Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 23.48 | 25.09 | 23.25 | 24.64 | 17,888,076 | +1.15(+4.92%) |
Oct 30, 2008 | 24.08 | 24.70 | 22.97 | 23.48 | 16,852,348 | +0.10(+0.43%) |
Oct 29, 2008 | 21.85 | 24.85 | 21.58 | 23.38 | 23,771,904 | +1.27(+5.76%) |
Oct 28, 2008 | 21.09 | 22.20 | 20.12 | 22.11 | 16,904,240 | +1.58(+7.69%) |
Oct 27, 2008 | 21.19 | 22.11 | 20.50 | 20.53 | 13,198,514 | -0.97(-4.53%) |
Oct 24, 2008 | 19.60 | 21.93 | 19.60 | 21.50 | 19,122,772 | +0.01(+0.05%) |
Oct 23, 2008 | 21.42 | 22.16 | 19.98 | 21.49 | 23,449,910 | +0.51(+2.43%) |
Oct 22, 2008 | 21.25 | 22.09 | 20.36 | 20.98 | 23,983,642 | -0.57(-2.65%) |
Oct 21, 2008 | 21.32 | 22.55 | 21.18 | 21.56 | 14,800,796 | -0.17(-0.78%) |
Oct 20, 2008 | 21.05 | 21.84 | 20.49 | 21.73 | 17,229,486 | +1.25(+6.11%) |
Oct 17, 2008 | 19.85 | 21.83 | 19.64 | 20.47 | 21,964,962 | +0.06(+0.27%) |
Oct 16, 2008 | 20.01 | 20.75 | 18.91 | 20.42 | 34,413,772 | +0.44(+2.22%) |
Oct 15, 2008 | 22.74 | 22.77 | 19.53 | 19.98 | 28,142,840 | -3.25(-14.01%) |
Oct 14, 2008 | 24.07 | 24.44 | 22.29 | 23.23 | 29,258,628 | -0.11(-0.46%) |
Oct 13, 2008 | 22.35 | 23.34 | 21.43 | 23.34 | 26,371,040 | +1.94(+9.05%) |
Oct 10, 2008 | 19.68 | 22.30 | 19.09 | 21.40 | 27,197,726 | +0.41(+1.97%) |
Oct 09, 2008 | 22.40 | 24.13 | 20.74 | 20.99 | 21,229,358 | -1.44(-6.43%) |
Oct 08, 2008 | 21.64 | 23.64 | 21.13 | 22.43 | 26,049,426 | +0.24(+1.06%) |
Oct 07, 2008 | 22.99 | 23.73 | 22.06 | 22.19 | 26,426,876 | -0.41(-1.80%) |
Oct 06, 2008 | 21.91 | 23.05 | 20.61 | 22.60 | 34,037,204 | -0.21(-0.91%) |
Oct 03, 2008 | 23.28 | 24.11 | 22.33 | 22.81 | 0 | -0.11(-0.47%) |
Oct 02, 2008 | 25.42 | 25.46 | 22.29 | 22.91 | 39,806,000 | -2.71(-10.57%) |
Oct 01, 2008 | 26.19 | 26.49 | 25.21 | 25.62 | 12,719,756 | -0.63(-2.42%) |
Sep 30, 2008 | 26.18 | 26.78 | 25.79 | 26.26 | 14,387,004 | +0.74(+2.91%) |
Sep 29, 2008 | 26.64 | 26.67 | 24.85 | 25.51 | 21,500,270 | -1.52(-5.62%) |
Sep 26, 2008 | 26.22 | 27.08 | 26.20 | 27.03 | 0 | +0.34(+1.29%) |
Sep 25, 2008 | 26.63 | 27.54 | 26.34 | 26.69 | 16,014,318 | +0.19(+0.72%) |
Sep 24, 2008 | 27.31 | 27.38 | 26.27 | 26.50 | 13,462,691 | -0.70(-2.59%) |
Sep 23, 2008 | 27.66 | 28.22 | 26.82 | 27.20 | 25,641,092 | +0.32(+1.19%) |
Sep 22, 2008 | 28.30 | 28.41 | 26.67 | 26.88 | 15,833,430 | -1.43(-5.04%) |
Sep 19, 2008 | 28.41 | 29.54 | 27.30 | 28.31 | 0 | +1.08(+3.96%) |
Sep 18, 2008 | 26.85 | 27.59 | 25.87 | 27.23 | 32,340,588 | +0.39(+1.44%) |
Sep 17, 2008 | 26.82 | 27.61 | 25.81 | 26.85 | 30,626,932 | -0.15(-0.55%) |
Sep 16, 2008 | 26.19 | 27.05 | 25.65 | 26.99 | 43,123,488 | +0.24(+0.88%) |
Sep 15, 2008 | 28.05 | 28.36 | 26.76 | 26.76 | 23,217,448 | -1.95(-6.79%) |
Sep 12, 2008 | 28.78 | 28.93 | 28.05 | 28.71 | 14,718,682 | -0.31(-1.07%) |
Sep 11, 2008 | 27.49 | 29.05 | 27.23 | 29.02 | 23,904,732 | +1.78(+6.54%) |
Sep 10, 2008 | 26.70 | 27.71 | 26.29 | 27.23 | 23,655,090 | +1.12(+4.28%) |
Sep 09, 2008 | 27.94 | 28.44 | 25.92 | 26.12 | 32,748,866 | -1.72(-6.19%) |
Sep 08, 2008 | 28.70 | 29.08 | 27.35 | 27.84 | 20,424,954 | -0.00(-0.01%) |
Sep 05, 2008 | 27.76 | 27.89 | 26.67 | 27.84 | 0 | -0.10(-0.36%) |
Sep 04, 2008 | 29.45 | 29.52 | 27.60 | 27.94 | 28,088,910 | -1.78(-5.98%) |
Sep 03, 2008 | 30.27 | 30.64 | 29.34 | 29.72 | 18,177,778 | -0.52(-1.72%) |
Sep 02, 2008 | 31.16 | 31.66 | 29.97 | 30.24 | 19,233,240 | -0.72(-2.31%) |
Aug 29, 2008 | 30.54 | 31.34 | 30.54 | 30.96 | 0 | +0.06(+0.19%) |
Aug 28, 2008 | 30.51 | 31.01 | 30.51 | 30.90 | 11,803,544 | +0.58(+1.91%) |
Aug 27, 2008 | 30.03 | 30.41 | 29.48 | 30.32 | 9,316,586 | +0.39(+1.29%) |
Aug 26, 2008 | 29.38 | 29.99 | 29.17 | 29.93 | 13,112,685 | +0.59(+2.01%) |
Aug 25, 2008 | 29.50 | 29.71 | 28.92 | 29.34 | 8,358,743 | -0.01(-0.04%) |
Aug 22, 2008 | 29.01 | 29.94 | 28.90 | 29.35 | 0 | +0.58(+2.01%) |
Aug 21, 2008 | 28.60 | 28.99 | 28.36 | 28.77 | 9,732,982 | +0.06(+0.19%) |
Aug 20, 2008 | 28.59 | 28.89 | 28.37 | 28.72 | 13,519,348 | +0.44(+1.57%) |
Aug 19, 2008 | 28.48 | 28.51 | 28.13 | 28.27 | 14,826,299 | -0.00(-0.01%) |
Aug 18, 2008 | 28.55 | 28.74 | 28.10 | 28.28 | 7,911,792 | -0.08(-0.30%) |
Aug 15, 2008 | 28.79 | 28.94 | 28.26 | 28.36 | 0 | -0.28(-0.98%) |
Aug 14, 2008 | 28.07 | 29.12 | 27.70 | 28.64 | 11,691,193 | +0.39(+1.38%) |
Aug 13, 2008 | 27.99 | 28.35 | 27.14 | 28.25 | 16,202,287 | +0.16(+0.56%) |
Aug 12, 2008 | 29.35 | 29.57 | 27.13 | 28.09 | 36,814,548 | -1.15(-3.92%) |
Aug 11, 2008 | 30.68 | 30.74 | 29.01 | 29.24 | 22,889,862 | -1.45(-4.72%) |
Aug 08, 2008 | 30.02 | 30.85 | 29.91 | 30.69 | 13,416,577 | +0.69(+2.30%) |
Aug 07, 2008 | 29.92 | 30.49 | 29.67 | 30.00 | 13,381,084 | -0.27(-0.90%) |
Aug 06, 2008 | 30.24 | 30.42 | 29.96 | 30.27 | 9,033,343 | -0.05(-0.17%) |
Aug 05, 2008 | 29.86 | 30.51 | 29.86 | 30.33 | 14,270,712 | +0.81(+2.75%) |
Aug 04, 2008 | 29.33 | 29.87 | 29.32 | 29.51 | 15,360,868 | +0.20(+0.69%) |
Aug 01, 2008 | 30.42 | 30.57 | 29.09 | 29.31 | 21,455,570 | -1.11(-3.64%) |
Jul 31, 2008 | 30.37 | 31.09 | 30.33 | 30.42 | 12,034,386 | -0.30(-0.97%) |
Jul 30, 2008 | 30.02 | 30.96 | 29.93 | 30.72 | 21,919,912 | +0.83(+2.77%) |
Jul 29, 2008 | 29.89 | 29.96 | 28.05 | 29.89 | 18,381,070 | +1.63(+5.78%) |
Jul 28, 2008 | 28.81 | 29.12 | 28.24 | 28.26 | 10,704,914 | -0.34(-1.17%) |
Jul 25, 2008 | 28.68 | 29.14 | 27.97 | 28.59 | 9,014,160 | +0.11(+0.40%) |
Jul 24, 2008 | 28.93 | 29.44 | 28.40 | 28.48 | 16,218,176 | -0.06(-0.19%) |
Jul 23, 2008 | 27.73 | 28.60 | 27.37 | 28.53 | 15,569,879 | +1.17(+4.29%) |
Jul 22, 2008 | 26.51 | 27.65 | 26.51 | 27.36 | 14,013,636 | +0.61(+2.26%) |
Jul 21, 2008 | 26.93 | 27.00 | 26.57 | 26.75 | 7,370,884 | -0.01(-0.04%) |
Jul 18, 2008 | 27.09 | 27.29 | 26.39 | 26.77 | 17,441,492 | -0.24(-0.90%) |
Jul 17, 2008 | 27.19 | 27.46 | 26.54 | 27.01 | 11,568,545 | -0.09(-0.34%) |
Jul 16, 2008 | 25.77 | 27.11 | 25.77 | 27.10 | 16,059,090 | +1.39(+5.40%) |
Jul 15, 2008 | 26.02 | 26.02 | 25.05 | 25.71 | 20,796,120 | -0.60(-2.27%) |
Jul 14, 2008 | 26.81 | 27.46 | 25.99 | 26.31 | 12,415,482 | -0.23(-0.85%) |
Jul 11, 2008 | 26.27 | 27.01 | 25.90 | 26.54 | 11,759,249 | -0.10(-0.37%) |
Jul 10, 2008 | 26.38 | 27.02 | 26.27 | 26.64 | 11,849,900 | +0.31(+1.19%) |
Jul 09, 2008 | 27.29 | 27.58 | 26.15 | 26.32 | 12,424,791 | -0.91(-3.35%) |
Jul 08, 2008 | 26.10 | 27.38 | 25.80 | 27.23 | 18,105,888 | +1.29(+4.96%) |
Jul 07, 2008 | 26.30 | 26.87 | 25.57 | 25.95 | 14,677,243 | -0.20(-0.75%) |
Jul 04, 2008 | 26.07 | 26.50 | 25.68 | 26.14 | 9,353,090 | +0.00(+0.00%) |
Jul 03, 2008 | 26.07 | 26.50 | 25.68 | 26.14 | 9,353,090 | +0.24(+0.91%) |
Jul 02, 2008 | 27.33 | 27.43 | 25.82 | 25.91 | 14,451,204 | -1.27(-4.67%) |
Jul 01, 2008 | 27.58 | 27.58 | 26.49 | 27.18 | 19,413,698 | -0.68(-2.45%) |
Jun 30, 2008 | 27.26 | 28.06 | 27.15 | 27.86 | 17,278,926 | +0.62(+2.26%) |
Jun 27, 2008 | 26.75 | 27.38 | 26.67 | 27.24 | 17,475,178 | +0.31(+1.15%) |
Jun 26, 2008 | 27.37 | 27.75 | 26.82 | 26.93 | 13,548,567 | -0.70(-2.52%) |
Jun 25, 2008 | 27.40 | 28.03 | 27.40 | 27.63 | 11,691,643 | +0.41(+1.50%) |
Jun 24, 2008 | 27.71 | 27.89 | 27.12 | 27.22 | 13,176,510 | -0.65(-2.34%) |
Jun 23, 2008 | 28.54 | 28.54 | 27.74 | 27.87 | 8,771,402 | -0.49(-1.74%) |
Jun 20, 2008 | 28.43 | 28.70 | 28.12 | 28.37 | 14,028,666 | -0.34(-1.18%) |
Jun 19, 2008 | 27.85 | 28.99 | 27.78 | 28.71 | 17,730,392 | +0.73(+2.61%) |
Jun 18, 2008 | 26.62 | 28.22 | 26.53 | 27.98 | 36,169,484 | +1.24(+4.62%) |
Jun 17, 2008 | 28.26 | 28.27 | 26.64 | 26.74 | 26,515,690 | -1.32(-4.72%) |
Jun 16, 2008 | 27.75 | 28.20 | 27.33 | 28.06 | 23,297,726 | +0.18(+0.65%) |
Jun 13, 2008 | 27.97 | 28.74 | 27.47 | 27.88 | 16,003,702 | +0.06(+0.21%) |
Jun 12, 2008 | 27.53 | 28.20 | 27.53 | 27.82 | 24,762,542 | +0.48(+1.77%) |
Jun 11, 2008 | 28.96 | 29.03 | 27.32 | 27.34 | 24,196,282 | -1.65(-5.68%) |
Jun 10, 2008 | 28.98 | 29.40 | 28.74 | 28.99 | 11,238,813 | -0.43(-1.46%) |
Jun 09, 2008 | 28.98 | 29.52 | 28.98 | 29.41 | 8,582,175 | +0.65(+2.27%) |
Jun 06, 2008 | 29.95 | 29.95 | 28.74 | 28.76 | 15,936,854 | -1.39(-4.60%) |
Jun 05, 2008 | 29.52 | 30.20 | 29.52 | 30.15 | 12,528,066 | +0.76(+2.60%) |
Jun 04, 2008 | 29.33 | 29.69 | 29.12 | 29.39 | 9,274,432 | -0.03(-0.09%) |
Jun 03, 2008 | 30.06 | 30.54 | 29.16 | 29.41 | 16,262,182 | -0.54(-1.81%) |
Jun 02, 2008 | 30.30 | 30.30 | 29.53 | 29.95 | 13,798,215 | -0.42(-1.37%) |
May 30, 2008 | 29.79 | 30.48 | 29.59 | 30.37 | 16,414,970 | +0.72(+2.44%) |
May 29, 2008 | 28.96 | 30.04 | 28.83 | 29.65 | 15,689,659 | +0.58(+1.98%) |
May 28, 2008 | 29.31 | 29.33 | 28.82 | 29.07 | 143,560,672 | -0.06(-0.20%) |
May 27, 2008 | 28.25 | 29.13 | 27.94 | 29.13 | 17,761,928 | +1.06(+3.77%) |
May 26, 2008 | 28.41 | 28.46 | 27.72 | 28.07 | 0 | +0.00(+0.00%) |
May 23, 2008 | 28.41 | 28.46 | 27.72 | 28.07 | 18,031,496 | -0.42(-1.48%) |
May 22, 2008 | 28.34 | 28.82 | 28.00 | 28.49 | 15,547,165 | +0.25(+0.89%) |
May 21, 2008 | 28.44 | 29.03 | 28.17 | 28.24 | 15,020,962 | -0.09(-0.33%) |
May 20, 2008 | 28.24 | 28.48 | 27.98 | 28.33 | 15,978,266 | +0.01(+0.05%) |
May 19, 2008 | 28.60 | 29.45 | 28.14 | 28.32 | 28,748,072 | +0.09(+0.33%) |
May 16, 2008 | 28.09 | 28.81 | 28.03 | 28.23 | 21,677,824 | +0.18(+0.66%) |
May 15, 2008 | 27.73 | 28.11 | 27.37 | 28.04 | 13,590,537 | +0.38(+1.37%) |
May 14, 2008 | 27.67 | 27.97 | 27.49 | 27.66 | 9,905,763 | +0.16(+0.60%) |
May 13, 2008 | 27.42 | 27.67 | 27.20 | 27.50 | 11,407,055 | +0.26(+0.96%) |
May 12, 2008 | 27.05 | 27.29 | 26.75 | 27.24 | 6,937,936 | +0.25(+0.94%) |
May 09, 2008 | 26.93 | 27.06 | 26.66 | 26.99 | 4,260,096 | -0.17(-0.62%) |
May 08, 2008 | 26.90 | 27.21 | 26.80 | 27.15 | 9,722,489 | +0.39(+1.46%) |
May 07, 2008 | 27.55 | 27.55 | 26.71 | 26.76 | 11,544,256 | -0.71(-2.59%) |
May 06, 2008 | 26.64 | 27.56 | 26.64 | 27.48 | 11,183,338 | +0.39(+1.43%) |
May 05, 2008 | 27.41 | 27.41 | 26.76 | 27.09 | 9,473,377 | -0.01(-0.03%) |
May 02, 2008 | 27.35 | 27.43 | 26.64 | 27.10 | 14,324,488 | +0.05(+0.17%) |
May 01, 2008 | 26.80 | 27.30 | 26.46 | 27.05 | 20,712,572 | +0.27(+0.99%) |
Apr 30, 2008 | 26.56 | 27.18 | 26.48 | 26.79 | 37,321,168 | +0.23(+0.88%) |
Apr 29, 2008 | 26.14 | 26.78 | 26.09 | 26.55 | 21,217,300 | +0.43(+1.65%) |
Apr 28, 2008 | 25.92 | 26.29 | 25.73 | 26.12 | 8,943,809 | +0.19(+0.72%) |
Apr 25, 2008 | 25.59 | 26.06 | 24.95 | 25.94 | 20,462,382 | +0.47(+1.85%) |
Apr 24, 2008 | 24.73 | 25.78 | 24.52 | 25.47 | 22,140,926 | +0.47(+1.87%) |
Apr 23, 2008 | 25.26 | 25.28 | 24.72 | 25.00 | 13,345,312 | -0.24(-0.96%) |
Apr 22, 2008 | 25.26 | 25.46 | 25.06 | 25.24 | 16,110,221 | -0.18(-0.71%) |
Apr 21, 2008 | 25.39 | 25.49 | 25.13 | 25.42 | 15,125,983 | -0.05(-0.20%) |
Apr 18, 2008 | 25.31 | 25.61 | 25.24 | 25.47 | 18,826,952 | +0.47(+1.87%) |
Apr 17, 2008 | 25.13 | 25.30 | 24.82 | 25.01 | 13,210,783 | -0.19(-0.75%) |
Apr 16, 2008 | 24.39 | 25.28 | 24.39 | 25.20 | 30,499,906 | +1.05(+4.33%) |
Apr 15, 2008 | 24.34 | 24.36 | 23.98 | 24.15 | 13,155,067 | -0.09(-0.36%) |
Apr 14, 2008 | 24.02 | 24.31 | 23.95 | 24.24 | 11,311,672 | +0.21(+0.89%) |
Apr 11, 2008 | 23.79 | 24.22 | 23.67 | 24.02 | 9,758,952 | +0.04(+0.16%) |
Apr 10, 2008 | 23.92 | 24.08 | 23.62 | 23.98 | 10,184,221 | +0.02(+0.10%) |
Apr 09, 2008 | 24.41 | 24.59 | 23.68 | 23.96 | 13,191,525 | -0.67(-2.70%) |
Apr 08, 2008 | 24.40 | 24.79 | 24.31 | 24.63 | 10,935,240 | +0.01(+0.03%) |
Apr 07, 2008 | 24.89 | 24.91 | 24.42 | 24.62 | 13,653,306 | -0.04(-0.16%) |
Apr 04, 2008 | 24.45 | 24.80 | 24.17 | 24.66 | 12,512,623 | +0.29(+1.20%) |
Apr 03, 2008 | 23.78 | 24.54 | 23.71 | 24.37 | 17,897,840 | +0.45(+1.88%) |
Apr 02, 2008 | 23.78 | 24.04 | 23.59 | 23.92 | 15,952,362 | +0.31(+1.31%) |
Apr 01, 2008 | 23.42 | 23.78 | 23.24 | 23.61 | 10,148,495 | +0.47(+2.05%) |
Mar 31, 2008 | 22.94 | 23.25 | 22.80 | 23.13 | 10,216,667 | +0.07(+0.29%) |
Mar 28, 2008 | 23.32 | 23.42 | 23.00 | 23.06 | 8,115,342 | -0.10(-0.45%) |
Mar 27, 2008 | 23.59 | 23.75 | 23.10 | 23.17 | 10,552,153 | -0.42(-1.79%) |
Mar 26, 2008 | 23.73 | 23.83 | 23.33 | 23.59 | 11,827,207 | -0.21(-0.88%) |
Mar 25, 2008 | 23.23 | 23.98 | 23.10 | 23.80 | 15,305,788 | +0.64(+2.75%) |
Mar 24, 2008 | 22.66 | 23.45 | 22.59 | 23.16 | 14,266,137 | +0.65(+2.87%) |
Mar 21, 2008 | 22.96 | 22.96 | 21.82 | 22.52 | 32,558,210 | +0.00(+0.00%) |
Mar 20, 2008 | 22.96 | 22.96 | 21.82 | 22.52 | 32,558,210 | -0.41(-1.80%) |
Mar 19, 2008 | 23.96 | 24.09 | 22.93 | 22.93 | 16,859,398 | -0.92(-3.87%) |
Mar 18, 2008 | 23.01 | 23.87 | 22.87 | 23.85 | 36,252,456 | +1.31(+5.82%) |
Mar 17, 2008 | 22.09 | 22.78 | 22.09 | 22.54 | 17,445,290 | -0.10(-0.46%) |
Mar 14, 2008 | 22.97 | 23.04 | 22.17 | 22.65 | 17,543,258 | -0.12(-0.51%) |
Mar 13, 2008 | 22.42 | 22.85 | 22.23 | 22.76 | 15,189,071 | -0.00(-0.01%) |
Mar 12, 2008 | 23.06 | 23.23 | 22.72 | 22.76 | 16,706,553 | -0.21(-0.92%) |
Mar 11, 2008 | 22.48 | 22.98 | 22.25 | 22.98 | 16,006,306 | +1.06(+4.86%) |
Mar 10, 2008 | 21.95 | 22.36 | 21.82 | 21.91 | 12,039,357 | -0.16(-0.74%) |
Mar 07, 2008 | 22.25 | 22.66 | 21.87 | 22.08 | 29,929,488 | -0.25(-1.10%) |
Mar 06, 2008 | 23.13 | 23.13 | 22.30 | 22.32 | 17,537,664 | -0.88(-3.79%) |
Mar 05, 2008 | 23.01 | 23.39 | 22.71 | 23.20 | 13,791,824 | +0.41(+1.81%) |
Mar 04, 2008 | 22.59 | 23.02 | 22.46 | 22.79 | 14,536,838 | -0.06(-0.27%) |
Mar 03, 2008 | 23.06 | 23.06 | 22.39 | 22.85 | 16,537,029 | -0.17(-0.73%) |
Feb 29, 2008 | 23.07 | 23.27 | 22.72 | 23.02 | 15,943,424 | -0.28(-1.19%) |
Feb 28, 2008 | 23.40 | 23.46 | 23.11 | 23.29 | 11,385,422 | -0.27(-1.17%) |
Feb 27, 2008 | 23.63 | 23.75 | 23.39 | 23.57 | 15,301,425 | -0.25(-1.05%) |
Feb 26, 2008 | 23.25 | 23.89 | 23.18 | 23.82 | 15,936,036 | +0.45(+1.93%) |
Feb 25, 2008 | 22.96 | 23.41 | 22.58 | 23.37 | 14,279,417 | +0.47(+2.04%) |
Feb 22, 2008 | 22.87 | 22.90 | 22.49 | 22.90 | 19,116,880 | +0.17(+0.74%) |
Feb 21, 2008 | 23.00 | 23.09 | 22.49 | 22.73 | 21,013,866 | -0.14(-0.61%) |
Feb 20, 2008 | 22.40 | 23.06 | 22.32 | 22.87 | 13,647,706 | +0.23(+0.99%) |
Feb 19, 2008 | 23.34 | 23.34 | 22.40 | 22.65 | 23,755,348 | -0.38(-1.64%) |
Feb 18, 2008 | 22.97 | 23.05 | 22.68 | 23.02 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 22.97 | 23.05 | 22.68 | 23.02 | 13,542,783 | +0.01(+0.06%) |
Feb 14, 2008 | 23.45 | 23.45 | 22.93 | 23.01 | 14,483,171 | -0.23(-0.98%) |
Feb 13, 2008 | 23.39 | 23.45 | 22.99 | 23.24 | 11,041,990 | +0.07(+0.30%) |
Feb 12, 2008 | 23.34 | 23.66 | 22.89 | 23.17 | 12,816,974 | +0.01(+0.06%) |
Feb 11, 2008 | 23.16 | 23.22 | 22.63 | 23.15 | 11,636,338 | +0.03(+0.12%) |
Feb 08, 2008 | 22.80 | 23.41 | 22.71 | 23.13 | 13,917,594 | +0.20(+0.87%) |
Feb 07, 2008 | 22.69 | 23.09 | 22.59 | 22.93 | 12,358,586 | +0.21(+0.92%) |
Feb 06, 2008 | 22.82 | 23.10 | 22.56 | 22.72 | 9,722,559 | +0.09(+0.42%) |
Feb 05, 2008 | 22.56 | 23.04 | 22.42 | 22.62 | 12,510,791 | -0.57(-2.44%) |
Feb 04, 2008 | 23.51 | 23.73 | 23.09 | 23.19 | 16,445,620 | -0.42(-1.77%) |
Feb 01, 2008 | 23.12 | 23.68 | 22.78 | 23.61 | 51,796,204 | +0.59(+2.57%) |
Jan 31, 2008 | 21.22 | 23.34 | 21.22 | 23.02 | 25,188,124 | +0.70(+3.14%) |
Jan 30, 2008 | 22.27 | 22.66 | 22.09 | 22.32 | 24,327,054 | -0.09(-0.40%) |
Jan 29, 2008 | 22.55 | 22.55 | 22.27 | 22.41 | 19,442,224 | +0.04(+0.19%) |
Jan 28, 2008 | 22.18 | 22.41 | 21.95 | 22.36 | 21,231,360 | +0.26(+1.18%) |
Jan 25, 2008 | 22.52 | 22.81 | 21.93 | 22.10 | 23,635,958 | -0.21(-0.95%) |
Jan 24, 2008 | 21.83 | 23.05 | 21.82 | 22.32 | 23,506,550 | +0.73(+3.38%) |
Jan 23, 2008 | 20.43 | 21.64 | 20.06 | 21.59 | 29,950,932 | +1.23(+6.02%) |
Jan 22, 2008 | 19.43 | 20.60 | 19.43 | 20.36 | 23,051,226 | -0.01(-0.07%) |
Jan 21, 2008 | 20.29 | 20.63 | 19.85 | 20.38 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 20.29 | 20.63 | 19.85 | 20.38 | 18,087,078 | +0.26(+1.29%) |
Jan 17, 2008 | 20.93 | 21.15 | 20.00 | 20.12 | 18,936,228 | -0.71(-3.42%) |
Jan 16, 2008 | 20.58 | 21.13 | 20.53 | 20.83 | 14,442,702 | +0.11(+0.54%) |
Jan 15, 2008 | 20.96 | 21.06 | 20.62 | 20.72 | 14,101,200 | -0.54(-2.56%) |
Jan 14, 2008 | 21.26 | 21.46 | 21.16 | 21.26 | 12,121,123 | +0.21(+0.99%) |
Jan 11, 2008 | 21.32 | 21.65 | 20.88 | 21.05 | 12,347,409 | -0.51(-2.34%) |
Jan 10, 2008 | 20.93 | 21.86 | 20.50 | 21.56 | 15,564,169 | +0.43(+2.03%) |
Jan 09, 2008 | 21.26 | 21.45 | 20.66 | 21.13 | 22,466,758 | -0.14(-0.64%) |
Jan 08, 2008 | 21.98 | 22.14 | 21.19 | 21.26 | 15,602,280 | -0.69(-3.13%) |
Jan 07, 2008 | 22.30 | 22.49 | 21.66 | 21.95 | 18,591,696 | -0.19(-0.87%) |
Jan 04, 2008 | 22.68 | 22.68 | 22.08 | 22.15 | 15,058,444 | -0.70(-3.08%) |
Jan 03, 2008 | 23.04 | 23.20 | 22.74 | 22.85 | 8,656,239 | -0.07(-0.31%) |
Jan 02, 2008 | 23.20 | 23.48 | 22.81 | 22.92 | 13,918,532 | -0.25(-1.10%) |
Jan 01, 2008 | 23.43 | 23.50 | 23.15 | 23.18 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 23.43 | 23.50 | 23.15 | 23.18 | 6,453,823 | -0.39(-1.65%) |
Dec 28, 2007 | 23.48 | 23.66 | 23.34 | 23.56 | 6,725,109 | +0.08(+0.34%) |
Dec 27, 2007 | 23.52 | 23.77 | 23.45 | 23.49 | 7,466,421 | -0.13(-0.55%) |
Dec 26, 2007 | 23.58 | 23.70 | 23.48 | 23.61 | 5,359,160 | -0.09(-0.37%) |
Dec 24, 2007 | 23.19 | 23.77 | 23.19 | 23.70 | 4,275,403 | +0.45(+1.94%) |
Dec 21, 2007 | 22.95 | 23.35 | 22.81 | 23.25 | 19,027,372 | +0.50(+2.21%) |
Dec 20, 2007 | 23.20 | 23.20 | 22.49 | 22.75 | 17,544,760 | -0.24(-1.05%) |
Dec 19, 2007 | 22.60 | 23.36 | 22.39 | 22.99 | 40,108,864 | -0.89(-3.72%) |
Dec 18, 2007 | 24.01 | 24.01 | 23.53 | 23.88 | 9,524,747 | +0.09(+0.36%) |
Dec 17, 2007 | 24.03 | 24.14 | 23.76 | 23.79 | 10,208,775 | -0.30(-1.23%) |
Dec 14, 2007 | 24.87 | 24.87 | 24.04 | 24.09 | 9,336,718 | -0.60(-2.42%) |
Dec 13, 2007 | 24.39 | 24.72 | 24.08 | 24.68 | 7,918,115 | +0.23(+0.93%) |
Dec 12, 2007 | 24.69 | 25.38 | 24.04 | 24.46 | 16,351,814 | +0.36(+1.48%) |
Dec 11, 2007 | 24.96 | 25.07 | 24.01 | 24.10 | 13,117,899 | -0.85(-3.42%) |
Dec 10, 2007 | 25.00 | 25.04 | 24.70 | 24.95 | 6,241,489 | +0.08(+0.31%) |
Dec 07, 2007 | 24.84 | 25.23 | 24.72 | 24.88 | 11,070,420 | +0.13(+0.51%) |
Dec 06, 2007 | 23.82 | 24.88 | 23.79 | 24.75 | 17,996,980 | +0.89(+3.75%) |
Dec 05, 2007 | 23.65 | 23.90 | 23.62 | 23.85 | 12,250,623 | +0.47(+2.02%) |
Dec 04, 2007 | 23.21 | 23.62 | 23.11 | 23.38 | 8,450,188 | +0.08(+0.34%) |
Dec 03, 2007 | 23.25 | 23.42 | 22.94 | 23.30 | 9,905,303 | +0.03(+0.13%) |
Nov 30, 2007 | 23.38 | 23.78 | 23.15 | 23.27 | 12,705,330 | +0.12(+0.53%) |
Nov 29, 2007 | 23.29 | 23.40 | 22.94 | 23.15 | 8,816,938 | -0.26(-1.11%) |
Nov 28, 2007 | 23.08 | 23.50 | 23.06 | 23.41 | 15,308,520 | +0.46(+1.99%) |
Nov 27, 2007 | 22.46 | 23.05 | 22.32 | 22.95 | 11,595,631 | +0.56(+2.51%) |
Nov 26, 2007 | 23.05 | 23.24 | 22.39 | 22.39 | 9,704,634 | -0.61(-2.66%) |
Nov 23, 2007 | 22.78 | 23.15 | 22.78 | 23.00 | 5,253,142 | +0.33(+1.44%) |
Nov 21, 2007 | 23.13 | 23.14 | 22.52 | 22.68 | 12,982,427 | -0.65(-2.80%) |
Nov 20, 2007 | 23.09 | 23.59 | 22.97 | 23.33 | 12,734,757 | +0.32(+1.40%) |
Nov 19, 2007 | 23.23 | 23.26 | 22.89 | 23.01 | 16,096,729 | -0.33(-1.41%) |
Nov 16, 2007 | 23.06 | 23.34 | 22.94 | 23.33 | 13,340,412 | +0.38(+1.65%) |
Nov 15, 2007 | 22.81 | 23.41 | 22.58 | 22.96 | 13,474,633 | +0.01(+0.05%) |
Nov 14, 2007 | 23.34 | 23.50 | 22.85 | 22.94 | 12,054,051 | -0.20(-0.88%) |
Nov 13, 2007 | 22.95 | 23.25 | 22.85 | 23.15 | 14,780,393 | +0.35(+1.52%) |
Nov 12, 2007 | 23.01 | 23.38 | 22.76 | 22.80 | 11,582,877 | -0.19(-0.84%) |
Nov 09, 2007 | 23.06 | 23.32 | 22.90 | 23.00 | 13,229,056 | -0.34(-1.45%) |
Nov 08, 2007 | 23.00 | 23.38 | 22.75 | 23.33 | 16,714,667 | +0.35(+1.53%) |
Nov 07, 2007 | 23.06 | 23.29 | 22.75 | 22.98 | 13,491,945 | -0.42(-1.81%) |
Nov 06, 2007 | 23.28 | 23.44 | 23.22 | 23.41 | 13,064,600 | +0.23(+1.00%) |
Nov 05, 2007 | 23.06 | 23.38 | 22.99 | 23.17 | 14,359,217 | -0.07(-0.31%) |
Nov 02, 2007 | 23.07 | 23.32 | 22.73 | 23.25 | 11,243,017 | +0.23(+1.01%) |