Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 17.92 | 18.76 | 17.86 | 18.28 | 2,559,848 | +0.02(+0.11%) |
Oct 30, 2008 | 17.84 | 18.58 | 17.50 | 18.26 | 4,022,460 | +0.83(+4.76%) |
Oct 29, 2008 | 17.61 | 18.05 | 17.08 | 17.43 | 3,449,175 | -0.25(-1.41%) |
Oct 28, 2008 | 16.82 | 17.76 | 16.34 | 17.68 | 2,709,976 | +1.28(+7.80%) |
Oct 27, 2008 | 16.19 | 17.94 | 15.76 | 16.40 | 5,586,325 | -0.13(-0.79%) |
Oct 24, 2008 | 14.45 | 16.87 | 14.21 | 16.53 | 4,941,087 | +1.13(+7.34%) |
Oct 23, 2008 | 17.47 | 17.47 | 14.37 | 15.40 | 5,106,825 | -0.96(-5.87%) |
Oct 22, 2008 | 16.91 | 16.92 | 16.01 | 16.36 | 2,233,913 | -0.65(-3.82%) |
Oct 21, 2008 | 17.43 | 17.58 | 16.96 | 17.01 | 1,733,385 | -0.67(-3.79%) |
Oct 20, 2008 | 16.50 | 17.70 | 16.30 | 17.68 | 2,105,350 | +1.39(+8.53%) |
Oct 17, 2008 | 16.24 | 16.98 | 15.80 | 16.29 | 0 | -0.40(-2.40%) |
Oct 16, 2008 | 16.74 | 17.22 | 15.60 | 16.69 | 4,389,899 | -0.02(-0.12%) |
Oct 15, 2008 | 18.01 | 18.51 | 16.71 | 16.71 | 4,457,678 | -1.50(-8.24%) |
Oct 14, 2008 | 17.49 | 18.64 | 17.46 | 18.21 | 3,643,287 | +1.07(+6.24%) |
Oct 13, 2008 | 16.24 | 17.14 | 16.16 | 17.14 | 4,892,065 | +1.33(+8.41%) |
Oct 10, 2008 | 16.89 | 17.19 | 14.90 | 15.81 | 0 | -1.49(-8.61%) |
Oct 09, 2008 | 18.45 | 18.78 | 17.30 | 17.30 | 1,867,090 | -0.97(-5.31%) |
Oct 08, 2008 | 17.16 | 19.06 | 17.15 | 18.27 | 2,621,193 | +0.57(+3.22%) |
Oct 07, 2008 | 18.95 | 19.27 | 17.64 | 17.70 | 2,176,360 | -1.28(-6.74%) |
Oct 06, 2008 | 20.12 | 20.12 | 18.21 | 18.98 | 2,705,675 | -1.62(-7.86%) |
Oct 03, 2008 | 21.06 | 21.63 | 20.31 | 20.60 | 0 | -0.21(-1.01%) |
Oct 02, 2008 | 21.40 | 21.49 | 20.56 | 20.81 | 1,758,992 | -0.84(-3.88%) |
Oct 01, 2008 | 22.00 | 22.14 | 21.43 | 21.65 | 1,711,906 | -0.40(-1.81%) |
Sep 30, 2008 | 21.40 | 22.14 | 20.84 | 22.05 | 2,486,628 | +0.94(+4.45%) |
Sep 29, 2008 | 22.71 | 22.73 | 20.50 | 21.11 | 1,735,603 | -1.96(-8.50%) |
Sep 26, 2008 | 22.79 | 23.14 | 22.46 | 23.07 | 0 | +0.06(+0.26%) |
Sep 25, 2008 | 22.20 | 23.19 | 22.08 | 23.01 | 1,094,440 | +0.88(+3.98%) |
Sep 24, 2008 | 22.64 | 22.69 | 21.90 | 22.13 | 2,298,957 | -0.51(-2.25%) |
Sep 23, 2008 | 22.86 | 23.50 | 22.47 | 22.64 | 1,177,685 | -0.61(-2.62%) |
Sep 22, 2008 | 23.84 | 24.16 | 23.08 | 23.25 | 897,967 | -0.68(-2.84%) |
Sep 19, 2008 | 23.33 | 24.82 | 23.33 | 23.93 | 0 | +0.85(+3.68%) |
Sep 18, 2008 | 22.60 | 23.25 | 21.90 | 23.08 | 3,472,294 | +0.78(+3.50%) |
Sep 17, 2008 | 22.67 | 22.86 | 21.99 | 22.30 | 1,781,076 | -0.60(-2.62%) |
Sep 16, 2008 | 21.76 | 23.16 | 21.40 | 22.90 | 2,375,680 | +1.05(+4.81%) |
Sep 15, 2008 | 23.72 | 23.76 | 20.93 | 21.85 | 5,210,697 | -2.41(-9.93%) |
Sep 12, 2008 | 24.08 | 24.45 | 23.92 | 24.26 | 0 | -0.16(-0.66%) |
Sep 11, 2008 | 24.39 | 24.50 | 23.86 | 24.42 | 1,338,275 | -0.21(-0.85%) |
Sep 10, 2008 | 24.54 | 24.79 | 24.24 | 24.63 | 1,243,850 | +0.27(+1.11%) |
Sep 09, 2008 | 25.43 | 25.72 | 24.33 | 24.36 | 1,511,470 | -1.14(-4.47%) |
Sep 08, 2008 | 25.05 | 25.54 | 24.83 | 25.50 | 1,508,090 | +0.81(+3.28%) |
Sep 05, 2008 | 24.58 | 24.76 | 24.04 | 24.69 | 0 | -0.07(-0.28%) |
Sep 04, 2008 | 25.35 | 25.47 | 24.73 | 24.76 | 1,118,798 | -0.78(-3.05%) |
Sep 03, 2008 | 26.12 | 26.12 | 25.38 | 25.54 | 1,520,456 | -0.48(-1.84%) |
Sep 02, 2008 | 26.67 | 27.18 | 25.95 | 26.02 | 979,161 | -0.44(-1.66%) |
Aug 29, 2008 | 26.96 | 27.13 | 26.34 | 26.46 | 0 | -0.69(-2.54%) |
Aug 28, 2008 | 26.72 | 27.19 | 26.48 | 27.15 | 749,374 | +0.51(+1.91%) |
Aug 27, 2008 | 26.38 | 26.82 | 26.17 | 26.64 | 650,839 | +0.20(+0.76%) |
Aug 26, 2008 | 26.48 | 26.68 | 26.22 | 26.44 | 715,776 | -0.04(-0.15%) |
Aug 25, 2008 | 26.62 | 26.75 | 26.26 | 26.48 | 567,480 | -0.32(-1.19%) |
Aug 22, 2008 | 26.73 | 26.99 | 26.55 | 26.80 | 0 | +0.18(+0.68%) |
Aug 21, 2008 | 26.36 | 26.69 | 26.26 | 26.62 | 850,612 | +0.11(+0.41%) |
Aug 20, 2008 | 26.71 | 26.90 | 26.36 | 26.51 | 727,894 | -0.17(-0.64%) |
Aug 19, 2008 | 26.70 | 26.95 | 26.40 | 26.68 | 917,793 | -0.12(-0.45%) |
Aug 18, 2008 | 27.00 | 27.02 | 26.51 | 26.80 | 1,302,686 | -0.12(-0.45%) |
Aug 15, 2008 | 26.81 | 27.05 | 26.38 | 26.92 | 0 | +0.22(+0.82%) |
Aug 14, 2008 | 26.04 | 26.79 | 26.04 | 26.70 | 1,671,716 | +0.50(+1.91%) |
Aug 13, 2008 | 25.97 | 26.41 | 25.77 | 26.20 | 1,276,457 | +0.13(+0.50%) |
Aug 12, 2008 | 26.17 | 26.35 | 25.94 | 26.07 | 1,025,085 | -0.23(-0.87%) |
Aug 11, 2008 | 26.13 | 26.56 | 25.94 | 26.30 | 1,314,735 | +0.09(+0.34%) |
Aug 08, 2008 | 26.10 | 26.39 | 25.99 | 26.21 | 1,723,609 | +0.07(+0.27%) |
Aug 07, 2008 | 25.17 | 26.37 | 25.05 | 26.14 | 2,572,657 | +0.89(+3.52%) |
Aug 06, 2008 | 26.05 | 26.05 | 24.75 | 25.25 | 5,908,535 | -0.89(-3.40%) |
Aug 05, 2008 | 26.44 | 26.67 | 26.00 | 26.14 | 2,288,547 | -0.18(-0.68%) |
Aug 04, 2008 | 26.65 | 26.69 | 26.26 | 26.32 | 1,599,801 | -0.37(-1.39%) |
Aug 01, 2008 | 26.50 | 27.08 | 26.50 | 26.69 | 1,452,343 | -0.17(-0.63%) |
Jul 31, 2008 | 27.07 | 27.68 | 26.85 | 26.86 | 1,742,530 | -0.33(-1.21%) |
Jul 30, 2008 | 26.63 | 27.38 | 26.58 | 27.19 | 1,943,084 | +0.54(+2.03%) |
Jul 29, 2008 | 26.65 | 28.09 | 26.34 | 26.65 | 3,575,638 | -0.27(-1.00%) |
Jul 28, 2008 | 26.71 | 27.32 | 26.52 | 26.92 | 1,524,981 | +0.10(+0.37%) |
Jul 25, 2008 | 26.56 | 27.14 | 26.51 | 26.82 | 968,063 | +0.36(+1.36%) |
Jul 24, 2008 | 26.90 | 27.12 | 26.42 | 26.46 | 1,387,489 | -0.48(-1.78%) |
Jul 23, 2008 | 26.50 | 27.05 | 26.43 | 26.94 | 1,258,516 | +0.40(+1.51%) |
Jul 22, 2008 | 26.54 | 26.83 | 26.15 | 26.54 | 2,230,011 | -0.11(-0.41%) |
Jul 21, 2008 | 26.71 | 26.99 | 26.52 | 26.65 | 976,173 | +0.08(+0.30%) |
Jul 18, 2008 | 26.50 | 26.94 | 26.30 | 26.57 | 1,052,121 | +0.11(+0.42%) |
Jul 17, 2008 | 26.16 | 26.55 | 26.05 | 26.46 | 1,205,787 | +0.40(+1.53%) |
Jul 16, 2008 | 25.27 | 26.12 | 24.90 | 26.06 | 1,688,977 | +0.83(+3.29%) |
Jul 15, 2008 | 25.16 | 25.49 | 24.61 | 25.23 | 1,461,046 | -0.21(-0.83%) |
Jul 14, 2008 | 25.90 | 26.10 | 25.16 | 25.44 | 2,037,381 | -0.31(-1.20%) |
Jul 11, 2008 | 26.05 | 26.15 | 24.35 | 25.75 | 3,858,892 | -0.66(-2.50%) |
Jul 10, 2008 | 26.58 | 26.95 | 26.11 | 26.41 | 2,408,417 | -0.21(-0.79%) |
Jul 09, 2008 | 27.11 | 27.13 | 26.48 | 26.62 | 1,974,138 | -0.44(-1.63%) |
Jul 08, 2008 | 27.03 | 27.38 | 26.08 | 27.06 | 4,353,360 | +1.26(+4.88%) |
Jul 07, 2008 | 25.64 | 26.35 | 25.56 | 25.80 | 2,278,231 | +0.25(+0.98%) |
Jul 04, 2008 | 25.30 | 25.74 | 25.00 | 25.55 | 718,141 | +0.00(+0.00%) |
Jul 03, 2008 | 25.30 | 25.74 | 25.00 | 25.55 | 718,141 | +0.50(+2.00%) |
Jul 02, 2008 | 25.59 | 25.86 | 25.02 | 25.05 | 1,310,047 | -0.56(-2.19%) |
Jul 01, 2008 | 24.93 | 25.72 | 24.77 | 25.61 | 1,974,683 | +0.41(+1.63%) |
Jun 30, 2008 | 25.21 | 25.39 | 24.93 | 25.20 | 1,110,832 | -0.07(-0.28%) |
Jun 27, 2008 | 25.22 | 25.33 | 24.80 | 25.27 | 1,660,857 | +0.05(+0.20%) |
Jun 26, 2008 | 25.67 | 25.67 | 25.13 | 25.22 | 817,606 | -0.66(-2.55%) |
Jun 25, 2008 | 25.34 | 26.15 | 25.32 | 25.88 | 1,089,166 | +0.57(+2.25%) |
Jun 24, 2008 | 25.54 | 25.72 | 24.99 | 25.31 | 1,469,039 | -0.38(-1.48%) |
Jun 23, 2008 | 25.86 | 26.36 | 25.59 | 25.69 | 950,758 | -0.10(-0.39%) |
Jun 20, 2008 | 25.68 | 26.52 | 25.68 | 25.79 | 2,405,262 | -0.77(-2.90%) |
Jun 19, 2008 | 26.54 | 26.69 | 26.06 | 26.56 | 1,341,731 | +0.08(+0.30%) |
Jun 18, 2008 | 27.26 | 27.34 | 26.25 | 26.48 | 2,301,193 | -0.87(-3.18%) |
Jun 17, 2008 | 27.59 | 27.62 | 27.19 | 27.35 | 1,005,337 | -0.21(-0.76%) |
Jun 16, 2008 | 26.66 | 27.69 | 26.61 | 27.56 | 1,905,988 | +0.86(+3.22%) |
Jun 13, 2008 | 26.28 | 26.94 | 26.28 | 26.70 | 1,171,796 | +0.50(+1.91%) |
Jun 12, 2008 | 26.22 | 26.34 | 26.06 | 26.20 | 994,795 | +0.10(+0.38%) |
Jun 11, 2008 | 26.67 | 26.84 | 26.00 | 26.10 | 1,102,723 | -0.64(-2.39%) |
Jun 10, 2008 | 26.69 | 27.15 | 26.59 | 26.74 | 2,085,124 | -0.52(-1.91%) |
Jun 09, 2008 | 27.00 | 27.32 | 26.54 | 27.26 | 1,498,371 | +0.34(+1.26%) |
Jun 06, 2008 | 27.09 | 27.37 | 26.40 | 26.92 | 2,337,933 | -0.48(-1.75%) |
Jun 05, 2008 | 26.80 | 27.50 | 26.74 | 27.40 | 1,459,385 | +0.68(+2.54%) |
Jun 04, 2008 | 26.21 | 26.73 | 26.10 | 26.72 | 1,041,575 | +0.47(+1.79%) |
Jun 03, 2008 | 26.14 | 26.60 | 25.96 | 26.25 | 983,833 | +0.13(+0.50%) |
Jun 02, 2008 | 26.34 | 26.49 | 25.96 | 26.12 | 773,719 | -0.34(-1.28%) |
May 30, 2008 | 26.22 | 26.49 | 26.09 | 26.46 | 1,195,370 | +0.43(+1.65%) |
May 29, 2008 | 26.00 | 26.29 | 25.81 | 26.03 | 934,587 | +0.02(+0.08%) |
May 28, 2008 | 25.99 | 26.20 | 25.60 | 26.01 | 1,071,729 | +0.13(+0.50%) |
May 27, 2008 | 25.77 | 26.23 | 25.52 | 25.88 | 1,645,728 | +0.67(+2.66%) |
May 26, 2008 | 25.40 | 25.50 | 24.94 | 25.21 | 0 | +0.00(+0.00%) |
May 23, 2008 | 25.40 | 25.50 | 24.94 | 25.21 | 797,972 | -0.31(-1.21%) |
May 22, 2008 | 25.16 | 25.56 | 25.05 | 25.52 | 1,265,193 | +0.36(+1.43%) |
May 21, 2008 | 25.82 | 26.00 | 24.97 | 25.16 | 1,161,440 | -0.66(-2.56%) |
May 20, 2008 | 26.00 | 26.07 | 25.44 | 25.82 | 1,845,181 | -0.43(-1.64%) |
May 19, 2008 | 25.74 | 26.57 | 25.39 | 26.25 | 2,193,977 | +0.53(+2.06%) |
May 16, 2008 | 25.77 | 25.82 | 25.38 | 25.72 | 1,006,789 | +0.08(+0.31%) |
May 15, 2008 | 25.29 | 25.72 | 25.16 | 25.64 | 1,839,901 | +0.47(+1.87%) |
May 14, 2008 | 25.26 | 25.54 | 25.06 | 25.17 | 1,785,442 | -0.07(-0.28%) |
May 13, 2008 | 24.74 | 25.31 | 24.63 | 25.24 | 1,200,609 | +0.44(+1.77%) |
May 12, 2008 | 25.08 | 25.08 | 24.19 | 24.80 | 1,345,787 | -0.20(-0.80%) |
May 09, 2008 | 24.81 | 25.07 | 24.54 | 25.00 | 591,205 | +0.00(+0.00%) |
May 08, 2008 | 25.71 | 25.82 | 24.80 | 25.00 | 2,617,108 | -0.53(-2.08%) |
May 07, 2008 | 26.44 | 26.50 | 25.14 | 25.53 | 4,936,659 | +0.30(+1.19%) |
May 06, 2008 | 24.72 | 25.43 | 24.60 | 25.23 | 2,753,685 | +0.44(+1.77%) |
May 05, 2008 | 25.16 | 25.37 | 24.79 | 24.79 | 1,537,739 | -0.54(-2.13%) |
May 02, 2008 | 25.41 | 26.02 | 25.29 | 25.33 | 1,762,365 | +0.01(+0.04%) |
May 01, 2008 | 24.50 | 25.45 | 24.42 | 25.32 | 1,431,247 | +0.69(+2.80%) |
Apr 30, 2008 | 24.03 | 24.97 | 24.03 | 24.63 | 2,028,361 | +0.55(+2.28%) |
Apr 29, 2008 | 24.30 | 24.57 | 24.00 | 24.08 | 1,084,778 | -0.26(-1.07%) |
Apr 28, 2008 | 23.87 | 24.62 | 23.87 | 24.34 | 1,140,691 | +0.39(+1.63%) |
Apr 25, 2008 | 24.00 | 24.03 | 23.50 | 23.95 | 1,081,439 | -0.04(-0.17%) |
Apr 24, 2008 | 24.02 | 24.20 | 23.71 | 23.99 | 1,424,424 | +0.00(+0.02%) |
Apr 23, 2008 | 23.92 | 24.59 | 23.81 | 23.98 | 767,204 | +0.09(+0.36%) |
Apr 22, 2008 | 24.39 | 24.42 | 23.54 | 23.90 | 829,198 | -0.53(-2.17%) |
Apr 21, 2008 | 23.97 | 24.54 | 23.91 | 24.43 | 1,229,450 | +0.29(+1.20%) |
Apr 18, 2008 | 23.94 | 24.38 | 23.74 | 24.14 | 1,320,857 | +0.50(+2.12%) |
Apr 17, 2008 | 23.78 | 23.93 | 23.42 | 23.64 | 908,752 | -0.21(-0.88%) |
Apr 16, 2008 | 23.57 | 24.03 | 23.54 | 23.85 | 1,822,630 | +0.41(+1.75%) |
Apr 15, 2008 | 23.45 | 23.64 | 23.20 | 23.44 | 1,042,947 | -0.01(-0.04%) |
Apr 14, 2008 | 23.35 | 23.53 | 23.17 | 23.45 | 754,588 | +0.09(+0.39%) |
Apr 11, 2008 | 23.32 | 23.53 | 23.01 | 23.36 | 815,615 | -0.16(-0.68%) |
Apr 10, 2008 | 23.40 | 23.59 | 23.30 | 23.52 | 1,116,410 | +0.04(+0.17%) |
Apr 09, 2008 | 23.51 | 23.71 | 23.12 | 23.48 | 1,083,800 | -0.24(-1.01%) |
Apr 08, 2008 | 23.56 | 23.90 | 23.40 | 23.72 | 852,103 | +0.04(+0.17%) |
Apr 07, 2008 | 23.90 | 23.92 | 23.55 | 23.68 | 691,441 | -0.01(-0.04%) |
Apr 04, 2008 | 23.60 | 23.92 | 23.25 | 23.69 | 1,036,000 | +0.03(+0.13%) |
Apr 03, 2008 | 23.31 | 23.79 | 23.20 | 23.66 | 1,031,400 | +0.15(+0.64%) |
Apr 02, 2008 | 23.61 | 23.93 | 23.24 | 23.51 | 1,632,210 | -0.13(-0.55%) |
Apr 01, 2008 | 22.85 | 23.71 | 22.85 | 23.64 | 1,404,012 | +0.81(+3.55%) |
Mar 31, 2008 | 22.20 | 22.91 | 22.09 | 22.83 | 1,586,400 | +0.63(+2.84%) |
Mar 28, 2008 | 22.16 | 22.38 | 21.95 | 22.20 | 1,359,484 | +0.04(+0.18%) |
Mar 27, 2008 | 22.01 | 22.52 | 21.80 | 22.16 | 1,619,191 | +0.17(+0.77%) |
Mar 26, 2008 | 22.00 | 22.11 | 21.63 | 21.99 | 990,800 | -0.15(-0.68%) |
Mar 25, 2008 | 22.10 | 22.31 | 21.78 | 22.14 | 1,543,927 | +0.16(+0.73%) |
Mar 24, 2008 | 21.45 | 22.29 | 21.42 | 21.98 | 1,118,049 | +0.57(+2.66%) |
Mar 21, 2008 | 21.17 | 21.50 | 21.14 | 21.41 | 1,869,498 | +0.00(+0.00%) |
Mar 20, 2008 | 21.17 | 21.50 | 21.14 | 21.41 | 1,869,498 | +0.16(+0.75%) |
Mar 19, 2008 | 21.29 | 21.60 | 21.03 | 21.25 | 2,289,319 | +0.00(+0.00%) |
Mar 18, 2008 | 21.07 | 21.37 | 20.89 | 21.25 | 1,960,930 | +0.50(+2.41%) |
Mar 17, 2008 | 20.75 | 21.09 | 20.41 | 20.75 | 1,999,893 | -0.42(-1.98%) |
Mar 14, 2008 | 21.84 | 21.93 | 21.02 | 21.17 | 2,339,576 | -0.65(-2.98%) |
Mar 13, 2008 | 21.92 | 22.06 | 21.63 | 21.82 | 1,969,205 | -0.38(-1.71%) |
Mar 12, 2008 | 22.32 | 22.80 | 22.13 | 22.20 | 942,351 | -0.12(-0.54%) |
Mar 11, 2008 | 22.60 | 22.75 | 21.79 | 22.32 | 1,492,600 | +0.19(+0.86%) |
Mar 10, 2008 | 22.73 | 22.94 | 22.10 | 22.13 | 1,497,223 | -0.52(-2.30%) |
Mar 07, 2008 | 22.77 | 23.26 | 22.38 | 22.65 | 916,062 | -0.41(-1.78%) |
Mar 06, 2008 | 23.13 | 23.68 | 23.05 | 23.06 | 1,324,020 | -0.22(-0.95%) |
Mar 05, 2008 | 22.80 | 23.57 | 22.80 | 23.28 | 1,702,911 | +0.56(+2.46%) |
Mar 04, 2008 | 23.32 | 23.33 | 22.33 | 22.72 | 2,452,500 | -0.88(-3.73%) |
Mar 03, 2008 | 23.90 | 24.10 | 23.02 | 23.60 | 3,412,415 | +1.44(+6.50%) |
Feb 29, 2008 | 22.84 | 22.84 | 22.05 | 22.16 | 876,206 | -0.79(-3.44%) |
Feb 28, 2008 | 23.39 | 23.42 | 22.54 | 22.95 | 959,600 | -0.54(-2.30%) |
Feb 27, 2008 | 23.10 | 24.01 | 23.07 | 23.49 | 913,600 | +0.29(+1.25%) |
Feb 26, 2008 | 23.03 | 23.39 | 22.64 | 23.20 | 879,200 | +0.13(+0.56%) |
Feb 25, 2008 | 22.66 | 23.10 | 22.50 | 23.07 | 835,000 | +0.35(+1.54%) |
Feb 22, 2008 | 22.60 | 22.73 | 22.23 | 22.72 | 1,209,400 | +0.14(+0.62%) |
Feb 21, 2008 | 22.70 | 23.16 | 22.43 | 22.58 | 1,402,700 | -0.07(-0.31%) |
Feb 20, 2008 | 22.26 | 22.69 | 21.98 | 22.65 | 944,000 | +0.40(+1.80%) |
Feb 19, 2008 | 22.27 | 22.70 | 22.12 | 22.25 | 1,145,915 | +0.17(+0.77%) |
Feb 18, 2008 | 22.83 | 22.98 | 21.98 | 22.08 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 22.83 | 22.98 | 21.98 | 22.08 | 1,951,400 | -0.89(-3.87%) |
Feb 14, 2008 | 23.49 | 23.50 | 22.95 | 22.97 | 1,004,860 | -0.45(-1.92%) |
Feb 13, 2008 | 22.81 | 23.49 | 22.81 | 23.42 | 2,774,200 | +0.75(+3.31%) |
Feb 12, 2008 | 22.17 | 22.70 | 22.11 | 22.67 | 2,233,007 | +0.65(+2.95%) |
Feb 11, 2008 | 22.07 | 22.85 | 21.79 | 22.02 | 2,405,426 | -0.16(-0.72%) |
Feb 08, 2008 | 20.93 | 22.18 | 20.90 | 22.18 | 1,897,509 | +1.07(+5.07%) |
Feb 07, 2008 | 21.39 | 21.49 | 20.73 | 21.11 | 2,988,000 | -0.49(-2.27%) |
Feb 06, 2008 | 21.81 | 22.16 | 21.59 | 21.60 | 1,663,897 | -0.13(-0.60%) |
Feb 05, 2008 | 21.21 | 21.93 | 21.19 | 21.73 | 1,425,751 | +0.20(+0.93%) |
Feb 04, 2008 | 22.16 | 22.33 | 21.40 | 21.53 | 1,698,810 | -0.72(-3.24%) |
Feb 01, 2008 | 21.50 | 22.31 | 21.26 | 22.25 | 9,059,143 | +0.76(+3.54%) |
Jan 31, 2008 | 22.06 | 22.27 | 21.34 | 21.49 | 3,328,890 | -0.38(-1.74%) |
Jan 30, 2008 | 23.00 | 23.09 | 21.39 | 21.87 | 3,269,970 | -1.02(-4.46%) |
Jan 29, 2008 | 21.99 | 22.99 | 21.51 | 22.89 | 2,533,139 | +1.42(+6.61%) |
Jan 28, 2008 | 21.01 | 21.56 | 20.89 | 21.47 | 1,177,330 | +0.34(+1.61%) |
Jan 25, 2008 | 21.71 | 22.11 | 21.07 | 21.13 | 1,329,045 | -0.59(-2.72%) |
Jan 24, 2008 | 20.76 | 21.83 | 20.71 | 21.72 | 3,406,106 | +1.10(+5.33%) |
Jan 23, 2008 | 20.11 | 20.81 | 19.25 | 20.62 | 5,024,345 | +0.09(+0.44%) |
Jan 22, 2008 | 20.13 | 21.39 | 20.13 | 20.53 | 2,718,600 | -0.47(-2.24%) |
Jan 21, 2008 | 20.81 | 21.84 | 20.50 | 21.00 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 20.81 | 21.84 | 20.50 | 21.00 | 2,105,484 | +0.23(+1.11%) |
Jan 17, 2008 | 21.78 | 21.96 | 20.68 | 20.77 | 2,205,732 | -0.96(-4.42%) |
Jan 16, 2008 | 21.56 | 22.26 | 21.54 | 21.73 | 2,412,468 | +0.04(+0.18%) |
Jan 15, 2008 | 22.67 | 22.67 | 21.69 | 21.69 | 1,967,200 | -1.11(-4.87%) |
Jan 14, 2008 | 23.18 | 23.18 | 22.71 | 22.80 | 1,538,000 | +0.09(+0.40%) |
Jan 11, 2008 | 23.62 | 24.07 | 22.66 | 22.71 | 3,505,457 | -1.06(-4.46%) |
Jan 10, 2008 | 23.30 | 23.88 | 21.94 | 23.77 | 9,782,640 | +2.80(+13.35%) |
Jan 09, 2008 | 20.80 | 21.35 | 19.64 | 20.97 | 4,303,588 | -0.87(-3.98%) |
Jan 08, 2008 | 22.12 | 22.68 | 21.83 | 21.84 | 1,536,012 | -0.08(-0.36%) |
Jan 07, 2008 | 23.23 | 23.39 | 21.89 | 21.92 | 2,230,400 | -1.25(-5.39%) |
Jan 04, 2008 | 23.87 | 24.46 | 23.08 | 23.17 | 1,211,900 | -0.98(-4.06%) |
Jan 03, 2008 | 24.39 | 24.41 | 24.11 | 24.15 | 1,256,300 | -0.16(-0.66%) |
Jan 02, 2008 | 24.96 | 25.08 | 24.24 | 24.31 | 1,405,700 | -0.79(-3.15%) |
Jan 01, 2008 | 24.96 | 25.33 | 24.89 | 25.10 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 24.96 | 25.33 | 24.89 | 25.10 | 902,400 | +0.06(+0.24%) |
Dec 28, 2007 | 25.11 | 25.18 | 24.86 | 25.04 | 841,408 | +0.04(+0.16%) |
Dec 27, 2007 | 25.33 | 25.35 | 24.99 | 25.00 | 687,617 | -0.22(-0.87%) |
Dec 26, 2007 | 25.17 | 25.40 | 25.11 | 25.22 | 701,124 | -0.09(-0.36%) |
Dec 24, 2007 | 25.03 | 25.31 | 24.81 | 25.31 | 207,200 | +0.31(+1.24%) |
Dec 21, 2007 | 24.77 | 25.00 | 24.59 | 25.00 | 1,519,781 | +0.56(+2.29%) |
Dec 20, 2007 | 24.40 | 24.56 | 24.10 | 24.44 | 690,500 | +0.26(+1.08%) |
Dec 19, 2007 | 23.62 | 24.44 | 23.61 | 24.18 | 1,355,506 | +0.47(+1.98%) |
Dec 18, 2007 | 23.76 | 23.83 | 23.39 | 23.71 | 1,109,114 | +0.12(+0.51%) |
Dec 17, 2007 | 23.76 | 24.11 | 23.45 | 23.59 | 923,470 | -0.33(-1.38%) |
Dec 14, 2007 | 23.95 | 24.16 | 23.84 | 23.92 | 746,320 | -0.33(-1.36%) |
Dec 13, 2007 | 24.29 | 24.30 | 23.70 | 24.25 | 1,377,270 | -0.15(-0.61%) |
Dec 12, 2007 | 25.02 | 25.15 | 24.26 | 24.40 | 1,656,748 | -0.11(-0.45%) |
Dec 11, 2007 | 25.29 | 25.59 | 24.51 | 24.51 | 2,072,177 | -0.77(-3.05%) |
Dec 10, 2007 | 24.61 | 25.33 | 24.31 | 25.28 | 2,364,759 | +0.87(+3.56%) |
Dec 07, 2007 | 23.07 | 24.76 | 22.56 | 24.41 | 3,425,925 | +1.35(+5.85%) |
Dec 06, 2007 | 24.27 | 24.80 | 22.86 | 23.06 | 4,042,125 | -1.21(-4.99%) |
Dec 05, 2007 | 24.64 | 24.97 | 23.97 | 24.27 | 2,097,500 | -0.11(-0.45%) |
Dec 04, 2007 | 24.00 | 24.50 | 23.90 | 24.38 | 1,629,162 | +0.22(+0.91%) |
Dec 03, 2007 | 23.80 | 24.43 | 23.78 | 24.16 | 1,347,762 | +0.22(+0.92%) |
Nov 30, 2007 | 24.35 | 24.56 | 23.91 | 23.94 | 2,495,232 | -0.12(-0.50%) |
Nov 29, 2007 | 24.22 | 24.42 | 23.72 | 24.06 | 1,154,731 | -0.31(-1.27%) |
Nov 28, 2007 | 23.70 | 24.52 | 23.59 | 24.37 | 1,332,237 | +0.84(+3.57%) |
Nov 27, 2007 | 23.40 | 23.84 | 23.20 | 23.53 | 1,751,995 | +0.28(+1.20%) |
Nov 26, 2007 | 23.10 | 23.54 | 22.74 | 23.25 | 2,564,452 | +0.32(+1.40%) |
Nov 23, 2007 | 23.11 | 23.23 | 22.84 | 22.93 | 438,105 | -0.01(-0.04%) |
Nov 21, 2007 | 23.32 | 23.82 | 22.85 | 22.94 | 1,373,700 | -0.49(-2.09%) |
Nov 20, 2007 | 24.50 | 24.56 | 22.97 | 23.43 | 3,793,810 | -1.12(-4.56%) |
Nov 19, 2007 | 25.23 | 25.35 | 24.47 | 24.55 | 2,897,700 | -0.60(-2.39%) |
Nov 16, 2007 | 25.58 | 25.62 | 25.05 | 25.15 | 3,007,427 | -0.30(-1.18%) |
Nov 15, 2007 | 25.37 | 25.73 | 25.24 | 25.45 | 2,100,480 | +0.10(+0.39%) |
Nov 14, 2007 | 25.50 | 25.82 | 25.30 | 25.35 | 1,564,840 | -0.07(-0.28%) |
Nov 13, 2007 | 25.32 | 25.54 | 24.77 | 25.42 | 2,098,400 | +0.22(+0.87%) |
Nov 12, 2007 | 25.81 | 26.27 | 25.16 | 25.20 | 2,374,000 | -0.61(-2.36%) |
Nov 09, 2007 | 26.48 | 26.48 | 25.00 | 25.81 | 10,567,746 | -1.03(-3.84%) |
Nov 08, 2007 | 27.19 | 27.19 | 25.81 | 26.84 | 2,919,218 | -0.22(-0.81%) |
Nov 07, 2007 | 27.74 | 27.86 | 27.02 | 27.06 | 1,522,995 | -0.67(-2.42%) |
Nov 06, 2007 | 29.39 | 29.39 | 27.38 | 27.73 | 2,275,192 | +0.27(+0.98%) |
Nov 05, 2007 | 28.08 | 28.10 | 27.29 | 27.46 | 1,243,810 | -0.85(-3.00%) |
Nov 02, 2007 | 27.33 | 28.87 | 27.15 | 28.31 | 2,919,300 | +0.41(+1.47%) |