Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 18.57 | 18.99 | 18.14 | 18.59 | 0 | -0.32(-1.72%) |
Oct 30, 2008 | 19.03 | 19.26 | 18.46 | 18.92 | 5,718,021 | +0.50(+2.72%) |
Oct 29, 2008 | 18.70 | 19.26 | 18.37 | 18.42 | 6,299,490 | -0.39(-2.09%) |
Oct 28, 2008 | 17.33 | 18.81 | 16.70 | 18.81 | 6,510,423 | +1.92(+11.37%) |
Oct 27, 2008 | 17.41 | 17.65 | 16.89 | 16.89 | 6,390,155 | -0.76(-4.33%) |
Oct 24, 2008 | 17.66 | 18.09 | 16.82 | 17.65 | 8,198,167 | -0.70(-3.82%) |
Oct 23, 2008 | 17.07 | 18.50 | 16.83 | 18.36 | 10,069,977 | +1.40(+8.23%) |
Oct 22, 2008 | 17.75 | 17.84 | 16.41 | 16.96 | 5,700,079 | -0.91(-5.10%) |
Oct 21, 2008 | 18.40 | 18.42 | 17.70 | 17.87 | 4,547,418 | -0.69(-3.71%) |
Oct 20, 2008 | 17.47 | 18.58 | 17.21 | 18.56 | 4,309,079 | +1.27(+7.31%) |
Oct 17, 2008 | 16.79 | 18.13 | 16.01 | 17.30 | 0 | +0.17(+1.00%) |
Oct 16, 2008 | 16.70 | 17.21 | 15.89 | 17.12 | 8,378,093 | +0.42(+2.49%) |
Oct 15, 2008 | 18.06 | 18.06 | 16.67 | 16.71 | 6,947,161 | -1.58(-8.66%) |
Oct 14, 2008 | 18.66 | 19.13 | 17.30 | 18.29 | 8,630,296 | +0.23(+1.26%) |
Oct 13, 2008 | 15.96 | 18.06 | 15.96 | 18.06 | 7,739,094 | +2.11(+13.21%) |
Oct 10, 2008 | 16.46 | 17.00 | 14.55 | 15.96 | 11,945,439 | -1.20(-6.98%) |
Oct 09, 2008 | 18.32 | 18.48 | 17.13 | 17.15 | 9,394,668 | -1.00(-5.52%) |
Oct 08, 2008 | 18.49 | 18.98 | 17.90 | 18.16 | 10,272,571 | -0.64(-3.43%) |
Oct 07, 2008 | 19.60 | 20.00 | 18.70 | 18.80 | 7,563,125 | -0.63(-3.26%) |
Oct 06, 2008 | 19.75 | 20.40 | 18.78 | 19.43 | 6,624,032 | -0.82(-4.05%) |
Oct 03, 2008 | 21.02 | 21.20 | 19.66 | 20.25 | 0 | -0.64(-3.08%) |
Oct 02, 2008 | 21.11 | 21.19 | 20.59 | 20.90 | 5,161,555 | -0.29(-1.37%) |
Oct 01, 2008 | 20.94 | 21.24 | 20.65 | 21.19 | 3,787,652 | +0.09(+0.41%) |
Sep 30, 2008 | 21.22 | 21.37 | 20.82 | 21.10 | 4,934,417 | +0.20(+0.95%) |
Sep 29, 2008 | 20.89 | 21.26 | 20.42 | 20.90 | 6,356,148 | -0.27(-1.29%) |
Sep 26, 2008 | 20.97 | 21.36 | 20.97 | 21.18 | 0 | -0.20(-0.93%) |
Sep 25, 2008 | 21.24 | 21.53 | 21.03 | 21.38 | 3,653,116 | +0.41(+1.96%) |
Sep 24, 2008 | 20.98 | 21.24 | 20.58 | 20.97 | 2,948,431 | +0.09(+0.44%) |
Sep 23, 2008 | 21.12 | 21.39 | 20.86 | 20.87 | 3,038,708 | -0.24(-1.13%) |
Sep 22, 2008 | 21.64 | 21.85 | 20.94 | 21.11 | 3,711,408 | -0.64(-2.96%) |
Sep 19, 2008 | 21.51 | 23.71 | 20.61 | 21.76 | 0 | +1.38(+6.80%) |
Sep 18, 2008 | 20.16 | 20.81 | 19.87 | 20.37 | 8,944,942 | +0.40(+2.03%) |
Sep 17, 2008 | 21.19 | 21.23 | 19.94 | 19.97 | 8,942,447 | -1.54(-7.18%) |
Sep 16, 2008 | 21.61 | 21.94 | 20.20 | 21.51 | 9,795,161 | -0.28(-1.31%) |
Sep 15, 2008 | 21.73 | 22.38 | 21.66 | 21.80 | 5,188,498 | -0.50(-2.22%) |
Sep 12, 2008 | 21.99 | 22.43 | 21.89 | 22.29 | 3,179,130 | +0.17(+0.75%) |
Sep 11, 2008 | 21.89 | 22.16 | 21.66 | 22.13 | 4,108,927 | +0.13(+0.60%) |
Sep 10, 2008 | 21.96 | 22.13 | 21.79 | 22.00 | 3,116,533 | +0.15(+0.68%) |
Sep 09, 2008 | 22.21 | 22.26 | 21.81 | 21.85 | 4,589,400 | -0.24(-1.08%) |
Sep 08, 2008 | 21.56 | 22.09 | 21.36 | 22.09 | 6,222,254 | +0.75(+3.50%) |
Sep 05, 2008 | 21.66 | 21.66 | 21.26 | 21.34 | 0 | -0.36(-1.68%) |
Sep 04, 2008 | 22.09 | 22.35 | 21.68 | 21.71 | 3,551,975 | -0.54(-2.41%) |
Sep 03, 2008 | 22.36 | 22.52 | 22.09 | 22.24 | 3,492,701 | -0.19(-0.86%) |
Sep 02, 2008 | 22.54 | 22.77 | 22.39 | 22.44 | 4,090,689 | +0.19(+0.85%) |
Aug 29, 2008 | 22.60 | 22.81 | 22.25 | 22.25 | 0 | -0.47(-2.06%) |
Aug 28, 2008 | 22.49 | 22.72 | 22.42 | 22.71 | 4,136,798 | +0.32(+1.42%) |
Aug 27, 2008 | 22.17 | 22.42 | 22.17 | 22.40 | 1,690,283 | +0.19(+0.85%) |
Aug 26, 2008 | 21.91 | 22.28 | 21.88 | 22.21 | 1,687,016 | +0.21(+0.96%) |
Aug 25, 2008 | 22.15 | 22.17 | 21.80 | 22.00 | 2,042,052 | -0.21(-0.92%) |
Aug 22, 2008 | 22.01 | 22.26 | 22.00 | 22.20 | 0 | +0.21(+0.93%) |
Aug 21, 2008 | 21.79 | 22.15 | 21.79 | 22.00 | 2,753,398 | -0.10(-0.46%) |
Aug 20, 2008 | 21.89 | 22.23 | 21.77 | 22.10 | 3,518,993 | +0.20(+0.91%) |
Aug 19, 2008 | 21.99 | 22.13 | 21.85 | 21.90 | 2,969,161 | -0.20(-0.90%) |
Aug 18, 2008 | 22.07 | 22.31 | 21.99 | 22.10 | 2,424,957 | +0.15(+0.68%) |
Aug 15, 2008 | 21.73 | 22.00 | 21.73 | 21.95 | 0 | +0.22(+1.02%) |
Aug 14, 2008 | 21.68 | 21.91 | 21.49 | 21.73 | 2,984,743 | -0.09(-0.42%) |
Aug 13, 2008 | 21.73 | 21.97 | 21.59 | 21.82 | 2,812,171 | +0.07(+0.31%) |
Aug 12, 2008 | 22.54 | 22.54 | 21.62 | 21.75 | 5,841,139 | -0.73(-3.24%) |
Aug 11, 2008 | 21.77 | 22.85 | 21.66 | 22.48 | 6,239,456 | +0.20(+0.90%) |
Aug 08, 2008 | 21.84 | 22.29 | 21.74 | 22.28 | 4,155,248 | +0.47(+2.17%) |
Aug 07, 2008 | 22.15 | 22.17 | 21.72 | 21.81 | 5,286,188 | -0.34(-1.54%) |
Aug 06, 2008 | 22.60 | 22.60 | 22.14 | 22.15 | 5,967,911 | -0.64(-2.80%) |
Aug 05, 2008 | 22.45 | 22.85 | 22.20 | 22.79 | 6,114,357 | +0.53(+2.38%) |
Aug 04, 2008 | 22.12 | 22.40 | 21.97 | 22.26 | 4,761,989 | +0.17(+0.75%) |
Aug 01, 2008 | 22.61 | 22.70 | 22.09 | 22.09 | 4,249,184 | -0.42(-1.85%) |
Jul 31, 2008 | 23.16 | 23.17 | 22.51 | 22.51 | 3,986,374 | -0.37(-1.62%) |
Jul 30, 2008 | 22.44 | 22.93 | 22.33 | 22.88 | 4,855,937 | +0.42(+1.88%) |
Jul 29, 2008 | 22.46 | 22.60 | 22.34 | 22.46 | 3,051,759 | +0.01(+0.05%) |
Jul 28, 2008 | 22.48 | 22.60 | 22.34 | 22.45 | 3,827,726 | -0.15(-0.68%) |
Jul 25, 2008 | 22.82 | 22.94 | 22.53 | 22.60 | 5,537,818 | -0.17(-0.75%) |
Jul 24, 2008 | 22.68 | 22.87 | 22.54 | 22.77 | 4,323,505 | +0.09(+0.40%) |
Jul 23, 2008 | 22.82 | 22.84 | 22.39 | 22.68 | 5,583,016 | -0.13(-0.57%) |
Jul 22, 2008 | 22.63 | 23.05 | 22.59 | 22.81 | 5,066,093 | +0.07(+0.30%) |
Jul 21, 2008 | 22.44 | 22.98 | 22.40 | 22.74 | 4,083,389 | +0.25(+1.11%) |
Jul 18, 2008 | 22.22 | 22.60 | 21.91 | 22.49 | 5,026,654 | +0.32(+1.47%) |
Jul 17, 2008 | 22.29 | 22.29 | 21.76 | 22.17 | 3,777,062 | -0.01(-0.03%) |
Jul 16, 2008 | 22.65 | 22.78 | 22.06 | 22.17 | 4,759,153 | -0.48(-2.11%) |
Jul 15, 2008 | 22.29 | 22.77 | 22.24 | 22.65 | 4,606,809 | +0.07(+0.30%) |
Jul 14, 2008 | 23.09 | 23.09 | 22.55 | 22.58 | 3,408,464 | -0.28(-1.22%) |
Jul 11, 2008 | 23.04 | 23.23 | 22.70 | 22.86 | 3,532,049 | -0.39(-1.69%) |
Jul 10, 2008 | 23.26 | 23.41 | 23.14 | 23.26 | 4,255,522 | -0.08(-0.34%) |
Jul 09, 2008 | 23.45 | 23.49 | 23.19 | 23.34 | 5,770,177 | -0.11(-0.49%) |
Jul 08, 2008 | 22.59 | 23.52 | 22.59 | 23.45 | 8,764,085 | +0.80(+3.55%) |
Jul 07, 2008 | 22.60 | 22.84 | 22.34 | 22.65 | 6,168,728 | +0.10(+0.45%) |
Jul 04, 2008 | 22.88 | 23.10 | 22.51 | 22.54 | 2,549,854 | +0.00(+0.00%) |
Jul 03, 2008 | 22.88 | 23.10 | 22.51 | 22.54 | 2,549,854 | -0.19(-0.85%) |
Jul 02, 2008 | 22.97 | 23.13 | 22.74 | 22.74 | 4,758,258 | -0.21(-0.89%) |
Jul 01, 2008 | 22.75 | 23.08 | 22.54 | 22.94 | 4,927,713 | +0.02(+0.07%) |
Jun 30, 2008 | 22.63 | 23.01 | 22.49 | 22.93 | 5,584,613 | +0.37(+1.64%) |
Jun 27, 2008 | 22.87 | 23.03 | 22.53 | 22.56 | 4,790,864 | -0.32(-1.42%) |
Jun 26, 2008 | 23.31 | 23.34 | 22.87 | 22.88 | 4,791,073 | -0.62(-2.64%) |
Jun 25, 2008 | 23.51 | 23.67 | 23.44 | 23.50 | 4,607,113 | +0.13(+0.56%) |
Jun 24, 2008 | 23.55 | 23.58 | 23.36 | 23.37 | 2,985,736 | -0.21(-0.87%) |
Jun 23, 2008 | 23.61 | 23.99 | 23.53 | 23.58 | 3,559,696 | +0.02(+0.07%) |
Jun 20, 2008 | 23.96 | 24.03 | 23.39 | 23.56 | 4,280,500 | -0.47(-1.95%) |
Jun 19, 2008 | 23.93 | 24.05 | 23.68 | 24.03 | 3,111,674 | +0.13(+0.52%) |
Jun 18, 2008 | 24.26 | 24.26 | 23.80 | 23.90 | 4,057,424 | -0.38(-1.57%) |
Jun 17, 2008 | 24.56 | 24.72 | 24.00 | 24.28 | 2,496,507 | -0.21(-0.84%) |
Jun 16, 2008 | 24.27 | 24.55 | 23.98 | 24.49 | 3,276,820 | +0.10(+0.42%) |
Jun 13, 2008 | 24.07 | 24.42 | 23.87 | 24.38 | 5,439,062 | +0.47(+1.98%) |
Jun 12, 2008 | 24.00 | 24.08 | 23.83 | 23.91 | 3,479,102 | -0.03(-0.12%) |
Jun 11, 2008 | 24.04 | 24.25 | 23.92 | 23.94 | 3,512,869 | -0.30(-1.25%) |
Jun 10, 2008 | 24.11 | 24.36 | 23.92 | 24.24 | 4,335,683 | -0.15(-0.63%) |
Jun 09, 2008 | 23.93 | 24.46 | 23.93 | 24.40 | 3,268,216 | +0.48(+2.03%) |
Jun 06, 2008 | 24.49 | 24.57 | 23.89 | 23.91 | 4,280,916 | -0.74(-2.98%) |
Jun 05, 2008 | 24.85 | 24.93 | 24.23 | 24.65 | 3,919,855 | +0.13(+0.53%) |
Jun 04, 2008 | 24.08 | 24.65 | 23.92 | 24.52 | 5,708,560 | +0.42(+1.73%) |
Jun 03, 2008 | 24.05 | 24.23 | 23.85 | 24.10 | 5,759,692 | +0.12(+0.50%) |
Jun 02, 2008 | 24.13 | 24.22 | 23.79 | 23.98 | 4,484,049 | -0.14(-0.59%) |
May 30, 2008 | 24.63 | 24.77 | 24.08 | 24.12 | 6,019,842 | -0.44(-1.81%) |
May 29, 2008 | 24.42 | 24.79 | 24.37 | 24.57 | 3,133,339 | +0.06(+0.26%) |
May 28, 2008 | 24.42 | 24.68 | 24.32 | 24.50 | 6,235,206 | +0.10(+0.40%) |
May 27, 2008 | 24.08 | 24.46 | 23.94 | 24.41 | 5,296,329 | +0.40(+1.66%) |
May 26, 2008 | 24.45 | 24.49 | 23.97 | 24.01 | 0 | +0.00(+0.00%) |
May 23, 2008 | 24.45 | 24.49 | 23.97 | 24.01 | 5,232,740 | -0.51(-2.07%) |
May 22, 2008 | 23.99 | 24.69 | 23.99 | 24.52 | 9,480,596 | -0.17(-0.67%) |
May 21, 2008 | 24.95 | 25.25 | 24.61 | 24.68 | 4,849,808 | -0.31(-1.25%) |
May 20, 2008 | 24.54 | 25.16 | 24.54 | 24.99 | 8,332,516 | +0.30(+1.22%) |
May 19, 2008 | 24.70 | 24.87 | 24.58 | 24.69 | 4,506,565 | -0.05(-0.18%) |
May 16, 2008 | 24.46 | 24.86 | 24.31 | 24.74 | 5,215,261 | +0.27(+1.09%) |
May 15, 2008 | 24.62 | 24.73 | 24.33 | 24.47 | 5,362,700 | -0.23(-0.95%) |
May 14, 2008 | 25.10 | 25.10 | 24.56 | 24.70 | 5,878,713 | -0.24(-0.96%) |
May 13, 2008 | 25.22 | 25.25 | 24.77 | 24.94 | 2,791,684 | -0.18(-0.70%) |
May 12, 2008 | 25.02 | 25.12 | 24.83 | 25.12 | 2,415,772 | +0.12(+0.48%) |
May 09, 2008 | 24.68 | 25.12 | 24.58 | 25.00 | 1,617,463 | +0.03(+0.11%) |
May 08, 2008 | 24.99 | 25.09 | 24.79 | 24.97 | 3,738,351 | +0.06(+0.23%) |
May 07, 2008 | 25.21 | 25.29 | 24.88 | 24.91 | 4,741,072 | -0.34(-1.35%) |
May 06, 2008 | 25.31 | 25.41 | 25.05 | 25.26 | 5,152,952 | -0.19(-0.76%) |
May 05, 2008 | 25.64 | 25.68 | 25.30 | 25.45 | 3,416,175 | -0.25(-0.95%) |
May 02, 2008 | 25.72 | 25.89 | 25.60 | 25.70 | 3,774,456 | +0.13(+0.49%) |
May 01, 2008 | 25.45 | 25.67 | 25.30 | 25.57 | 4,730,720 | +0.14(+0.54%) |
Apr 30, 2008 | 25.40 | 25.89 | 25.38 | 25.43 | 5,227,704 | -0.02(-0.09%) |
Apr 29, 2008 | 25.62 | 25.64 | 25.16 | 25.46 | 7,201,499 | +0.36(+1.45%) |
Apr 28, 2008 | 25.16 | 25.40 | 25.02 | 25.09 | 3,664,917 | -0.14(-0.56%) |
Apr 25, 2008 | 25.27 | 25.44 | 25.03 | 25.23 | 3,527,065 | +0.22(+0.87%) |
Apr 24, 2008 | 25.93 | 26.19 | 24.98 | 25.02 | 6,705,898 | -0.43(-1.68%) |
Apr 23, 2008 | 24.96 | 25.54 | 24.96 | 25.44 | 6,141,346 | +0.36(+1.45%) |
Apr 22, 2008 | 25.23 | 25.26 | 24.89 | 25.08 | 6,081,502 | -0.21(-0.81%) |
Apr 21, 2008 | 25.36 | 25.50 | 25.01 | 25.29 | 4,896,362 | -0.17(-0.67%) |
Apr 18, 2008 | 25.53 | 25.69 | 25.32 | 25.46 | 3,827,290 | +0.16(+0.63%) |
Apr 17, 2008 | 25.50 | 25.56 | 25.14 | 25.30 | 6,701,920 | -0.18(-0.72%) |
Apr 16, 2008 | 25.25 | 25.51 | 24.80 | 25.48 | 13,224,660 | +0.49(+1.96%) |
Apr 15, 2008 | 24.93 | 25.15 | 24.75 | 24.99 | 4,339,100 | +0.10(+0.41%) |
Apr 14, 2008 | 25.11 | 25.21 | 24.82 | 24.89 | 3,747,053 | -0.29(-1.13%) |
Apr 11, 2008 | 24.54 | 25.34 | 24.54 | 25.17 | 5,606,973 | +0.39(+1.59%) |
Apr 10, 2008 | 24.52 | 25.01 | 24.25 | 24.78 | 6,529,025 | +0.34(+1.40%) |
Apr 09, 2008 | 24.60 | 24.67 | 24.35 | 24.44 | 2,865,728 | -0.11(-0.44%) |
Apr 08, 2008 | 24.42 | 24.73 | 24.33 | 24.54 | 3,168,054 | +0.13(+0.51%) |
Apr 07, 2008 | 24.58 | 24.79 | 24.24 | 24.42 | 2,640,374 | -0.03(-0.12%) |
Apr 04, 2008 | 24.32 | 24.82 | 24.25 | 24.45 | 2,805,742 | +0.10(+0.42%) |
Apr 03, 2008 | 24.54 | 24.73 | 24.27 | 24.34 | 2,818,854 | -0.29(-1.18%) |
Apr 02, 2008 | 24.33 | 24.89 | 24.33 | 24.64 | 10,003,130 | +0.32(+1.31%) |
Apr 01, 2008 | 23.72 | 24.32 | 23.72 | 24.32 | 3,267,339 | +0.59(+2.50%) |
Mar 31, 2008 | 23.38 | 23.79 | 23.26 | 23.72 | 3,172,669 | +0.38(+1.61%) |
Mar 28, 2008 | 23.68 | 23.86 | 23.28 | 23.35 | 2,351,247 | -0.19(-0.82%) |
Mar 27, 2008 | 23.83 | 23.92 | 23.54 | 23.54 | 4,022,580 | -0.09(-0.39%) |
Mar 26, 2008 | 23.48 | 23.80 | 23.09 | 23.63 | 7,175,214 | +0.70(+3.03%) |
Mar 25, 2008 | 22.94 | 23.19 | 22.90 | 22.94 | 3,404,498 | -0.05(-0.20%) |
Mar 24, 2008 | 23.41 | 23.45 | 22.72 | 22.98 | 3,288,249 | -0.28(-1.22%) |
Mar 21, 2008 | 22.98 | 23.32 | 22.77 | 23.27 | 5,057,659 | +0.00(+0.00%) |
Mar 20, 2008 | 22.98 | 23.32 | 22.77 | 23.27 | 5,057,659 | +0.32(+1.39%) |
Mar 19, 2008 | 23.35 | 23.54 | 22.83 | 22.95 | 5,842,884 | -0.19(-0.84%) |
Mar 18, 2008 | 23.50 | 23.50 | 22.79 | 23.14 | 5,758,201 | +0.07(+0.32%) |
Mar 17, 2008 | 22.42 | 23.30 | 22.42 | 23.07 | 4,908,967 | +0.14(+0.62%) |
Mar 14, 2008 | 23.15 | 23.31 | 22.48 | 22.93 | 5,917,124 | -0.22(-0.96%) |
Mar 13, 2008 | 23.06 | 23.23 | 22.79 | 23.15 | 4,849,162 | -0.20(-0.85%) |
Mar 12, 2008 | 23.95 | 24.09 | 23.32 | 23.35 | 3,322,948 | -0.51(-2.13%) |
Mar 11, 2008 | 23.43 | 23.88 | 23.17 | 23.85 | 4,292,768 | +0.89(+3.90%) |
Mar 10, 2008 | 23.13 | 23.23 | 22.70 | 22.96 | 4,112,305 | -0.20(-0.86%) |
Mar 07, 2008 | 23.27 | 23.35 | 22.95 | 23.16 | 5,563,224 | -0.32(-1.36%) |
Mar 06, 2008 | 23.80 | 23.83 | 23.43 | 23.48 | 4,414,235 | -0.39(-1.65%) |
Mar 05, 2008 | 24.06 | 24.22 | 23.57 | 23.87 | 4,406,526 | -0.19(-0.78%) |
Mar 04, 2008 | 23.43 | 24.11 | 23.37 | 24.06 | 6,167,252 | +0.58(+2.48%) |
Mar 03, 2008 | 23.40 | 23.65 | 23.18 | 23.48 | 6,272,824 | +0.16(+0.68%) |
Feb 29, 2008 | 23.74 | 23.88 | 23.22 | 23.32 | 5,903,856 | -0.63(-2.64%) |
Feb 28, 2008 | 24.08 | 24.08 | 23.63 | 23.95 | 2,888,968 | -0.15(-0.64%) |
Feb 27, 2008 | 24.33 | 24.45 | 24.00 | 24.11 | 3,090,334 | -0.33(-1.35%) |
Feb 26, 2008 | 24.35 | 24.44 | 23.93 | 24.44 | 4,425,351 | +0.02(+0.07%) |
Feb 25, 2008 | 24.07 | 24.50 | 23.93 | 24.42 | 5,695,042 | +0.31(+1.30%) |
Feb 22, 2008 | 23.77 | 24.11 | 23.54 | 24.11 | 3,654,009 | +0.47(+1.98%) |
Feb 21, 2008 | 24.08 | 24.22 | 23.59 | 23.64 | 4,363,286 | -0.44(-1.82%) |
Feb 20, 2008 | 24.15 | 24.21 | 23.85 | 24.08 | 6,070,343 | -0.23(-0.96%) |
Feb 19, 2008 | 24.79 | 24.79 | 24.19 | 24.31 | 6,074,457 | -0.25(-1.02%) |
Feb 18, 2008 | 24.48 | 24.64 | 24.25 | 24.56 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 24.48 | 24.64 | 24.25 | 24.56 | 20,859,784 | +0.03(+0.14%) |
Feb 14, 2008 | 25.06 | 25.29 | 24.40 | 24.53 | 6,362,080 | -0.47(-1.87%) |
Feb 13, 2008 | 25.25 | 25.39 | 24.85 | 24.99 | 4,705,471 | -0.02(-0.07%) |
Feb 12, 2008 | 24.95 | 25.20 | 24.78 | 25.01 | 6,620,375 | +0.26(+1.06%) |
Feb 11, 2008 | 24.58 | 24.87 | 24.37 | 24.75 | 6,820,556 | +0.15(+0.63%) |
Feb 08, 2008 | 24.72 | 24.83 | 24.47 | 24.60 | 4,977,420 | -0.30(-1.19%) |
Feb 07, 2008 | 24.64 | 24.92 | 24.53 | 24.89 | 5,165,172 | +0.02(+0.07%) |
Feb 06, 2008 | 24.72 | 25.15 | 24.65 | 24.87 | 6,374,661 | +0.14(+0.55%) |
Feb 05, 2008 | 25.19 | 25.51 | 24.68 | 24.74 | 6,527,230 | -0.85(-3.32%) |
Feb 04, 2008 | 24.98 | 25.69 | 24.93 | 25.59 | 10,898,206 | +0.54(+2.14%) |
Feb 01, 2008 | 24.40 | 25.08 | 24.32 | 25.05 | 5,886,357 | +0.70(+2.88%) |
Jan 31, 2008 | 23.66 | 24.55 | 23.59 | 24.35 | 6,963,417 | +0.38(+1.57%) |
Jan 30, 2008 | 24.51 | 24.70 | 23.95 | 23.97 | 6,163,707 | -0.38(-1.54%) |
Jan 29, 2008 | 24.61 | 24.94 | 23.81 | 24.35 | 6,369,667 | +0.32(+1.33%) |
Jan 28, 2008 | 23.76 | 24.09 | 23.18 | 24.03 | 4,314,655 | +0.48(+2.03%) |
Jan 25, 2008 | 24.51 | 24.60 | 23.50 | 23.55 | 7,267,846 | -0.74(-3.03%) |
Jan 24, 2008 | 25.44 | 25.44 | 24.20 | 24.29 | 10,422,634 | -0.95(-3.75%) |
Jan 23, 2008 | 23.95 | 25.29 | 23.77 | 25.23 | 11,159,498 | +0.93(+3.82%) |
Jan 22, 2008 | 24.36 | 25.22 | 23.65 | 24.30 | 10,840,277 | -1.24(-4.84%) |
Jan 21, 2008 | 26.53 | 26.56 | 25.34 | 25.54 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 26.53 | 26.56 | 25.34 | 25.54 | 7,875,152 | -0.76(-2.90%) |
Jan 17, 2008 | 27.69 | 27.69 | 26.29 | 26.31 | 6,900,747 | -1.34(-4.86%) |
Jan 16, 2008 | 27.26 | 27.99 | 27.26 | 27.65 | 7,004,713 | +0.32(+1.19%) |
Jan 15, 2008 | 27.18 | 27.72 | 27.18 | 27.33 | 4,713,437 | -0.14(-0.52%) |
Jan 14, 2008 | 27.44 | 27.66 | 27.30 | 27.47 | 2,583,933 | +0.14(+0.50%) |
Jan 11, 2008 | 27.22 | 27.61 | 27.08 | 27.33 | 4,509,267 | -0.15(-0.56%) |
Jan 10, 2008 | 27.36 | 27.66 | 27.19 | 27.48 | 5,871,889 | +0.02(+0.08%) |
Jan 09, 2008 | 27.26 | 27.58 | 27.13 | 27.46 | 5,561,641 | +0.33(+1.22%) |
Jan 08, 2008 | 27.22 | 27.50 | 27.06 | 27.13 | 6,072,125 | -0.02(-0.06%) |
Jan 07, 2008 | 26.49 | 27.19 | 26.36 | 27.15 | 5,534,172 | +0.77(+2.92%) |
Jan 04, 2008 | 26.41 | 26.73 | 26.19 | 26.38 | 6,223,739 | -0.09(-0.32%) |
Jan 03, 2008 | 26.42 | 26.82 | 26.37 | 26.46 | 3,513,266 | +0.08(+0.30%) |
Jan 02, 2008 | 26.39 | 26.67 | 26.25 | 26.38 | 4,791,813 | -0.15(-0.56%) |
Jan 01, 2008 | 26.58 | 26.76 | 26.42 | 26.53 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 26.58 | 26.76 | 26.42 | 26.53 | 1,607,039 | -0.18(-0.68%) |
Dec 28, 2007 | 26.72 | 26.84 | 26.58 | 26.72 | 3,039,575 | +0.15(+0.58%) |
Dec 27, 2007 | 26.97 | 27.06 | 26.53 | 26.56 | 3,091,366 | -0.48(-1.79%) |
Dec 26, 2007 | 27.31 | 27.34 | 26.97 | 27.05 | 2,161,378 | -0.31(-1.13%) |
Dec 24, 2007 | 27.22 | 27.48 | 27.05 | 27.35 | 1,038,060 | +0.26(+0.95%) |
Dec 21, 2007 | 27.05 | 27.24 | 26.90 | 27.10 | 4,665,902 | +0.26(+0.96%) |
Dec 20, 2007 | 26.86 | 26.94 | 26.59 | 26.84 | 3,191,856 | +0.22(+0.81%) |
Dec 19, 2007 | 26.99 | 26.99 | 26.51 | 26.62 | 3,362,869 | -0.24(-0.89%) |
Dec 18, 2007 | 26.66 | 26.98 | 26.57 | 26.86 | 2,705,541 | +0.34(+1.27%) |
Dec 17, 2007 | 26.83 | 26.97 | 26.40 | 26.53 | 3,964,555 | -0.47(-1.75%) |
Dec 14, 2007 | 27.21 | 27.53 | 26.91 | 27.00 | 3,503,272 | -0.47(-1.72%) |
Dec 13, 2007 | 26.96 | 27.55 | 26.96 | 27.47 | 3,062,438 | +0.32(+1.20%) |
Dec 12, 2007 | 28.00 | 28.00 | 26.86 | 27.15 | 5,691,885 | -0.19(-0.71%) |
Dec 11, 2007 | 28.00 | 28.20 | 27.29 | 27.34 | 3,126,974 | -0.67(-2.40%) |
Dec 10, 2007 | 28.03 | 28.20 | 27.91 | 28.01 | 2,205,899 | -0.01(-0.02%) |
Dec 07, 2007 | 28.04 | 28.17 | 27.79 | 28.02 | 1,855,792 | -0.02(-0.06%) |
Dec 06, 2007 | 28.09 | 28.10 | 27.71 | 28.04 | 2,060,722 | -0.06(-0.22%) |
Dec 05, 2007 | 27.70 | 28.13 | 27.60 | 28.10 | 3,025,263 | +0.52(+1.88%) |
Dec 04, 2007 | 27.04 | 27.80 | 27.04 | 27.58 | 2,879,573 | +0.35(+1.30%) |
Dec 03, 2007 | 27.04 | 27.35 | 27.02 | 27.23 | 2,202,091 | +0.06(+0.23%) |
Nov 30, 2007 | 27.35 | 27.35 | 26.93 | 27.17 | 4,904,524 | +0.10(+0.36%) |
Nov 29, 2007 | 26.91 | 27.20 | 26.79 | 27.07 | 3,779,789 | +0.01(+0.04%) |
Nov 28, 2007 | 26.65 | 27.14 | 26.62 | 27.06 | 4,395,939 | +0.56(+2.11%) |
Nov 27, 2007 | 26.43 | 26.80 | 26.20 | 26.50 | 4,581,440 | +0.26(+0.98%) |
Nov 26, 2007 | 26.42 | 26.78 | 26.22 | 26.24 | 4,906,445 | -0.23(-0.86%) |
Nov 23, 2007 | 26.78 | 26.78 | 26.35 | 26.47 | 1,293,107 | -0.08(-0.30%) |
Nov 21, 2007 | 26.77 | 26.95 | 26.55 | 26.55 | 3,001,398 | -0.40(-1.48%) |
Nov 20, 2007 | 26.58 | 27.11 | 26.53 | 26.95 | 6,088,781 | +0.47(+1.76%) |
Nov 19, 2007 | 26.23 | 26.61 | 26.23 | 26.48 | 2,349,901 | +0.03(+0.13%) |
Nov 16, 2007 | 26.54 | 26.72 | 26.10 | 26.45 | 3,112,125 | +0.10(+0.37%) |
Nov 15, 2007 | 26.20 | 26.58 | 26.20 | 26.35 | 2,821,182 | +0.01(+0.04%) |
Nov 14, 2007 | 26.45 | 26.57 | 26.24 | 26.34 | 3,108,660 | +0.00(+0.00%) |
Nov 13, 2007 | 26.33 | 26.36 | 25.85 | 26.34 | 2,919,098 | +0.17(+0.65%) |
Nov 12, 2007 | 26.44 | 26.60 | 26.08 | 26.17 | 3,404,684 | -0.26(-0.99%) |
Nov 09, 2007 | 26.31 | 26.80 | 26.31 | 26.43 | 3,451,172 | -0.26(-0.98%) |
Nov 08, 2007 | 26.38 | 26.87 | 26.31 | 26.69 | 4,258,163 | +0.32(+1.21%) |
Nov 07, 2007 | 26.46 | 27.06 | 26.37 | 26.37 | 3,271,110 | -0.86(-3.16%) |
Nov 06, 2007 | 27.21 | 27.23 | 27.01 | 27.23 | 3,270,620 | +0.04(+0.15%) |
Nov 05, 2007 | 27.48 | 27.48 | 26.87 | 27.19 | 3,443,023 | +0.16(+0.59%) |
Nov 02, 2007 | 26.95 | 27.12 | 26.78 | 27.03 | 3,750,168 | +0.09(+0.34%) |