Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 16.25 | 16.49 | 15.64 | 16.26 | 1,953,247 | -0.15(-0.91%) |
Nov 26, 2008 | 15.50 | 16.43 | 15.18 | 16.41 | 2,786,180 | +0.85(+5.46%) |
Nov 25, 2008 | 15.81 | 16.15 | 15.15 | 15.56 | 4,164,271 | -0.15(-0.95%) |
Nov 24, 2008 | 15.08 | 16.18 | 14.93 | 15.71 | 4,580,733 | +0.80(+5.37%) |
Nov 21, 2008 | 13.74 | 14.99 | 13.47 | 14.91 | 6,239,005 | +1.43(+10.61%) |
Nov 20, 2008 | 14.63 | 14.94 | 13.36 | 13.48 | 5,844,274 | -1.47(-9.83%) |
Nov 19, 2008 | 16.27 | 16.44 | 14.89 | 14.95 | 4,067,801 | -1.27(-7.83%) |
Nov 18, 2008 | 16.19 | 16.40 | 15.50 | 16.22 | 4,873,394 | +0.17(+1.06%) |
Nov 17, 2008 | 16.34 | 16.82 | 15.84 | 16.05 | 4,525,660 | -0.68(-4.06%) |
Nov 14, 2008 | 17.50 | 17.83 | 16.15 | 16.73 | 3,833,155 | -0.90(-5.10%) |
Nov 13, 2008 | 15.75 | 17.63 | 15.40 | 17.63 | 5,811,782 | +2.18(+14.11%) |
Nov 12, 2008 | 16.30 | 16.37 | 15.38 | 15.45 | 3,808,988 | -1.24(-7.43%) |
Nov 11, 2008 | 17.10 | 17.28 | 16.37 | 16.69 | 3,896,941 | -0.51(-2.97%) |
Nov 10, 2008 | 18.01 | 18.33 | 16.86 | 17.20 | 2,996,873 | -0.46(-2.60%) |
Nov 07, 2008 | 17.41 | 17.99 | 17.11 | 17.66 | 3,630,169 | +0.42(+2.44%) |
Nov 06, 2008 | 18.28 | 18.49 | 17.00 | 17.24 | 4,305,262 | -0.93(-5.12%) |
Nov 05, 2008 | 18.94 | 19.49 | 18.07 | 18.17 | 3,859,987 | -1.07(-5.56%) |
Nov 04, 2008 | 18.96 | 19.35 | 18.79 | 19.24 | 4,376,451 | +0.65(+3.50%) |
Nov 03, 2008 | 19.18 | 19.40 | 18.28 | 18.59 | 2,576,416 | -0.74(-3.83%) |
Oct 31, 2008 | 18.99 | 19.78 | 18.48 | 19.33 | 3,138,641 | +0.04(+0.21%) |
Oct 30, 2008 | 17.79 | 19.45 | 17.50 | 19.29 | 4,661,141 | +1.71(+9.73%) |
Oct 29, 2008 | 17.82 | 18.58 | 17.53 | 17.58 | 5,270,094 | -0.11(-0.62%) |
Oct 28, 2008 | 16.59 | 17.78 | 15.63 | 17.69 | 5,956,070 | +1.48(+9.13%) |
Oct 27, 2008 | 16.99 | 17.25 | 16.08 | 16.21 | 3,909,915 | -0.95(-5.54%) |
Oct 24, 2008 | 17.34 | 17.56 | 16.11 | 17.16 | 4,562,572 | -0.63(-3.54%) |
Oct 23, 2008 | 17.50 | 18.50 | 16.50 | 17.79 | 5,713,316 | +0.65(+3.79%) |
Oct 22, 2008 | 18.25 | 18.96 | 16.52 | 17.14 | 4,864,899 | -1.51(-8.10%) |
Oct 21, 2008 | 19.43 | 19.99 | 18.61 | 18.65 | 4,470,947 | -1.15(-5.81%) |
Oct 20, 2008 | 18.54 | 19.82 | 18.13 | 19.80 | 3,492,883 | +1.62(+8.91%) |
Oct 17, 2008 | 18.07 | 19.42 | 17.46 | 18.18 | 5,354,691 | +0.04(+0.22%) |
Oct 16, 2008 | 17.51 | 18.27 | 16.85 | 18.14 | 6,416,153 | +0.44(+2.49%) |
Oct 15, 2008 | 19.88 | 19.88 | 17.50 | 17.70 | 4,706,791 | -2.18(-10.97%) |
Oct 14, 2008 | 20.40 | 21.26 | 18.83 | 19.88 | 5,406,962 | +0.25(+1.27%) |
Oct 13, 2008 | 17.27 | 19.65 | 16.84 | 19.63 | 5,702,331 | +3.03(+18.25%) |
Oct 10, 2008 | 15.65 | 17.63 | 15.24 | 16.60 | 9,375,480 | -1.04(-5.90%) |
Oct 09, 2008 | 19.54 | 19.94 | 17.64 | 17.64 | 6,011,178 | -1.58(-8.22%) |
Oct 08, 2008 | 18.95 | 19.89 | 18.17 | 19.22 | 7,172,887 | -0.09(-0.47%) |
Oct 07, 2008 | 20.53 | 20.97 | 19.25 | 19.31 | 6,657,841 | -1.02(-5.02%) |
Oct 06, 2008 | 22.09 | 22.28 | 19.67 | 20.33 | 7,382,696 | -2.16(-9.60%) |
Oct 03, 2008 | 22.60 | 23.77 | 22.47 | 22.49 | 4,849,653 | -0.06(-0.27%) |
Oct 02, 2008 | 23.01 | 23.06 | 22.18 | 22.55 | 3,670,771 | -0.70(-3.01%) |
Oct 01, 2008 | 23.51 | 23.77 | 22.64 | 23.25 | 4,226,385 | -0.55(-2.31%) |
Sep 30, 2008 | 24.01 | 24.24 | 23.55 | 23.80 | 4,856,124 | +0.18(+0.76%) |
Sep 29, 2008 | 25.20 | 25.33 | 23.07 | 23.62 | 5,117,762 | -2.02(-7.88%) |
Sep 26, 2008 | 25.24 | 25.69 | 24.98 | 25.64 | 0 | -0.07(-0.27%) |
Sep 25, 2008 | 24.22 | 25.73 | 24.22 | 25.71 | 4,672,455 | +1.61(+6.68%) |
Sep 24, 2008 | 24.48 | 24.56 | 23.78 | 24.10 | 2,934,755 | -0.29(-1.19%) |
Sep 23, 2008 | 24.83 | 25.20 | 24.27 | 24.39 | 3,094,672 | -0.44(-1.77%) |
Sep 22, 2008 | 25.43 | 25.70 | 24.00 | 24.83 | 3,591,637 | -0.88(-3.42%) |
Sep 19, 2008 | 24.55 | 27.91 | 23.25 | 25.71 | 0 | +1.12(+4.55%) |
Sep 18, 2008 | 23.72 | 25.31 | 23.72 | 24.59 | 6,490,432 | +1.08(+4.59%) |
Sep 17, 2008 | 24.51 | 25.01 | 23.40 | 23.51 | 5,176,147 | -1.26(-5.09%) |
Sep 16, 2008 | 22.00 | 25.02 | 22.00 | 24.77 | 6,076,402 | +0.68(+2.82%) |
Sep 15, 2008 | 24.40 | 25.00 | 24.01 | 24.09 | 4,175,799 | -0.86(-3.45%) |
Sep 12, 2008 | 24.52 | 25.18 | 24.33 | 24.95 | 3,023,607 | +0.38(+1.55%) |
Sep 11, 2008 | 24.47 | 24.76 | 24.01 | 24.57 | 2,966,095 | +0.04(+0.16%) |
Sep 10, 2008 | 24.47 | 24.93 | 24.33 | 24.53 | 2,908,839 | +0.19(+0.78%) |
Sep 09, 2008 | 25.72 | 26.00 | 24.34 | 24.34 | 4,551,242 | -1.27(-4.96%) |
Sep 08, 2008 | 25.31 | 25.64 | 25.11 | 25.61 | 3,325,223 | +0.60(+2.40%) |
Sep 05, 2008 | 25.66 | 25.77 | 24.77 | 25.01 | 0 | -0.65(-2.53%) |
Sep 04, 2008 | 25.53 | 25.89 | 25.18 | 25.66 | 3,586,810 | +0.09(+0.35%) |
Sep 03, 2008 | 25.07 | 25.62 | 25.01 | 25.57 | 3,111,772 | +0.15(+0.59%) |
Sep 02, 2008 | 26.52 | 26.77 | 25.37 | 25.42 | 3,085,675 | -1.04(-3.93%) |
Aug 29, 2008 | 26.88 | 26.93 | 26.45 | 26.46 | 2,296,816 | -0.35(-1.31%) |
Aug 28, 2008 | 26.80 | 26.93 | 26.31 | 26.81 | 1,726,877 | +0.20(+0.75%) |
Aug 27, 2008 | 26.50 | 26.77 | 26.34 | 26.61 | 2,026,449 | +0.27(+1.03%) |
Aug 26, 2008 | 25.79 | 26.37 | 25.72 | 26.34 | 2,521,134 | +0.49(+1.90%) |
Aug 25, 2008 | 25.56 | 26.02 | 25.56 | 25.85 | 2,351,284 | +0.23(+0.90%) |
Aug 22, 2008 | 26.04 | 26.27 | 25.51 | 25.62 | 2,731,848 | -0.36(-1.39%) |
Aug 21, 2008 | 26.07 | 26.41 | 25.83 | 25.98 | 2,221,031 | -0.10(-0.38%) |
Aug 20, 2008 | 26.30 | 26.49 | 25.79 | 26.08 | 2,575,807 | -0.11(-0.42%) |
Aug 19, 2008 | 25.90 | 26.36 | 25.88 | 26.19 | 2,026,269 | +0.23(+0.89%) |
Aug 18, 2008 | 26.08 | 26.40 | 25.87 | 25.96 | 2,192,154 | -0.10(-0.38%) |
Aug 15, 2008 | 25.87 | 26.18 | 25.68 | 26.06 | 0 | +0.09(+0.35%) |
Aug 14, 2008 | 26.00 | 26.19 | 25.64 | 25.97 | 2,188,521 | -0.13(-0.50%) |
Aug 13, 2008 | 25.45 | 26.24 | 25.40 | 26.10 | 4,304,425 | +0.52(+2.03%) |
Aug 12, 2008 | 26.53 | 26.53 | 25.57 | 25.58 | 3,734,410 | -0.85(-3.22%) |
Aug 11, 2008 | 26.55 | 26.81 | 26.22 | 26.43 | 7,737,749 | -0.17(-0.64%) |
Aug 08, 2008 | 26.21 | 26.60 | 25.93 | 26.60 | 4,829,309 | +0.36(+1.37%) |
Aug 07, 2008 | 27.20 | 27.36 | 26.05 | 26.24 | 4,058,620 | -0.67(-2.49%) |
Aug 06, 2008 | 27.70 | 27.72 | 26.52 | 26.91 | 4,802,715 | -0.50(-1.82%) |
Aug 05, 2008 | 26.99 | 27.43 | 26.53 | 27.41 | 4,317,579 | +0.63(+2.35%) |
Aug 04, 2008 | 27.57 | 27.74 | 26.74 | 26.78 | 4,198,936 | -0.35(-1.29%) |
Aug 01, 2008 | 27.30 | 27.54 | 27.03 | 27.13 | 2,521,439 | -0.04(-0.15%) |
Jul 31, 2008 | 27.24 | 27.35 | 26.95 | 27.17 | 3,074,623 | -0.18(-0.66%) |
Jul 30, 2008 | 26.54 | 27.35 | 26.46 | 27.35 | 4,494,929 | +0.90(+3.40%) |
Jul 29, 2008 | 26.12 | 26.46 | 26.06 | 26.45 | 3,526,955 | +0.16(+0.61%) |
Jul 28, 2008 | 26.27 | 26.60 | 26.14 | 26.29 | 2,980,027 | +0.01(+0.04%) |
Jul 25, 2008 | 26.18 | 26.66 | 26.15 | 26.28 | 3,319,378 | +0.14(+0.54%) |
Jul 24, 2008 | 26.43 | 26.82 | 26.06 | 26.14 | 4,083,413 | -0.34(-1.28%) |
Jul 23, 2008 | 26.91 | 27.06 | 26.28 | 26.48 | 3,374,329 | -0.45(-1.67%) |
Jul 22, 2008 | 26.73 | 27.09 | 26.53 | 26.93 | 3,271,936 | +0.06(+0.22%) |
Jul 21, 2008 | 26.18 | 27.15 | 26.18 | 26.87 | 2,978,631 | +0.74(+2.83%) |
Jul 18, 2008 | 26.15 | 26.44 | 25.89 | 26.13 | 4,430,840 | +0.05(+0.19%) |
Jul 17, 2008 | 26.43 | 26.43 | 25.72 | 26.08 | 6,032,378 | -0.20(-0.76%) |
Jul 16, 2008 | 26.88 | 26.94 | 25.99 | 26.28 | 4,861,397 | -0.52(-1.94%) |
Jul 15, 2008 | 27.40 | 27.62 | 26.64 | 26.80 | 5,033,113 | -0.70(-2.55%) |
Jul 14, 2008 | 27.67 | 27.71 | 27.20 | 27.50 | 3,503,333 | +0.20(+0.73%) |
Jul 11, 2008 | 27.99 | 27.99 | 27.11 | 27.30 | 4,090,529 | -0.11(-0.40%) |
Jul 10, 2008 | 26.94 | 27.51 | 26.63 | 27.41 | 4,858,123 | +0.52(+1.93%) |
Jul 09, 2008 | 27.73 | 27.88 | 26.89 | 26.89 | 4,578,536 | -0.75(-2.71%) |
Jul 08, 2008 | 27.96 | 28.00 | 27.05 | 27.64 | 5,571,937 | -0.32(-1.14%) |
Jul 07, 2008 | 28.00 | 28.21 | 27.70 | 27.96 | 5,304,689 | -0.06(-0.21%) |
Jul 04, 2008 | 28.43 | 28.70 | 27.60 | 28.02 | 3,294,357 | +0.00(+0.00%) |
Jul 03, 2008 | 28.43 | 28.70 | 27.60 | 28.02 | 3,294,357 | +0.07(+0.25%) |
Jul 02, 2008 | 28.85 | 28.96 | 27.88 | 27.95 | 4,967,154 | -1.07(-3.69%) |
Jul 01, 2008 | 29.00 | 29.13 | 28.61 | 29.02 | 4,154,846 | +0.28(+0.97%) |
Jun 30, 2008 | 28.45 | 28.93 | 28.16 | 28.74 | 3,431,681 | +0.26(+0.91%) |
Jun 27, 2008 | 28.27 | 28.71 | 28.27 | 28.48 | 6,186,112 | +0.29(+1.03%) |
Jun 26, 2008 | 28.36 | 28.61 | 28.00 | 28.19 | 3,923,304 | -0.43(-1.50%) |
Jun 25, 2008 | 28.49 | 29.18 | 28.32 | 28.62 | 5,927,660 | +0.32(+1.13%) |
Jun 24, 2008 | 27.86 | 28.51 | 27.64 | 28.30 | 4,648,191 | +0.39(+1.40%) |
Jun 23, 2008 | 27.45 | 28.00 | 27.39 | 27.91 | 2,823,585 | +0.49(+1.79%) |
Jun 20, 2008 | 27.20 | 27.67 | 26.98 | 27.42 | 3,888,089 | +0.09(+0.33%) |
Jun 19, 2008 | 27.00 | 27.46 | 26.51 | 27.33 | 3,704,533 | +0.31(+1.15%) |
Jun 18, 2008 | 27.64 | 27.70 | 26.90 | 27.02 | 3,477,047 | -0.74(-2.67%) |
Jun 17, 2008 | 27.46 | 27.92 | 27.00 | 27.76 | 3,113,647 | +0.38(+1.39%) |
Jun 16, 2008 | 27.13 | 27.54 | 27.06 | 27.38 | 2,480,564 | +0.15(+0.55%) |
Jun 13, 2008 | 27.09 | 27.26 | 26.62 | 27.23 | 3,865,667 | +0.23(+0.85%) |
Jun 12, 2008 | 27.61 | 27.61 | 26.82 | 27.00 | 4,621,732 | -0.51(-1.85%) |
Jun 11, 2008 | 26.81 | 27.73 | 26.77 | 27.51 | 3,505,216 | +0.64(+2.38%) |
Jun 10, 2008 | 26.85 | 27.30 | 26.52 | 26.87 | 3,394,652 | -0.38(-1.39%) |
Jun 09, 2008 | 26.61 | 27.31 | 26.41 | 27.25 | 2,790,947 | +0.85(+3.22%) |
Jun 06, 2008 | 26.92 | 27.73 | 26.40 | 26.40 | 4,638,149 | -0.47(-1.75%) |
Jun 05, 2008 | 26.65 | 26.87 | 26.44 | 26.87 | 3,079,930 | +0.26(+0.98%) |
Jun 04, 2008 | 26.28 | 26.82 | 26.24 | 26.61 | 3,526,321 | +0.21(+0.80%) |
Jun 03, 2008 | 26.70 | 26.80 | 26.21 | 26.40 | 3,527,167 | -0.33(-1.23%) |
Jun 02, 2008 | 26.87 | 26.90 | 26.61 | 26.73 | 2,992,426 | -0.29(-1.07%) |
May 30, 2008 | 26.89 | 27.10 | 26.76 | 27.02 | 4,143,253 | +0.20(+0.75%) |
May 29, 2008 | 26.75 | 27.12 | 26.46 | 26.82 | 2,777,841 | +0.02(+0.07%) |
May 28, 2008 | 26.95 | 26.97 | 26.70 | 26.80 | 4,544,437 | -0.06(-0.22%) |
May 27, 2008 | 26.94 | 27.13 | 26.81 | 26.86 | 2,691,216 | -0.02(-0.07%) |
May 26, 2008 | 27.40 | 27.49 | 26.86 | 26.88 | 0 | +0.00(+0.00%) |
May 23, 2008 | 27.40 | 27.49 | 26.86 | 26.88 | 2,568,661 | -0.54(-1.97%) |
May 22, 2008 | 27.11 | 27.51 | 26.85 | 27.42 | 3,823,647 | +0.41(+1.52%) |
May 21, 2008 | 27.36 | 28.19 | 26.96 | 27.01 | 5,457,365 | -0.35(-1.28%) |
May 20, 2008 | 27.32 | 27.67 | 27.29 | 27.36 | 2,862,349 | -0.04(-0.15%) |
May 19, 2008 | 27.26 | 27.58 | 27.17 | 27.40 | 2,799,212 | +0.10(+0.37%) |
May 16, 2008 | 27.15 | 27.44 | 27.02 | 27.30 | 3,549,019 | +0.25(+0.92%) |
May 15, 2008 | 26.80 | 27.09 | 26.60 | 27.05 | 2,705,350 | +0.32(+1.20%) |
May 14, 2008 | 27.19 | 27.34 | 26.69 | 26.73 | 2,977,741 | -0.45(-1.66%) |
May 13, 2008 | 27.10 | 27.20 | 26.70 | 27.18 | 2,414,170 | +0.21(+0.78%) |
May 12, 2008 | 27.18 | 27.27 | 26.76 | 26.97 | 3,445,503 | -0.17(-0.63%) |
May 09, 2008 | 26.61 | 27.29 | 26.39 | 27.14 | 1,875,985 | +0.57(+2.15%) |
May 08, 2008 | 26.17 | 26.86 | 26.08 | 26.57 | 3,783,492 | +0.54(+2.07%) |
May 07, 2008 | 26.99 | 27.00 | 25.98 | 26.03 | 3,610,156 | -0.67(-2.51%) |
May 06, 2008 | 26.74 | 27.00 | 25.97 | 26.70 | 6,126,965 | +0.85(+3.29%) |
May 05, 2008 | 25.35 | 25.89 | 25.32 | 25.85 | 2,837,989 | +0.46(+1.81%) |
May 02, 2008 | 25.23 | 25.39 | 25.10 | 25.39 | 2,200,948 | +0.21(+0.83%) |
May 01, 2008 | 24.71 | 25.21 | 24.56 | 25.18 | 3,239,374 | +0.48(+1.94%) |
Apr 30, 2008 | 24.72 | 24.99 | 24.57 | 24.70 | 3,321,367 | +0.07(+0.28%) |
Apr 29, 2008 | 25.12 | 25.12 | 24.55 | 24.63 | 2,028,260 | -0.47(-1.87%) |
Apr 28, 2008 | 24.94 | 25.38 | 24.82 | 25.10 | 1,933,430 | +0.16(+0.64%) |
Apr 25, 2008 | 25.17 | 25.31 | 24.73 | 24.94 | 1,714,371 | -0.25(-0.99%) |
Apr 24, 2008 | 25.28 | 25.36 | 24.87 | 25.19 | 2,659,766 | -0.11(-0.43%) |
Apr 23, 2008 | 25.08 | 25.39 | 24.87 | 25.30 | 2,044,491 | +0.27(+1.08%) |
Apr 22, 2008 | 24.66 | 25.10 | 24.57 | 25.03 | 2,977,771 | +0.31(+1.25%) |
Apr 21, 2008 | 24.97 | 25.36 | 24.68 | 24.72 | 1,954,342 | -0.34(-1.36%) |
Apr 18, 2008 | 24.83 | 25.06 | 24.40 | 25.06 | 2,369,541 | +0.50(+2.04%) |
Apr 17, 2008 | 24.48 | 24.68 | 24.35 | 24.56 | 2,694,930 | +0.05(+0.20%) |
Apr 16, 2008 | 23.69 | 24.54 | 23.56 | 24.51 | 2,963,367 | +0.92(+3.90%) |
Apr 15, 2008 | 23.68 | 23.85 | 23.43 | 23.59 | 2,012,664 | +0.05(+0.21%) |
Apr 14, 2008 | 23.25 | 23.65 | 23.16 | 23.54 | 1,265,227 | +0.24(+1.03%) |
Apr 11, 2008 | 23.44 | 23.50 | 23.20 | 23.30 | 1,981,176 | -0.16(-0.68%) |
Apr 10, 2008 | 23.83 | 23.89 | 23.37 | 23.46 | 2,051,821 | -0.41(-1.72%) |
Apr 09, 2008 | 23.61 | 24.05 | 23.61 | 23.87 | 1,558,394 | +0.13(+0.55%) |
Apr 08, 2008 | 23.50 | 23.88 | 23.27 | 23.74 | 1,316,853 | +0.16(+0.68%) |
Apr 07, 2008 | 23.69 | 23.95 | 23.54 | 23.58 | 1,717,500 | -0.06(-0.25%) |
Apr 04, 2008 | 23.26 | 23.87 | 23.26 | 23.64 | 2,508,174 | +0.37(+1.59%) |
Apr 03, 2008 | 23.11 | 23.36 | 22.98 | 23.27 | 2,940,272 | +0.15(+0.65%) |
Apr 02, 2008 | 22.94 | 23.32 | 22.76 | 23.12 | 5,941,624 | +0.16(+0.70%) |
Apr 01, 2008 | 22.93 | 23.05 | 22.67 | 22.96 | 3,697,787 | +0.21(+0.92%) |
Mar 31, 2008 | 22.64 | 24.91 | 22.52 | 22.75 | 3,389,275 | +0.10(+0.44%) |
Mar 28, 2008 | 22.90 | 23.17 | 22.54 | 22.65 | 2,363,069 | -0.10(-0.44%) |
Mar 27, 2008 | 23.07 | 23.50 | 22.73 | 22.75 | 3,122,000 | -0.22(-0.96%) |
Mar 26, 2008 | 22.62 | 23.07 | 22.53 | 22.97 | 1,909,927 | +0.28(+1.23%) |
Mar 25, 2008 | 22.90 | 22.94 | 22.55 | 22.69 | 2,949,042 | -0.16(-0.70%) |
Mar 24, 2008 | 22.98 | 23.06 | 22.75 | 22.85 | 3,309,263 | -0.07(-0.31%) |
Mar 21, 2008 | 23.24 | 23.24 | 22.50 | 22.92 | 4,431,121 | +0.00(+0.00%) |
Mar 20, 2008 | 23.24 | 23.24 | 22.50 | 22.92 | 4,431,121 | -0.29(-1.25%) |
Mar 19, 2008 | 23.91 | 24.24 | 23.15 | 23.21 | 3,202,248 | -0.70(-2.93%) |
Mar 18, 2008 | 23.73 | 23.95 | 23.26 | 23.91 | 3,879,023 | +0.58(+2.49%) |
Mar 17, 2008 | 23.10 | 23.51 | 22.80 | 23.33 | 4,384,144 | -0.08(-0.34%) |
Mar 14, 2008 | 24.14 | 24.23 | 23.09 | 23.41 | 3,340,451 | -0.66(-2.74%) |
Mar 13, 2008 | 23.66 | 24.18 | 23.66 | 24.07 | 2,475,287 | +0.06(+0.25%) |
Mar 12, 2008 | 24.34 | 24.62 | 23.94 | 24.01 | 3,014,523 | -0.32(-1.32%) |
Mar 11, 2008 | 23.75 | 24.34 | 23.52 | 24.33 | 4,506,375 | +1.05(+4.51%) |
Mar 10, 2008 | 23.29 | 23.68 | 22.99 | 23.28 | 2,502,205 | -0.04(-0.17%) |
Mar 07, 2008 | 23.29 | 23.59 | 23.06 | 23.32 | 2,545,391 | -0.19(-0.81%) |
Mar 06, 2008 | 23.44 | 23.78 | 23.38 | 23.51 | 3,130,927 | -0.09(-0.38%) |
Mar 05, 2008 | 23.01 | 23.66 | 23.00 | 23.60 | 2,930,368 | +0.41(+1.77%) |
Mar 04, 2008 | 23.33 | 23.48 | 22.78 | 23.19 | 3,920,765 | -0.31(-1.32%) |
Mar 03, 2008 | 23.04 | 23.59 | 23.02 | 23.50 | 2,762,740 | +0.39(+1.69%) |
Feb 29, 2008 | 23.94 | 23.98 | 23.00 | 23.11 | 3,180,612 | -0.99(-4.11%) |
Feb 28, 2008 | 23.90 | 24.19 | 23.80 | 24.10 | 1,576,834 | +0.07(+0.29%) |
Feb 27, 2008 | 24.20 | 24.40 | 23.77 | 24.03 | 2,119,638 | -0.30(-1.23%) |
Feb 26, 2008 | 24.04 | 24.47 | 23.93 | 24.33 | 2,929,536 | +0.13(+0.54%) |
Feb 25, 2008 | 23.81 | 24.34 | 23.72 | 24.20 | 2,218,445 | +0.36(+1.51%) |
Feb 22, 2008 | 24.14 | 24.18 | 23.48 | 23.84 | 3,595,107 | -0.21(-0.87%) |
Feb 21, 2008 | 23.94 | 24.27 | 23.91 | 24.05 | 4,656,460 | +0.16(+0.67%) |
Feb 20, 2008 | 23.39 | 24.04 | 22.97 | 23.89 | 4,080,937 | +0.33(+1.40%) |
Feb 19, 2008 | 23.20 | 23.65 | 23.13 | 23.56 | 2,588,792 | +0.43(+1.86%) |
Feb 18, 2008 | 23.35 | 23.38 | 22.86 | 23.13 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 23.35 | 23.38 | 22.86 | 23.13 | 2,479,387 | -0.25(-1.07%) |
Feb 14, 2008 | 23.26 | 23.76 | 23.21 | 23.38 | 2,140,753 | +0.13(+0.56%) |
Feb 13, 2008 | 23.49 | 23.90 | 23.15 | 23.25 | 2,437,821 | -0.11(-0.47%) |
Feb 12, 2008 | 23.46 | 23.86 | 23.11 | 23.36 | 2,338,113 | +0.01(+0.04%) |
Feb 11, 2008 | 23.09 | 23.42 | 23.03 | 23.35 | 2,340,094 | +0.21(+0.91%) |
Feb 08, 2008 | 22.92 | 23.26 | 22.91 | 23.14 | 2,205,988 | +0.09(+0.39%) |
Feb 07, 2008 | 22.86 | 23.49 | 22.86 | 23.05 | 3,108,369 | -0.20(-0.86%) |
Feb 06, 2008 | 23.39 | 23.41 | 22.71 | 23.25 | 3,185,699 | +0.58(+2.56%) |
Feb 05, 2008 | 23.25 | 23.25 | 22.62 | 22.67 | 2,727,577 | -0.65(-2.79%) |
Feb 04, 2008 | 22.96 | 23.46 | 22.87 | 23.32 | 1,866,697 | +0.37(+1.61%) |
Feb 01, 2008 | 22.74 | 22.97 | 22.57 | 22.95 | 4,679,076 | +0.11(+0.48%) |
Jan 31, 2008 | 22.23 | 23.00 | 22.21 | 22.84 | 6,469,620 | +0.33(+1.47%) |
Jan 30, 2008 | 22.56 | 23.00 | 22.43 | 22.51 | 6,252,778 | -0.03(-0.13%) |
Jan 29, 2008 | 22.74 | 23.00 | 22.45 | 22.54 | 2,113,189 | -0.15(-0.66%) |
Jan 28, 2008 | 22.41 | 22.70 | 21.91 | 22.69 | 3,030,519 | +0.27(+1.20%) |
Jan 25, 2008 | 22.76 | 23.03 | 22.28 | 22.42 | 4,440,065 | -0.09(-0.40%) |
Jan 24, 2008 | 23.09 | 23.27 | 22.32 | 22.51 | 5,175,903 | -0.48(-2.09%) |
Jan 23, 2008 | 22.23 | 23.15 | 21.41 | 22.99 | 4,313,040 | +0.20(+0.88%) |
Jan 22, 2008 | 22.53 | 23.03 | 21.84 | 22.79 | 6,720,417 | -1.34(-5.55%) |
Jan 21, 2008 | 24.64 | 25.04 | 23.79 | 24.13 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 24.64 | 25.04 | 23.79 | 24.13 | 4,409,105 | -0.30(-1.23%) |
Jan 17, 2008 | 25.30 | 25.50 | 24.37 | 24.43 | 3,542,376 | -0.85(-3.36%) |
Jan 16, 2008 | 25.29 | 25.84 | 25.25 | 25.28 | 3,249,280 | -0.17(-0.67%) |
Jan 15, 2008 | 25.51 | 25.79 | 25.30 | 25.45 | 2,987,435 | -0.26(-1.01%) |
Jan 14, 2008 | 25.39 | 25.87 | 25.37 | 25.71 | 2,386,695 | +0.47(+1.86%) |
Jan 11, 2008 | 25.69 | 25.76 | 25.08 | 25.24 | 4,672,087 | -0.73(-2.81%) |
Jan 10, 2008 | 25.27 | 26.05 | 25.19 | 25.97 | 2,537,561 | +0.47(+1.84%) |
Jan 09, 2008 | 25.26 | 25.60 | 25.05 | 25.50 | 2,406,168 | +0.25(+0.99%) |
Jan 08, 2008 | 25.55 | 25.92 | 25.11 | 25.25 | 3,608,609 | -0.22(-0.86%) |
Jan 07, 2008 | 25.67 | 25.68 | 25.15 | 25.47 | 1,950,871 | -0.01(-0.04%) |
Jan 04, 2008 | 25.78 | 26.08 | 25.32 | 25.48 | 2,727,045 | -0.47(-1.81%) |
Jan 03, 2008 | 25.60 | 26.26 | 25.60 | 25.95 | 3,242,262 | +0.38(+1.49%) |
Jan 02, 2008 | 25.76 | 26.08 | 25.39 | 25.57 | 2,079,012 | -0.25(-0.97%) |
Jan 01, 2008 | 25.86 | 26.10 | 25.77 | 25.82 | 1,581,145 | +0.00(+0.00%) |
Dec 31, 2007 | 25.86 | 26.10 | 25.77 | 25.82 | 1,581,145 | -0.16(-0.62%) |
Dec 28, 2007 | 25.72 | 26.18 | 25.72 | 25.98 | 2,648,110 | +0.29(+1.13%) |
Dec 27, 2007 | 25.86 | 25.93 | 25.65 | 25.69 | 1,996,431 | -0.07(-0.27%) |
Dec 26, 2007 | 25.80 | 25.85 | 25.58 | 25.76 | 1,046,990 | +0.02(+0.08%) |
Dec 24, 2007 | 25.74 | 25.82 | 25.58 | 25.74 | 594,653 | +0.00(+0.00%) |
Dec 21, 2007 | 25.49 | 25.94 | 25.46 | 25.74 | 4,313,232 | +0.49(+1.94%) |
Dec 20, 2007 | 25.19 | 25.26 | 24.88 | 25.25 | 2,444,212 | +0.19(+0.76%) |
Dec 19, 2007 | 24.85 | 25.29 | 24.77 | 25.06 | 2,796,301 | +0.16(+0.64%) |
Dec 18, 2007 | 24.57 | 24.98 | 24.50 | 24.90 | 2,184,988 | +0.28(+1.14%) |
Dec 17, 2007 | 24.56 | 24.82 | 24.54 | 24.62 | 3,253,285 | -0.03(-0.12%) |
Dec 14, 2007 | 24.89 | 25.04 | 24.63 | 24.65 | 2,927,956 | -0.28(-1.12%) |
Dec 13, 2007 | 24.92 | 25.00 | 24.53 | 24.93 | 2,405,977 | -0.06(-0.24%) |
Dec 12, 2007 | 24.85 | 25.23 | 24.58 | 24.99 | 3,265,109 | +0.64(+2.63%) |
Dec 11, 2007 | 24.52 | 24.91 | 24.26 | 24.35 | 2,941,810 | -0.18(-0.73%) |
Dec 10, 2007 | 24.69 | 24.73 | 24.34 | 24.53 | 1,865,630 | -0.14(-0.57%) |
Dec 07, 2007 | 24.95 | 24.95 | 24.50 | 24.67 | 2,544,799 | -0.18(-0.72%) |
Dec 06, 2007 | 25.43 | 25.54 | 24.81 | 24.85 | 3,571,831 | -0.69(-2.70%) |
Dec 05, 2007 | 25.38 | 25.67 | 25.30 | 25.54 | 3,633,894 | +0.34(+1.35%) |
Dec 04, 2007 | 25.00 | 25.33 | 24.83 | 25.20 | 2,575,278 | +0.00(+0.00%) |