Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 17.03 | 17.31 | 16.72 | 16.87 | 123,137,800 | -0.23(-1.33%) |
Oct 30, 2008 | 17.90 | 18.05 | 16.92 | 17.10 | 126,066,248 | -0.28(-1.61%) |
Oct 29, 2008 | 17.48 | 18.11 | 17.15 | 17.38 | 147,881,696 | -0.08(-0.43%) |
Oct 28, 2008 | 16.35 | 17.54 | 16.13 | 17.46 | 177,442,832 | +1.45(+9.07%) |
Oct 27, 2008 | 16.38 | 16.60 | 15.88 | 16.01 | 155,733,504 | -0.59(-3.55%) |
Oct 24, 2008 | 15.91 | 17.28 | 15.83 | 16.60 | 203,678,320 | -0.27(-1.61%) |
Oct 23, 2008 | 16.29 | 17.07 | 15.79 | 16.87 | 204,572,560 | +0.60(+3.67%) |
Oct 22, 2008 | 17.41 | 17.43 | 15.79 | 16.27 | 198,495,840 | -1.38(-7.83%) |
Oct 21, 2008 | 18.36 | 18.90 | 17.59 | 17.65 | 132,790,072 | -1.03(-5.50%) |
Oct 20, 2008 | 18.29 | 18.70 | 17.39 | 18.68 | 123,691,600 | +0.60(+3.30%) |
Oct 17, 2008 | 17.81 | 18.98 | 17.62 | 18.08 | 176,890,496 | -0.20(-1.07%) |
Oct 16, 2008 | 17.33 | 18.28 | 16.10 | 18.28 | 213,218,976 | +1.16(+6.75%) |
Oct 15, 2008 | 17.97 | 18.33 | 16.99 | 17.12 | 149,880,608 | -1.09(-5.98%) |
Oct 14, 2008 | 19.38 | 19.44 | 17.83 | 18.21 | 219,233,632 | -1.06(-5.49%) |
Oct 13, 2008 | 17.28 | 19.27 | 17.10 | 19.27 | 191,778,064 | +3.02(+18.60%) |
Oct 10, 2008 | 16.47 | 16.89 | 15.61 | 16.25 | 302,354,080 | -0.60(-3.59%) |
Oct 09, 2008 | 17.96 | 18.07 | 16.68 | 16.85 | 174,601,472 | -0.54(-3.09%) |
Oct 08, 2008 | 17.31 | 18.36 | 17.00 | 17.39 | 227,075,936 | -0.17(-0.95%) |
Oct 07, 2008 | 18.88 | 19.05 | 17.49 | 17.55 | 193,120,880 | -1.27(-6.74%) |
Oct 06, 2008 | 19.37 | 19.64 | 18.24 | 18.82 | 193,692,368 | -1.07(-5.36%) |
Oct 03, 2008 | 19.92 | 20.76 | 19.83 | 19.89 | 153,590,704 | +0.05(+0.27%) |
Oct 02, 2008 | 19.78 | 20.05 | 19.42 | 19.84 | 124,147,592 | -0.17(-0.87%) |
Oct 01, 2008 | 19.94 | 20.40 | 19.86 | 20.01 | 117,714,688 | -0.16(-0.79%) |
Sep 30, 2008 | 19.47 | 20.17 | 19.30 | 20.17 | 141,856,704 | +1.27(+6.72%) |
Sep 29, 2008 | 20.36 | 20.90 | 18.90 | 18.90 | 177,796,320 | -1.81(-8.72%) |
Sep 26, 2008 | 19.78 | 20.83 | 19.75 | 20.71 | 133,312,584 | +0.60(+2.97%) |
Sep 25, 2008 | 19.51 | 20.31 | 19.45 | 20.11 | 127,228,328 | +0.67(+3.46%) |
Sep 24, 2008 | 19.33 | 19.72 | 19.24 | 19.44 | 106,193,264 | +0.21(+1.10%) |
Sep 23, 2008 | 19.39 | 19.78 | 19.15 | 19.23 | 121,985,400 | +0.03(+0.16%) |
Sep 22, 2008 | 19.81 | 19.89 | 19.13 | 19.19 | 139,156,752 | +0.18(+0.95%) |
Sep 19, 2008 | 19.93 | 19.95 | 17.76 | 19.01 | 178,565,712 | -0.08(-0.40%) |
Sep 18, 2008 | 18.74 | 19.16 | 18.14 | 19.09 | 175,008,192 | +0.52(+2.81%) |
Sep 17, 2008 | 19.44 | 19.55 | 18.51 | 18.57 | 137,088,016 | -1.07(-5.46%) |
Sep 16, 2008 | 19.72 | 20.02 | 19.29 | 19.64 | 147,778,496 | -0.63(-3.10%) |
Sep 15, 2008 | 20.34 | 20.77 | 20.20 | 20.27 | 108,952,096 | -0.60(-2.90%) |
Sep 12, 2008 | 20.51 | 20.96 | 20.36 | 20.87 | 100,077,448 | +0.21(+1.02%) |
Sep 11, 2008 | 19.72 | 20.75 | 19.67 | 20.66 | 96,483,768 | +0.68(+3.40%) |
Sep 10, 2008 | 20.04 | 20.30 | 19.84 | 19.98 | 99,330,200 | +0.26(+1.30%) |
Sep 09, 2008 | 19.80 | 20.10 | 19.69 | 19.72 | 113,398,168 | -0.02(-0.08%) |
Sep 08, 2008 | 19.81 | 19.90 | 19.40 | 19.74 | 82,189,752 | +0.36(+1.83%) |
Sep 05, 2008 | 19.67 | 19.81 | 19.37 | 19.38 | 108,912,552 | -0.53(-2.66%) |
Sep 04, 2008 | 20.21 | 20.32 | 19.91 | 19.91 | 87,524,056 | -0.42(-2.04%) |
Sep 03, 2008 | 20.40 | 20.54 | 20.28 | 20.33 | 75,595,728 | -0.15(-0.74%) |
Sep 02, 2008 | 20.91 | 20.98 | 20.45 | 20.48 | 87,441,048 | -0.14(-0.70%) |
Aug 29, 2008 | 20.92 | 20.99 | 20.62 | 20.62 | 67,161,440 | -0.49(-2.33%) |
Aug 28, 2008 | 20.86 | 21.17 | 20.86 | 21.11 | 64,010,348 | +0.29(+1.38%) |
Aug 27, 2008 | 20.66 | 21.00 | 20.50 | 20.83 | 44,958,664 | +0.22(+1.06%) |
Aug 26, 2008 | 20.84 | 20.95 | 20.53 | 20.61 | 59,248,968 | -0.29(-1.41%) |
Aug 25, 2008 | 20.86 | 21.04 | 20.75 | 20.90 | 67,991,600 | -0.14(-0.65%) |
Aug 22, 2008 | 20.58 | 21.07 | 20.57 | 21.04 | 63,425,184 | +0.50(+2.43%) |
Aug 21, 2008 | 20.48 | 20.58 | 20.30 | 20.54 | 57,713,572 | -0.08(-0.40%) |
Aug 20, 2008 | 20.81 | 20.84 | 20.53 | 20.62 | 54,894,048 | -0.02(-0.11%) |
Aug 19, 2008 | 20.81 | 20.97 | 20.61 | 20.65 | 53,371,528 | -0.28(-1.34%) |
Aug 18, 2008 | 20.99 | 21.20 | 20.82 | 20.93 | 50,342,716 | -0.09(-0.43%) |
Aug 15, 2008 | 21.14 | 21.27 | 20.84 | 21.02 | 62,549,972 | -0.08(-0.36%) |
Aug 14, 2008 | 21.02 | 21.37 | 20.83 | 21.09 | 65,809,484 | +0.00(+0.00%) |
Aug 13, 2008 | 21.21 | 21.54 | 20.98 | 21.09 | 67,704,528 | -0.16(-0.75%) |
Aug 12, 2008 | 20.99 | 21.43 | 20.84 | 21.25 | 83,097,032 | +0.17(+0.79%) |
Aug 11, 2008 | 21.05 | 21.46 | 20.90 | 21.08 | 90,949,104 | -0.17(-0.82%) |
Aug 08, 2008 | 20.67 | 21.33 | 20.55 | 21.26 | 106,938,752 | +0.56(+2.70%) |
Aug 07, 2008 | 20.32 | 20.97 | 20.20 | 20.70 | 109,220,792 | +0.28(+1.37%) |
Aug 06, 2008 | 20.20 | 20.52 | 19.94 | 20.42 | 126,393,520 | +0.61(+3.09%) |
Aug 05, 2008 | 19.38 | 19.86 | 19.27 | 19.81 | 111,547,432 | +0.70(+3.68%) |
Aug 04, 2008 | 19.19 | 19.30 | 18.98 | 19.10 | 80,173,920 | -0.12(-0.63%) |
Aug 01, 2008 | 19.59 | 19.61 | 18.95 | 19.23 | 109,475,328 | -0.21(-1.09%) |
Jul 31, 2008 | 19.53 | 19.86 | 19.43 | 19.44 | 79,958,120 | -0.39(-1.94%) |
Jul 30, 2008 | 19.80 | 20.02 | 19.57 | 19.82 | 68,767,832 | +0.09(+0.46%) |
Jul 29, 2008 | 19.73 | 19.79 | 19.19 | 19.73 | 87,775,888 | +0.46(+2.39%) |
Jul 28, 2008 | 19.69 | 19.73 | 19.15 | 19.27 | 78,992,704 | -0.50(-2.52%) |
Jul 25, 2008 | 19.38 | 19.81 | 19.27 | 19.77 | 77,456,744 | +0.54(+2.83%) |
Jul 24, 2008 | 19.72 | 19.78 | 19.23 | 19.23 | 107,222,728 | -0.75(-3.75%) |
Jul 23, 2008 | 19.54 | 20.28 | 19.53 | 19.97 | 103,119,424 | +0.48(+2.44%) |
Jul 22, 2008 | 19.30 | 19.60 | 19.26 | 19.50 | 116,981,456 | +0.12(+0.62%) |
Jul 21, 2008 | 19.39 | 19.78 | 19.29 | 19.38 | 102,620,424 | -0.17(-0.85%) |
Jul 18, 2008 | 19.92 | 20.00 | 18.98 | 19.54 | 198,837,200 | -1.25(-6.03%) |
Jul 17, 2008 | 20.84 | 21.09 | 20.49 | 20.80 | 127,527,240 | +0.20(+0.95%) |
Jul 16, 2008 | 19.75 | 20.62 | 19.59 | 20.60 | 108,573,520 | +0.84(+4.25%) |
Jul 15, 2008 | 18.84 | 20.13 | 18.84 | 19.76 | 122,689,200 | +0.76(+3.98%) |
Jul 14, 2008 | 19.26 | 19.50 | 18.95 | 19.01 | 67,773,104 | -0.08(-0.40%) |
Jul 11, 2008 | 19.01 | 19.38 | 18.79 | 19.08 | 90,123,592 | -0.15(-0.79%) |
Jul 10, 2008 | 19.04 | 19.40 | 18.88 | 19.23 | 76,525,824 | +0.17(+0.87%) |
Jul 09, 2008 | 19.49 | 19.53 | 19.03 | 19.07 | 71,718,360 | -0.47(-2.40%) |
Jul 08, 2008 | 19.59 | 19.80 | 19.28 | 19.53 | 86,746,432 | -0.14(-0.69%) |
Jul 07, 2008 | 19.73 | 19.94 | 19.23 | 19.67 | 94,560,760 | +0.04(+0.19%) |
Jul 04, 2008 | 19.63 | 19.72 | 19.35 | 19.63 | 49,062,376 | +0.00(+0.00%) |
Jul 03, 2008 | 19.63 | 19.72 | 19.35 | 19.63 | 49,062,376 | +0.08(+0.39%) |
Jul 02, 2008 | 20.32 | 20.40 | 19.56 | 19.56 | 112,152,664 | -0.75(-3.68%) |
Jul 01, 2008 | 20.60 | 20.69 | 17.52 | 20.31 | 132,842,504 | -0.48(-2.33%) |
Jun 30, 2008 | 20.91 | 21.14 | 20.77 | 20.79 | 76,609,248 | -0.09(-0.43%) |
Jun 27, 2008 | 20.92 | 21.09 | 20.75 | 20.88 | 96,987,744 | -0.09(-0.43%) |
Jun 26, 2008 | 21.18 | 21.31 | 20.97 | 20.97 | 88,763,240 | -0.45(-2.12%) |
Jun 25, 2008 | 21.02 | 21.67 | 20.98 | 21.42 | 85,057,728 | +0.47(+2.24%) |
Jun 24, 2008 | 21.10 | 21.17 | 20.79 | 20.96 | 86,301,848 | -0.18(-0.86%) |
Jun 23, 2008 | 21.39 | 21.47 | 21.00 | 21.14 | 75,619,720 | -0.20(-0.92%) |
Jun 20, 2008 | 21.84 | 21.85 | 21.24 | 21.33 | 128,998,192 | -0.53(-2.42%) |
Jun 19, 2008 | 21.58 | 22.06 | 21.41 | 21.86 | 82,093,184 | +0.36(+1.65%) |
Jun 18, 2008 | 21.58 | 21.81 | 21.51 | 21.51 | 65,737,404 | -0.26(-1.18%) |
Jun 17, 2008 | 21.95 | 22.01 | 21.76 | 21.76 | 58,562,100 | -0.10(-0.45%) |
Jun 16, 2008 | 21.93 | 22.00 | 21.64 | 21.86 | 98,874,184 | -0.11(-0.48%) |
Jun 13, 2008 | 21.64 | 22.35 | 21.54 | 21.97 | 174,618,368 | +0.63(+2.94%) |
Jun 12, 2008 | 20.71 | 21.58 | 20.55 | 21.34 | 150,800,032 | +0.85(+4.13%) |
Jun 11, 2008 | 21.05 | 21.11 | 20.49 | 20.49 | 76,900,392 | -0.58(-2.76%) |
Jun 10, 2008 | 21.20 | 21.38 | 20.65 | 21.08 | 102,453,816 | +0.14(+0.65%) |
Jun 09, 2008 | 20.90 | 21.09 | 20.63 | 20.94 | 88,361,408 | +0.17(+0.80%) |
Jun 06, 2008 | 21.15 | 21.29 | 20.77 | 20.77 | 103,864,752 | -0.61(-2.86%) |
Jun 05, 2008 | 20.95 | 21.39 | 20.86 | 21.39 | 100,610,720 | +0.57(+2.76%) |
Jun 04, 2008 | 20.62 | 20.89 | 20.55 | 20.81 | 105,314,784 | +0.17(+0.84%) |
Jun 03, 2008 | 21.09 | 21.39 | 20.61 | 20.64 | 114,635,312 | -0.37(-1.76%) |
Jun 02, 2008 | 21.34 | 21.43 | 20.82 | 21.01 | 101,934,400 | -0.39(-1.84%) |
May 30, 2008 | 21.45 | 21.69 | 21.31 | 21.40 | 83,852,432 | +0.01(+0.04%) |
May 29, 2008 | 21.32 | 21.67 | 21.27 | 21.39 | 63,091,856 | +0.10(+0.46%) |
May 28, 2008 | 21.58 | 21.59 | 21.19 | 21.30 | 68,877,152 | -0.20(-0.91%) |
May 27, 2008 | 21.24 | 21.54 | 21.20 | 21.49 | 62,521,924 | +0.29(+1.39%) |
May 26, 2008 | 21.36 | 21.41 | 21.12 | 21.20 | 64,723,304 | +0.00(+0.00%) |
May 23, 2008 | 21.36 | 21.41 | 21.12 | 21.20 | 64,702,568 | -0.32(-1.48%) |
May 22, 2008 | 21.37 | 21.69 | 21.30 | 21.51 | 69,079,144 | +0.17(+0.78%) |
May 21, 2008 | 21.77 | 21.95 | 21.30 | 21.35 | 79,524,208 | -0.39(-1.77%) |
May 20, 2008 | 22.14 | 22.15 | 21.64 | 21.73 | 100,218,160 | -0.53(-2.38%) |
May 19, 2008 | 22.57 | 22.59 | 22.15 | 22.26 | 78,888,664 | -0.40(-1.77%) |
May 16, 2008 | 23.03 | 23.03 | 22.61 | 22.66 | 107,897,632 | -0.35(-1.51%) |
May 15, 2008 | 22.66 | 23.07 | 22.63 | 23.01 | 70,604,384 | +0.39(+1.74%) |
May 14, 2008 | 22.59 | 22.87 | 22.47 | 22.62 | 88,305,224 | +0.11(+0.50%) |
May 13, 2008 | 22.67 | 22.77 | 22.32 | 22.50 | 93,831,312 | -0.16(-0.70%) |
May 12, 2008 | 22.22 | 22.72 | 22.18 | 22.66 | 85,059,304 | +0.45(+2.04%) |
May 09, 2008 | 22.07 | 22.33 | 21.88 | 22.21 | 68,294,440 | +0.09(+0.41%) |
May 08, 2008 | 22.13 | 22.21 | 21.92 | 22.12 | 92,086,568 | +0.05(+0.21%) |
May 07, 2008 | 22.44 | 22.78 | 21.98 | 22.07 | 117,474,008 | -0.37(-1.65%) |
May 06, 2008 | 21.92 | 22.57 | 21.86 | 22.44 | 123,792,688 | +0.47(+2.13%) |
May 05, 2008 | 22.62 | 22.84 | 21.91 | 21.98 | 158,276,432 | -0.12(-0.55%) |
May 02, 2008 | 22.36 | 22.38 | 21.81 | 22.10 | 87,317,688 | -0.12(-0.54%) |
May 01, 2008 | 21.54 | 22.29 | 21.52 | 22.22 | 94,857,232 | +0.66(+3.09%) |
Apr 30, 2008 | 21.72 | 22.07 | 21.55 | 21.55 | 98,779,608 | -0.09(-0.42%) |
Apr 29, 2008 | 21.76 | 21.84 | 21.50 | 21.64 | 111,703,656 | -0.26(-1.21%) |
Apr 28, 2008 | 22.52 | 22.55 | 21.78 | 21.91 | 128,943,344 | -0.63(-2.82%) |
Apr 25, 2008 | 22.71 | 22.97 | 22.37 | 22.54 | 192,068,736 | -1.49(-6.19%) |
Apr 24, 2008 | 23.90 | 24.26 | 23.55 | 24.03 | 153,532,800 | +0.26(+1.11%) |
Apr 23, 2008 | 23.01 | 23.77 | 22.90 | 23.77 | 130,013,040 | +0.91(+3.97%) |
Apr 22, 2008 | 23.15 | 23.20 | 22.65 | 22.86 | 89,136,784 | -0.13(-0.56%) |
Apr 21, 2008 | 22.81 | 23.12 | 22.76 | 22.99 | 71,948,880 | +0.32(+1.40%) |
Apr 18, 2008 | 22.68 | 22.75 | 22.38 | 22.67 | 97,422,104 | +0.59(+2.67%) |
Apr 17, 2008 | 22.01 | 22.17 | 21.84 | 22.08 | 64,505,212 | +0.20(+0.93%) |
Apr 16, 2008 | 21.59 | 21.95 | 21.45 | 21.88 | 71,550,640 | +0.53(+2.48%) |
Apr 15, 2008 | 21.25 | 21.52 | 21.18 | 21.35 | 45,038,368 | +0.14(+0.68%) |
Apr 14, 2008 | 21.34 | 21.39 | 21.11 | 21.20 | 57,364,184 | -0.17(-0.78%) |
Apr 11, 2008 | 21.36 | 21.92 | 21.32 | 21.37 | 71,945,008 | -0.63(-2.85%) |
Apr 10, 2008 | 21.79 | 22.22 | 21.76 | 22.00 | 86,797,736 | +0.17(+0.76%) |
Apr 09, 2008 | 21.70 | 21.95 | 21.57 | 21.83 | 60,664,488 | +0.11(+0.49%) |
Apr 08, 2008 | 21.87 | 21.92 | 21.57 | 21.73 | 59,194,716 | -0.31(-1.41%) |
Apr 07, 2008 | 22.33 | 22.36 | 21.94 | 22.04 | 58,796,256 | +0.00(+0.00%) |
Apr 04, 2008 | 22.01 | 22.11 | 21.72 | 22.04 | 58,007,424 | +0.12(+0.55%) |
Apr 03, 2008 | 21.92 | 22.16 | 21.76 | 21.92 | 51,556,552 | -0.12(-0.55%) |
Apr 02, 2008 | 22.34 | 22.35 | 21.92 | 22.04 | 65,501,412 | -0.26(-1.15%) |
Apr 01, 2008 | 21.79 | 22.32 | 21.64 | 22.29 | 87,044,384 | +0.85(+3.95%) |
Mar 31, 2008 | 21.07 | 21.61 | 21.04 | 21.45 | 61,881,212 | +0.36(+1.68%) |
Mar 28, 2008 | 21.33 | 21.48 | 21.03 | 21.09 | 65,163,336 | -0.11(-0.50%) |
Mar 27, 2008 | 21.52 | 21.53 | 21.16 | 21.20 | 63,107,248 | -0.39(-1.79%) |
Mar 26, 2008 | 21.94 | 21.97 | 21.45 | 21.58 | 60,679,172 | -0.44(-1.99%) |
Mar 25, 2008 | 22.16 | 22.19 | 21.87 | 22.02 | 65,043,172 | -0.02(-0.10%) |
Mar 24, 2008 | 22.16 | 22.22 | 21.96 | 22.04 | 63,907,152 | -0.01(-0.03%) |
Mar 21, 2008 | 21.72 | 22.08 | 21.61 | 22.05 | 79,629,184 | +0.00(+0.00%) |
Mar 20, 2008 | 21.72 | 22.08 | 21.61 | 22.05 | 79,624,472 | +0.42(+1.96%) |
Mar 19, 2008 | 22.20 | 22.36 | 21.63 | 21.63 | 81,311,640 | -0.60(-2.72%) |
Mar 18, 2008 | 21.67 | 22.28 | 21.67 | 22.23 | 110,264,256 | +0.85(+3.96%) |
Mar 17, 2008 | 20.63 | 21.71 | 20.62 | 21.39 | 111,804,144 | +0.26(+1.22%) |
Mar 14, 2008 | 21.70 | 21.92 | 20.89 | 21.13 | 139,204,736 | -0.50(-2.31%) |
Mar 13, 2008 | 21.57 | 21.91 | 21.28 | 21.63 | 111,887,560 | -0.01(-0.04%) |
Mar 12, 2008 | 22.24 | 22.29 | 21.57 | 21.64 | 100,559,208 | -0.49(-2.22%) |
Mar 11, 2008 | 21.46 | 22.17 | 21.45 | 22.13 | 130,670,976 | +0.93(+4.38%) |
Mar 10, 2008 | 21.03 | 21.36 | 20.97 | 21.20 | 95,981,048 | +0.14(+0.65%) |
Mar 07, 2008 | 20.66 | 21.21 | 20.65 | 21.06 | 102,683,064 | +0.23(+1.09%) |
Mar 06, 2008 | 21.20 | 21.29 | 20.78 | 20.83 | 120,588,168 | -0.42(-1.96%) |
Mar 05, 2008 | 20.97 | 21.47 | 20.93 | 21.25 | 140,891,136 | +0.40(+1.92%) |
Mar 04, 2008 | 20.42 | 20.88 | 20.37 | 20.85 | 114,998,008 | +0.45(+2.22%) |
Mar 03, 2008 | 20.59 | 20.70 | 20.31 | 20.40 | 101,219,552 | -0.16(-0.77%) |
Feb 29, 2008 | 20.93 | 21.03 | 20.42 | 20.55 | 155,344,752 | -0.55(-2.61%) |
Feb 28, 2008 | 21.17 | 21.36 | 21.01 | 21.11 | 109,830,176 | -0.25(-1.17%) |
Feb 27, 2008 | 21.30 | 21.67 | 21.24 | 21.36 | 99,503,416 | -0.09(-0.42%) |
Feb 26, 2008 | 20.96 | 21.81 | 20.91 | 21.45 | 144,118,416 | +0.41(+1.94%) |
Feb 25, 2008 | 20.90 | 21.34 | 20.77 | 21.04 | 145,474,784 | +0.12(+0.58%) |
Feb 22, 2008 | 21.34 | 21.45 | 20.55 | 20.92 | 166,343,056 | -0.32(-1.49%) |
Feb 21, 2008 | 21.63 | 21.89 | 21.13 | 21.24 | 130,709,432 | -0.09(-0.42%) |
Feb 20, 2008 | 21.27 | 21.36 | 21.10 | 21.33 | 122,840,376 | +0.04(+0.18%) |
Feb 19, 2008 | 21.76 | 21.79 | 21.21 | 21.29 | 90,299,640 | -0.19(-0.88%) |
Feb 18, 2008 | 21.39 | 21.64 | 21.35 | 21.48 | 90,202,584 | +0.00(+0.00%) |
Feb 15, 2008 | 21.39 | 21.64 | 21.35 | 21.48 | 90,174,304 | -0.06(-0.28%) |
Feb 14, 2008 | 21.82 | 21.95 | 21.51 | 21.54 | 90,236,688 | -0.35(-1.59%) |
Feb 13, 2008 | 21.63 | 21.95 | 21.56 | 21.89 | 117,757,528 | +0.47(+2.19%) |
Feb 12, 2008 | 21.48 | 21.63 | 21.24 | 21.42 | 111,607,592 | +0.10(+0.46%) |
Feb 11, 2008 | 21.55 | 21.62 | 21.09 | 21.32 | 207,483,440 | -0.26(-1.23%) |
Feb 08, 2008 | 21.38 | 21.98 | 21.34 | 21.58 | 165,218,400 | +0.33(+1.56%) |
Feb 07, 2008 | 21.42 | 21.75 | 21.08 | 21.25 | 218,294,096 | -0.30(-1.40%) |
Feb 06, 2008 | 22.13 | 22.18 | 21.38 | 21.55 | 182,639,200 | -0.42(-1.89%) |
Feb 05, 2008 | 22.60 | 22.63 | 21.83 | 21.97 | 181,975,440 | -0.85(-3.71%) |
Feb 04, 2008 | 23.04 | 23.22 | 22.75 | 22.81 | 158,766,032 | -0.20(-0.85%) |
Feb 01, 2008 | 23.47 | 25.13 | 22.86 | 23.01 | 385,168,736 | -1.62(-6.60%) |
Jan 31, 2008 | 24.11 | 24.74 | 23.97 | 24.64 | 136,779,120 | +0.30(+1.24%) |
Jan 30, 2008 | 24.61 | 24.79 | 24.22 | 24.33 | 140,751,376 | -0.30(-1.23%) |
Jan 29, 2008 | 24.82 | 24.86 | 24.45 | 24.64 | 89,994,440 | -0.09(-0.37%) |
Jan 28, 2008 | 24.95 | 25.01 | 24.50 | 24.73 | 107,200,808 | -0.17(-0.67%) |
Jan 25, 2008 | 26.34 | 26.45 | 24.84 | 24.89 | 260,611,776 | -0.23(-0.93%) |
Jan 24, 2008 | 24.45 | 25.21 | 24.27 | 25.13 | 205,591,168 | +1.00(+4.13%) |
Jan 23, 2008 | 23.79 | 24.22 | 23.46 | 24.13 | 182,065,168 | -0.05(-0.19%) |
Jan 22, 2008 | 23.83 | 24.58 | 23.80 | 24.17 | 144,007,360 | -0.77(-3.09%) |
Jan 21, 2008 | 25.50 | 25.69 | 24.92 | 24.95 | 154,905,440 | +0.00(+0.00%) |
Jan 18, 2008 | 25.50 | 25.69 | 24.92 | 24.95 | 152,580,496 | -0.08(-0.30%) |
Jan 17, 2008 | 25.35 | 25.54 | 24.92 | 25.02 | 124,715,880 | -0.09(-0.36%) |
Jan 16, 2008 | 25.26 | 25.43 | 24.57 | 25.11 | 159,824,112 | -0.58(-2.26%) |
Jan 15, 2008 | 25.72 | 25.98 | 25.69 | 25.69 | 81,532,288 | -0.29(-1.13%) |
Jan 14, 2008 | 26.04 | 26.12 | 25.75 | 25.99 | 69,855,928 | +0.36(+1.42%) |
Jan 11, 2008 | 25.80 | 25.88 | 25.48 | 25.63 | 73,029,224 | -0.32(-1.22%) |
Jan 10, 2008 | 25.96 | 26.07 | 25.53 | 25.94 | 95,867,584 | -0.08(-0.32%) |
Jan 09, 2008 | 25.21 | 26.10 | 25.20 | 26.03 | 98,330,192 | +0.75(+2.96%) |
Jan 08, 2008 | 26.23 | 26.23 | 25.24 | 25.28 | 104,736,504 | -0.88(-3.35%) |
Jan 07, 2008 | 26.11 | 26.30 | 25.88 | 26.15 | 106,079,544 | +0.17(+0.67%) |
Jan 04, 2008 | 26.59 | 26.60 | 25.76 | 25.98 | 95,396,256 | -0.75(-2.80%) |
Jan 03, 2008 | 26.62 | 26.94 | 26.34 | 26.73 | 65,633,960 | +0.11(+0.43%) |
Jan 02, 2008 | 27.05 | 27.18 | 26.45 | 26.62 | 83,373,560 | -0.29(-1.07%) |
Jan 01, 2008 | 27.13 | 27.20 | 26.84 | 26.90 | 46,622,352 | +0.00(+0.00%) |
Dec 31, 2007 | 27.13 | 27.20 | 26.84 | 26.90 | 45,963,796 | -0.39(-1.44%) |
Dec 28, 2007 | 27.28 | 27.38 | 26.96 | 27.30 | 43,471,068 | +0.11(+0.42%) |
Dec 27, 2007 | 27.47 | 27.62 | 27.16 | 27.18 | 44,079,760 | -0.48(-1.75%) |
Dec 26, 2007 | 27.52 | 27.69 | 27.40 | 27.67 | 40,032,268 | +0.02(+0.08%) |
Dec 24, 2007 | 27.30 | 27.75 | 27.24 | 27.64 | 39,198,876 | +0.39(+1.44%) |
Dec 21, 2007 | 27.13 | 27.25 | 27.02 | 27.25 | 110,666,056 | +0.41(+1.52%) |
Dec 20, 2007 | 26.67 | 27.05 | 26.51 | 26.84 | 78,526,072 | +0.55(+2.10%) |
Dec 19, 2007 | 26.22 | 26.56 | 25.98 | 26.29 | 77,352,800 | +0.04(+0.14%) |
Dec 18, 2007 | 26.18 | 26.45 | 25.85 | 26.25 | 69,844,360 | +0.26(+1.02%) |
Dec 17, 2007 | 26.47 | 26.55 | 25.97 | 25.99 | 76,871,760 | -0.70(-2.61%) |
Dec 14, 2007 | 26.49 | 27.08 | 26.46 | 26.68 | 94,118,240 | +0.07(+0.26%) |
Dec 13, 2007 | 26.06 | 26.79 | 25.91 | 26.62 | 97,822,888 | +0.57(+2.18%) |
Dec 12, 2007 | 26.15 | 26.52 | 25.64 | 26.05 | 83,823,512 | +0.28(+1.09%) |
Dec 11, 2007 | 26.25 | 26.44 | 25.64 | 25.77 | 72,874,592 | -0.50(-1.90%) |
Dec 10, 2007 | 26.18 | 26.41 | 26.05 | 26.27 | 47,748,460 | +0.17(+0.67%) |
Dec 07, 2007 | 26.15 | 26.22 | 25.86 | 26.09 | 53,951,256 | -0.02(-0.06%) |
Dec 06, 2007 | 25.89 | 26.15 | 25.60 | 26.11 | 66,970,704 | +0.30(+1.17%) |
Dec 05, 2007 | 25.04 | 26.09 | 24.96 | 25.81 | 112,316,288 | +1.04(+4.21%) |
Dec 04, 2007 | 24.74 | 25.12 | 24.66 | 24.76 | 72,517,472 | -0.11(-0.46%) |
Dec 03, 2007 | 25.32 | 25.42 | 24.70 | 24.88 | 81,663,720 | -0.51(-2.02%) |
Nov 30, 2007 | 25.63 | 25.78 | 25.08 | 25.39 | 93,723,824 | +0.01(+0.03%) |
Nov 29, 2007 | 25.38 | 25.64 | 25.17 | 25.38 | 70,940,728 | -0.08(-0.33%) |
Nov 28, 2007 | 25.23 | 25.61 | 24.86 | 25.47 | 117,222,384 | +0.48(+1.94%) |
Nov 27, 2007 | 25.14 | 25.39 | 24.70 | 24.98 | 111,254,672 | +0.07(+0.27%) |
Nov 26, 2007 | 25.76 | 25.97 | 24.89 | 24.92 | 106,285,352 | -0.86(-3.34%) |
Nov 23, 2007 | 25.97 | 26.03 | 25.47 | 25.78 | 44,287,580 | -0.09(-0.35%) |
Nov 21, 2007 | 26.00 | 26.25 | 25.83 | 25.87 | 118,458,248 | -0.26(-1.01%) |
Nov 20, 2007 | 25.87 | 26.43 | 25.77 | 26.13 | 132,324,800 | +0.47(+1.83%) |
Nov 19, 2007 | 25.66 | 25.88 | 25.60 | 25.66 | 83,383,496 | -0.10(-0.38%) |
Nov 16, 2007 | 25.59 | 25.89 | 25.47 | 25.76 | 94,105,728 | +0.25(+0.98%) |
Nov 15, 2007 | 25.51 | 25.77 | 25.35 | 25.51 | 83,514,536 | -0.13(-0.50%) |
Nov 14, 2007 | 26.16 | 26.26 | 25.50 | 25.64 | 111,204,848 | -0.40(-1.54%) |
Nov 13, 2007 | 25.35 | 26.20 | 25.27 | 26.04 | 137,977,168 | +0.82(+3.24%) |
Nov 12, 2007 | 25.18 | 25.47 | 24.95 | 25.23 | 112,120,760 | -0.26(-1.04%) |
Nov 09, 2007 | 25.83 | 26.10 | 25.43 | 25.49 | 165,566,800 | -0.76(-2.91%) |
Nov 08, 2007 | 26.90 | 27.13 | 26.00 | 26.25 | 176,979,024 | -0.59(-2.20%) |
Nov 07, 2007 | 27.24 | 27.33 | 26.79 | 26.84 | 99,078,936 | -0.67(-2.44%) |
Nov 06, 2007 | 27.65 | 27.70 | 27.11 | 27.52 | 133,551,160 | -0.24(-0.87%) |
Nov 05, 2007 | 27.78 | 28.04 | 27.68 | 27.76 | 99,877,792 | -0.25(-0.89%) |
Nov 02, 2007 | 28.13 | 28.34 | 27.52 | 28.01 | 127,555,560 | +0.00(+0.00%) |