Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 18.53 | 18.82 | 18.24 | 18.76 | 3,176,617 | +0.57(+3.13%) |
Sep 29, 2008 | 19.24 | 19.55 | 18.03 | 18.19 | 3,677,773 | -1.56(-7.92%) |
Sep 26, 2008 | 19.51 | 19.83 | 19.39 | 19.75 | 0 | -0.09(-0.43%) |
Sep 25, 2008 | 19.84 | 19.98 | 19.59 | 19.84 | 2,334,334 | +0.13(+0.67%) |
Sep 24, 2008 | 19.89 | 19.89 | 19.45 | 19.70 | 2,006,140 | +0.05(+0.26%) |
Sep 23, 2008 | 20.26 | 20.51 | 19.64 | 19.65 | 2,689,738 | -0.63(-3.12%) |
Sep 22, 2008 | 20.64 | 21.02 | 20.23 | 20.29 | 2,038,461 | -0.56(-2.66%) |
Sep 19, 2008 | 20.97 | 22.23 | 14.86 | 20.84 | 0 | +0.36(+1.76%) |
Sep 18, 2008 | 19.63 | 20.86 | 19.03 | 20.48 | 5,359,237 | +1.06(+5.47%) |
Sep 17, 2008 | 19.09 | 19.64 | 18.81 | 19.42 | 3,950,172 | -0.08(-0.40%) |
Sep 16, 2008 | 18.76 | 19.55 | 18.63 | 19.50 | 2,971,750 | +0.34(+1.78%) |
Sep 15, 2008 | 19.43 | 20.17 | 19.16 | 19.16 | 2,423,858 | -0.97(-4.82%) |
Sep 12, 2008 | 19.68 | 20.19 | 19.68 | 20.13 | 0 | +0.33(+1.65%) |
Sep 11, 2008 | 19.27 | 19.85 | 19.10 | 19.80 | 2,897,170 | +0.33(+1.68%) |
Sep 10, 2008 | 19.46 | 19.68 | 19.22 | 19.47 | 2,601,288 | +0.13(+0.65%) |
Sep 09, 2008 | 19.58 | 19.77 | 19.35 | 19.35 | 4,106,251 | -0.26(-1.34%) |
Sep 08, 2008 | 19.79 | 20.19 | 19.16 | 19.61 | 3,909,577 | -0.10(-0.52%) |
Sep 05, 2008 | 19.58 | 19.81 | 19.46 | 19.71 | 0 | +0.10(+0.52%) |
Sep 04, 2008 | 20.38 | 20.44 | 19.60 | 19.61 | 3,049,351 | -0.88(-4.29%) |
Sep 03, 2008 | 20.40 | 20.70 | 20.39 | 20.49 | 3,468,395 | -0.00(-0.02%) |
Sep 02, 2008 | 20.83 | 20.93 | 20.39 | 20.49 | 3,521,163 | -0.06(-0.28%) |
Aug 29, 2008 | 20.77 | 20.89 | 20.52 | 20.55 | 0 | -0.28(-1.33%) |
Aug 28, 2008 | 20.95 | 20.95 | 20.61 | 20.83 | 2,005,867 | +0.06(+0.31%) |
Aug 27, 2008 | 20.65 | 20.84 | 20.54 | 20.76 | 1,900,592 | +0.15(+0.73%) |
Aug 26, 2008 | 20.41 | 20.74 | 20.32 | 20.61 | 2,145,321 | +0.18(+0.88%) |
Aug 25, 2008 | 20.58 | 20.64 | 20.26 | 20.43 | 2,435,461 | -0.27(-1.30%) |
Aug 22, 2008 | 20.80 | 20.90 | 20.48 | 20.70 | 0 | +0.01(+0.03%) |
Aug 21, 2008 | 20.40 | 20.78 | 20.34 | 20.69 | 1,176,432 | +0.16(+0.80%) |
Aug 20, 2008 | 20.51 | 20.63 | 20.28 | 20.53 | 1,658,667 | +0.07(+0.35%) |
Aug 19, 2008 | 20.38 | 20.69 | 20.38 | 20.46 | 2,203,807 | -0.23(-1.10%) |
Aug 18, 2008 | 20.86 | 20.99 | 20.64 | 20.69 | 2,340,962 | -0.05(-0.23%) |
Aug 15, 2008 | 20.67 | 20.87 | 20.60 | 20.73 | 0 | +0.07(+0.35%) |
Aug 14, 2008 | 20.75 | 20.88 | 20.46 | 20.66 | 2,169,622 | -0.17(-0.83%) |
Aug 13, 2008 | 20.31 | 20.93 | 20.31 | 20.84 | 2,833,268 | +0.43(+2.09%) |
Aug 12, 2008 | 20.41 | 20.52 | 20.08 | 20.41 | 4,292,036 | -0.03(-0.17%) |
Aug 11, 2008 | 20.46 | 20.70 | 20.27 | 20.44 | 3,898,992 | -0.09(-0.43%) |
Aug 08, 2008 | 20.03 | 20.67 | 19.82 | 20.53 | 2,804,347 | +0.50(+2.50%) |
Aug 07, 2008 | 20.05 | 20.56 | 19.80 | 20.03 | 4,223,065 | -0.09(-0.46%) |
Aug 06, 2008 | 20.14 | 20.29 | 20.01 | 20.12 | 3,998,972 | -0.04(-0.20%) |
Aug 05, 2008 | 19.80 | 20.24 | 19.75 | 20.16 | 4,641,287 | +0.45(+2.26%) |
Aug 04, 2008 | 20.17 | 20.34 | 19.49 | 19.72 | 3,623,435 | -0.57(-2.80%) |
Aug 01, 2008 | 20.34 | 20.59 | 20.16 | 20.29 | 4,499,025 | -0.14(-0.68%) |
Jul 31, 2008 | 20.24 | 20.59 | 20.22 | 20.43 | 5,767,229 | +0.01(+0.03%) |
Jul 30, 2008 | 19.36 | 20.50 | 19.35 | 20.42 | 7,994,806 | +0.12(+0.59%) |
Jul 29, 2008 | 20.30 | 21.12 | 20.03 | 20.30 | 6,962,562 | -0.32(-1.54%) |
Jul 28, 2008 | 20.50 | 21.03 | 20.35 | 20.62 | 7,206,512 | +0.13(+0.63%) |
Jul 25, 2008 | 22.13 | 22.15 | 20.29 | 20.49 | 7,981,539 | -2.13(-9.40%) |
Jul 24, 2008 | 22.86 | 23.16 | 22.54 | 22.61 | 3,371,994 | -0.32(-1.41%) |
Jul 23, 2008 | 23.09 | 23.11 | 22.63 | 22.94 | 2,067,259 | -0.08(-0.36%) |
Jul 22, 2008 | 23.22 | 23.29 | 22.43 | 23.02 | 3,108,027 | -0.32(-1.36%) |
Jul 21, 2008 | 23.49 | 23.53 | 23.12 | 23.34 | 1,716,613 | +0.00(+0.01%) |
Jul 18, 2008 | 23.15 | 23.66 | 23.15 | 23.33 | 2,128,997 | -0.11(-0.45%) |
Jul 17, 2008 | 23.07 | 23.48 | 22.94 | 23.44 | 4,130,843 | +0.40(+1.73%) |
Jul 16, 2008 | 22.77 | 23.06 | 22.32 | 23.04 | 1,998,182 | +0.31(+1.38%) |
Jul 15, 2008 | 22.63 | 23.08 | 22.31 | 22.73 | 2,391,446 | -0.07(-0.30%) |
Jul 14, 2008 | 23.01 | 23.10 | 22.62 | 22.79 | 2,542,347 | +0.05(+0.22%) |
Jul 11, 2008 | 22.68 | 22.95 | 22.32 | 22.74 | 1,873,684 | -0.14(-0.60%) |
Jul 10, 2008 | 23.30 | 23.51 | 22.62 | 22.88 | 3,241,689 | +0.18(+0.81%) |
Jul 09, 2008 | 22.65 | 23.07 | 22.55 | 22.70 | 3,268,621 | -0.16(-0.72%) |
Jul 08, 2008 | 22.52 | 22.92 | 22.11 | 22.86 | 3,360,076 | +0.23(+1.04%) |
Jul 07, 2008 | 22.54 | 22.94 | 22.42 | 22.62 | 3,373,514 | +0.18(+0.80%) |
Jul 04, 2008 | 22.51 | 22.80 | 22.00 | 22.44 | 3,309,698 | +0.00(+0.00%) |
Jul 03, 2008 | 22.51 | 22.80 | 22.00 | 22.44 | 3,309,698 | -0.08(-0.35%) |
Jul 02, 2008 | 23.30 | 23.41 | 22.52 | 22.52 | 3,920,787 | -0.81(-3.49%) |
Jul 01, 2008 | 23.23 | 23.41 | 22.89 | 23.34 | 2,420,573 | -0.12(-0.52%) |
Jun 30, 2008 | 23.43 | 23.76 | 23.34 | 23.46 | 1,976,567 | +0.05(+0.22%) |
Jun 27, 2008 | 23.61 | 23.75 | 23.34 | 23.41 | 2,674,718 | -0.18(-0.77%) |
Jun 26, 2008 | 24.18 | 24.31 | 23.59 | 23.59 | 1,818,644 | -0.82(-3.38%) |
Jun 25, 2008 | 24.23 | 24.66 | 24.16 | 24.41 | 1,865,416 | +0.22(+0.92%) |
Jun 24, 2008 | 24.62 | 24.68 | 24.09 | 24.19 | 2,516,311 | -0.48(-1.95%) |
Jun 23, 2008 | 24.59 | 24.74 | 24.37 | 24.67 | 1,720,552 | +0.11(+0.46%) |
Jun 20, 2008 | 24.98 | 25.08 | 24.26 | 24.56 | 4,326,273 | -0.53(-2.13%) |
Jun 19, 2008 | 25.23 | 25.41 | 24.99 | 25.09 | 2,107,757 | -0.13(-0.50%) |
Jun 18, 2008 | 25.61 | 25.66 | 25.09 | 25.22 | 2,532,884 | -0.45(-1.76%) |
Jun 17, 2008 | 25.61 | 25.83 | 25.46 | 25.67 | 1,541,399 | +0.07(+0.29%) |
Jun 16, 2008 | 25.80 | 25.80 | 25.44 | 25.60 | 2,005,753 | -0.17(-0.65%) |
Jun 13, 2008 | 25.50 | 25.82 | 25.22 | 25.77 | 1,701,370 | +0.60(+2.40%) |
Jun 12, 2008 | 25.10 | 25.33 | 24.96 | 25.16 | 1,370,532 | +0.05(+0.22%) |
Jun 11, 2008 | 25.34 | 25.45 | 25.04 | 25.11 | 2,594,164 | -0.24(-0.94%) |
Jun 10, 2008 | 25.08 | 25.46 | 24.91 | 25.35 | 1,952,406 | -0.19(-0.75%) |
Jun 09, 2008 | 25.50 | 25.71 | 25.31 | 25.54 | 1,922,231 | -0.01(-0.04%) |
Jun 06, 2008 | 25.80 | 26.28 | 25.53 | 25.55 | 2,467,324 | -0.69(-2.62%) |
Jun 05, 2008 | 25.72 | 26.24 | 25.57 | 26.24 | 2,498,488 | +0.33(+1.28%) |
Jun 04, 2008 | 25.50 | 26.17 | 25.48 | 25.91 | 1,967,168 | +0.31(+1.21%) |
Jun 03, 2008 | 26.34 | 26.34 | 25.25 | 25.60 | 2,128,986 | -0.20(-0.78%) |
Jun 02, 2008 | 26.05 | 26.16 | 25.66 | 25.80 | 1,613,628 | -0.30(-1.16%) |
May 30, 2008 | 26.12 | 26.67 | 25.84 | 26.10 | 2,502,899 | -0.10(-0.36%) |
May 29, 2008 | 26.43 | 26.43 | 25.81 | 26.19 | 1,669,540 | -0.16(-0.62%) |
May 28, 2008 | 25.55 | 26.37 | 25.22 | 26.36 | 2,460,778 | +1.09(+4.31%) |
May 27, 2008 | 25.36 | 25.52 | 25.06 | 25.27 | 1,649,321 | -0.21(-0.83%) |
May 26, 2008 | 25.45 | 25.70 | 25.13 | 25.48 | 0 | +0.00(+0.00%) |
May 23, 2008 | 25.45 | 25.70 | 25.13 | 25.48 | 1,600,181 | -0.25(-0.98%) |
May 22, 2008 | 25.71 | 26.11 | 25.61 | 25.73 | 1,522,619 | +0.03(+0.11%) |
May 21, 2008 | 26.35 | 26.57 | 25.56 | 25.70 | 1,779,009 | -0.71(-2.67%) |
May 20, 2008 | 26.14 | 26.43 | 25.79 | 26.41 | 1,864,993 | +0.20(+0.75%) |
May 19, 2008 | 26.19 | 26.55 | 26.06 | 26.21 | 1,780,711 | -0.05(-0.19%) |
May 16, 2008 | 25.87 | 26.29 | 25.77 | 26.26 | 2,599,128 | +0.26(+1.00%) |
May 15, 2008 | 25.90 | 26.03 | 25.71 | 26.00 | 1,762,439 | +0.18(+0.69%) |
May 14, 2008 | 25.08 | 26.15 | 25.03 | 25.83 | 3,766,023 | +0.79(+3.17%) |
May 13, 2008 | 24.88 | 25.05 | 24.67 | 25.03 | 1,815,656 | +0.28(+1.13%) |
May 12, 2008 | 24.51 | 24.79 | 24.47 | 24.75 | 2,578,416 | +0.18(+0.73%) |
May 09, 2008 | 24.72 | 24.73 | 24.38 | 24.57 | 1,747,469 | -0.40(-1.60%) |
May 08, 2008 | 25.11 | 25.11 | 24.73 | 24.97 | 1,721,973 | +0.12(+0.47%) |
May 07, 2008 | 25.21 | 25.21 | 24.76 | 24.86 | 2,257,270 | -0.27(-1.07%) |
May 06, 2008 | 24.98 | 25.21 | 24.83 | 25.13 | 2,231,134 | -0.06(-0.23%) |
May 05, 2008 | 25.18 | 25.31 | 24.94 | 25.18 | 2,419,819 | +0.00(+0.01%) |
May 02, 2008 | 25.35 | 25.35 | 24.94 | 25.18 | 1,835,710 | +0.20(+0.82%) |
May 01, 2008 | 25.03 | 25.20 | 24.48 | 24.98 | 2,464,421 | -0.06(-0.26%) |
Apr 30, 2008 | 25.39 | 25.39 | 24.91 | 25.04 | 2,792,121 | -0.16(-0.65%) |
Apr 29, 2008 | 25.39 | 25.67 | 25.14 | 25.20 | 3,254,655 | -0.27(-1.06%) |
Apr 28, 2008 | 25.66 | 26.01 | 25.20 | 25.47 | 4,568,536 | -0.10(-0.39%) |
Apr 25, 2008 | 24.44 | 26.12 | 24.38 | 25.57 | 8,448,793 | +1.83(+7.69%) |
Apr 24, 2008 | 23.45 | 24.01 | 23.32 | 23.75 | 2,406,683 | +0.22(+0.93%) |
Apr 23, 2008 | 24.03 | 24.14 | 23.48 | 23.53 | 2,011,362 | -0.55(-2.29%) |
Apr 22, 2008 | 24.55 | 24.57 | 23.83 | 24.08 | 2,256,454 | -0.53(-2.16%) |
Apr 21, 2008 | 24.61 | 24.67 | 24.36 | 24.61 | 1,356,774 | -0.02(-0.08%) |
Apr 18, 2008 | 24.50 | 24.63 | 24.20 | 24.63 | 2,235,572 | +0.38(+1.59%) |
Apr 17, 2008 | 24.29 | 24.43 | 23.97 | 24.25 | 2,276,135 | -0.12(-0.48%) |
Apr 16, 2008 | 23.73 | 24.36 | 23.73 | 24.36 | 2,529,038 | +0.84(+3.59%) |
Apr 15, 2008 | 23.48 | 23.76 | 23.27 | 23.52 | 2,267,074 | +0.09(+0.38%) |
Apr 14, 2008 | 23.42 | 23.60 | 23.29 | 23.43 | 2,040,184 | -0.02(-0.09%) |
Apr 11, 2008 | 23.65 | 23.66 | 23.34 | 23.45 | 2,408,647 | -0.39(-1.64%) |
Apr 10, 2008 | 23.70 | 24.04 | 23.62 | 23.84 | 3,152,509 | +0.09(+0.37%) |
Apr 09, 2008 | 24.13 | 24.22 | 23.66 | 23.75 | 3,016,182 | -0.36(-1.50%) |
Apr 08, 2008 | 23.28 | 24.18 | 23.12 | 24.11 | 4,602,588 | +0.82(+3.51%) |
Apr 07, 2008 | 22.84 | 23.85 | 22.84 | 23.30 | 4,993,923 | +0.70(+3.09%) |
Apr 04, 2008 | 22.39 | 22.69 | 22.12 | 22.60 | 1,810,062 | +0.38(+1.70%) |
Apr 03, 2008 | 21.84 | 22.34 | 21.74 | 22.22 | 2,517,224 | +0.29(+1.32%) |
Apr 02, 2008 | 21.94 | 22.11 | 21.70 | 21.93 | 1,860,423 | +0.02(+0.09%) |
Apr 01, 2008 | 21.44 | 21.91 | 21.18 | 21.91 | 3,175,316 | +0.63(+2.98%) |
Mar 31, 2008 | 20.95 | 21.48 | 20.95 | 21.28 | 2,866,000 | +0.13(+0.61%) |
Mar 28, 2008 | 21.42 | 21.46 | 21.03 | 21.15 | 2,175,375 | -0.09(-0.42%) |
Mar 27, 2008 | 21.59 | 21.63 | 21.19 | 21.23 | 2,131,234 | -0.26(-1.19%) |
Mar 26, 2008 | 21.57 | 21.82 | 21.41 | 21.49 | 1,775,319 | -0.19(-0.90%) |
Mar 25, 2008 | 21.67 | 21.93 | 21.47 | 21.68 | 2,151,620 | +0.09(+0.43%) |
Mar 24, 2008 | 20.99 | 21.86 | 20.99 | 21.59 | 3,046,183 | +0.65(+3.09%) |
Mar 21, 2008 | 20.97 | 21.21 | 20.66 | 20.95 | 3,555,080 | -0.00(-0.00%) |
Mar 20, 2008 | 20.97 | 21.21 | 20.66 | 20.95 | 3,555,080 | +0.08(+0.39%) |
Mar 19, 2008 | 21.91 | 22.08 | 20.86 | 20.86 | 3,486,814 | -0.84(-3.89%) |
Mar 18, 2008 | 22.02 | 22.21 | 21.22 | 21.71 | 4,760,895 | +0.03(+0.13%) |
Mar 17, 2008 | 21.76 | 22.38 | 21.54 | 21.68 | 4,446,154 | -0.65(-2.91%) |
Mar 14, 2008 | 22.66 | 22.67 | 21.70 | 22.33 | 4,868,762 | -0.25(-1.10%) |
Mar 13, 2008 | 21.95 | 22.64 | 21.76 | 22.58 | 3,938,041 | +0.33(+1.50%) |
Mar 12, 2008 | 22.25 | 22.60 | 22.03 | 22.25 | 3,009,295 | +0.18(+0.80%) |
Mar 11, 2008 | 21.85 | 22.20 | 21.39 | 22.07 | 5,530,579 | +0.89(+4.18%) |
Mar 10, 2008 | 21.41 | 21.66 | 21.16 | 21.18 | 6,147,428 | -0.38(-1.77%) |
Mar 07, 2008 | 21.93 | 22.11 | 21.53 | 21.57 | 4,350,240 | -0.58(-2.62%) |
Mar 06, 2008 | 22.40 | 22.45 | 22.13 | 22.14 | 2,877,723 | -0.32(-1.41%) |
Mar 05, 2008 | 22.19 | 22.54 | 22.09 | 22.46 | 3,253,099 | +0.34(+1.54%) |
Mar 04, 2008 | 22.39 | 22.64 | 21.87 | 22.12 | 3,599,797 | -0.48(-2.13%) |
Mar 03, 2008 | 22.40 | 22.60 | 22.23 | 22.60 | 2,172,140 | +0.18(+0.81%) |
Feb 29, 2008 | 22.63 | 22.84 | 22.33 | 22.42 | 3,493,310 | -0.50(-2.18%) |
Feb 28, 2008 | 22.64 | 23.00 | 22.52 | 22.92 | 4,089,385 | -0.06(-0.28%) |
Feb 27, 2008 | 22.73 | 23.09 | 22.69 | 22.99 | 2,582,975 | +0.17(+0.73%) |
Feb 26, 2008 | 22.77 | 23.04 | 22.64 | 22.82 | 1,925,296 | -0.13(-0.55%) |
Feb 25, 2008 | 22.69 | 22.94 | 22.27 | 22.94 | 2,359,935 | +0.39(+1.72%) |
Feb 22, 2008 | 22.59 | 22.59 | 22.10 | 22.56 | 2,568,407 | +0.11(+0.50%) |
Feb 21, 2008 | 22.77 | 22.82 | 22.20 | 22.44 | 2,713,678 | -0.29(-1.27%) |
Feb 20, 2008 | 22.45 | 22.79 | 22.29 | 22.73 | 1,727,427 | +0.07(+0.30%) |
Feb 19, 2008 | 22.83 | 22.89 | 22.54 | 22.67 | 2,432,892 | +0.23(+1.03%) |
Feb 18, 2008 | 22.31 | 22.59 | 22.09 | 22.43 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 22.31 | 22.59 | 22.09 | 22.43 | 3,283,582 | -0.03(-0.12%) |
Feb 14, 2008 | 22.72 | 22.91 | 22.39 | 22.46 | 2,739,629 | -0.27(-1.20%) |
Feb 13, 2008 | 22.83 | 22.97 | 22.45 | 22.73 | 3,631,709 | +0.10(+0.42%) |
Feb 12, 2008 | 22.78 | 23.05 | 22.45 | 22.64 | 3,620,632 | -0.09(-0.40%) |
Feb 11, 2008 | 22.55 | 22.78 | 22.32 | 22.73 | 3,452,949 | +0.30(+1.32%) |
Feb 08, 2008 | 22.05 | 22.53 | 21.90 | 22.43 | 3,487,278 | +0.31(+1.42%) |
Feb 07, 2008 | 21.83 | 22.32 | 21.83 | 22.12 | 2,826,702 | +0.04(+0.20%) |
Feb 06, 2008 | 22.55 | 22.69 | 22.01 | 22.08 | 3,306,736 | -0.39(-1.74%) |
Feb 05, 2008 | 22.42 | 22.78 | 22.16 | 22.47 | 4,649,113 | -0.25(-1.08%) |
Feb 04, 2008 | 22.69 | 23.01 | 22.45 | 22.71 | 4,079,787 | -0.07(-0.30%) |
Feb 01, 2008 | 22.54 | 22.89 | 22.38 | 22.78 | 4,720,303 | +0.27(+1.21%) |
Jan 31, 2008 | 21.67 | 22.97 | 21.63 | 22.51 | 4,229,414 | +0.57(+2.58%) |
Jan 30, 2008 | 22.02 | 22.53 | 21.89 | 21.94 | 4,036,925 | -0.18(-0.82%) |
Jan 29, 2008 | 22.29 | 22.31 | 21.83 | 22.12 | 4,739,796 | +0.07(+0.31%) |
Jan 28, 2008 | 22.23 | 22.37 | 21.88 | 22.06 | 7,733,133 | +0.15(+0.67%) |
Jan 25, 2008 | 21.25 | 22.81 | 21.25 | 21.91 | 7,418,427 | +1.55(+7.63%) |
Jan 24, 2008 | 20.53 | 21.09 | 20.36 | 20.36 | 3,682,948 | -0.24(-1.17%) |
Jan 23, 2008 | 19.27 | 20.70 | 19.18 | 20.60 | 5,591,205 | +0.74(+3.72%) |
Jan 22, 2008 | 19.42 | 20.08 | 19.42 | 19.86 | 6,632,634 | -0.53(-2.61%) |
Jan 21, 2008 | 20.38 | 20.62 | 19.97 | 20.39 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 20.38 | 20.62 | 19.97 | 20.39 | 6,447,263 | +0.18(+0.91%) |
Jan 17, 2008 | 20.91 | 21.09 | 20.17 | 20.21 | 4,391,675 | -0.71(-3.40%) |
Jan 16, 2008 | 21.15 | 21.45 | 20.84 | 20.92 | 3,103,525 | -0.40(-1.85%) |
Jan 15, 2008 | 21.70 | 21.98 | 21.26 | 21.31 | 3,752,254 | -0.61(-2.80%) |
Jan 14, 2008 | 21.18 | 21.97 | 21.18 | 21.93 | 2,509,416 | +0.76(+3.57%) |
Jan 11, 2008 | 21.29 | 21.58 | 21.06 | 21.17 | 4,100,915 | -0.30(-1.38%) |
Jan 10, 2008 | 20.69 | 21.60 | 20.44 | 21.47 | 6,630,855 | +1.35(+6.69%) |
Jan 09, 2008 | 19.86 | 20.15 | 19.60 | 20.12 | 4,102,089 | +0.35(+1.79%) |
Jan 08, 2008 | 19.96 | 20.29 | 19.75 | 19.77 | 3,493,368 | -0.28(-1.38%) |
Jan 07, 2008 | 20.30 | 20.30 | 19.67 | 20.04 | 3,308,089 | -0.01(-0.03%) |
Jan 04, 2008 | 20.20 | 20.30 | 19.82 | 20.05 | 2,941,176 | -0.28(-1.39%) |
Jan 03, 2008 | 20.86 | 20.87 | 20.20 | 20.33 | 3,249,089 | -0.32(-1.53%) |
Jan 02, 2008 | 20.74 | 20.89 | 20.53 | 20.65 | 3,496,037 | -0.16(-0.79%) |
Jan 01, 2008 | 20.90 | 20.98 | 20.74 | 20.81 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 20.90 | 20.98 | 20.74 | 20.81 | 2,036,931 | -0.09(-0.44%) |
Dec 28, 2007 | 21.31 | 21.31 | 20.89 | 20.90 | 1,505,773 | -0.12(-0.58%) |
Dec 27, 2007 | 21.28 | 21.36 | 20.96 | 21.03 | 2,002,104 | -0.31(-1.45%) |
Dec 26, 2007 | 21.20 | 21.40 | 21.11 | 21.34 | 2,876,943 | -0.12(-0.56%) |
Dec 24, 2007 | 21.60 | 21.60 | 21.37 | 21.46 | 645,799 | -0.04(-0.17%) |
Dec 21, 2007 | 21.28 | 21.63 | 21.10 | 21.49 | 4,181,169 | +0.42(+2.00%) |
Dec 20, 2007 | 21.16 | 21.19 | 20.73 | 21.07 | 1,656,980 | +0.06(+0.29%) |
Dec 19, 2007 | 21.22 | 21.22 | 20.94 | 21.01 | 2,470,805 | -0.06(-0.28%) |
Dec 18, 2007 | 21.12 | 21.20 | 20.80 | 21.07 | 2,180,124 | +0.06(+0.28%) |
Dec 17, 2007 | 21.26 | 21.43 | 20.98 | 21.01 | 2,684,354 | -0.36(-1.71%) |
Dec 14, 2007 | 21.65 | 21.72 | 21.26 | 21.37 | 1,786,133 | -0.46(-2.12%) |
Dec 13, 2007 | 21.76 | 21.97 | 21.55 | 21.84 | 2,217,353 | -0.07(-0.31%) |
Dec 12, 2007 | 22.56 | 22.76 | 21.61 | 21.91 | 6,086,517 | -0.15(-0.69%) |
Dec 11, 2007 | 22.46 | 22.67 | 22.05 | 22.06 | 5,887,677 | -0.48(-2.12%) |
Dec 10, 2007 | 22.26 | 22.70 | 22.09 | 22.54 | 6,595,047 | +0.29(+1.32%) |
Dec 07, 2007 | 22.16 | 22.43 | 22.02 | 22.24 | 4,790,125 | -0.04(-0.17%) |
Dec 06, 2007 | 21.82 | 22.29 | 21.82 | 22.28 | 5,407,848 | +0.37(+1.68%) |
Dec 05, 2007 | 21.63 | 22.44 | 21.63 | 21.91 | 6,271,280 | +0.51(+2.40%) |
Dec 04, 2007 | 21.50 | 21.67 | 21.38 | 21.40 | 1,898,253 | -0.26(-1.21%) |
Dec 03, 2007 | 22.12 | 22.12 | 21.54 | 21.66 | 2,507,790 | -0.21(-0.98%) |
Nov 30, 2007 | 21.80 | 22.11 | 21.46 | 21.88 | 5,867,652 | +0.25(+1.15%) |
Nov 29, 2007 | 21.48 | 21.85 | 21.34 | 21.63 | 2,147,176 | -0.04(-0.20%) |
Nov 28, 2007 | 20.28 | 21.67 | 20.28 | 21.67 | 4,643,357 | +1.40(+6.93%) |
Nov 27, 2007 | 20.18 | 20.31 | 20.04 | 20.27 | 4,907,543 | +0.15(+0.75%) |
Nov 26, 2007 | 20.54 | 20.68 | 20.11 | 20.12 | 3,393,374 | -0.46(-2.25%) |
Nov 23, 2007 | 20.49 | 20.68 | 20.46 | 20.58 | 1,150,727 | +0.19(+0.94%) |
Nov 21, 2007 | 20.40 | 20.64 | 20.24 | 20.39 | 3,916,284 | -0.45(-2.16%) |
Nov 20, 2007 | 20.49 | 21.00 | 20.45 | 20.84 | 3,653,574 | +0.34(+1.68%) |
Nov 19, 2007 | 20.78 | 20.90 | 20.46 | 20.50 | 3,013,766 | -0.42(-2.02%) |
Nov 16, 2007 | 21.29 | 21.33 | 20.78 | 20.92 | 3,021,016 | -0.36(-1.68%) |
Nov 15, 2007 | 21.71 | 21.73 | 21.05 | 21.28 | 2,043,266 | -0.41(-1.87%) |
Nov 14, 2007 | 21.95 | 22.09 | 21.67 | 21.68 | 1,746,213 | -0.21(-0.95%) |
Nov 13, 2007 | 21.33 | 21.90 | 21.29 | 21.89 | 2,587,471 | +0.74(+3.48%) |
Nov 12, 2007 | 21.89 | 22.17 | 21.15 | 21.15 | 3,455,497 | -0.82(-3.72%) |
Nov 09, 2007 | 22.28 | 22.39 | 21.97 | 21.97 | 2,959,668 | -0.41(-1.83%) |
Nov 08, 2007 | 22.24 | 22.48 | 21.97 | 22.38 | 3,426,675 | +0.18(+0.83%) |
Nov 07, 2007 | 22.58 | 22.64 | 22.20 | 22.20 | 2,556,944 | -0.66(-2.88%) |
Nov 06, 2007 | 22.58 | 22.85 | 22.38 | 22.85 | 2,644,361 | +0.51(+2.27%) |
Nov 05, 2007 | 22.38 | 22.44 | 22.09 | 22.35 | 2,060,291 | -0.13(-0.59%) |
Nov 02, 2007 | 22.26 | 22.60 | 22.17 | 22.48 | 2,733,356 | +0.26(+1.15%) |
Nov 01, 2007 | 22.50 | 22.63 | 22.17 | 22.22 | 2,015,380 | -0.46(-2.04%) |
Oct 31, 2007 | 22.57 | 22.78 | 22.38 | 22.69 | 2,059,703 | +0.15(+0.67%) |
Oct 30, 2007 | 22.75 | 22.84 | 22.49 | 22.54 | 2,050,311 | -0.21(-0.94%) |
Oct 29, 2007 | 22.82 | 22.89 | 22.58 | 22.75 | 1,784,078 | +0.12(+0.53%) |
Oct 26, 2007 | 22.38 | 22.72 | 22.29 | 22.63 | 2,987,847 | +0.81(+3.72%) |
Oct 25, 2007 | 21.79 | 22.05 | 21.64 | 21.82 | 1,338,205 | -0.04(-0.19%) |
Oct 24, 2007 | 21.70 | 21.95 | 21.49 | 21.86 | 2,325,349 | +0.07(+0.34%) |
Oct 23, 2007 | 22.03 | 22.19 | 21.50 | 21.79 | 1,690,149 | -0.15(-0.70%) |
Oct 22, 2007 | 21.93 | 22.05 | 21.58 | 21.94 | 1,450,921 | -0.16(-0.74%) |
Oct 19, 2007 | 22.35 | 22.63 | 22.10 | 22.10 | 1,792,004 | -0.34(-1.52%) |
Oct 18, 2007 | 22.22 | 22.71 | 22.09 | 22.44 | 1,717,447 | +0.14(+0.61%) |
Oct 17, 2007 | 22.74 | 22.79 | 22.17 | 22.31 | 1,546,025 | -0.12(-0.53%) |
Oct 16, 2007 | 22.86 | 22.91 | 22.25 | 22.43 | 1,588,000 | -0.51(-2.24%) |
Oct 15, 2007 | 23.17 | 23.40 | 22.77 | 22.94 | 1,371,433 | -0.23(-1.00%) |
Oct 12, 2007 | 22.90 | 23.25 | 22.85 | 23.17 | 1,409,827 | +0.33(+1.43%) |
Oct 11, 2007 | 23.13 | 23.22 | 22.72 | 22.85 | 1,564,811 | -0.06(-0.27%) |
Oct 10, 2007 | 23.27 | 23.35 | 22.82 | 22.91 | 1,071,093 | -0.48(-2.05%) |
Oct 09, 2007 | 23.25 | 23.39 | 23.18 | 23.39 | 1,012,680 | +0.22(+0.96%) |
Oct 08, 2007 | 23.36 | 23.42 | 23.05 | 23.17 | 864,153 | -0.18(-0.79%) |
Oct 05, 2007 | 23.39 | 23.50 | 23.22 | 23.35 | 1,197,017 | +0.13(+0.56%) |
Oct 04, 2007 | 23.02 | 23.31 | 22.80 | 23.22 | 1,187,624 | +0.20(+0.86%) |
Oct 03, 2007 | 22.92 | 23.16 | 22.69 | 23.02 | 1,608,253 | +0.02(+0.07%) |
Oct 02, 2007 | 23.28 | 23.35 | 22.95 | 23.01 | 1,615,298 | -0.24(-1.01%) |