Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 18.08 | 19.20 | 17.49 | 19.08 | 7,175,964 | +0.75(+4.08%) |
Oct 30, 2008 | 18.74 | 18.74 | 17.81 | 18.33 | 7,610,133 | +0.54(+3.03%) |
Oct 29, 2008 | 17.84 | 18.69 | 17.27 | 17.79 | 13,708,775 | +0.36(+2.05%) |
Oct 28, 2008 | 15.81 | 17.74 | 15.64 | 17.43 | 8,904,907 | +1.55(+9.78%) |
Oct 27, 2008 | 15.66 | 16.47 | 15.37 | 15.88 | 7,782,469 | -0.24(-1.49%) |
Oct 24, 2008 | 15.41 | 16.51 | 15.41 | 16.12 | 9,476,792 | -0.71(-4.24%) |
Oct 23, 2008 | 17.82 | 17.82 | 15.86 | 16.84 | 11,877,881 | -0.11(-0.64%) |
Oct 22, 2008 | 17.23 | 17.96 | 16.45 | 16.94 | 8,521,690 | -1.41(-7.69%) |
Oct 21, 2008 | 18.45 | 18.74 | 17.85 | 18.35 | 6,472,083 | -0.21(-1.12%) |
Oct 20, 2008 | 18.72 | 18.72 | 17.92 | 18.56 | 8,469,704 | +0.10(+0.54%) |
Oct 17, 2008 | 18.01 | 18.48 | 17.02 | 18.46 | 11,699,124 | +0.29(+1.60%) |
Oct 16, 2008 | 16.61 | 18.17 | 16.30 | 18.17 | 15,543,461 | +1.20(+7.04%) |
Oct 15, 2008 | 18.88 | 18.88 | 16.98 | 16.98 | 9,845,139 | -2.23(-11.62%) |
Oct 14, 2008 | 20.63 | 20.63 | 18.40 | 19.21 | 13,540,389 | +0.12(+0.61%) |
Oct 13, 2008 | 19.34 | 19.43 | 18.16 | 19.09 | 7,918,449 | +0.72(+3.93%) |
Oct 10, 2008 | 17.10 | 18.84 | 16.23 | 18.37 | 20,486,888 | +0.38(+2.12%) |
Oct 09, 2008 | 19.50 | 19.58 | 17.86 | 17.99 | 10,805,119 | -1.34(-6.92%) |
Oct 08, 2008 | 19.03 | 20.17 | 18.68 | 19.33 | 10,606,888 | +0.00(+0.00%) |
Oct 07, 2008 | 21.29 | 21.29 | 19.32 | 19.33 | 11,359,547 | -1.44(-6.92%) |
Oct 06, 2008 | 21.06 | 21.36 | 19.71 | 20.76 | 16,916,058 | -0.78(-3.62%) |
Oct 03, 2008 | 22.63 | 22.70 | 21.51 | 21.54 | 0 | -0.60(-2.70%) |
Oct 02, 2008 | 23.16 | 23.16 | 22.09 | 22.14 | 8,889,470 | -1.02(-4.41%) |
Oct 01, 2008 | 23.95 | 23.95 | 22.81 | 23.16 | 10,990,170 | -0.43(-1.83%) |
Sep 30, 2008 | 23.16 | 23.59 | 22.58 | 23.59 | 6,294,311 | +0.93(+4.10%) |
Sep 29, 2008 | 24.20 | 24.20 | 22.24 | 22.66 | 12,318,703 | -1.62(-6.67%) |
Sep 26, 2008 | 23.71 | 24.28 | 23.49 | 24.28 | 0 | +0.25(+1.04%) |
Sep 25, 2008 | 23.90 | 24.21 | 23.49 | 24.03 | 7,653,162 | +0.14(+0.59%) |
Sep 24, 2008 | 23.88 | 24.23 | 23.40 | 23.89 | 5,606,149 | -0.12(-0.52%) |
Sep 23, 2008 | 23.96 | 24.41 | 23.59 | 24.02 | 8,021,873 | -0.02(-0.10%) |
Sep 22, 2008 | 24.80 | 26.14 | 24.04 | 24.04 | 9,765,695 | -1.03(-4.11%) |
Sep 19, 2008 | 27.32 | 28.64 | 25.07 | 25.07 | 0 | +0.15(+0.60%) |
Sep 18, 2008 | 24.43 | 25.27 | 23.54 | 24.92 | 18,609,878 | +0.81(+3.34%) |
Sep 17, 2008 | 24.88 | 24.93 | 23.97 | 24.12 | 11,553,665 | -0.74(-2.97%) |
Sep 16, 2008 | 24.41 | 25.54 | 24.25 | 24.85 | 12,492,665 | -0.53(-2.09%) |
Sep 15, 2008 | 24.74 | 25.76 | 24.74 | 25.39 | 13,525,522 | -0.51(-1.99%) |
Sep 12, 2008 | 25.71 | 25.95 | 25.44 | 25.90 | 10,466,531 | +0.02(+0.06%) |
Sep 11, 2008 | 25.32 | 25.93 | 25.11 | 25.88 | 13,211,396 | +0.36(+1.40%) |
Sep 10, 2008 | 25.71 | 25.82 | 25.28 | 25.53 | 9,556,422 | -0.07(-0.26%) |
Sep 09, 2008 | 26.36 | 26.52 | 25.53 | 25.59 | 12,134,384 | -0.61(-2.34%) |
Sep 08, 2008 | 25.88 | 26.22 | 25.62 | 26.21 | 14,117,234 | +1.07(+4.26%) |
Sep 05, 2008 | 24.92 | 25.24 | 24.57 | 25.14 | 0 | +0.05(+0.20%) |
Sep 04, 2008 | 25.78 | 25.78 | 25.08 | 25.09 | 9,067,689 | -0.86(-3.33%) |
Sep 03, 2008 | 25.83 | 26.07 | 25.64 | 25.95 | 8,598,325 | +0.17(+0.64%) |
Sep 02, 2008 | 25.86 | 26.39 | 25.64 | 25.78 | 11,019,274 | +0.46(+1.84%) |
Aug 29, 2008 | 25.44 | 25.60 | 25.28 | 25.32 | 3,583,655 | -0.27(-1.04%) |
Aug 28, 2008 | 25.17 | 25.62 | 25.04 | 25.59 | 4,332,339 | +0.58(+2.32%) |
Aug 27, 2008 | 24.90 | 25.17 | 24.57 | 25.00 | 3,895,534 | +0.18(+0.74%) |
Aug 26, 2008 | 24.79 | 25.00 | 24.59 | 24.82 | 4,886,014 | +0.06(+0.23%) |
Aug 25, 2008 | 25.27 | 25.34 | 24.74 | 24.76 | 10,845,326 | -0.71(-2.80%) |
Aug 22, 2008 | 25.02 | 25.48 | 24.95 | 25.48 | 4,364,701 | +0.58(+2.33%) |
Aug 21, 2008 | 24.57 | 24.96 | 24.41 | 24.90 | 6,414,708 | +0.10(+0.40%) |
Aug 20, 2008 | 25.01 | 25.13 | 24.61 | 24.80 | 6,570,246 | -0.19(-0.76%) |
Aug 19, 2008 | 25.36 | 25.36 | 24.81 | 24.99 | 9,216,750 | -0.49(-1.92%) |
Aug 18, 2008 | 25.84 | 26.14 | 25.36 | 25.48 | 9,481,104 | -0.44(-1.70%) |
Aug 15, 2008 | 25.70 | 26.10 | 25.70 | 25.92 | 0 | +0.27(+1.07%) |
Aug 14, 2008 | 24.94 | 25.97 | 24.91 | 25.64 | 7,824,472 | +0.37(+1.48%) |
Aug 13, 2008 | 25.44 | 25.54 | 24.86 | 25.27 | 11,716,807 | -0.37(-1.42%) |
Aug 12, 2008 | 25.93 | 25.97 | 25.49 | 25.64 | 9,390,183 | -0.34(-1.31%) |
Aug 11, 2008 | 25.39 | 26.52 | 25.14 | 25.98 | 12,954,509 | +0.71(+2.83%) |
Aug 08, 2008 | 24.19 | 25.41 | 24.11 | 25.26 | 17,116,350 | +1.18(+4.89%) |
Aug 07, 2008 | 24.39 | 24.39 | 24.05 | 24.08 | 9,744,519 | -0.51(-2.06%) |
Aug 06, 2008 | 24.90 | 24.90 | 24.17 | 24.59 | 6,070,817 | -0.07(-0.27%) |
Aug 05, 2008 | 24.17 | 24.71 | 23.94 | 24.66 | 10,396,436 | +1.05(+4.47%) |
Aug 04, 2008 | 23.61 | 23.81 | 23.35 | 23.60 | 7,810,347 | +0.02(+0.11%) |
Aug 01, 2008 | 23.75 | 23.90 | 23.22 | 23.58 | 10,305,768 | -0.02(-0.07%) |
Jul 31, 2008 | 23.58 | 24.08 | 23.58 | 23.59 | 8,615,809 | -0.28(-1.18%) |
Jul 30, 2008 | 23.98 | 24.22 | 23.52 | 23.88 | 8,465,746 | +0.22(+0.91%) |
Jul 29, 2008 | 23.12 | 23.78 | 23.06 | 23.66 | 13,284,159 | +0.66(+2.85%) |
Jul 28, 2008 | 23.63 | 23.63 | 23.00 | 23.00 | 7,090,802 | -0.57(-2.43%) |
Jul 25, 2008 | 23.89 | 24.08 | 23.50 | 23.58 | 11,295,261 | -0.14(-0.59%) |
Jul 24, 2008 | 24.49 | 24.49 | 23.68 | 23.72 | 10,724,841 | -0.66(-2.69%) |
Jul 23, 2008 | 23.92 | 24.78 | 23.80 | 24.37 | 10,998,355 | +0.51(+2.16%) |
Jul 22, 2008 | 23.29 | 23.89 | 23.16 | 23.86 | 7,980,244 | +0.45(+1.91%) |
Jul 21, 2008 | 23.83 | 23.85 | 23.29 | 23.41 | 7,047,698 | -0.37(-1.57%) |
Jul 18, 2008 | 23.73 | 23.94 | 23.39 | 23.78 | 8,487,884 | +0.00(+0.00%) |
Jul 17, 2008 | 23.24 | 23.82 | 22.82 | 23.78 | 12,470,492 | +0.77(+3.35%) |
Jul 16, 2008 | 22.10 | 23.19 | 22.02 | 23.01 | 8,693,641 | +0.91(+4.13%) |
Jul 15, 2008 | 21.82 | 22.53 | 21.53 | 22.10 | 8,099,530 | -0.05(-0.22%) |
Jul 14, 2008 | 22.34 | 22.56 | 22.02 | 22.15 | 5,331,199 | -0.07(-0.30%) |
Jul 11, 2008 | 22.21 | 22.62 | 21.84 | 22.21 | 9,452,210 | -0.31(-1.36%) |
Jul 10, 2008 | 22.94 | 23.14 | 22.34 | 22.52 | 5,958,772 | -0.60(-2.59%) |
Jul 09, 2008 | 23.59 | 23.60 | 22.83 | 23.12 | 7,704,466 | -0.50(-2.11%) |
Jul 08, 2008 | 22.86 | 23.62 | 22.86 | 23.62 | 5,806,816 | +1.10(+4.90%) |
Jul 07, 2008 | 23.22 | 23.45 | 22.51 | 22.51 | 6,837,826 | -0.77(-3.32%) |
Jul 04, 2008 | 23.21 | 23.74 | 22.90 | 23.29 | 4,054,762 | +0.00(+0.00%) |
Jul 03, 2008 | 23.21 | 23.74 | 22.90 | 23.29 | 4,054,762 | +0.20(+0.86%) |
Jul 02, 2008 | 23.50 | 23.74 | 23.03 | 23.09 | 18,430,508 | -0.41(-1.73%) |
Jul 01, 2008 | 23.24 | 23.87 | 22.97 | 23.49 | 9,797,795 | +0.02(+0.07%) |
Jun 30, 2008 | 24.35 | 24.35 | 23.42 | 23.48 | 5,835,985 | -0.27(-1.12%) |
Jun 27, 2008 | 23.48 | 24.02 | 23.48 | 23.74 | 11,588,398 | -0.09(-0.38%) |
Jun 26, 2008 | 24.26 | 24.51 | 23.73 | 23.83 | 5,520,971 | -1.06(-4.27%) |
Jun 25, 2008 | 24.72 | 25.13 | 24.46 | 24.90 | 8,026,708 | +0.20(+0.81%) |
Jun 24, 2008 | 24.50 | 24.72 | 24.10 | 24.70 | 5,083,571 | +0.16(+0.64%) |
Jun 23, 2008 | 25.12 | 25.12 | 24.42 | 24.54 | 5,566,029 | -0.27(-1.07%) |
Jun 20, 2008 | 25.37 | 25.40 | 24.80 | 24.80 | 8,958,839 | -0.93(-3.61%) |
Jun 19, 2008 | 25.39 | 25.81 | 25.34 | 25.73 | 4,756,813 | +0.31(+1.21%) |
Jun 18, 2008 | 25.80 | 25.82 | 25.33 | 25.43 | 7,742,269 | -0.51(-1.98%) |
Jun 17, 2008 | 26.49 | 26.49 | 25.93 | 25.94 | 7,293,326 | -0.31(-1.17%) |
Jun 16, 2008 | 26.18 | 26.39 | 26.02 | 26.25 | 5,159,609 | -0.08(-0.32%) |
Jun 13, 2008 | 25.86 | 26.72 | 25.85 | 26.33 | 3,408,383 | +0.70(+2.72%) |
Jun 12, 2008 | 25.76 | 25.97 | 25.49 | 25.64 | 8,354,952 | +0.15(+0.59%) |
Jun 11, 2008 | 25.98 | 26.01 | 25.49 | 25.49 | 7,642,423 | -0.56(-2.14%) |
Jun 10, 2008 | 25.96 | 26.27 | 25.68 | 26.04 | 5,985,974 | +0.11(+0.42%) |
Jun 09, 2008 | 26.03 | 26.32 | 25.75 | 25.93 | 6,642,566 | -0.02(-0.06%) |
Jun 06, 2008 | 26.85 | 26.85 | 25.95 | 25.95 | 6,821,703 | -1.06(-3.93%) |
Jun 05, 2008 | 26.81 | 27.07 | 26.74 | 27.01 | 4,515,553 | +0.34(+1.28%) |
Jun 04, 2008 | 26.55 | 26.97 | 26.47 | 26.67 | 7,943,606 | +0.08(+0.31%) |
Jun 03, 2008 | 26.69 | 26.71 | 26.30 | 26.59 | 5,150,898 | +0.02(+0.09%) |
Jun 02, 2008 | 26.76 | 26.84 | 26.28 | 26.56 | 5,073,308 | -0.25(-0.93%) |
May 30, 2008 | 27.10 | 27.15 | 26.71 | 26.81 | 3,489,538 | -0.17(-0.62%) |
May 29, 2008 | 26.64 | 27.08 | 26.64 | 26.98 | 4,505,861 | +0.46(+1.75%) |
May 28, 2008 | 26.64 | 27.10 | 26.51 | 26.52 | 3,983,008 | +0.00(+0.00%) |
May 27, 2008 | 26.22 | 26.70 | 26.22 | 26.52 | 6,211,260 | +0.20(+0.76%) |
May 26, 2008 | 26.67 | 26.69 | 26.23 | 26.32 | 0 | +0.00(+0.00%) |
May 23, 2008 | 26.67 | 26.69 | 26.23 | 26.32 | 4,417,864 | -0.46(-1.71%) |
May 22, 2008 | 26.54 | 26.90 | 26.48 | 26.77 | 3,773,961 | +0.02(+0.06%) |
May 21, 2008 | 27.32 | 27.32 | 26.59 | 26.76 | 6,692,582 | -0.51(-1.89%) |
May 20, 2008 | 27.50 | 27.52 | 27.12 | 27.27 | 6,490,994 | -0.42(-1.50%) |
May 19, 2008 | 27.69 | 27.98 | 27.56 | 27.69 | 4,445,070 | -0.07(-0.27%) |
May 16, 2008 | 28.03 | 28.03 | 27.50 | 27.76 | 4,299,209 | -0.19(-0.68%) |
May 15, 2008 | 27.54 | 27.99 | 27.41 | 27.95 | 6,529,574 | +0.32(+1.14%) |
May 14, 2008 | 27.51 | 27.85 | 27.44 | 27.64 | 4,442,815 | +0.26(+0.94%) |
May 13, 2008 | 27.35 | 27.46 | 27.17 | 27.38 | 3,002,304 | +0.10(+0.37%) |
May 12, 2008 | 26.85 | 27.31 | 26.76 | 27.28 | 2,261,217 | +0.55(+2.05%) |
May 09, 2008 | 26.73 | 26.94 | 26.51 | 26.73 | 2,807,037 | -0.16(-0.59%) |
May 08, 2008 | 27.09 | 27.10 | 26.70 | 26.89 | 4,470,914 | +0.04(+0.15%) |
May 07, 2008 | 27.43 | 27.59 | 26.85 | 26.85 | 5,482,673 | -0.51(-1.88%) |
May 06, 2008 | 27.09 | 27.37 | 26.88 | 27.36 | 4,647,016 | +0.14(+0.52%) |
May 05, 2008 | 27.39 | 27.45 | 27.15 | 27.22 | 7,341,253 | -0.33(-1.21%) |
May 02, 2008 | 27.93 | 27.93 | 27.38 | 27.55 | 5,512,972 | -0.06(-0.21%) |
May 01, 2008 | 26.76 | 27.85 | 26.66 | 27.61 | 8,261,476 | +1.01(+3.81%) |
Apr 30, 2008 | 27.14 | 27.30 | 26.60 | 26.60 | 7,483,249 | -0.45(-1.66%) |
Apr 29, 2008 | 26.87 | 27.08 | 26.79 | 27.05 | 3,717,810 | +0.17(+0.65%) |
Apr 28, 2008 | 26.91 | 27.05 | 26.70 | 26.87 | 4,556,561 | +0.01(+0.03%) |
Apr 25, 2008 | 26.76 | 26.91 | 26.42 | 26.86 | 6,841,727 | +0.27(+1.00%) |
Apr 24, 2008 | 26.30 | 26.82 | 26.17 | 26.60 | 6,273,257 | +0.37(+1.42%) |
Apr 23, 2008 | 26.25 | 26.46 | 26.03 | 26.22 | 2,879,840 | +0.08(+0.32%) |
Apr 22, 2008 | 26.52 | 26.52 | 26.01 | 26.14 | 5,004,831 | -0.48(-1.81%) |
Apr 21, 2008 | 26.50 | 26.63 | 26.34 | 26.62 | 4,126,985 | +0.00(+0.00%) |
Apr 18, 2008 | 26.67 | 26.75 | 26.36 | 26.62 | 5,853,880 | +0.50(+1.91%) |
Apr 17, 2008 | 25.92 | 26.14 | 25.83 | 26.12 | 5,096,189 | +0.16(+0.61%) |
Apr 16, 2008 | 25.71 | 25.97 | 25.59 | 25.97 | 7,674,508 | +0.52(+2.06%) |
Apr 15, 2008 | 25.58 | 25.60 | 25.31 | 25.44 | 3,466,331 | -0.03(-0.13%) |
Apr 14, 2008 | 25.64 | 25.64 | 25.44 | 25.48 | 3,975,212 | -0.12(-0.49%) |
Apr 11, 2008 | 25.93 | 25.98 | 25.54 | 25.60 | 4,677,680 | -0.54(-2.06%) |
Apr 10, 2008 | 25.86 | 26.30 | 25.83 | 26.14 | 7,740,220 | +0.27(+1.06%) |
Apr 09, 2008 | 26.43 | 26.46 | 25.80 | 25.87 | 8,089,936 | -0.58(-2.20%) |
Apr 08, 2008 | 26.40 | 26.49 | 26.31 | 26.45 | 5,522,801 | -0.06(-0.22%) |
Apr 07, 2008 | 26.71 | 26.78 | 26.46 | 26.51 | 3,798,459 | -0.10(-0.37%) |
Apr 04, 2008 | 26.74 | 26.78 | 26.40 | 26.61 | 3,899,745 | -0.12(-0.47%) |
Apr 03, 2008 | 26.66 | 26.77 | 26.36 | 26.73 | 7,667,142 | -0.16(-0.59%) |
Apr 02, 2008 | 26.73 | 27.06 | 26.65 | 26.89 | 9,040,701 | +0.24(+0.90%) |
Apr 01, 2008 | 25.85 | 26.73 | 25.85 | 26.65 | 11,993,477 | +1.00(+3.92%) |
Mar 31, 2008 | 25.25 | 25.74 | 25.19 | 25.64 | 6,252,863 | +0.30(+1.18%) |
Mar 28, 2008 | 25.82 | 25.82 | 25.18 | 25.34 | 5,095,199 | -0.50(-1.93%) |
Mar 27, 2008 | 26.43 | 26.43 | 25.83 | 25.84 | 5,714,797 | -0.25(-0.95%) |
Mar 26, 2008 | 26.47 | 26.52 | 26.03 | 26.09 | 9,337,824 | -0.50(-1.87%) |
Mar 25, 2008 | 27.03 | 27.03 | 26.44 | 26.59 | 9,011,609 | -0.21(-0.77%) |
Mar 24, 2008 | 26.27 | 26.88 | 26.13 | 26.80 | 12,455,999 | +0.86(+3.30%) |
Mar 21, 2008 | 25.12 | 26.08 | 25.12 | 25.94 | 7,650,000 | +0.00(+0.00%) |
Mar 20, 2008 | 25.12 | 26.08 | 25.12 | 25.94 | 7,650,000 | +0.71(+2.80%) |
Mar 19, 2008 | 25.97 | 25.97 | 25.24 | 25.24 | 9,351,007 | -0.34(-1.33%) |
Mar 18, 2008 | 25.06 | 25.68 | 24.85 | 25.58 | 6,748,215 | +0.97(+3.95%) |
Mar 17, 2008 | 24.33 | 24.77 | 24.17 | 24.61 | 10,729,410 | -0.33(-1.33%) |
Mar 14, 2008 | 25.53 | 25.53 | 24.54 | 24.94 | 10,746,868 | -0.37(-1.44%) |
Mar 13, 2008 | 24.88 | 25.49 | 24.64 | 25.30 | 10,858,505 | +0.02(+0.10%) |
Mar 12, 2008 | 25.64 | 25.77 | 25.24 | 25.28 | 4,949,162 | -0.14(-0.56%) |
Mar 11, 2008 | 25.43 | 25.43 | 24.77 | 25.42 | 9,007,701 | +0.67(+2.72%) |
Mar 10, 2008 | 25.20 | 25.25 | 24.61 | 24.75 | 8,417,391 | -0.29(-1.16%) |
Mar 07, 2008 | 24.93 | 25.45 | 24.85 | 25.04 | 9,445,728 | -0.24(-0.95%) |
Mar 06, 2008 | 25.64 | 25.99 | 25.20 | 25.28 | 7,791,938 | -0.63(-2.44%) |
Mar 05, 2008 | 25.88 | 26.32 | 25.71 | 25.91 | 6,049,484 | +0.01(+0.03%) |
Mar 04, 2008 | 25.77 | 26.02 | 25.56 | 25.90 | 9,015,447 | -0.04(-0.16%) |
Mar 03, 2008 | 25.89 | 26.02 | 25.59 | 25.94 | 5,895,521 | -0.06(-0.22%) |
Feb 29, 2008 | 26.37 | 26.40 | 25.73 | 26.00 | 10,998,001 | -0.66(-2.49%) |
Feb 28, 2008 | 27.04 | 27.10 | 26.58 | 26.66 | 7,967,691 | -0.65(-2.37%) |
Feb 27, 2008 | 27.12 | 27.44 | 27.11 | 27.31 | 5,355,542 | -0.06(-0.21%) |
Feb 26, 2008 | 26.83 | 27.51 | 26.83 | 27.37 | 8,158,879 | +0.27(+0.98%) |
Feb 25, 2008 | 26.62 | 27.10 | 26.36 | 27.10 | 8,057,401 | +0.36(+1.33%) |
Feb 22, 2008 | 26.33 | 26.75 | 25.97 | 26.75 | 5,299,017 | +0.57(+2.19%) |
Feb 21, 2008 | 26.83 | 26.90 | 26.16 | 26.17 | 7,243,006 | -0.64(-2.38%) |
Feb 20, 2008 | 26.25 | 26.81 | 26.17 | 26.81 | 12,980,865 | +0.37(+1.38%) |
Feb 19, 2008 | 26.89 | 26.89 | 26.37 | 26.45 | 4,909,030 | -0.31(-1.15%) |
Feb 18, 2008 | 26.32 | 26.77 | 26.22 | 26.76 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 26.32 | 26.77 | 26.22 | 26.76 | 5,055,556 | +0.14(+0.53%) |
Feb 14, 2008 | 27.05 | 27.05 | 26.37 | 26.61 | 5,986,186 | -0.26(-0.96%) |
Feb 13, 2008 | 26.81 | 26.98 | 26.56 | 26.87 | 8,475,839 | +0.34(+1.28%) |
Feb 12, 2008 | 26.56 | 26.91 | 26.38 | 26.53 | 5,330,193 | +0.05(+0.19%) |
Feb 11, 2008 | 26.15 | 26.61 | 25.91 | 26.48 | 6,264,936 | +0.27(+1.05%) |
Feb 08, 2008 | 26.29 | 26.39 | 25.90 | 26.21 | 6,609,590 | -0.15(-0.57%) |
Feb 07, 2008 | 25.80 | 26.53 | 25.78 | 26.36 | 7,750,518 | +0.50(+1.93%) |
Feb 06, 2008 | 26.31 | 26.52 | 25.75 | 25.86 | 5,949,525 | -0.28(-1.08%) |
Feb 05, 2008 | 26.37 | 26.61 | 26.00 | 26.14 | 8,437,204 | -0.76(-2.81%) |
Feb 04, 2008 | 27.30 | 27.30 | 26.65 | 26.90 | 7,802,477 | -0.39(-1.43%) |
Feb 01, 2008 | 27.05 | 27.31 | 26.76 | 27.29 | 9,885,979 | +0.24(+0.89%) |
Jan 31, 2008 | 25.63 | 27.10 | 25.45 | 27.05 | 9,537,899 | +1.09(+4.19%) |
Jan 30, 2008 | 26.04 | 26.61 | 25.88 | 25.96 | 15,567,466 | -0.17(-0.64%) |
Jan 29, 2008 | 26.15 | 26.22 | 25.75 | 26.12 | 5,739,179 | +0.08(+0.32%) |
Jan 28, 2008 | 25.48 | 26.08 | 25.20 | 26.04 | 9,002,884 | +0.42(+1.65%) |
Jan 25, 2008 | 26.39 | 26.39 | 25.45 | 25.62 | 8,018,965 | -0.54(-2.06%) |
Jan 24, 2008 | 26.14 | 26.16 | 25.75 | 26.16 | 8,677,555 | +0.26(+0.99%) |
Jan 23, 2008 | 24.41 | 25.98 | 24.41 | 25.90 | 14,954,843 | +0.91(+3.65%) |
Jan 22, 2008 | 23.54 | 25.25 | 23.17 | 24.99 | 34,207,904 | +0.48(+1.96%) |
Jan 21, 2008 | 24.96 | 25.20 | 24.43 | 24.51 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 24.96 | 25.20 | 24.43 | 24.51 | 7,691,090 | -0.12(-0.47%) |
Jan 17, 2008 | 24.98 | 25.24 | 24.59 | 24.62 | 8,302,228 | -0.42(-1.66%) |
Jan 16, 2008 | 24.61 | 25.39 | 24.61 | 25.04 | 7,970,831 | +0.14(+0.57%) |
Jan 15, 2008 | 24.95 | 25.08 | 24.69 | 24.90 | 7,830,091 | -0.46(-1.83%) |
Jan 14, 2008 | 25.14 | 25.39 | 25.02 | 25.36 | 3,618,967 | +0.24(+0.96%) |
Jan 11, 2008 | 25.39 | 25.47 | 25.00 | 25.12 | 4,771,440 | -0.61(-2.39%) |
Jan 10, 2008 | 25.23 | 25.97 | 25.15 | 25.73 | 7,377,404 | +0.36(+1.41%) |
Jan 09, 2008 | 25.09 | 25.43 | 24.63 | 25.38 | 8,084,060 | +0.18(+0.72%) |
Jan 08, 2008 | 25.76 | 25.99 | 25.15 | 25.20 | 5,179,897 | -0.50(-1.94%) |
Jan 07, 2008 | 25.85 | 25.88 | 25.47 | 25.69 | 7,374,305 | +0.09(+0.36%) |
Jan 04, 2008 | 26.22 | 26.22 | 25.51 | 25.60 | 7,209,552 | -0.83(-3.14%) |
Jan 03, 2008 | 26.65 | 26.75 | 26.30 | 26.43 | 11,548,380 | -0.30(-1.12%) |
Jan 02, 2008 | 27.39 | 27.39 | 26.66 | 26.73 | 4,699,131 | -0.42(-1.53%) |
Jan 01, 2008 | 26.96 | 27.41 | 26.96 | 27.15 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 26.96 | 27.41 | 26.96 | 27.15 | 3,861,318 | -0.10(-0.37%) |
Dec 28, 2007 | 27.64 | 27.64 | 27.25 | 27.25 | 794,590 | -0.12(-0.46%) |
Dec 27, 2007 | 27.51 | 27.66 | 27.36 | 27.37 | 3,208,204 | -0.39(-1.41%) |
Dec 26, 2007 | 27.59 | 27.77 | 27.55 | 27.76 | 2,203,579 | -0.09(-0.33%) |
Dec 24, 2007 | 27.67 | 27.89 | 27.67 | 27.85 | 1,448,205 | +0.51(+1.85%) |
Dec 21, 2007 | 27.47 | 27.64 | 27.35 | 27.35 | 6,081,706 | -0.14(-0.51%) |
Dec 20, 2007 | 27.35 | 27.54 | 27.18 | 27.49 | 2,833,595 | +0.13(+0.49%) |
Dec 19, 2007 | 27.45 | 27.64 | 27.26 | 27.35 | 3,772,393 | -0.25(-0.90%) |
Dec 18, 2007 | 27.41 | 27.72 | 27.26 | 27.60 | 4,685,402 | +0.26(+0.94%) |
Dec 17, 2007 | 27.64 | 27.69 | 27.35 | 27.35 | 3,579,605 | -0.26(-0.93%) |
Dec 14, 2007 | 28.38 | 28.38 | 27.60 | 27.60 | 2,296,057 | -0.37(-1.31%) |
Dec 13, 2007 | 27.79 | 28.20 | 27.74 | 27.97 | 4,171,568 | -0.18(-0.65%) |
Dec 12, 2007 | 28.52 | 28.83 | 27.83 | 28.15 | 4,315,407 | +0.09(+0.33%) |
Dec 11, 2007 | 28.99 | 29.15 | 28.06 | 28.06 | 5,325,220 | -0.93(-3.21%) |
Dec 10, 2007 | 28.84 | 29.06 | 28.79 | 28.99 | 2,118,423 | +0.02(+0.06%) |
Dec 07, 2007 | 28.86 | 29.06 | 28.85 | 28.97 | 4,937,458 | +0.24(+0.84%) |
Dec 06, 2007 | 28.65 | 28.90 | 28.31 | 28.73 | 3,152,858 | +0.25(+0.87%) |
Dec 05, 2007 | 28.68 | 28.71 | 28.33 | 28.48 | 4,535,029 | -0.04(-0.15%) |
Dec 04, 2007 | 28.68 | 28.71 | 28.42 | 28.52 | 3,599,304 | -0.09(-0.32%) |
Dec 03, 2007 | 28.95 | 28.98 | 28.62 | 28.62 | 2,914,930 | -0.15(-0.52%) |
Nov 30, 2007 | 28.92 | 29.17 | 28.72 | 28.76 | 4,205,969 | +0.42(+1.46%) |
Nov 29, 2007 | 28.29 | 28.72 | 28.16 | 28.35 | 3,617,988 | -0.28(-0.99%) |
Nov 28, 2007 | 27.81 | 28.63 | 27.81 | 28.63 | 4,781,535 | +1.07(+3.89%) |
Nov 27, 2007 | 27.09 | 27.67 | 27.09 | 27.56 | 4,379,361 | +0.43(+1.59%) |
Nov 26, 2007 | 28.10 | 28.10 | 27.13 | 27.13 | 10,174,957 | -0.72(-2.59%) |
Nov 23, 2007 | 27.79 | 27.85 | 27.49 | 27.85 | 1,955,714 | +0.48(+1.76%) |
Nov 21, 2007 | 27.26 | 27.64 | 27.15 | 27.37 | 4,218,101 | -0.27(-0.96%) |
Nov 20, 2007 | 27.88 | 27.96 | 27.17 | 27.64 | 4,271,522 | +0.02(+0.09%) |
Nov 19, 2007 | 27.97 | 28.17 | 27.54 | 27.61 | 5,150,568 | -0.62(-2.21%) |
Nov 16, 2007 | 28.64 | 28.64 | 27.97 | 28.23 | 6,732,760 | -0.01(-0.03%) |
Nov 15, 2007 | 28.27 | 28.57 | 28.13 | 28.24 | 3,496,712 | -0.27(-0.96%) |
Nov 14, 2007 | 29.01 | 29.11 | 28.37 | 28.52 | 4,731,508 | -0.46(-1.58%) |
Nov 13, 2007 | 28.73 | 29.01 | 28.37 | 28.97 | 4,078,752 | +0.78(+2.77%) |
Nov 12, 2007 | 28.15 | 28.67 | 27.93 | 28.19 | 4,232,474 | +0.04(+0.15%) |
Nov 09, 2007 | 28.08 | 28.57 | 28.08 | 28.15 | 5,712,601 | -0.66(-2.28%) |
Nov 08, 2007 | 29.06 | 29.22 | 28.36 | 28.81 | 6,881,604 | -0.08(-0.29%) |
Nov 07, 2007 | 29.12 | 29.43 | 28.85 | 28.89 | 6,269,299 | -0.61(-2.05%) |
Nov 06, 2007 | 29.13 | 29.52 | 29.12 | 29.50 | 2,879,595 | +0.26(+0.88%) |
Nov 05, 2007 | 29.45 | 29.57 | 29.15 | 29.24 | 4,659,530 | -0.40(-1.34%) |
Nov 02, 2007 | 30.19 | 30.19 | 29.40 | 29.64 | 5,262,525 | -0.02(-0.06%) |