Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 17.06 | 17.34 | 16.75 | 16.91 | 122,916,104 | -0.23(-1.33%) |
Oct 30, 2008 | 17.93 | 18.08 | 16.95 | 17.13 | 125,839,272 | -0.28(-1.61%) |
Oct 29, 2008 | 17.51 | 18.15 | 17.19 | 17.41 | 147,615,440 | -0.08(-0.43%) |
Oct 28, 2008 | 16.38 | 17.57 | 16.16 | 17.49 | 177,123,360 | +1.45(+9.06%) |
Oct 27, 2008 | 16.41 | 16.63 | 15.91 | 16.03 | 155,453,120 | -0.59(-3.55%) |
Oct 24, 2008 | 15.94 | 17.31 | 15.86 | 16.63 | 203,311,616 | -0.27(-1.61%) |
Oct 23, 2008 | 16.31 | 17.10 | 15.81 | 16.90 | 204,204,240 | +0.60(+3.67%) |
Oct 22, 2008 | 17.44 | 17.46 | 15.82 | 16.30 | 198,138,464 | -1.39(-7.83%) |
Oct 21, 2008 | 18.40 | 18.93 | 17.62 | 17.68 | 132,550,992 | -1.03(-5.50%) |
Oct 20, 2008 | 18.32 | 18.74 | 17.42 | 18.71 | 123,468,904 | +0.60(+3.30%) |
Oct 17, 2008 | 17.84 | 19.01 | 17.65 | 18.12 | 176,572,016 | -0.20(-1.07%) |
Oct 16, 2008 | 17.36 | 18.31 | 16.13 | 18.31 | 212,835,104 | +1.16(+6.75%) |
Oct 15, 2008 | 18.00 | 18.36 | 17.02 | 17.16 | 149,610,752 | -1.09(-5.98%) |
Oct 14, 2008 | 19.42 | 19.48 | 17.87 | 18.25 | 218,838,912 | -1.06(-5.49%) |
Oct 13, 2008 | 17.31 | 19.31 | 17.13 | 19.31 | 191,432,784 | +3.03(+18.61%) |
Oct 10, 2008 | 16.50 | 16.92 | 15.63 | 16.28 | 301,809,728 | -0.61(-3.59%) |
Oct 09, 2008 | 17.99 | 18.10 | 16.71 | 16.88 | 174,287,120 | -0.54(-3.09%) |
Oct 08, 2008 | 17.34 | 18.40 | 17.03 | 17.42 | 226,667,104 | -0.17(-0.95%) |
Oct 07, 2008 | 18.91 | 19.09 | 17.52 | 17.59 | 192,773,184 | -1.27(-6.74%) |
Oct 06, 2008 | 19.40 | 19.68 | 18.28 | 18.86 | 193,343,632 | -1.07(-5.36%) |
Oct 03, 2008 | 19.96 | 20.80 | 19.87 | 19.93 | 153,314,176 | +0.05(+0.27%) |
Oct 02, 2008 | 19.82 | 20.08 | 19.46 | 19.87 | 123,924,072 | -0.17(-0.87%) |
Oct 01, 2008 | 19.97 | 20.43 | 19.90 | 20.05 | 117,502,752 | -0.16(-0.79%) |
Sep 30, 2008 | 19.51 | 20.21 | 19.34 | 20.21 | 141,601,312 | +1.27(+6.72%) |
Sep 29, 2008 | 20.40 | 20.94 | 18.93 | 18.93 | 177,476,208 | -1.81(-8.72%) |
Sep 26, 2008 | 19.81 | 20.86 | 19.79 | 20.74 | 133,072,568 | +0.60(+2.97%) |
Sep 25, 2008 | 19.55 | 20.35 | 19.49 | 20.15 | 126,999,264 | +0.67(+3.46%) |
Sep 24, 2008 | 19.37 | 19.75 | 19.27 | 19.47 | 106,002,072 | +0.21(+1.10%) |
Sep 23, 2008 | 19.43 | 19.81 | 19.18 | 19.26 | 121,765,768 | +0.03(+0.16%) |
Sep 22, 2008 | 19.85 | 19.93 | 19.17 | 19.23 | 138,906,224 | +0.18(+0.95%) |
Sep 19, 2008 | 19.96 | 19.99 | 17.79 | 19.05 | 178,244,208 | -0.08(-0.40%) |
Sep 18, 2008 | 18.78 | 19.19 | 18.18 | 19.12 | 174,693,088 | +0.52(+2.81%) |
Sep 17, 2008 | 19.48 | 19.59 | 18.55 | 18.60 | 136,841,200 | -1.08(-5.46%) |
Sep 16, 2008 | 19.75 | 20.05 | 19.32 | 19.68 | 147,512,432 | -0.63(-3.09%) |
Sep 15, 2008 | 20.38 | 20.81 | 20.24 | 20.30 | 108,755,936 | -0.61(-2.90%) |
Sep 12, 2008 | 20.55 | 21.00 | 20.40 | 20.91 | 99,897,264 | +0.21(+1.02%) |
Sep 11, 2008 | 19.76 | 20.79 | 19.71 | 20.70 | 96,310,056 | +0.68(+3.40%) |
Sep 10, 2008 | 20.08 | 20.33 | 19.87 | 20.02 | 99,151,360 | +0.26(+1.30%) |
Sep 09, 2008 | 19.84 | 20.14 | 19.72 | 19.76 | 113,194,000 | -0.02(-0.08%) |
Sep 08, 2008 | 19.84 | 19.93 | 19.43 | 19.77 | 82,041,768 | +0.36(+1.83%) |
Sep 05, 2008 | 19.71 | 19.85 | 19.40 | 19.42 | 108,716,464 | -0.53(-2.66%) |
Sep 04, 2008 | 20.24 | 20.36 | 19.95 | 19.95 | 87,366,472 | -0.42(-2.04%) |
Sep 03, 2008 | 20.44 | 20.58 | 20.32 | 20.36 | 75,459,624 | -0.15(-0.74%) |
Sep 02, 2008 | 20.94 | 21.02 | 20.49 | 20.52 | 87,283,624 | -0.14(-0.70%) |
Aug 29, 2008 | 20.96 | 21.03 | 20.66 | 20.66 | 67,040,520 | -0.49(-2.33%) |
Aug 28, 2008 | 20.90 | 21.21 | 20.89 | 21.15 | 63,895,100 | +0.29(+1.38%) |
Aug 27, 2008 | 20.70 | 21.04 | 20.54 | 20.86 | 44,877,720 | +0.22(+1.06%) |
Aug 26, 2008 | 20.88 | 20.99 | 20.57 | 20.65 | 59,142,296 | -0.30(-1.41%) |
Aug 25, 2008 | 20.90 | 21.08 | 20.79 | 20.94 | 67,869,184 | -0.14(-0.65%) |
Aug 22, 2008 | 20.61 | 21.11 | 20.61 | 21.08 | 63,310,992 | +0.50(+2.43%) |
Aug 21, 2008 | 20.52 | 20.61 | 20.33 | 20.58 | 57,609,660 | -0.08(-0.40%) |
Aug 20, 2008 | 20.85 | 20.88 | 20.57 | 20.66 | 54,795,216 | -0.02(-0.11%) |
Aug 19, 2008 | 20.85 | 21.01 | 20.65 | 20.68 | 53,275,436 | -0.28(-1.34%) |
Aug 18, 2008 | 21.03 | 21.24 | 20.86 | 20.96 | 50,252,080 | -0.09(-0.43%) |
Aug 15, 2008 | 21.18 | 21.31 | 20.88 | 21.05 | 62,437,356 | -0.08(-0.36%) |
Aug 14, 2008 | 21.06 | 21.41 | 20.86 | 21.13 | 65,691,000 | +0.00(+0.00%) |
Aug 13, 2008 | 21.25 | 21.58 | 21.02 | 21.13 | 67,582,632 | -0.16(-0.75%) |
Aug 12, 2008 | 21.03 | 21.47 | 20.88 | 21.29 | 82,947,416 | +0.17(+0.79%) |
Aug 11, 2008 | 21.09 | 21.50 | 20.94 | 21.12 | 90,785,352 | -0.17(-0.82%) |
Aug 08, 2008 | 20.71 | 21.37 | 20.58 | 21.30 | 106,746,216 | +0.56(+2.70%) |
Aug 07, 2008 | 20.36 | 21.01 | 20.24 | 20.74 | 109,024,152 | +0.28(+1.37%) |
Aug 06, 2008 | 20.24 | 20.56 | 19.97 | 20.46 | 126,165,960 | +0.61(+3.09%) |
Aug 05, 2008 | 19.41 | 19.90 | 19.31 | 19.84 | 111,346,600 | +0.70(+3.68%) |
Aug 04, 2008 | 19.22 | 19.34 | 19.01 | 19.14 | 80,029,568 | -0.12(-0.63%) |
Aug 01, 2008 | 19.62 | 19.65 | 18.98 | 19.26 | 109,278,224 | -0.21(-1.09%) |
Jul 31, 2008 | 19.57 | 19.90 | 19.46 | 19.47 | 79,814,160 | -0.39(-1.94%) |
Jul 30, 2008 | 19.84 | 20.05 | 19.61 | 19.86 | 68,644,016 | +0.09(+0.46%) |
Jul 29, 2008 | 19.77 | 19.83 | 19.23 | 19.77 | 87,617,856 | +0.46(+2.39%) |
Jul 28, 2008 | 19.73 | 19.77 | 19.18 | 19.31 | 78,850,488 | -0.50(-2.52%) |
Jul 25, 2008 | 19.41 | 19.85 | 19.31 | 19.80 | 77,317,288 | +0.55(+2.83%) |
Jul 24, 2008 | 19.75 | 19.81 | 19.26 | 19.26 | 107,029,680 | -0.75(-3.75%) |
Jul 23, 2008 | 19.58 | 20.32 | 19.57 | 20.01 | 102,933,768 | +0.48(+2.44%) |
Jul 22, 2008 | 19.33 | 19.64 | 19.29 | 19.53 | 116,770,832 | +0.12(+0.62%) |
Jul 21, 2008 | 19.43 | 19.81 | 19.33 | 19.41 | 102,435,664 | -0.17(-0.85%) |
Jul 18, 2008 | 19.96 | 20.04 | 19.01 | 19.58 | 198,479,216 | -1.26(-6.03%) |
Jul 17, 2008 | 20.88 | 21.13 | 20.52 | 20.83 | 127,297,632 | +0.20(+0.95%) |
Jul 16, 2008 | 19.78 | 20.66 | 19.62 | 20.64 | 108,378,040 | +0.84(+4.24%) |
Jul 15, 2008 | 18.87 | 20.17 | 18.87 | 19.80 | 122,468,312 | +0.76(+3.98%) |
Jul 14, 2008 | 19.29 | 19.54 | 18.98 | 19.04 | 67,651,080 | -0.08(-0.40%) |
Jul 11, 2008 | 19.04 | 19.41 | 18.83 | 19.12 | 89,961,328 | -0.15(-0.79%) |
Jul 10, 2008 | 19.08 | 19.43 | 18.91 | 19.27 | 76,388,040 | +0.17(+0.87%) |
Jul 09, 2008 | 19.52 | 19.57 | 19.06 | 19.10 | 71,589,240 | -0.47(-2.40%) |
Jul 08, 2008 | 19.63 | 19.84 | 19.31 | 19.57 | 86,590,248 | -0.14(-0.69%) |
Jul 07, 2008 | 19.77 | 19.98 | 19.27 | 19.71 | 94,390,512 | +0.04(+0.19%) |
Jul 04, 2008 | 19.66 | 19.76 | 19.38 | 19.67 | 48,974,044 | +0.00(+0.00%) |
Jul 03, 2008 | 19.66 | 19.76 | 19.38 | 19.67 | 48,974,044 | +0.08(+0.39%) |
Jul 02, 2008 | 20.36 | 20.44 | 19.59 | 19.59 | 111,950,744 | -0.75(-3.68%) |
Jul 01, 2008 | 20.64 | 20.73 | 17.56 | 20.34 | 132,603,328 | -0.48(-2.33%) |
Jun 30, 2008 | 20.95 | 21.18 | 20.81 | 20.83 | 76,471,320 | -0.09(-0.43%) |
Jun 27, 2008 | 20.96 | 21.13 | 20.79 | 20.92 | 96,813,120 | -0.09(-0.43%) |
Jun 26, 2008 | 21.22 | 21.35 | 21.00 | 21.01 | 88,603,424 | -0.45(-2.12%) |
Jun 25, 2008 | 21.05 | 21.70 | 21.02 | 21.46 | 84,904,592 | +0.47(+2.24%) |
Jun 24, 2008 | 21.14 | 21.21 | 20.83 | 20.99 | 86,146,464 | -0.18(-0.86%) |
Jun 23, 2008 | 21.42 | 21.51 | 21.04 | 21.18 | 75,483,576 | -0.20(-0.92%) |
Jun 20, 2008 | 21.88 | 21.89 | 21.27 | 21.37 | 128,765,944 | -0.53(-2.42%) |
Jun 19, 2008 | 21.61 | 22.10 | 21.45 | 21.90 | 81,945,376 | +0.36(+1.65%) |
Jun 18, 2008 | 21.61 | 21.85 | 21.55 | 21.55 | 65,619,048 | -0.26(-1.18%) |
Jun 17, 2008 | 21.99 | 22.05 | 21.80 | 21.80 | 58,456,660 | -0.10(-0.45%) |
Jun 16, 2008 | 21.97 | 22.04 | 21.68 | 21.90 | 98,696,168 | -0.11(-0.48%) |
Jun 13, 2008 | 21.67 | 22.39 | 21.58 | 22.01 | 174,303,984 | +0.63(+2.94%) |
Jun 12, 2008 | 20.74 | 21.61 | 20.58 | 21.38 | 150,528,528 | +0.85(+4.13%) |
Jun 11, 2008 | 21.08 | 21.15 | 20.52 | 20.53 | 76,761,936 | -0.58(-2.76%) |
Jun 10, 2008 | 21.23 | 21.42 | 20.68 | 21.11 | 102,269,360 | +0.14(+0.65%) |
Jun 09, 2008 | 20.93 | 21.13 | 20.67 | 20.98 | 88,202,320 | +0.17(+0.80%) |
Jun 06, 2008 | 21.19 | 21.33 | 20.81 | 20.81 | 103,677,752 | -0.61(-2.86%) |
Jun 05, 2008 | 20.99 | 21.42 | 20.89 | 21.42 | 100,429,576 | +0.58(+2.76%) |
Jun 04, 2008 | 20.65 | 20.93 | 20.59 | 20.85 | 105,125,176 | +0.17(+0.84%) |
Jun 03, 2008 | 21.13 | 21.43 | 20.65 | 20.68 | 114,428,920 | -0.37(-1.76%) |
Jun 02, 2008 | 21.38 | 21.47 | 20.86 | 21.05 | 101,750,872 | -0.39(-1.84%) |
May 30, 2008 | 21.49 | 21.73 | 21.35 | 21.44 | 83,701,456 | +0.01(+0.04%) |
May 29, 2008 | 21.36 | 21.71 | 21.30 | 21.43 | 62,978,264 | +0.10(+0.46%) |
May 28, 2008 | 21.62 | 21.63 | 21.23 | 21.33 | 68,753,136 | -0.20(-0.91%) |
May 27, 2008 | 21.28 | 21.58 | 21.24 | 21.53 | 62,409,360 | +0.30(+1.39%) |
May 26, 2008 | 21.39 | 21.45 | 21.16 | 21.24 | 64,606,772 | +0.00(+0.00%) |
May 23, 2008 | 21.39 | 21.45 | 21.16 | 21.24 | 64,586,076 | -0.32(-1.48%) |
May 22, 2008 | 21.41 | 21.73 | 21.33 | 21.55 | 68,954,768 | +0.17(+0.78%) |
May 21, 2008 | 21.81 | 21.99 | 21.34 | 21.39 | 79,381,032 | -0.39(-1.77%) |
May 20, 2008 | 22.18 | 22.19 | 21.67 | 21.77 | 100,037,720 | -0.53(-2.38%) |
May 19, 2008 | 22.61 | 22.63 | 22.19 | 22.30 | 78,746,632 | -0.40(-1.77%) |
May 16, 2008 | 23.07 | 23.08 | 22.65 | 22.70 | 107,703,368 | -0.35(-1.51%) |
May 15, 2008 | 22.70 | 23.11 | 22.67 | 23.05 | 70,477,264 | +0.39(+1.74%) |
May 14, 2008 | 22.63 | 22.91 | 22.51 | 22.66 | 88,146,232 | +0.11(+0.50%) |
May 13, 2008 | 22.71 | 22.81 | 22.36 | 22.55 | 93,662,376 | -0.16(-0.70%) |
May 12, 2008 | 22.26 | 22.76 | 22.22 | 22.70 | 84,906,160 | +0.45(+2.04%) |
May 09, 2008 | 22.11 | 22.37 | 21.92 | 22.25 | 68,171,480 | +0.09(+0.41%) |
May 08, 2008 | 22.17 | 22.25 | 21.95 | 22.16 | 91,920,776 | +0.05(+0.21%) |
May 07, 2008 | 22.48 | 22.82 | 22.02 | 22.11 | 117,262,504 | -0.37(-1.65%) |
May 06, 2008 | 21.95 | 22.61 | 21.90 | 22.48 | 123,569,808 | +0.47(+2.13%) |
May 05, 2008 | 22.66 | 22.89 | 21.95 | 22.02 | 157,991,456 | -0.12(-0.55%) |
May 02, 2008 | 22.40 | 22.42 | 21.85 | 22.14 | 87,160,480 | -0.12(-0.54%) |
May 01, 2008 | 21.58 | 22.33 | 21.56 | 22.26 | 94,686,448 | +0.67(+3.09%) |
Apr 30, 2008 | 21.76 | 22.11 | 21.58 | 21.59 | 98,601,760 | -0.09(-0.42%) |
Apr 29, 2008 | 21.80 | 21.88 | 21.54 | 21.68 | 111,502,536 | -0.26(-1.21%) |
Apr 28, 2008 | 22.56 | 22.59 | 21.82 | 21.95 | 128,711,192 | -0.64(-2.82%) |
Apr 25, 2008 | 22.75 | 23.01 | 22.41 | 22.58 | 191,722,928 | -1.49(-6.19%) |
Apr 24, 2008 | 23.95 | 24.30 | 23.59 | 24.07 | 153,256,384 | +0.27(+1.11%) |
Apr 23, 2008 | 23.05 | 23.82 | 22.94 | 23.81 | 129,778,960 | +0.91(+3.97%) |
Apr 22, 2008 | 23.20 | 23.24 | 22.69 | 22.90 | 88,976,296 | -0.13(-0.56%) |
Apr 21, 2008 | 22.86 | 23.17 | 22.80 | 23.03 | 71,819,344 | +0.32(+1.40%) |
Apr 18, 2008 | 22.72 | 22.79 | 22.42 | 22.71 | 97,246,704 | +0.59(+2.67%) |
Apr 17, 2008 | 22.05 | 22.21 | 21.88 | 22.12 | 64,389,072 | +0.20(+0.93%) |
Apr 16, 2008 | 21.63 | 21.99 | 21.49 | 21.92 | 71,421,816 | +0.53(+2.48%) |
Apr 15, 2008 | 21.29 | 21.56 | 21.22 | 21.39 | 44,957,280 | +0.14(+0.68%) |
Apr 14, 2008 | 21.38 | 21.43 | 21.14 | 21.24 | 57,260,904 | -0.17(-0.78%) |
Apr 11, 2008 | 21.40 | 21.96 | 21.36 | 21.41 | 71,815,472 | -0.63(-2.85%) |
Apr 10, 2008 | 21.83 | 22.26 | 21.80 | 22.04 | 86,641,456 | +0.17(+0.76%) |
Apr 09, 2008 | 21.74 | 21.99 | 21.61 | 21.87 | 60,555,268 | +0.11(+0.49%) |
Apr 08, 2008 | 21.91 | 21.95 | 21.61 | 21.77 | 59,088,140 | -0.31(-1.41%) |
Apr 07, 2008 | 22.37 | 22.40 | 21.98 | 22.08 | 58,690,396 | +0.00(+0.00%) |
Apr 04, 2008 | 22.05 | 22.15 | 21.76 | 22.08 | 57,902,984 | +0.12(+0.55%) |
Apr 03, 2008 | 21.95 | 22.20 | 21.80 | 21.95 | 51,463,728 | -0.12(-0.55%) |
Apr 02, 2008 | 22.38 | 22.39 | 21.95 | 22.08 | 65,383,480 | -0.26(-1.15%) |
Apr 01, 2008 | 21.83 | 22.36 | 21.67 | 22.33 | 86,887,672 | +0.85(+3.95%) |
Mar 31, 2008 | 21.11 | 21.64 | 21.08 | 21.49 | 61,769,796 | +0.36(+1.68%) |
Mar 28, 2008 | 21.37 | 21.52 | 21.07 | 21.13 | 65,046,012 | -0.11(-0.50%) |
Mar 27, 2008 | 21.56 | 21.57 | 21.20 | 21.24 | 62,993,628 | -0.39(-1.79%) |
Mar 26, 2008 | 21.98 | 22.01 | 21.49 | 21.62 | 60,569,924 | -0.44(-1.99%) |
Mar 25, 2008 | 22.20 | 22.23 | 21.91 | 22.06 | 64,926,064 | -0.02(-0.10%) |
Mar 24, 2008 | 22.20 | 22.26 | 22.00 | 22.08 | 63,792,092 | -0.01(-0.03%) |
Mar 21, 2008 | 21.76 | 22.12 | 21.64 | 22.09 | 79,485,816 | +0.00(+0.00%) |
Mar 20, 2008 | 21.76 | 22.12 | 21.64 | 22.09 | 79,481,120 | +0.42(+1.96%) |
Mar 19, 2008 | 22.24 | 22.40 | 21.67 | 21.67 | 81,165,240 | -0.61(-2.72%) |
Mar 18, 2008 | 21.70 | 22.32 | 21.70 | 22.27 | 110,065,736 | +0.85(+3.96%) |
Mar 17, 2008 | 20.67 | 21.75 | 20.65 | 21.42 | 111,602,848 | +0.26(+1.22%) |
Mar 14, 2008 | 21.74 | 21.96 | 20.93 | 21.17 | 138,954,112 | -0.50(-2.31%) |
Mar 13, 2008 | 21.61 | 21.95 | 21.32 | 21.67 | 111,686,112 | -0.01(-0.04%) |
Mar 12, 2008 | 22.28 | 22.33 | 21.61 | 21.67 | 100,378,152 | -0.49(-2.22%) |
Mar 11, 2008 | 21.50 | 22.21 | 21.49 | 22.17 | 130,435,712 | +0.93(+4.39%) |
Mar 10, 2008 | 21.07 | 21.39 | 21.01 | 21.24 | 95,808,240 | +0.14(+0.65%) |
Mar 07, 2008 | 20.70 | 21.25 | 20.68 | 21.10 | 102,498,192 | +0.23(+1.09%) |
Mar 06, 2008 | 21.24 | 21.33 | 20.82 | 20.87 | 120,371,056 | -0.42(-1.96%) |
Mar 05, 2008 | 21.01 | 21.51 | 20.97 | 21.29 | 140,637,472 | +0.40(+1.92%) |
Mar 04, 2008 | 20.46 | 20.92 | 20.41 | 20.89 | 114,790,960 | +0.45(+2.22%) |
Mar 03, 2008 | 20.62 | 20.74 | 20.34 | 20.43 | 101,037,312 | -0.16(-0.77%) |
Feb 29, 2008 | 20.96 | 21.07 | 20.46 | 20.59 | 155,065,072 | -0.55(-2.61%) |
Feb 28, 2008 | 21.21 | 21.40 | 21.05 | 21.14 | 109,632,440 | -0.25(-1.17%) |
Feb 27, 2008 | 21.34 | 21.71 | 21.27 | 21.39 | 99,324,272 | -0.09(-0.42%) |
Feb 26, 2008 | 21.00 | 21.85 | 20.95 | 21.49 | 143,858,944 | +0.41(+1.94%) |
Feb 25, 2008 | 20.93 | 21.38 | 20.80 | 21.08 | 145,212,864 | +0.12(+0.58%) |
Feb 22, 2008 | 21.38 | 21.49 | 20.59 | 20.96 | 166,043,568 | -0.32(-1.49%) |
Feb 21, 2008 | 21.67 | 21.92 | 21.17 | 21.27 | 130,474,104 | -0.09(-0.43%) |
Feb 20, 2008 | 21.31 | 21.39 | 21.14 | 21.36 | 122,619,208 | +0.04(+0.18%) |
Feb 19, 2008 | 21.80 | 21.83 | 21.25 | 21.33 | 90,137,056 | -0.19(-0.88%) |
Feb 18, 2008 | 21.43 | 21.68 | 21.39 | 21.52 | 90,040,176 | +0.00(+0.00%) |
Feb 15, 2008 | 21.43 | 21.68 | 21.39 | 21.52 | 90,011,952 | -0.06(-0.28%) |
Feb 14, 2008 | 21.86 | 21.99 | 21.55 | 21.58 | 90,074,224 | -0.35(-1.59%) |
Feb 13, 2008 | 21.67 | 21.99 | 21.60 | 21.92 | 117,545,512 | +0.47(+2.19%) |
Feb 12, 2008 | 21.52 | 21.67 | 21.28 | 21.46 | 111,406,648 | +0.10(+0.46%) |
Feb 11, 2008 | 21.59 | 21.66 | 21.13 | 21.36 | 207,109,872 | -0.27(-1.23%) |
Feb 08, 2008 | 21.42 | 22.02 | 21.38 | 21.62 | 164,920,944 | +0.33(+1.56%) |
Feb 07, 2008 | 21.46 | 21.79 | 21.12 | 21.29 | 217,901,072 | -0.30(-1.40%) |
Feb 06, 2008 | 22.17 | 22.22 | 21.42 | 21.59 | 182,310,368 | -0.42(-1.89%) |
Feb 05, 2008 | 22.64 | 22.67 | 21.87 | 22.01 | 181,647,808 | -0.85(-3.71%) |
Feb 04, 2008 | 23.08 | 23.26 | 22.80 | 22.86 | 158,480,176 | -0.20(-0.85%) |
Feb 01, 2008 | 23.51 | 25.17 | 22.90 | 23.05 | 384,475,264 | -1.63(-6.60%) |
Jan 31, 2008 | 24.16 | 24.79 | 24.01 | 24.68 | 136,532,848 | +0.30(+1.24%) |
Jan 30, 2008 | 24.65 | 24.83 | 24.26 | 24.38 | 140,497,952 | -0.30(-1.23%) |
Jan 29, 2008 | 24.87 | 24.90 | 24.49 | 24.68 | 89,832,408 | -0.09(-0.37%) |
Jan 28, 2008 | 25.00 | 25.06 | 24.54 | 24.77 | 107,007,800 | -0.17(-0.67%) |
Jan 25, 2008 | 26.39 | 26.50 | 24.88 | 24.94 | 260,142,560 | -0.23(-0.93%) |
Jan 24, 2008 | 24.49 | 25.26 | 24.32 | 25.17 | 205,221,024 | +1.00(+4.13%) |
Jan 23, 2008 | 23.83 | 24.26 | 23.50 | 24.17 | 181,737,376 | -0.05(-0.19%) |
Jan 22, 2008 | 23.88 | 24.63 | 23.85 | 24.22 | 143,748,080 | -0.77(-3.09%) |
Jan 21, 2008 | 25.54 | 25.74 | 24.96 | 24.99 | 154,626,544 | +0.00(+0.00%) |
Jan 18, 2008 | 25.54 | 25.74 | 24.96 | 24.99 | 152,305,792 | -0.08(-0.30%) |
Jan 17, 2008 | 25.39 | 25.59 | 24.96 | 25.07 | 124,491,336 | -0.09(-0.36%) |
Jan 16, 2008 | 25.30 | 25.48 | 24.61 | 25.16 | 159,536,352 | -0.58(-2.26%) |
Jan 15, 2008 | 25.76 | 26.03 | 25.74 | 25.74 | 81,385,496 | -0.30(-1.13%) |
Jan 14, 2008 | 26.09 | 26.17 | 25.80 | 26.04 | 69,730,160 | +0.36(+1.42%) |
Jan 11, 2008 | 25.85 | 25.92 | 25.53 | 25.67 | 72,897,744 | -0.32(-1.22%) |
Jan 10, 2008 | 26.01 | 26.12 | 25.57 | 25.99 | 95,694,984 | -0.08(-0.32%) |
Jan 09, 2008 | 25.26 | 26.15 | 25.25 | 26.07 | 98,153,152 | +0.75(+2.96%) |
Jan 08, 2008 | 26.28 | 26.28 | 25.29 | 25.32 | 104,547,936 | -0.88(-3.35%) |
Jan 07, 2008 | 26.16 | 26.35 | 25.93 | 26.20 | 105,888,560 | +0.17(+0.67%) |
Jan 04, 2008 | 26.64 | 26.65 | 25.81 | 26.03 | 95,224,496 | -0.75(-2.80%) |
Jan 03, 2008 | 26.66 | 26.99 | 26.39 | 26.78 | 65,515,792 | +0.11(+0.43%) |
Jan 02, 2008 | 27.10 | 27.22 | 26.50 | 26.66 | 83,223,456 | -0.29(-1.07%) |
Jan 01, 2008 | 27.18 | 27.25 | 26.89 | 26.95 | 46,538,412 | +0.00(+0.00%) |
Dec 31, 2007 | 27.18 | 27.25 | 26.89 | 26.95 | 45,881,044 | -0.39(-1.44%) |
Dec 28, 2007 | 27.33 | 27.43 | 27.00 | 27.35 | 43,392,804 | +0.11(+0.42%) |
Dec 27, 2007 | 27.52 | 27.67 | 27.21 | 27.23 | 44,000,396 | -0.48(-1.75%) |
Dec 26, 2007 | 27.56 | 27.74 | 27.45 | 27.72 | 39,960,192 | +0.02(+0.08%) |
Dec 24, 2007 | 27.35 | 27.80 | 27.29 | 27.69 | 39,128,304 | +0.39(+1.44%) |
Dec 21, 2007 | 27.18 | 27.30 | 27.07 | 27.30 | 110,466,808 | +0.41(+1.52%) |
Dec 20, 2007 | 26.72 | 27.10 | 26.56 | 26.89 | 78,384,688 | +0.55(+2.10%) |
Dec 19, 2007 | 26.26 | 26.60 | 26.03 | 26.34 | 77,213,536 | +0.04(+0.14%) |
Dec 18, 2007 | 26.22 | 26.50 | 25.90 | 26.30 | 69,718,616 | +0.27(+1.02%) |
Dec 17, 2007 | 26.52 | 26.60 | 26.01 | 26.04 | 76,733,360 | -0.70(-2.61%) |
Dec 14, 2007 | 26.54 | 27.13 | 26.50 | 26.73 | 93,948,792 | +0.07(+0.26%) |
Dec 13, 2007 | 26.10 | 26.84 | 25.95 | 26.66 | 97,646,768 | +0.57(+2.18%) |
Dec 12, 2007 | 26.20 | 26.57 | 25.69 | 26.10 | 83,672,592 | +0.28(+1.09%) |
Dec 11, 2007 | 26.29 | 26.49 | 25.69 | 25.82 | 72,743,384 | -0.50(-1.90%) |
Dec 10, 2007 | 26.22 | 26.46 | 26.10 | 26.32 | 47,662,492 | +0.17(+0.67%) |
Dec 07, 2007 | 26.20 | 26.27 | 25.91 | 26.14 | 53,854,120 | -0.02(-0.06%) |
Dec 06, 2007 | 25.94 | 26.20 | 25.64 | 26.16 | 66,850,128 | +0.30(+1.17%) |
Dec 05, 2007 | 25.09 | 26.13 | 25.01 | 25.85 | 112,114,072 | +1.04(+4.21%) |
Dec 04, 2007 | 24.79 | 25.16 | 24.70 | 24.81 | 72,386,912 | -0.11(-0.46%) |
Dec 03, 2007 | 25.36 | 25.47 | 24.74 | 24.92 | 81,516,688 | -0.51(-2.02%) |
Nov 30, 2007 | 25.68 | 25.83 | 25.13 | 25.44 | 93,555,080 | +0.01(+0.03%) |
Nov 29, 2007 | 25.42 | 25.69 | 25.22 | 25.43 | 70,813,000 | -0.08(-0.33%) |
Nov 28, 2007 | 25.27 | 25.66 | 24.91 | 25.51 | 117,011,336 | +0.48(+1.94%) |
Nov 27, 2007 | 25.19 | 25.44 | 24.74 | 25.03 | 111,054,360 | +0.07(+0.27%) |
Nov 26, 2007 | 25.81 | 26.02 | 24.93 | 24.96 | 106,093,992 | -0.86(-3.34%) |
Nov 23, 2007 | 26.01 | 26.07 | 25.52 | 25.82 | 44,207,844 | -0.09(-0.35%) |
Nov 21, 2007 | 26.04 | 26.29 | 25.88 | 25.91 | 118,244,976 | -0.26(-1.01%) |
Nov 20, 2007 | 25.91 | 26.47 | 25.82 | 26.18 | 132,086,552 | +0.47(+1.83%) |
Nov 19, 2007 | 25.71 | 25.92 | 25.64 | 25.71 | 83,233,368 | -0.10(-0.38%) |
Nov 16, 2007 | 25.63 | 25.94 | 25.52 | 25.81 | 93,936,296 | +0.25(+0.98%) |
Nov 15, 2007 | 25.56 | 25.82 | 25.40 | 25.56 | 83,364,176 | -0.13(-0.50%) |
Nov 14, 2007 | 26.21 | 26.31 | 25.55 | 25.69 | 111,004,632 | -0.40(-1.54%) |
Nov 13, 2007 | 25.39 | 26.25 | 25.32 | 26.09 | 137,728,752 | +0.82(+3.24%) |
Nov 12, 2007 | 25.23 | 25.52 | 25.00 | 25.27 | 111,918,896 | -0.26(-1.04%) |
Nov 09, 2007 | 25.88 | 26.15 | 25.48 | 25.54 | 165,268,704 | -0.76(-2.91%) |
Nov 08, 2007 | 26.95 | 27.18 | 26.04 | 26.30 | 176,660,384 | -0.59(-2.20%) |
Nov 07, 2007 | 27.28 | 27.38 | 26.84 | 26.89 | 98,900,552 | -0.67(-2.44%) |
Nov 06, 2007 | 27.70 | 27.75 | 27.16 | 27.56 | 133,310,704 | -0.24(-0.87%) |
Nov 05, 2007 | 27.83 | 28.09 | 27.73 | 27.81 | 99,697,968 | -0.25(-0.89%) |
Nov 02, 2007 | 28.18 | 28.39 | 27.57 | 28.06 | 127,325,904 | +0.00(+0.00%) |