Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 20.28 | 20.79 | 20.08 | 20.79 | 1,177,939 | +0.32(+1.54%) |
Nov 26, 2008 | 19.67 | 20.58 | 19.56 | 20.47 | 4,704,089 | +0.31(+1.53%) |
Nov 25, 2008 | 20.09 | 20.32 | 18.94 | 20.16 | 4,639,063 | +0.34(+1.70%) |
Nov 24, 2008 | 18.24 | 20.16 | 17.85 | 19.83 | 10,488,390 | +1.96(+10.94%) |
Nov 21, 2008 | 17.78 | 17.95 | 16.05 | 17.87 | 9,371,667 | +0.83(+4.85%) |
Nov 20, 2008 | 17.91 | 18.47 | 16.93 | 17.04 | 8,643,177 | -0.97(-5.37%) |
Nov 19, 2008 | 19.29 | 19.78 | 17.94 | 18.01 | 6,339,076 | -1.50(-7.69%) |
Nov 18, 2008 | 19.93 | 20.11 | 18.57 | 19.51 | 5,070,647 | -0.18(-0.89%) |
Nov 17, 2008 | 19.95 | 20.22 | 19.49 | 19.69 | 2,757,702 | -0.31(-1.54%) |
Nov 14, 2008 | 20.97 | 21.42 | 19.92 | 19.99 | 5,278,317 | -1.20(-5.65%) |
Nov 13, 2008 | 19.42 | 21.29 | 18.49 | 21.19 | 4,609,927 | +1.67(+8.54%) |
Nov 12, 2008 | 20.38 | 20.73 | 19.39 | 19.53 | 7,719,377 | -1.33(-6.38%) |
Nov 11, 2008 | 20.79 | 21.33 | 20.53 | 20.86 | 4,150,639 | -0.02(-0.10%) |
Nov 10, 2008 | 21.57 | 21.94 | 20.65 | 20.88 | 3,744,270 | -0.45(-2.10%) |
Nov 07, 2008 | 21.12 | 21.43 | 20.64 | 21.33 | 5,139,741 | +0.23(+1.10%) |
Nov 06, 2008 | 21.46 | 22.27 | 21.00 | 21.10 | 7,232,461 | -0.72(-3.31%) |
Nov 05, 2008 | 23.86 | 23.86 | 21.02 | 21.82 | 3,280,291 | -1.84(-7.79%) |
Nov 04, 2008 | 23.60 | 23.96 | 23.28 | 23.66 | 7,621,876 | +0.46(+1.96%) |
Nov 03, 2008 | 22.97 | 23.25 | 22.21 | 23.20 | 3,371,284 | +0.15(+0.64%) |
Oct 31, 2008 | 21.93 | 23.06 | 21.56 | 23.06 | 3,157,989 | +1.16(+5.28%) |
Oct 30, 2008 | 21.92 | 21.92 | 20.97 | 21.90 | 2,645,356 | +1.04(+5.01%) |
Oct 29, 2008 | 21.05 | 21.76 | 20.43 | 20.86 | 5,176,571 | -0.20(-0.97%) |
Oct 28, 2008 | 19.85 | 21.52 | 18.71 | 21.06 | 4,746,358 | +1.96(+10.28%) |
Oct 27, 2008 | 18.81 | 20.28 | 18.81 | 19.10 | 4,911,580 | -0.18(-0.91%) |
Oct 24, 2008 | 18.57 | 20.11 | 18.57 | 19.27 | 7,033,818 | -0.86(-4.28%) |
Oct 23, 2008 | 21.05 | 21.14 | 18.84 | 20.14 | 12,199,922 | -0.90(-4.30%) |
Oct 22, 2008 | 21.95 | 22.03 | 20.75 | 21.04 | 6,452,946 | -1.37(-6.10%) |
Oct 21, 2008 | 22.91 | 23.15 | 22.34 | 22.41 | 3,743,460 | -0.84(-3.62%) |
Oct 20, 2008 | 23.12 | 23.44 | 22.76 | 23.25 | 4,301,900 | +0.94(+4.21%) |
Oct 17, 2008 | 23.04 | 23.91 | 22.31 | 22.31 | 6,071,297 | -0.97(-4.16%) |
Oct 16, 2008 | 22.10 | 23.53 | 21.24 | 23.27 | 6,362,405 | +0.86(+3.81%) |
Oct 15, 2008 | 23.13 | 23.79 | 22.20 | 22.42 | 9,333,359 | -1.13(-4.79%) |
Oct 14, 2008 | 23.62 | 25.55 | 22.22 | 23.55 | 10,774,019 | +0.73(+3.19%) |
Oct 13, 2008 | 21.17 | 22.82 | 20.58 | 22.82 | 5,487,891 | +3.06(+15.46%) |
Oct 10, 2008 | 17.45 | 21.35 | 17.45 | 19.76 | 17,315,386 | +0.81(+4.25%) |
Oct 09, 2008 | 21.82 | 23.13 | 18.82 | 18.96 | 12,772,661 | -2.97(-13.55%) |
Oct 08, 2008 | 21.81 | 22.87 | 21.46 | 21.93 | 4,825,532 | -0.55(-2.43%) |
Oct 07, 2008 | 24.16 | 25.76 | 22.33 | 22.48 | 6,891,920 | -1.84(-7.55%) |
Oct 06, 2008 | 23.85 | 24.68 | 22.85 | 24.31 | 7,948,304 | -0.32(-1.31%) |
Oct 03, 2008 | 26.46 | 26.98 | 24.63 | 24.63 | 4,130,223 | -1.19(-4.61%) |
Oct 02, 2008 | 26.13 | 26.36 | 25.57 | 25.83 | 3,969,807 | -0.29(-1.13%) |
Oct 01, 2008 | 25.19 | 26.29 | 24.40 | 26.12 | 5,483,612 | +0.90(+3.59%) |
Sep 30, 2008 | 23.97 | 25.30 | 23.97 | 25.22 | 6,721,820 | +0.69(+2.80%) |
Sep 29, 2008 | 25.93 | 25.93 | 22.68 | 24.53 | 6,735,498 | -1.41(-5.43%) |
Sep 26, 2008 | 25.03 | 26.28 | 24.80 | 25.94 | 0 | -0.13(-0.51%) |
Sep 25, 2008 | 27.33 | 27.40 | 26.07 | 26.07 | 6,120,545 | -0.32(-1.22%) |
Sep 24, 2008 | 27.12 | 27.12 | 25.87 | 26.39 | 6,729,175 | +0.00(+0.00%) |
Sep 23, 2008 | 27.55 | 27.55 | 26.09 | 26.39 | 6,451,719 | -0.90(-3.29%) |
Sep 22, 2008 | 30.39 | 30.49 | 26.21 | 27.29 | 9,171,497 | -1.67(-5.76%) |
Sep 19, 2008 | 36.18 | 42.21 | 27.40 | 28.96 | 0 | +0.65(+2.30%) |
Sep 18, 2008 | 25.03 | 29.50 | 24.43 | 28.31 | 27,641,660 | +3.77(+15.38%) |
Sep 17, 2008 | 24.76 | 25.69 | 24.07 | 24.53 | 17,990,764 | -1.32(-5.11%) |
Sep 16, 2008 | 23.43 | 25.85 | 23.41 | 25.85 | 18,818,902 | +1.52(+6.26%) |
Sep 15, 2008 | 23.50 | 25.12 | 23.48 | 24.33 | 13,299,222 | -0.97(-3.82%) |
Sep 12, 2008 | 24.30 | 25.92 | 24.04 | 25.30 | 8,509,284 | +0.72(+2.94%) |
Sep 11, 2008 | 23.52 | 24.58 | 23.27 | 24.57 | 15,807,129 | +0.40(+1.67%) |
Sep 10, 2008 | 24.39 | 24.55 | 23.16 | 24.17 | 11,177,222 | -0.11(-0.46%) |
Sep 09, 2008 | 24.95 | 25.27 | 24.20 | 24.28 | 11,529,934 | -0.64(-2.57%) |
Sep 08, 2008 | 25.64 | 25.99 | 24.02 | 24.92 | 19,434,606 | +1.40(+5.94%) |
Sep 05, 2008 | 22.36 | 23.66 | 22.19 | 23.53 | 0 | +0.92(+4.06%) |
Sep 04, 2008 | 23.63 | 23.63 | 22.58 | 22.61 | 7,297,046 | -1.04(-4.41%) |
Sep 03, 2008 | 22.74 | 23.71 | 22.51 | 23.65 | 6,836,190 | +0.85(+3.72%) |
Sep 02, 2008 | 22.75 | 23.23 | 22.48 | 22.80 | 6,425,211 | +0.49(+2.21%) |
Aug 29, 2008 | 21.96 | 22.64 | 21.96 | 22.31 | 4,147,636 | +0.03(+0.12%) |
Aug 28, 2008 | 21.65 | 22.41 | 21.59 | 22.28 | 4,360,723 | +0.79(+3.65%) |
Aug 27, 2008 | 21.19 | 21.86 | 21.09 | 21.50 | 3,699,240 | +0.23(+1.08%) |
Aug 26, 2008 | 21.24 | 21.48 | 20.73 | 21.27 | 4,974,378 | +0.14(+0.66%) |
Aug 25, 2008 | 21.61 | 21.74 | 21.07 | 21.13 | 2,530,752 | -0.77(-3.52%) |
Aug 22, 2008 | 21.52 | 21.99 | 21.23 | 21.90 | 4,505,250 | +0.67(+3.15%) |
Aug 21, 2008 | 21.20 | 21.46 | 20.96 | 21.23 | 6,396,169 | -0.28(-1.30%) |
Aug 20, 2008 | 21.88 | 21.88 | 20.93 | 21.51 | 10,811,001 | -0.40(-1.84%) |
Aug 19, 2008 | 22.28 | 22.28 | 21.48 | 21.91 | 9,823,180 | -0.44(-1.99%) |
Aug 18, 2008 | 22.86 | 23.50 | 22.26 | 22.36 | 7,989,028 | -0.93(-4.00%) |
Aug 15, 2008 | 23.00 | 23.96 | 22.83 | 23.29 | 0 | +0.54(+2.38%) |
Aug 14, 2008 | 21.98 | 22.80 | 21.98 | 22.75 | 7,962,329 | +0.31(+1.39%) |
Aug 13, 2008 | 23.10 | 23.10 | 21.90 | 22.43 | 8,522,887 | -0.92(-3.93%) |
Aug 12, 2008 | 24.35 | 24.35 | 23.05 | 23.35 | 9,147,670 | -0.84(-3.48%) |
Aug 11, 2008 | 23.02 | 24.38 | 22.71 | 24.19 | 8,396,673 | +1.38(+6.03%) |
Aug 08, 2008 | 22.07 | 23.00 | 21.77 | 22.82 | 6,428,705 | +0.92(+4.22%) |
Aug 07, 2008 | 22.31 | 22.89 | 21.69 | 21.89 | 7,990,715 | -0.61(-2.72%) |
Aug 06, 2008 | 22.41 | 22.67 | 21.73 | 22.50 | 6,181,709 | +0.20(+0.90%) |
Aug 05, 2008 | 21.41 | 22.55 | 21.41 | 22.30 | 7,494,399 | +0.76(+3.52%) |
Aug 04, 2008 | 21.26 | 21.84 | 20.84 | 21.54 | 4,976,316 | +0.06(+0.26%) |
Aug 01, 2008 | 21.29 | 21.69 | 20.70 | 21.49 | 4,365,234 | +0.45(+2.15%) |
Jul 31, 2008 | 20.77 | 21.38 | 20.73 | 21.04 | 4,597,489 | -0.30(-1.40%) |
Jul 30, 2008 | 21.51 | 21.82 | 20.68 | 21.34 | 8,753,488 | +0.40(+1.89%) |
Jul 29, 2008 | 20.94 | 21.15 | 19.31 | 20.94 | 13,559,263 | +1.55(+7.99%) |
Jul 28, 2008 | 19.88 | 20.28 | 19.26 | 19.39 | 9,143,481 | -0.65(-3.23%) |
Jul 25, 2008 | 20.35 | 20.61 | 19.72 | 20.04 | 8,646,834 | +0.01(+0.03%) |
Jul 24, 2008 | 21.18 | 21.67 | 19.79 | 20.03 | 14,586,595 | -1.20(-5.66%) |
Jul 23, 2008 | 20.80 | 22.18 | 20.77 | 21.23 | 19,708,816 | +0.35(+1.66%) |
Jul 22, 2008 | 19.56 | 20.98 | 18.63 | 20.88 | 15,255,795 | +1.15(+5.81%) |
Jul 21, 2008 | 20.17 | 20.63 | 19.70 | 19.74 | 8,620,944 | -0.28(-1.42%) |
Jul 18, 2008 | 20.18 | 20.26 | 19.31 | 20.02 | 7,419,051 | +0.25(+1.27%) |
Jul 17, 2008 | 18.72 | 20.31 | 18.33 | 19.77 | 17,969,622 | +1.65(+9.13%) |
Jul 16, 2008 | 16.14 | 18.19 | 16.09 | 18.12 | 11,711,641 | +2.26(+14.24%) |
Jul 15, 2008 | 15.99 | 16.81 | 15.09 | 15.86 | 11,136,766 | -0.37(-2.27%) |
Jul 14, 2008 | 17.94 | 18.07 | 16.10 | 16.23 | 8,965,188 | -1.46(-8.25%) |
Jul 11, 2008 | 17.55 | 18.21 | 17.03 | 17.69 | 7,211,414 | -0.03(-0.20%) |
Jul 10, 2008 | 17.44 | 18.35 | 17.27 | 17.72 | 11,102,754 | +0.20(+1.15%) |
Jul 09, 2008 | 18.38 | 18.79 | 17.52 | 17.52 | 8,649,646 | -0.74(-4.07%) |
Jul 08, 2008 | 17.36 | 18.44 | 16.90 | 18.26 | 7,151,727 | +1.14(+6.66%) |
Jul 07, 2008 | 17.89 | 18.03 | 16.61 | 17.12 | 9,102,404 | -0.53(-2.99%) |
Jul 04, 2008 | 18.49 | 18.76 | 17.65 | 17.65 | 4,431,270 | +0.00(+0.00%) |
Jul 03, 2008 | 18.49 | 18.76 | 17.65 | 17.65 | 4,431,270 | -0.81(-4.37%) |
Jul 02, 2008 | 18.73 | 19.42 | 18.41 | 18.46 | 10,184,241 | -0.17(-0.93%) |
Jul 01, 2008 | 18.24 | 18.94 | 18.07 | 18.63 | 9,564,184 | +0.13(+0.68%) |
Jun 30, 2008 | 19.08 | 19.17 | 18.42 | 18.51 | 6,820,197 | -0.78(-4.04%) |
Jun 27, 2008 | 19.26 | 19.68 | 19.05 | 19.29 | 9,073,622 | -0.08(-0.40%) |
Jun 26, 2008 | 19.16 | 19.74 | 19.15 | 19.36 | 5,612,277 | -0.24(-1.21%) |
Jun 25, 2008 | 19.41 | 20.47 | 19.30 | 19.60 | 11,576,038 | +0.13(+0.68%) |
Jun 24, 2008 | 18.89 | 19.61 | 18.70 | 19.47 | 8,377,384 | +0.44(+2.34%) |
Jun 23, 2008 | 19.51 | 19.97 | 19.02 | 19.02 | 4,553,674 | -0.76(-3.86%) |
Jun 20, 2008 | 19.74 | 20.33 | 19.43 | 19.79 | 8,829,032 | -0.10(-0.52%) |
Jun 19, 2008 | 19.58 | 20.08 | 19.24 | 19.89 | 12,153,456 | +0.31(+1.56%) |
Jun 18, 2008 | 20.08 | 20.08 | 19.32 | 19.58 | 5,204,819 | -0.58(-2.89%) |
Jun 17, 2008 | 20.76 | 21.02 | 20.05 | 20.17 | 12,087,535 | -0.53(-2.55%) |
Jun 16, 2008 | 19.81 | 20.84 | 19.62 | 20.70 | 6,360,807 | +0.54(+2.65%) |
Jun 13, 2008 | 20.67 | 20.88 | 19.65 | 20.16 | 19,552,458 | -0.44(-2.13%) |
Jun 12, 2008 | 20.75 | 21.45 | 20.42 | 20.60 | 7,594,657 | -0.04(-0.20%) |
Jun 11, 2008 | 21.34 | 21.45 | 20.64 | 20.64 | 3,531,671 | -0.81(-3.76%) |
Jun 10, 2008 | 21.42 | 21.70 | 21.04 | 21.45 | 4,163,581 | +0.21(+0.98%) |
Jun 09, 2008 | 21.61 | 21.93 | 20.95 | 21.24 | 5,272,937 | -0.44(-2.05%) |
Jun 06, 2008 | 22.41 | 22.47 | 21.63 | 21.68 | 4,017,525 | -0.87(-3.85%) |
Jun 05, 2008 | 22.45 | 22.77 | 22.32 | 22.55 | 1,917,788 | +0.28(+1.28%) |
Jun 04, 2008 | 22.31 | 22.67 | 22.16 | 22.27 | 3,378,191 | -0.17(-0.74%) |
Jun 03, 2008 | 22.73 | 22.73 | 22.20 | 22.43 | 2,529,778 | -0.14(-0.62%) |
Jun 02, 2008 | 22.96 | 22.96 | 22.32 | 22.57 | 1,337,126 | -0.38(-1.64%) |
May 30, 2008 | 23.29 | 23.29 | 22.74 | 22.95 | 2,030,509 | -0.28(-1.20%) |
May 29, 2008 | 22.59 | 23.27 | 22.59 | 23.23 | 1,688,920 | +0.58(+2.58%) |
May 28, 2008 | 23.16 | 23.18 | 22.45 | 22.64 | 5,516,616 | -0.47(-2.01%) |
May 27, 2008 | 22.84 | 23.18 | 22.64 | 23.11 | 854,353 | +0.37(+1.62%) |
May 26, 2008 | 22.87 | 22.96 | 22.63 | 22.74 | 0 | +0.00(+0.00%) |
May 23, 2008 | 22.87 | 22.96 | 22.63 | 22.74 | 2,375,095 | -0.28(-1.24%) |
May 22, 2008 | 22.68 | 23.28 | 22.67 | 23.02 | 4,561,796 | +0.31(+1.35%) |
May 21, 2008 | 22.99 | 23.29 | 22.65 | 22.72 | 6,807,525 | -0.27(-1.18%) |
May 20, 2008 | 23.14 | 23.16 | 22.86 | 22.99 | 2,109,466 | -0.24(-1.05%) |
May 19, 2008 | 23.48 | 23.64 | 23.19 | 23.23 | 3,322,526 | -0.24(-1.04%) |
May 16, 2008 | 23.88 | 23.94 | 23.21 | 23.48 | 2,768,855 | -0.44(-1.83%) |
May 15, 2008 | 23.72 | 23.91 | 23.33 | 23.91 | 1,870,157 | +0.19(+0.82%) |
May 14, 2008 | 23.78 | 24.00 | 23.64 | 23.72 | 1,399,886 | -0.09(-0.38%) |
May 13, 2008 | 23.91 | 24.02 | 23.59 | 23.81 | 1,974,656 | -0.11(-0.46%) |
May 12, 2008 | 23.21 | 24.02 | 23.21 | 23.92 | 2,892,505 | +0.73(+3.15%) |
May 09, 2008 | 23.12 | 23.60 | 23.05 | 23.19 | 6,049,959 | -0.16(-0.68%) |
May 08, 2008 | 23.78 | 23.83 | 23.31 | 23.35 | 4,929,111 | -0.32(-1.35%) |
May 07, 2008 | 24.53 | 24.57 | 23.64 | 23.67 | 3,692,151 | -0.79(-3.24%) |
May 06, 2008 | 24.26 | 24.64 | 23.75 | 24.46 | 4,728,027 | +0.03(+0.14%) |
May 05, 2008 | 24.71 | 24.71 | 24.21 | 24.43 | 1,555,849 | -0.22(-0.90%) |
May 02, 2008 | 25.19 | 25.53 | 24.57 | 24.65 | 3,660,520 | -0.33(-1.34%) |
May 01, 2008 | 23.95 | 25.14 | 23.88 | 24.98 | 4,030,729 | +1.06(+4.41%) |
Apr 30, 2008 | 24.36 | 24.58 | 23.84 | 23.93 | 2,165,841 | -0.51(-2.08%) |
Apr 29, 2008 | 24.46 | 24.51 | 24.27 | 24.44 | 1,733,324 | -0.17(-0.71%) |
Apr 28, 2008 | 24.14 | 24.63 | 23.92 | 24.61 | 2,307,278 | +0.42(+1.75%) |
Apr 25, 2008 | 24.27 | 24.29 | 23.47 | 24.19 | 2,191,128 | +0.17(+0.69%) |
Apr 24, 2008 | 22.96 | 24.02 | 22.83 | 24.02 | 3,620,766 | +1.01(+4.41%) |
Apr 23, 2008 | 23.55 | 23.68 | 22.89 | 23.00 | 4,883,959 | -0.51(-2.19%) |
Apr 22, 2008 | 23.63 | 23.81 | 23.14 | 23.52 | 6,021,819 | -0.22(-0.94%) |
Apr 21, 2008 | 24.59 | 24.59 | 23.73 | 23.74 | 4,333,772 | -0.85(-3.45%) |
Apr 18, 2008 | 24.82 | 25.09 | 24.54 | 24.59 | 6,277,097 | +0.12(+0.48%) |
Apr 17, 2008 | 24.04 | 24.55 | 23.74 | 24.47 | 5,154,303 | +0.15(+0.63%) |
Apr 16, 2008 | 23.55 | 24.32 | 23.51 | 24.32 | 5,113,465 | +1.13(+4.85%) |
Apr 15, 2008 | 22.69 | 23.25 | 22.64 | 23.19 | 5,376,579 | +0.60(+2.65%) |
Apr 14, 2008 | 23.27 | 23.27 | 22.51 | 22.59 | 3,678,953 | -0.65(-2.81%) |
Apr 11, 2008 | 23.55 | 23.81 | 23.23 | 23.25 | 5,807,067 | -0.43(-1.82%) |
Apr 10, 2008 | 23.51 | 24.10 | 23.17 | 23.68 | 7,543,734 | +0.06(+0.24%) |
Apr 09, 2008 | 24.46 | 24.60 | 23.28 | 23.62 | 9,274,353 | -0.80(-3.27%) |
Apr 08, 2008 | 24.55 | 24.63 | 24.14 | 24.42 | 4,509,571 | -0.25(-1.01%) |
Apr 07, 2008 | 24.69 | 25.05 | 24.42 | 24.67 | 5,277,015 | -0.03(-0.14%) |
Apr 04, 2008 | 25.38 | 25.38 | 24.62 | 24.71 | 5,441,017 | -0.72(-2.82%) |
Apr 03, 2008 | 25.55 | 25.56 | 25.05 | 25.42 | 3,426,686 | -0.27(-1.06%) |
Apr 02, 2008 | 25.74 | 25.99 | 25.12 | 25.69 | 4,394,672 | +0.13(+0.52%) |
Apr 01, 2008 | 24.85 | 25.58 | 24.78 | 25.56 | 5,850,752 | +1.13(+4.64%) |
Mar 31, 2008 | 24.23 | 24.88 | 24.05 | 24.43 | 2,463,157 | +0.34(+1.41%) |
Mar 28, 2008 | 24.64 | 25.00 | 24.03 | 24.09 | 4,986,239 | -0.75(-3.02%) |
Mar 27, 2008 | 25.62 | 25.62 | 24.71 | 24.84 | 3,990,464 | -0.74(-2.88%) |
Mar 26, 2008 | 26.03 | 26.19 | 25.14 | 25.58 | 3,528,684 | -0.66(-2.52%) |
Mar 25, 2008 | 26.26 | 26.27 | 25.43 | 26.24 | 5,120,025 | +0.18(+0.69%) |
Mar 24, 2008 | 26.03 | 26.69 | 25.78 | 26.05 | 8,870,533 | +0.47(+1.82%) |
Mar 21, 2008 | 24.39 | 25.66 | 23.83 | 25.59 | 4,992,773 | +0.00(+0.00%) |
Mar 20, 2008 | 24.39 | 25.66 | 23.83 | 25.59 | 4,992,773 | +1.15(+4.69%) |
Mar 19, 2008 | 25.06 | 25.31 | 24.44 | 24.44 | 10,400,783 | -0.37(-1.48%) |
Mar 18, 2008 | 24.56 | 24.82 | 23.71 | 24.81 | 8,126,736 | +0.98(+4.11%) |
Mar 17, 2008 | 23.18 | 24.12 | 23.00 | 23.83 | 8,434,895 | -0.17(-0.72%) |
Mar 14, 2008 | 24.77 | 24.89 | 23.59 | 24.00 | 8,324,251 | -0.35(-1.43%) |
Mar 13, 2008 | 23.62 | 24.56 | 23.07 | 24.35 | 5,385,434 | +0.44(+1.86%) |
Mar 12, 2008 | 24.62 | 25.22 | 23.80 | 23.91 | 7,869,733 | -0.42(-1.71%) |
Mar 11, 2008 | 22.99 | 24.48 | 22.99 | 24.32 | 9,900,199 | +1.74(+7.69%) |
Mar 10, 2008 | 22.55 | 23.00 | 22.32 | 22.59 | 5,801,498 | -0.10(-0.46%) |
Mar 07, 2008 | 22.20 | 23.06 | 21.95 | 22.69 | 3,877,995 | +0.43(+1.94%) |
Mar 06, 2008 | 22.93 | 22.93 | 22.25 | 22.26 | 3,688,237 | -0.70(-3.03%) |
Mar 05, 2008 | 23.32 | 23.56 | 22.79 | 22.96 | 4,820,727 | -0.13(-0.57%) |
Mar 04, 2008 | 23.01 | 23.30 | 22.42 | 23.09 | 4,411,154 | -0.20(-0.87%) |
Mar 03, 2008 | 23.74 | 23.74 | 23.09 | 23.29 | 5,131,517 | -0.51(-2.16%) |
Feb 29, 2008 | 24.28 | 24.31 | 23.46 | 23.80 | 5,286,772 | -0.67(-2.75%) |
Feb 28, 2008 | 25.32 | 25.32 | 24.48 | 24.48 | 2,627,296 | -1.03(-4.03%) |
Feb 27, 2008 | 25.14 | 25.82 | 25.07 | 25.51 | 4,021,346 | +0.00(+0.00%) |
Feb 26, 2008 | 25.26 | 25.85 | 25.19 | 25.51 | 3,686,158 | +0.17(+0.66%) |
Feb 25, 2008 | 24.99 | 25.43 | 24.48 | 25.34 | 4,315,499 | +0.35(+1.42%) |
Feb 22, 2008 | 24.74 | 25.00 | 24.14 | 24.98 | 3,756,768 | +0.06(+0.25%) |
Feb 21, 2008 | 25.76 | 25.76 | 24.66 | 24.92 | 1,741,440 | -0.51(-2.00%) |
Feb 20, 2008 | 24.32 | 25.51 | 24.27 | 25.43 | 3,904,315 | +0.76(+3.10%) |
Feb 19, 2008 | 25.67 | 25.67 | 24.62 | 24.66 | 5,150,172 | -0.46(-1.83%) |
Feb 18, 2008 | 25.02 | 25.19 | 24.67 | 25.12 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 25.02 | 25.19 | 24.67 | 25.12 | 3,960,555 | -0.03(-0.11%) |
Feb 14, 2008 | 25.85 | 25.85 | 25.03 | 25.15 | 2,268,518 | -0.71(-2.74%) |
Feb 13, 2008 | 25.92 | 26.03 | 25.26 | 25.86 | 1,942,947 | +0.08(+0.32%) |
Feb 12, 2008 | 25.62 | 26.08 | 25.37 | 25.78 | 4,354,711 | +0.44(+1.73%) |
Feb 11, 2008 | 25.80 | 25.81 | 25.27 | 25.34 | 2,116,516 | -0.62(-2.38%) |
Feb 08, 2008 | 26.03 | 26.42 | 25.31 | 25.96 | 5,200,136 | -0.20(-0.77%) |
Feb 07, 2008 | 25.32 | 26.46 | 25.30 | 26.16 | 3,983,940 | +0.60(+2.37%) |
Feb 06, 2008 | 25.94 | 26.31 | 25.35 | 25.55 | 4,453,394 | -0.13(-0.51%) |
Feb 05, 2008 | 26.16 | 26.72 | 25.66 | 25.69 | 7,703,017 | -1.01(-3.77%) |
Feb 04, 2008 | 27.52 | 27.52 | 26.56 | 26.69 | 4,150,911 | -0.84(-3.05%) |
Feb 01, 2008 | 26.99 | 27.60 | 26.88 | 27.54 | 6,183,662 | +0.62(+2.30%) |
Jan 31, 2008 | 25.46 | 27.10 | 25.01 | 26.92 | 9,765,200 | +1.04(+4.03%) |
Jan 30, 2008 | 26.19 | 28.15 | 25.79 | 25.87 | 6,683,355 | -0.26(-1.01%) |
Jan 29, 2008 | 25.92 | 26.16 | 25.08 | 26.14 | 4,006,153 | +0.42(+1.62%) |
Jan 28, 2008 | 24.82 | 25.77 | 24.25 | 25.72 | 6,196,701 | +0.95(+3.81%) |
Jan 25, 2008 | 25.55 | 25.74 | 24.66 | 24.78 | 5,988,315 | -0.59(-2.33%) |
Jan 24, 2008 | 25.21 | 25.62 | 24.76 | 25.37 | 9,187,275 | +0.40(+1.61%) |
Jan 23, 2008 | 22.59 | 25.17 | 22.18 | 24.96 | 7,209,643 | +2.07(+9.05%) |
Jan 22, 2008 | 21.20 | 23.55 | 21.02 | 22.89 | 4,925,701 | +0.78(+3.52%) |
Jan 21, 2008 | 22.53 | 22.77 | 21.75 | 22.11 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 22.53 | 22.77 | 21.75 | 22.11 | 2,462,065 | -0.33(-1.46%) |
Jan 17, 2008 | 23.35 | 23.35 | 22.38 | 22.44 | 2,654,952 | -0.83(-3.58%) |
Jan 16, 2008 | 22.86 | 23.68 | 22.59 | 23.27 | 5,938,173 | +0.54(+2.38%) |
Jan 15, 2008 | 22.93 | 22.97 | 22.36 | 22.73 | 2,046,047 | -0.50(-2.15%) |
Jan 14, 2008 | 23.46 | 23.59 | 22.86 | 23.23 | 2,586,303 | -0.08(-0.33%) |
Jan 11, 2008 | 23.49 | 23.93 | 23.08 | 23.31 | 6,196,797 | -0.29(-1.24%) |
Jan 10, 2008 | 22.77 | 24.07 | 22.07 | 23.60 | 5,598,792 | +0.35(+1.52%) |
Jan 09, 2008 | 22.94 | 23.26 | 22.27 | 23.25 | 4,527,902 | +0.17(+0.75%) |
Jan 08, 2008 | 24.29 | 24.42 | 23.03 | 23.07 | 2,168,792 | -1.02(-4.24%) |
Jan 07, 2008 | 23.86 | 24.64 | 23.63 | 24.10 | 3,879,502 | +0.35(+1.46%) |
Jan 04, 2008 | 24.32 | 24.32 | 23.62 | 23.75 | 4,624,162 | -1.03(-4.15%) |
Jan 03, 2008 | 25.12 | 25.42 | 24.39 | 24.78 | 4,869,354 | -0.38(-1.52%) |
Jan 02, 2008 | 25.87 | 25.87 | 24.91 | 25.16 | 2,075,786 | -0.61(-2.37%) |
Jan 01, 2008 | 25.54 | 26.10 | 25.37 | 25.77 | 1,980,348 | +0.00(+0.00%) |
Dec 31, 2007 | 25.54 | 26.10 | 25.37 | 25.77 | 1,980,348 | +0.15(+0.60%) |
Dec 28, 2007 | 26.31 | 26.31 | 25.58 | 25.62 | 1,238,187 | -0.48(-1.84%) |
Dec 27, 2007 | 26.67 | 26.88 | 25.97 | 26.10 | 2,454,084 | -0.90(-3.32%) |
Dec 26, 2007 | 26.83 | 27.08 | 26.64 | 26.99 | 1,348,102 | +0.07(+0.26%) |
Dec 24, 2007 | 26.75 | 27.03 | 26.74 | 26.92 | 3,724,649 | +0.28(+1.04%) |
Dec 21, 2007 | 26.15 | 26.74 | 25.84 | 26.65 | 2,082,521 | +0.44(+1.70%) |
Dec 20, 2007 | 26.40 | 26.56 | 25.80 | 26.20 | 2,601,643 | -0.13(-0.48%) |
Dec 19, 2007 | 26.46 | 26.65 | 25.94 | 26.33 | 1,922,198 | -0.14(-0.53%) |
Dec 18, 2007 | 26.04 | 26.64 | 25.64 | 26.46 | 3,651,718 | +0.66(+2.56%) |
Dec 17, 2007 | 25.80 | 26.35 | 25.74 | 25.80 | 2,057,820 | -0.19(-0.75%) |
Dec 14, 2007 | 26.44 | 26.70 | 25.98 | 26.00 | 1,783,601 | -0.69(-2.58%) |
Dec 13, 2007 | 26.59 | 26.81 | 26.13 | 26.69 | 2,136,623 | -0.19(-0.70%) |
Dec 12, 2007 | 28.15 | 28.18 | 26.51 | 26.88 | 2,829,240 | -0.37(-1.35%) |
Dec 11, 2007 | 29.14 | 29.14 | 27.19 | 27.24 | 2,946,662 | -1.67(-5.79%) |
Dec 10, 2007 | 28.36 | 29.07 | 28.33 | 28.92 | 2,067,384 | +0.54(+1.91%) |
Dec 07, 2007 | 28.84 | 28.85 | 28.26 | 28.38 | 1,201,319 | -0.30(-1.04%) |
Dec 06, 2007 | 27.83 | 28.76 | 27.55 | 28.68 | 5,194,110 | +1.01(+3.64%) |
Dec 05, 2007 | 27.58 | 27.72 | 27.21 | 27.67 | 1,858,070 | +0.56(+2.05%) |
Dec 04, 2007 | 27.49 | 27.49 | 26.82 | 27.11 | 1,002,491 | -0.32(-1.17%) |