Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 14.62 | 15.05 | 14.59 | 14.97 | 1,520,567 | +0.28(+1.92%) |
Dec 30, 2008 | 14.51 | 14.69 | 14.22 | 14.69 | 1,329,142 | +0.51(+3.61%) |
Dec 29, 2008 | 14.26 | 14.42 | 14.10 | 14.18 | 1,490,267 | -0.31(-2.15%) |
Dec 26, 2008 | 14.55 | 14.56 | 14.23 | 14.49 | 805,558 | +0.11(+0.73%) |
Dec 24, 2008 | 14.39 | 14.46 | 14.23 | 14.38 | 459,042 | -0.05(-0.33%) |
Dec 23, 2008 | 14.46 | 14.75 | 14.28 | 14.43 | 2,440,625 | -0.05(-0.32%) |
Dec 22, 2008 | 15.01 | 15.26 | 14.34 | 14.48 | 3,025,864 | -0.88(-5.74%) |
Dec 19, 2008 | 15.70 | 15.89 | 15.27 | 15.36 | 2,647,761 | -0.12(-0.76%) |
Dec 18, 2008 | 16.20 | 16.20 | 15.26 | 15.47 | 3,256,551 | -0.49(-3.06%) |
Dec 17, 2008 | 15.70 | 16.12 | 15.69 | 15.96 | 4,989,736 | -0.46(-2.83%) |
Dec 16, 2008 | 15.11 | 16.43 | 14.99 | 16.43 | 3,601,932 | +1.46(+9.74%) |
Dec 15, 2008 | 15.17 | 15.35 | 14.81 | 14.97 | 2,299,002 | -0.11(-0.74%) |
Dec 12, 2008 | 14.70 | 15.22 | 14.53 | 15.08 | 3,267,048 | +0.11(+0.71%) |
Dec 11, 2008 | 15.20 | 15.92 | 14.78 | 14.97 | 3,057,831 | -0.16(-1.09%) |
Dec 10, 2008 | 14.50 | 15.25 | 14.50 | 15.14 | 2,816,941 | +0.90(+6.30%) |
Dec 09, 2008 | 14.23 | 14.69 | 14.11 | 14.24 | 4,197,123 | -0.25(-1.73%) |
Dec 08, 2008 | 13.58 | 14.52 | 13.58 | 14.49 | 3,577,418 | +1.16(+8.73%) |
Dec 05, 2008 | 12.58 | 13.56 | 12.42 | 13.33 | 4,170,499 | +0.40(+3.09%) |
Dec 04, 2008 | 13.26 | 13.62 | 12.78 | 12.93 | 3,473,102 | -0.53(-3.93%) |
Dec 03, 2008 | 13.01 | 13.68 | 12.99 | 13.46 | 3,944,741 | -0.26(-1.88%) |
Dec 02, 2008 | 13.37 | 13.72 | 13.11 | 13.72 | 3,859,877 | +0.69(+5.28%) |
Dec 01, 2008 | 13.53 | 13.75 | 13.03 | 13.03 | 4,758,162 | -1.41(-9.77%) |
Nov 28, 2008 | 14.37 | 14.71 | 14.33 | 14.44 | 2,218,099 | -0.61(-4.02%) |
Nov 26, 2008 | 13.59 | 15.05 | 13.48 | 15.05 | 3,889,332 | +1.16(+8.38%) |
Nov 25, 2008 | 13.91 | 14.42 | 13.45 | 13.88 | 7,021,665 | -0.02(-0.17%) |
Nov 24, 2008 | 12.94 | 13.99 | 12.94 | 13.91 | 4,704,537 | +1.23(+9.74%) |
Nov 21, 2008 | 12.51 | 13.16 | 11.80 | 12.67 | 6,298,046 | +1.12(+9.72%) |
Nov 20, 2008 | 12.63 | 12.73 | 11.54 | 11.55 | 5,728,817 | -1.28(-9.94%) |
Nov 19, 2008 | 13.46 | 13.88 | 12.68 | 12.82 | 3,546,375 | -1.07(-7.70%) |
Nov 18, 2008 | 14.09 | 14.38 | 13.48 | 13.89 | 4,769,088 | -0.23(-1.66%) |
Nov 17, 2008 | 14.01 | 14.75 | 13.91 | 14.13 | 2,897,541 | -0.24(-1.64%) |
Nov 14, 2008 | 14.56 | 15.04 | 14.22 | 14.36 | 5,318,338 | -1.18(-7.60%) |
Nov 13, 2008 | 14.02 | 15.73 | 13.17 | 15.54 | 9,081,315 | +1.85(+13.47%) |
Nov 12, 2008 | 14.46 | 14.55 | 13.66 | 13.70 | 6,180,822 | -1.31(-8.73%) |
Nov 11, 2008 | 14.96 | 15.46 | 14.63 | 15.01 | 3,985,687 | -0.61(-3.91%) |
Nov 10, 2008 | 16.17 | 16.38 | 15.15 | 15.62 | 2,510,492 | +0.12(+0.76%) |
Nov 07, 2008 | 15.20 | 15.64 | 14.95 | 15.50 | 3,561,896 | +0.86(+5.90%) |
Nov 06, 2008 | 15.34 | 15.47 | 14.40 | 14.64 | 5,100,514 | -0.83(-5.39%) |
Nov 05, 2008 | 16.84 | 17.03 | 15.32 | 15.47 | 4,572,166 | -1.94(-11.14%) |
Nov 04, 2008 | 16.40 | 17.46 | 16.40 | 17.41 | 4,900,341 | +1.53(+9.62%) |
Nov 03, 2008 | 15.80 | 15.94 | 15.46 | 15.89 | 4,292,728 | +0.25(+1.62%) |
Oct 31, 2008 | 15.17 | 15.80 | 15.05 | 15.63 | 2,568,211 | -0.17(-1.08%) |
Oct 30, 2008 | 15.27 | 15.97 | 15.17 | 15.80 | 5,124,868 | +1.09(+7.39%) |
Oct 29, 2008 | 13.94 | 15.21 | 13.72 | 14.72 | 7,604,234 | +0.72(+5.12%) |
Oct 28, 2008 | 12.82 | 14.12 | 12.40 | 14.00 | 6,429,066 | +1.96(+16.25%) |
Oct 27, 2008 | 12.34 | 12.73 | 11.94 | 12.04 | 7,981,874 | -0.30(-2.43%) |
Oct 24, 2008 | 11.75 | 12.76 | 11.65 | 12.34 | 6,437,713 | -1.13(-8.38%) |
Oct 23, 2008 | 13.53 | 14.09 | 12.71 | 13.47 | 6,740,630 | -0.07(-0.52%) |
Oct 22, 2008 | 14.40 | 14.53 | 12.84 | 13.54 | 6,736,226 | -2.07(-13.29%) |
Oct 21, 2008 | 16.03 | 16.26 | 15.33 | 15.62 | 4,487,974 | -0.95(-5.75%) |
Oct 20, 2008 | 16.11 | 16.77 | 15.87 | 16.57 | 3,901,274 | +0.87(+5.54%) |
Oct 17, 2008 | 15.01 | 16.43 | 14.73 | 15.70 | 5,302,311 | +0.53(+3.49%) |
Oct 16, 2008 | 14.80 | 15.53 | 13.70 | 15.17 | 8,298,424 | +0.97(+6.83%) |
Oct 15, 2008 | 16.27 | 16.61 | 14.16 | 14.20 | 5,865,584 | -3.43(-19.47%) |
Oct 14, 2008 | 19.35 | 19.85 | 17.01 | 17.63 | 9,807,364 | -0.23(-1.32%) |
Oct 13, 2008 | 16.09 | 17.93 | 15.56 | 17.87 | 9,096,421 | +3.71(+26.25%) |
Oct 10, 2008 | 12.28 | 14.83 | 11.99 | 14.15 | 15,577,710 | -0.51(-3.49%) |
Oct 09, 2008 | 16.57 | 17.03 | 14.44 | 14.66 | 9,149,359 | -0.94(-6.03%) |
Oct 08, 2008 | 14.26 | 16.57 | 13.64 | 15.60 | 9,484,554 | -0.26(-1.67%) |
Oct 07, 2008 | 17.68 | 18.08 | 15.80 | 15.87 | 7,983,521 | -1.69(-9.64%) |
Oct 06, 2008 | 17.32 | 17.73 | 15.53 | 17.56 | 8,417,770 | -1.69(-8.76%) |
Oct 03, 2008 | 20.83 | 21.22 | 19.12 | 19.25 | 0 | -1.02(-5.04%) |
Oct 02, 2008 | 21.62 | 21.71 | 19.89 | 20.27 | 4,671,422 | -2.23(-9.90%) |
Oct 01, 2008 | 22.66 | 22.92 | 21.57 | 22.50 | 3,180,013 | -0.28(-1.21%) |
Sep 30, 2008 | 21.12 | 22.77 | 21.06 | 22.77 | 5,820,247 | +2.29(+11.16%) |
Sep 29, 2008 | 22.34 | 22.63 | 19.74 | 20.49 | 6,470,775 | -3.29(-13.84%) |
Sep 26, 2008 | 23.52 | 24.05 | 23.37 | 23.78 | 0 | -0.54(-2.22%) |
Sep 25, 2008 | 23.81 | 25.26 | 23.64 | 24.32 | 2,839,111 | +0.90(+3.84%) |
Sep 24, 2008 | 23.62 | 23.64 | 23.08 | 23.42 | 2,645,131 | +0.25(+1.07%) |
Sep 23, 2008 | 24.37 | 24.60 | 22.99 | 23.17 | 3,884,308 | -1.42(-5.78%) |
Sep 22, 2008 | 25.44 | 25.71 | 24.56 | 24.60 | 3,898,342 | -0.76(-3.01%) |
Sep 19, 2008 | 26.15 | 26.38 | 24.21 | 25.36 | 0 | +2.57(+11.30%) |
Sep 18, 2008 | 21.86 | 22.80 | 20.71 | 22.79 | 6,325,892 | +1.50(+7.04%) |
Sep 17, 2008 | 22.80 | 22.80 | 20.78 | 21.29 | 8,814,535 | -1.99(-8.54%) |
Sep 16, 2008 | 21.90 | 23.44 | 21.50 | 23.27 | 7,675,760 | +0.42(+1.83%) |
Sep 15, 2008 | 23.38 | 24.21 | 22.79 | 22.86 | 6,019,873 | -2.39(-9.47%) |
Sep 12, 2008 | 24.18 | 25.25 | 24.00 | 25.25 | 6,126,183 | +1.14(+4.73%) |
Sep 11, 2008 | 22.81 | 24.12 | 22.72 | 24.11 | 4,655,844 | +0.39(+1.64%) |
Sep 10, 2008 | 23.60 | 23.97 | 23.04 | 23.72 | 4,619,111 | +0.41(+1.77%) |
Sep 09, 2008 | 24.61 | 24.61 | 23.28 | 23.31 | 4,451,240 | -1.59(-6.37%) |
Sep 08, 2008 | 25.69 | 25.95 | 24.57 | 24.90 | 4,042,292 | -0.09(-0.35%) |
Sep 05, 2008 | 24.81 | 25.08 | 24.23 | 24.98 | 0 | -0.14(-0.56%) |
Sep 04, 2008 | 26.04 | 26.25 | 24.99 | 25.12 | 4,685,274 | -1.27(-4.81%) |
Sep 03, 2008 | 26.68 | 27.05 | 26.09 | 26.39 | 4,554,169 | -0.29(-1.10%) |
Sep 02, 2008 | 27.03 | 27.19 | 26.56 | 26.69 | 2,540,483 | -0.89(-3.22%) |
Aug 29, 2008 | 28.02 | 28.02 | 27.53 | 27.58 | 0 | -0.28(-0.99%) |
Aug 28, 2008 | 28.16 | 28.23 | 27.65 | 27.85 | 893,527 | +0.19(+0.68%) |
Aug 27, 2008 | 27.31 | 27.81 | 27.28 | 27.66 | 1,516,637 | +0.56(+2.06%) |
Aug 26, 2008 | 26.98 | 27.54 | 26.92 | 27.11 | 1,580,533 | -0.11(-0.39%) |
Aug 25, 2008 | 27.71 | 27.81 | 27.10 | 27.21 | 1,447,561 | -0.65(-2.34%) |
Aug 22, 2008 | 28.19 | 28.30 | 27.62 | 27.86 | 1,007,969 | -0.26(-0.94%) |
Aug 21, 2008 | 27.77 | 28.22 | 27.77 | 28.13 | 2,504,047 | +0.46(+1.68%) |
Aug 20, 2008 | 27.21 | 27.73 | 27.16 | 27.66 | 2,235,977 | +0.83(+3.11%) |
Aug 19, 2008 | 26.06 | 26.97 | 25.87 | 26.83 | 2,345,590 | +0.39(+1.49%) |
Aug 18, 2008 | 27.15 | 27.44 | 26.29 | 26.43 | 1,685,591 | -0.46(-1.70%) |
Aug 15, 2008 | 27.25 | 27.49 | 26.73 | 26.89 | 0 | -0.49(-1.80%) |
Aug 14, 2008 | 27.33 | 27.74 | 27.26 | 27.39 | 2,236,726 | +0.05(+0.19%) |
Aug 13, 2008 | 26.57 | 27.39 | 26.25 | 27.33 | 3,065,044 | +0.66(+2.49%) |
Aug 12, 2008 | 26.87 | 27.08 | 26.59 | 26.67 | 2,826,552 | -0.19(-0.72%) |
Aug 11, 2008 | 27.68 | 27.77 | 26.55 | 26.86 | 7,724,106 | -0.85(-3.07%) |
Aug 08, 2008 | 27.68 | 27.96 | 27.63 | 27.72 | 2,011,308 | -0.51(-1.81%) |
Aug 07, 2008 | 28.73 | 28.73 | 28.19 | 28.23 | 1,348,888 | -0.66(-2.28%) |
Aug 06, 2008 | 28.21 | 28.89 | 28.10 | 28.89 | 1,563,536 | +0.79(+2.80%) |
Aug 05, 2008 | 27.85 | 28.32 | 27.76 | 28.10 | 2,825,160 | +0.22(+0.80%) |
Aug 04, 2008 | 28.70 | 28.70 | 27.76 | 27.87 | 2,478,564 | -1.07(-3.70%) |
Aug 01, 2008 | 29.61 | 29.71 | 28.87 | 28.94 | 1,533,651 | -0.73(-2.48%) |
Jul 31, 2008 | 30.00 | 30.06 | 29.67 | 29.68 | 1,024,067 | -0.52(-1.71%) |
Jul 30, 2008 | 29.20 | 30.20 | 29.11 | 30.20 | 8,214,521 | +1.25(+4.30%) |
Jul 29, 2008 | 28.95 | 29.01 | 28.53 | 28.95 | 1,520,365 | +0.66(+2.35%) |
Jul 28, 2008 | 28.62 | 28.87 | 28.26 | 28.29 | 1,543,654 | -0.16(-0.56%) |
Jul 25, 2008 | 28.27 | 28.62 | 28.07 | 28.44 | 2,114,338 | +0.06(+0.21%) |
Jul 24, 2008 | 29.42 | 29.74 | 28.39 | 28.39 | 1,683,435 | -1.15(-3.90%) |
Jul 23, 2008 | 29.82 | 30.17 | 29.44 | 29.54 | 71,587,728 | -0.27(-0.92%) |
Jul 22, 2008 | 29.91 | 29.95 | 29.51 | 29.81 | 2,815,781 | -0.48(-1.58%) |
Jul 21, 2008 | 30.21 | 30.38 | 30.05 | 30.29 | 1,830,968 | +0.41(+1.36%) |
Jul 18, 2008 | 29.93 | 30.23 | 29.55 | 29.89 | 1,987,449 | +0.10(+0.34%) |
Jul 17, 2008 | 30.20 | 30.41 | 29.47 | 29.78 | 3,604,782 | -0.39(-1.28%) |
Jul 16, 2008 | 29.88 | 30.27 | 29.53 | 30.17 | 2,884,148 | +0.42(+1.41%) |
Jul 15, 2008 | 29.57 | 30.18 | 29.07 | 29.75 | 4,263,326 | -0.25(-0.83%) |
Jul 14, 2008 | 30.45 | 30.45 | 29.98 | 30.00 | 2,590,506 | +0.24(+0.80%) |
Jul 11, 2008 | 29.73 | 30.27 | 29.44 | 29.76 | 4,305,277 | -0.21(-0.71%) |
Jul 10, 2008 | 29.33 | 30.00 | 29.07 | 29.97 | 5,345,883 | +0.64(+2.17%) |
Jul 09, 2008 | 29.94 | 30.31 | 29.21 | 29.33 | 6,388,983 | -0.63(-2.09%) |
Jul 08, 2008 | 29.86 | 30.08 | 29.07 | 29.96 | 5,837,329 | -0.03(-0.11%) |
Jul 07, 2008 | 30.13 | 30.66 | 29.70 | 29.99 | 5,498,409 | -0.04(-0.13%) |
Jul 04, 2008 | 30.38 | 30.57 | 29.77 | 30.03 | 4,424,478 | +0.00(+0.00%) |
Jul 03, 2008 | 30.38 | 30.57 | 29.77 | 30.03 | 4,424,478 | -0.29(-0.97%) |
Jul 02, 2008 | 31.89 | 32.09 | 30.33 | 30.33 | 5,360,100 | -1.28(-4.04%) |
Jul 01, 2008 | 31.49 | 31.90 | 31.14 | 31.60 | 6,935,940 | -0.72(-2.24%) |
Jun 30, 2008 | 32.23 | 32.60 | 32.20 | 32.32 | 2,561,734 | +0.39(+1.21%) |
Jun 27, 2008 | 31.77 | 32.20 | 31.70 | 31.94 | 2,705,300 | -0.01(-0.03%) |
Jun 26, 2008 | 32.21 | 32.51 | 31.74 | 31.95 | 5,174,726 | -0.86(-2.63%) |
Jun 25, 2008 | 32.14 | 33.08 | 32.02 | 32.81 | 4,437,223 | +0.90(+2.81%) |
Jun 24, 2008 | 31.79 | 32.41 | 31.46 | 31.91 | 4,259,863 | +0.00(+0.00%) |
Jun 23, 2008 | 32.09 | 32.13 | 31.76 | 31.91 | 4,119,572 | -0.21(-0.64%) |
Jun 20, 2008 | 32.91 | 33.00 | 32.08 | 32.12 | 4,686,029 | -0.98(-2.97%) |
Jun 19, 2008 | 33.25 | 33.36 | 32.96 | 33.10 | 4,918,407 | -0.14(-0.43%) |
Jun 18, 2008 | 33.50 | 33.50 | 32.83 | 33.24 | 2,637,316 | -0.35(-1.04%) |
Jun 17, 2008 | 33.50 | 33.83 | 33.33 | 33.59 | 3,466,728 | +0.59(+1.79%) |
Jun 16, 2008 | 32.70 | 33.28 | 32.70 | 33.00 | 2,008,182 | +0.06(+0.17%) |
Jun 13, 2008 | 33.09 | 33.24 | 32.72 | 32.94 | 3,173,724 | +0.16(+0.50%) |
Jun 12, 2008 | 32.56 | 33.20 | 32.56 | 32.78 | 6,229,506 | +0.44(+1.36%) |
Jun 11, 2008 | 32.84 | 33.03 | 32.30 | 32.34 | 4,210,298 | -0.50(-1.52%) |
Jun 10, 2008 | 33.03 | 33.45 | 32.54 | 32.84 | 7,523,411 | -1.10(-3.25%) |
Jun 09, 2008 | 34.21 | 34.21 | 33.50 | 33.94 | 2,262,383 | +0.04(+0.11%) |
Jun 06, 2008 | 34.98 | 35.02 | 33.90 | 33.90 | 3,652,790 | -1.11(-3.16%) |
Jun 05, 2008 | 34.07 | 35.03 | 33.93 | 35.01 | 6,586,275 | +1.46(+4.34%) |
Jun 04, 2008 | 34.09 | 34.15 | 33.53 | 33.55 | 9,934,228 | -0.70(-2.04%) |
Jun 03, 2008 | 35.11 | 35.13 | 34.15 | 34.25 | 5,248,700 | -0.76(-2.17%) |
Jun 02, 2008 | 35.20 | 35.41 | 34.84 | 35.01 | 7,087,462 | -0.31(-0.89%) |
May 30, 2008 | 35.47 | 35.69 | 35.20 | 35.33 | 4,536,609 | +0.34(+0.98%) |
May 29, 2008 | 35.49 | 35.86 | 34.98 | 34.98 | 3,967,659 | -0.44(-1.24%) |
May 28, 2008 | 34.85 | 35.52 | 34.33 | 35.42 | 4,421,381 | +0.95(+2.76%) |
May 27, 2008 | 35.06 | 35.06 | 34.29 | 34.47 | 1,677,456 | -0.51(-1.44%) |
May 26, 2008 | 35.09 | 35.26 | 34.61 | 34.97 | 0 | +0.00(+0.00%) |
May 23, 2008 | 35.09 | 35.26 | 34.61 | 34.97 | 3,581,581 | -0.16(-0.45%) |
May 22, 2008 | 35.28 | 35.59 | 34.91 | 35.13 | 4,272,446 | -0.17(-0.48%) |
May 21, 2008 | 36.02 | 36.17 | 35.18 | 35.30 | 2,716,139 | -0.55(-1.53%) |
May 20, 2008 | 35.50 | 35.91 | 35.16 | 35.85 | 5,824,057 | -0.01(-0.03%) |
May 19, 2008 | 35.73 | 36.19 | 35.55 | 35.86 | 5,181,371 | +0.35(+0.98%) |
May 16, 2008 | 35.03 | 35.61 | 35.03 | 35.51 | 3,198,030 | +0.74(+2.13%) |
May 15, 2008 | 34.31 | 34.78 | 34.13 | 34.77 | 7,418,997 | +0.72(+2.10%) |
May 14, 2008 | 34.18 | 34.54 | 34.00 | 34.06 | 1,715,502 | +0.05(+0.16%) |
May 13, 2008 | 34.22 | 34.23 | 33.85 | 34.00 | 8,424,160 | +0.07(+0.21%) |
May 12, 2008 | 33.57 | 33.97 | 33.17 | 33.93 | 3,569,551 | +0.69(+2.06%) |
May 09, 2008 | 33.38 | 33.38 | 32.80 | 33.25 | 1,688,796 | -0.09(-0.27%) |
May 08, 2008 | 33.33 | 33.45 | 32.91 | 33.34 | 4,452,562 | +0.28(+0.86%) |
May 07, 2008 | 34.14 | 34.19 | 32.97 | 33.05 | 6,215,758 | -0.93(-2.73%) |
May 06, 2008 | 33.74 | 34.06 | 33.56 | 33.98 | 5,551,224 | +0.19(+0.55%) |
May 05, 2008 | 33.68 | 33.81 | 33.37 | 33.79 | 3,291,844 | +0.36(+1.09%) |
May 02, 2008 | 34.03 | 34.05 | 33.22 | 33.43 | 3,983,798 | +0.49(+1.49%) |
May 01, 2008 | 32.70 | 33.42 | 32.41 | 32.94 | 4,692,495 | +0.44(+1.35%) |
Apr 30, 2008 | 31.44 | 33.18 | 31.37 | 32.50 | 8,065,469 | +1.36(+4.38%) |
Apr 29, 2008 | 31.92 | 31.95 | 31.11 | 31.14 | 4,803,597 | -1.10(-3.42%) |
Apr 28, 2008 | 32.46 | 32.64 | 32.17 | 32.24 | 2,379,653 | +0.06(+0.18%) |
Apr 25, 2008 | 32.45 | 32.49 | 31.92 | 32.18 | 6,157,370 | -0.37(-1.15%) |
Apr 24, 2008 | 33.15 | 33.15 | 32.27 | 32.56 | 2,515,767 | -0.54(-1.64%) |
Apr 23, 2008 | 33.39 | 33.43 | 32.91 | 33.10 | 3,424,802 | -0.27(-0.82%) |
Apr 22, 2008 | 33.14 | 33.68 | 33.10 | 33.37 | 3,433,616 | -0.12(-0.37%) |
Apr 21, 2008 | 32.93 | 33.52 | 32.79 | 33.50 | 4,528,399 | +0.59(+1.80%) |
Apr 18, 2008 | 33.05 | 33.11 | 32.70 | 32.90 | 4,046,967 | +0.00(+0.01%) |
Apr 17, 2008 | 32.27 | 32.90 | 32.11 | 32.90 | 3,597,559 | +0.38(+1.16%) |
Apr 16, 2008 | 32.01 | 32.64 | 31.99 | 32.52 | 3,822,314 | +0.87(+2.76%) |
Apr 15, 2008 | 31.62 | 31.70 | 31.32 | 31.65 | 2,691,373 | +0.34(+1.09%) |
Apr 14, 2008 | 31.10 | 31.56 | 30.81 | 31.31 | 4,604,721 | +0.10(+0.33%) |
Apr 11, 2008 | 31.38 | 31.53 | 31.10 | 31.21 | 2,175,579 | -0.50(-1.59%) |
Apr 10, 2008 | 31.54 | 31.75 | 31.00 | 31.71 | 2,705,181 | +0.23(+0.72%) |
Apr 09, 2008 | 31.87 | 32.08 | 31.31 | 31.48 | 3,288,484 | -0.31(-0.97%) |
Apr 08, 2008 | 31.46 | 32.03 | 31.28 | 31.79 | 3,664,667 | +0.09(+0.29%) |
Apr 07, 2008 | 32.07 | 32.26 | 31.44 | 31.70 | 5,472,639 | +0.16(+0.51%) |
Apr 04, 2008 | 31.43 | 31.73 | 31.22 | 31.54 | 4,738,904 | +0.22(+0.69%) |
Apr 03, 2008 | 30.88 | 31.62 | 30.74 | 31.32 | 3,968,663 | +0.27(+0.87%) |
Apr 02, 2008 | 31.08 | 31.32 | 30.65 | 31.05 | 4,117,564 | +0.25(+0.82%) |
Apr 01, 2008 | 30.15 | 30.86 | 29.94 | 30.80 | 6,607,238 | +1.12(+3.78%) |
Mar 31, 2008 | 29.07 | 29.74 | 29.07 | 29.68 | 2,667,135 | +0.29(+0.99%) |
Mar 28, 2008 | 29.62 | 29.62 | 29.15 | 29.39 | 4,870,126 | -0.14(-0.48%) |
Mar 27, 2008 | 30.08 | 30.16 | 29.40 | 29.53 | 3,599,685 | -0.31(-1.04%) |
Mar 26, 2008 | 29.73 | 29.92 | 29.25 | 29.84 | 5,564,922 | +0.31(+1.05%) |
Mar 25, 2008 | 28.97 | 29.62 | 28.89 | 29.53 | 5,170,498 | +0.86(+2.98%) |
Mar 24, 2008 | 28.60 | 29.14 | 28.07 | 28.67 | 6,146,250 | +0.60(+2.15%) |
Mar 21, 2008 | 28.02 | 28.17 | 27.27 | 28.07 | 18,585,850 | +0.00(+0.00%) |
Mar 20, 2008 | 28.02 | 28.17 | 27.27 | 28.07 | 18,585,850 | +0.03(+0.11%) |
Mar 19, 2008 | 30.08 | 30.13 | 28.01 | 28.04 | 10,034,755 | -2.01(-6.67%) |
Mar 18, 2008 | 29.37 | 30.05 | 29.12 | 30.04 | 7,091,801 | +1.49(+5.21%) |
Mar 17, 2008 | 28.44 | 29.21 | 28.06 | 28.56 | 9,184,763 | -1.06(-3.57%) |
Mar 14, 2008 | 30.69 | 30.71 | 29.09 | 29.61 | 8,050,614 | -0.63(-2.10%) |
Mar 13, 2008 | 29.27 | 30.33 | 28.92 | 30.25 | 9,402,678 | +0.14(+0.46%) |
Mar 12, 2008 | 30.09 | 30.61 | 30.01 | 30.11 | 4,482,517 | +0.05(+0.16%) |
Mar 11, 2008 | 29.40 | 30.06 | 28.92 | 30.06 | 7,118,362 | +1.62(+5.71%) |
Mar 10, 2008 | 29.25 | 29.35 | 28.31 | 28.44 | 10,968,998 | -0.79(-2.71%) |
Mar 07, 2008 | 29.27 | 29.91 | 29.11 | 29.23 | 9,693,742 | -0.51(-1.72%) |
Mar 06, 2008 | 30.74 | 30.84 | 29.69 | 29.75 | 6,345,662 | -1.12(-3.64%) |
Mar 05, 2008 | 30.51 | 31.09 | 30.44 | 30.87 | 11,091,934 | +0.64(+2.10%) |
Mar 04, 2008 | 30.82 | 30.87 | 29.68 | 30.23 | 8,055,251 | -0.68(-2.20%) |
Mar 03, 2008 | 30.24 | 30.95 | 30.07 | 30.91 | 8,475,581 | +0.47(+1.54%) |
Feb 29, 2008 | 31.59 | 31.60 | 30.24 | 30.44 | 9,182,593 | -1.48(-4.64%) |
Feb 28, 2008 | 31.85 | 32.27 | 31.70 | 31.93 | 4,128,649 | -0.02(-0.07%) |
Feb 27, 2008 | 31.16 | 32.09 | 31.16 | 31.95 | 13,219,267 | +0.55(+1.74%) |
Feb 26, 2008 | 30.84 | 31.56 | 30.60 | 31.40 | 4,710,472 | +0.44(+1.41%) |
Feb 25, 2008 | 30.60 | 31.07 | 30.21 | 30.96 | 4,675,999 | +0.46(+1.51%) |
Feb 22, 2008 | 30.43 | 30.67 | 29.82 | 30.50 | 8,369,609 | +0.40(+1.32%) |
Feb 21, 2008 | 30.55 | 30.68 | 30.05 | 30.10 | 12,472,081 | -0.09(-0.31%) |
Feb 20, 2008 | 29.17 | 30.20 | 28.92 | 30.20 | 3,948,313 | +0.81(+2.76%) |
Feb 19, 2008 | 29.80 | 29.91 | 29.30 | 29.39 | 6,125,960 | +0.72(+2.50%) |
Feb 18, 2008 | 28.56 | 28.77 | 28.24 | 28.67 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 28.56 | 28.77 | 28.24 | 28.67 | 3,680,389 | -0.28(-0.96%) |
Feb 14, 2008 | 29.59 | 29.61 | 28.82 | 28.95 | 3,887,287 | -0.50(-1.71%) |
Feb 13, 2008 | 28.92 | 29.45 | 28.71 | 29.45 | 5,748,602 | +0.83(+2.90%) |
Feb 12, 2008 | 28.70 | 29.27 | 28.39 | 28.62 | 4,259,259 | +0.24(+0.84%) |
Feb 11, 2008 | 27.71 | 28.38 | 27.37 | 28.38 | 9,403,605 | +0.87(+3.15%) |
Feb 08, 2008 | 27.06 | 27.66 | 27.06 | 27.51 | 3,752,857 | +0.09(+0.34%) |
Feb 07, 2008 | 27.16 | 27.75 | 26.71 | 27.42 | 3,848,798 | +0.37(+1.37%) |
Feb 06, 2008 | 27.15 | 27.83 | 26.99 | 27.05 | 4,444,071 | -0.06(-0.21%) |
Feb 05, 2008 | 28.16 | 28.25 | 27.00 | 27.11 | 5,400,316 | -1.50(-5.24%) |
Feb 04, 2008 | 28.77 | 28.93 | 28.50 | 28.60 | 3,513,511 | -0.15(-0.52%) |
Feb 01, 2008 | 28.25 | 28.85 | 28.11 | 28.75 | 4,206,044 | +0.49(+1.74%) |
Jan 31, 2008 | 27.01 | 28.30 | 26.77 | 28.26 | 5,725,887 | +0.59(+2.12%) |
Jan 30, 2008 | 27.40 | 28.33 | 27.18 | 27.67 | 3,923,249 | +0.10(+0.36%) |
Jan 29, 2008 | 27.44 | 27.70 | 27.17 | 27.57 | 3,450,002 | +0.39(+1.42%) |
Jan 28, 2008 | 26.25 | 27.21 | 25.95 | 27.19 | 4,897,521 | +0.75(+2.83%) |
Jan 25, 2008 | 27.31 | 27.50 | 26.30 | 26.44 | 5,291,817 | -0.33(-1.23%) |
Jan 24, 2008 | 26.17 | 26.99 | 26.04 | 26.77 | 5,451,557 | +0.90(+3.47%) |
Jan 23, 2008 | 24.45 | 25.98 | 23.87 | 25.87 | 8,447,820 | +0.35(+1.35%) |
Jan 22, 2008 | 24.02 | 25.83 | 23.74 | 25.53 | 8,956,562 | -0.29(-1.11%) |
Jan 21, 2008 | 25.87 | 26.28 | 25.16 | 25.81 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 25.87 | 26.28 | 25.16 | 25.81 | 9,175,506 | +0.32(+1.25%) |
Jan 17, 2008 | 26.46 | 27.10 | 25.34 | 25.49 | 7,707,211 | -1.03(-3.87%) |
Jan 16, 2008 | 27.38 | 27.56 | 26.07 | 26.52 | 7,928,104 | -1.09(-3.93%) |
Jan 15, 2008 | 28.27 | 28.43 | 27.48 | 27.61 | 3,716,028 | -1.24(-4.31%) |
Jan 14, 2008 | 28.95 | 29.09 | 28.60 | 28.85 | 3,765,755 | +0.20(+0.69%) |
Jan 11, 2008 | 29.06 | 29.19 | 28.45 | 28.65 | 3,199,740 | -0.68(-2.31%) |
Jan 10, 2008 | 28.47 | 29.49 | 28.34 | 29.33 | 5,878,914 | +0.63(+2.21%) |
Jan 09, 2008 | 28.06 | 28.70 | 27.73 | 28.70 | 4,626,042 | +0.63(+2.23%) |
Jan 08, 2008 | 28.46 | 29.00 | 28.00 | 28.07 | 3,900,346 | +0.08(+0.30%) |
Jan 07, 2008 | 28.42 | 28.44 | 27.48 | 27.99 | 4,929,706 | -0.30(-1.05%) |
Jan 04, 2008 | 28.80 | 28.80 | 28.00 | 28.28 | 4,410,798 | -0.95(-3.25%) |
Jan 03, 2008 | 29.11 | 29.36 | 29.03 | 29.23 | 1,998,747 | +0.27(+0.93%) |
Jan 02, 2008 | 29.35 | 29.67 | 28.80 | 28.96 | 2,936,802 | -0.29(-1.00%) |