%) |
Apr 15, 2008 | 27.48 | 28.35 | 26.75 | 28.18 | 1,661,046 | +0.85(+3.11%) |
Apr 14, 2008 | 27.66 | 28.02 | 27.11 | 27.33 | 1,134,066 | -0.44(-1.58%) |
Apr 11, 2008 | 28.08 | 28.35 | 27.37 | 27.77 | 1,189,726 | -0.66(-2.32%) |
Apr 10, 2008 | 28.09 | 28.96 | 27.66 | 28.43 | 1,520,330 | +0.29(+1.03%) |
Apr 09, 2008 | 28.36 | 28.99 | 27.98 | 28.14 | 1,163,934 | -0.17(-0.60%) |
Apr 08, 2008 | 28.14 | 28.79 | 27.90 | 28.31 | 615,041 | -0.09(-0.32%) |
Apr 07, 2008 | 29.30 | 29.65 | 28.04 | 28.40 | 885,817 | -0.82(-2.81%) |
Apr 04, 2008 | 28.46 | 31.55 | 27.83 | 29.22 | 1,805,401 | +0.83(+2.92%) |
Apr 03, 2008 | 28.07 | 28.45 | 27.70 | 28.39 | 850,519 | +0.19(+0.67%) |
Apr 02, 2008 | 28.59 | 28.99 | 28.15 | 28.20 | 811,652 | -0.49(-1.71%) |
Apr 01, 2008 | 28.27 | 28.90 | 28.26 | 28.69 | 1,218,812 | +0.73(+2.61%) |
Mar 31, 2008 | 27.11 | 28.07 | 27.11 | 27.96 | 1,405,706 | +0.85(+3.14%) |
Mar 28, 2008 | 27.33 | 29.12 | 26.50 | 27.11 | 4,916,143 | -1.67(-5.80%) |
Mar 27, 2008 | 30.69 | 30.70 | 28.51 | 28.78 | 2,596,117 | -1.90(-6.19%) |
Mar 26, 2008 | 28.88 | 31.00 | 28.48 | 30.68 | 3,197,688 | +1.73(+5.98%) |
Mar 25, 2008 | 29.34 | 29.65 | 28.60 | 28.95 | 1,474,091 | -0.58(-1.96%) |
Mar 24, 2008 | 29.10 | 29.98 | 29.10 | 29.53 | 1,714,601 | +0.43(+1.48%) |
Mar 21, 2008 | 27.34 | 29.70 | 26.80 | 29.10 | 2,957,208 | +0.00(+0.00%) |
Mar 20, 2008 | 27.34 | 29.70 | 26.80 | 29.10 | 2,957,208 | +2.38(+8.91%) |
Mar 19, 2008 | 28.02 | 28.61 | 26.71 | 26.72 | 1,855,182 | -1.22(-4.37%) |
Mar 18, 2008 | 27.80 | 28.61 | 27.30 | 27.94 | 2,137,306 | +0.59(+2.16%) |
Mar 17, 2008 | 27.01 | 27.74 | 26.81 | 27.35 | 1,345,012 | -0.47(-1.69%) |
Mar 14, 2008 | 29.56 | 29.76 | 27.27 | 27.82 | 1,954,220 | -1.64(-5.57%) |
Mar 13, 2008 | 28.25 | 29.65 | 27.90 | 29.46 | 1,984,999 | +0.89(+3.12%) |
Mar 12, 2008 | 28.34 | 29.25 | 28.00 | 28.57 | 1,126,665 | -0.02(-0.07%) |
Mar 11, 2008 | 27.10 | 28.63 | 27.01 | 28.59 | 2,071,482 | +1.86(+6.96%) |
Mar 10, 2008 | 27.55 | 28.17 | 26.68 | 26.73 | 2,363,260 | -0.97(-3.50%) |
Mar 07, 2008 | 28.00 | 28.60 | 27.15 | 27.70 | 2,192,414 | -0.48(-1.70%) |
Mar 06, 2008 | 28.79 | 29.12 | 28.09 | 28.18 | 2,252,875 | -0.63(-2.19%) |
Mar 05, 2008 | 29.62 | 29.99 | 28.50 | 28.81 | 2,117,111 | -0.75(-2.54%) |
Mar 04, 2008 | 29.27 | 29.69 | 28.10 | 29.56 | 2,439,697 | -0.07(-0.24%) |
Mar 03, 2008 | 30.70 | 30.70 | 29.17 | 29.63 | 2,259,601 | -1.27(-4.11%) |
Feb 29, 2008 | 33.01 | 33.06 | 30.54 | 30.90 | 2,674,001 | -2.75(-8.17%) |
Feb 28, 2008 | 33.80 | 34.48 | 33.19 | 33.65 | 1,773,333 | -0.10(-0.30%) |
Feb 27, 2008 | 34.55 | 34.66 | 33.23 | 33.75 | 2,304,257 | -1.16(-3.32%) |
Feb 26, 2008 | 33.20 | 35.50 | 33.13 | 34.91 | 3,417,975 | +2.12(+6.47%) |
Feb 25, 2008 | 32.22 | 33.01 | 31.96 | 32.79 | 1,305,638 | +0.44(+1.36%) |
Feb 22, 2008 | 33.13 | 33.29 | 31.66 | 32.35 | 1,181,732 | -0.71(-2.15%) |
Feb 21, 2008 | 33.10 | 33.73 | 32.90 | 33.06 | 2,388,240 | +0.19(+0.58%) |
Feb 20, 2008 | 31.99 | 33.00 | 31.00 | 32.87 | 1,705,507 | +0.48(+1.48%) |
Feb 19, 2008 | 33.12 | 33.30 | 32.00 | 32.39 | 2,464,423 | -0.30(-0.92%) |
Feb 18, 2008 | 33.44 | 34.08 | 32.50 | 32.69 | 1,100,154 | +0.00(+0.00%) |
Feb 15, 2008 | 33.44 | 34.08 | 32.50 | 32.69 | 1,100,154 | -0.53(-1.60%) |
Feb 14, 2008 | 33.59 | 33.77 | 32.75 | 33.22 | 1,477,192 | -0.33(-0.98%) |
Feb 13, 2008 | 32.64 | 33.90 | 32.57 | 33.55 | 2,208,121 | +1.35(+4.19%) |
Feb 12, 2008 | 34.15 | 34.25 | 32.00 | 32.20 | 1,934,859 | -1.84(-5.41%) |
Feb 11, 2008 | 31.88 | 34.27 | 31.60 | 34.04 | 5,834,699 | +1.82(+5.65%) |
Feb 08, 2008 | 30.90 | 32.63 | 30.55 | 32.22 | 3,167,316 | +0.42(+1.32%) |
Feb 07, 2008 | 29.37 | 31.93 | 29.07 | 31.80 | 5,447,744 | +2.20(+7.43%) |
Feb 06, 2008 | 30.74 | 30.74 | 29.05 | 29.60 | 2,103,851 | -1.52(-4.88%) |
Feb 05, 2008 | 30.95 | 31.98 | 30.00 | 31.12 | 2,672,917 | -0.27(-0.86%) |
Feb 04, 2008 | 30.08 | 31.87 | 29.60 | 31.39 | 2,376,979 | +1.39(+4.63%) |
Feb 01, 2008 | 29.54 | 30.34 | 29.08 | 30.00 | 3,157,332 | +0.45(+1.52%) |
Jan 31, 2008 | 29.52 | 29.77 | 28.53 | 29.55 | 2,112,165 | -0.34(-1.14%) |
Jan 30, 2008 | 30.55 | 31.52 | 29.80 | 29.89 | 1,380,634 | -1.10(-3.55%) |
Jan 29, 2008 | 32.00 | 32.10 | 30.52 | 30.99 | 2,723,084 | -1.23(-3.82%) |
Jan 28, 2008 | 29.99 | 32.23 | 29.10 | 32.22 | 3,110,074 | +2.09(+6.94%) |
Jan 25, 2008 | 30.06 | 30.46 | 29.51 | 30.13 | 2,065,464 | +0.16(+0.53%) |
Jan 24, 2008 | 28.07 | 30.25 | 28.03 | 29.97 | 3,191,473 | +1.42(+4.97%) |
Jan 23, 2008 | 25.40 | 29.82 | 24.99 | 28.55 | 5,576,031 | +2.90(+11.31%) |
Jan 22, 2008 | 23.70 | 27.99 | 23.11 | 25.65 | 4,035,858 | -0.13(-0.50%) |
Jan 21, 2008 | 25.76 | 26.55 | 24.72 | 25.78 | 2,859,135 | +0.00(+0.00%) |
Jan 18, 2008 | 25.76 | 26.55 | 24.72 | 25.78 | 2,859,135 | -0.53(-2.01%) |
Jan 17, 2008 | 27.65 | 27.66 | 25.85 | 26.31 | 2,387,976 | -1.51(-5.41%) |
Jan 16, 2008 | 24.00 | 28.01 | 24.00 | 27.82 | 4,185,253 | +3.37(+13.76%) |
Jan 15, 2008 | 24.39 | 24.50 | 24.00 | 24.45 | 2,892,682 | -0.26(-1.05%) |
Jan 14, 2008 | 25.05 | 25.39 | 24.05 | 24.71 | 2,572,587 | -0.11(-0.44%) |
Jan 11, 2008 | 26.50 | 26.50 | 24.71 | 24.82 | 1,809,576 | -1.62(-6.13%) |
Jan 10, 2008 | 26.55 | 26.95 | 26.10 | 26.44 | 1,147,188 | -0.51(-1.89%) |
Jan 09, 2008 | 26.86 | 27.50 | 25.71 | 26.95 | 2,629,349 | +0.00(+0.00%) |
Jan 08, 2008 | 26.55 | 27.65 | 26.51 | 26.95 | 2,037,439 | +0.17(+0.63%) |
Jan 07, 2008 | 28.00 | 28.28 | 26.00 | 26.78 | 1,999,337 | -1.13(-4.05%) |
Jan 04, 2008 | 26.94 | 28.50 | 26.59 | 27.91 | 2,616,421 | +0.40(+1.45%) |
Jan 03, 2008 | 27.50 | 27.71 | 27.00 | 27.51 | 2,041,636 | +0.02(+0.07%) |
Jan 02, 2008 | 27.99 | 27.99 | 26.27 | 27.49 | 1,523,369 | +0.02(+0.07%) |