Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 14.07 | 14.66 | 13.85 | 14.22 | 3,533,479 | -0.05(-0.36%) |
Oct 30, 2008 | 13.97 | 14.32 | 13.65 | 14.27 | 2,806,911 | +0.83(+6.18%) |
Oct 29, 2008 | 12.72 | 14.07 | 12.72 | 13.44 | 4,692,406 | +0.70(+5.47%) |
Oct 28, 2008 | 12.22 | 12.80 | 11.68 | 12.75 | 3,698,738 | +1.04(+8.87%) |
Oct 27, 2008 | 12.45 | 12.79 | 11.68 | 11.71 | 2,083,223 | -1.04(-8.14%) |
Oct 24, 2008 | 11.56 | 12.84 | 11.56 | 12.75 | 3,087,155 | -0.35(-2.66%) |
Oct 23, 2008 | 12.80 | 13.24 | 12.32 | 13.10 | 4,449,083 | +0.07(+0.57%) |
Oct 22, 2008 | 13.61 | 13.63 | 12.75 | 13.02 | 2,964,668 | -1.20(-8.45%) |
Oct 21, 2008 | 14.80 | 14.91 | 14.14 | 14.22 | 4,132,922 | -0.82(-5.47%) |
Oct 20, 2008 | 14.46 | 15.08 | 14.36 | 15.05 | 1,332,687 | +0.90(+6.40%) |
Oct 17, 2008 | 13.46 | 14.76 | 13.36 | 14.14 | 3,557,699 | +0.20(+1.44%) |
Oct 16, 2008 | 14.30 | 14.30 | 12.90 | 13.94 | 2,860,928 | +0.04(+0.27%) |
Oct 15, 2008 | 14.59 | 14.93 | 13.82 | 13.90 | 3,302,892 | -1.22(-8.09%) |
Oct 14, 2008 | 17.17 | 17.20 | 14.68 | 15.13 | 3,218,462 | -0.58(-3.68%) |
Oct 13, 2008 | 14.56 | 15.71 | 14.24 | 15.71 | 2,611,890 | +1.73(+12.36%) |
Oct 10, 2008 | 13.71 | 14.46 | 13.03 | 13.98 | 4,597,318 | -0.79(-5.37%) |
Oct 09, 2008 | 15.99 | 16.34 | 14.47 | 14.77 | 2,889,622 | -1.22(-7.61%) |
Oct 08, 2008 | 14.59 | 16.05 | 14.46 | 15.99 | 4,647,465 | +0.39(+2.47%) |
Oct 07, 2008 | 16.35 | 16.91 | 15.53 | 15.60 | 4,277,268 | -0.96(-5.78%) |
Oct 06, 2008 | 16.81 | 16.97 | 15.33 | 16.56 | 6,764,343 | -0.89(-5.10%) |
Oct 03, 2008 | 17.86 | 18.56 | 17.43 | 17.45 | 0 | -0.36(-2.00%) |
Oct 02, 2008 | 18.72 | 18.81 | 17.71 | 17.80 | 5,294,554 | -1.59(-8.18%) |
Oct 01, 2008 | 19.87 | 19.90 | 19.07 | 19.39 | 3,100,315 | -0.14(-0.72%) |
Sep 30, 2008 | 19.39 | 19.69 | 19.10 | 19.53 | 1,861,352 | +0.40(+2.09%) |
Sep 29, 2008 | 20.17 | 20.20 | 18.72 | 19.13 | 2,404,194 | -1.46(-7.09%) |
Sep 26, 2008 | 20.64 | 20.80 | 20.37 | 20.59 | 0 | -0.66(-3.09%) |
Sep 25, 2008 | 20.91 | 21.42 | 20.91 | 21.25 | 2,492,956 | -0.04(-0.19%) |
Sep 24, 2008 | 21.07 | 21.64 | 21.07 | 21.29 | 4,507,961 | -0.12(-0.55%) |
Sep 23, 2008 | 21.25 | 21.74 | 21.00 | 21.41 | 2,376,672 | -0.19(-0.89%) |
Sep 22, 2008 | 21.44 | 22.23 | 21.42 | 21.60 | 2,250,797 | +0.09(+0.41%) |
Sep 19, 2008 | 21.88 | 22.06 | 20.60 | 21.51 | 0 | +1.21(+5.95%) |
Sep 18, 2008 | 19.61 | 20.53 | 19.54 | 20.30 | 5,277,887 | +0.79(+4.07%) |
Sep 17, 2008 | 19.85 | 19.99 | 19.12 | 19.51 | 6,262,937 | -0.60(-2.99%) |
Sep 16, 2008 | 19.81 | 20.13 | 18.95 | 20.11 | 4,393,578 | +0.12(+0.59%) |
Sep 15, 2008 | 20.46 | 20.58 | 19.98 | 19.99 | 5,969,368 | -1.08(-5.10%) |
Sep 12, 2008 | 20.68 | 21.21 | 20.60 | 21.07 | 2,933,682 | +0.41(+1.97%) |
Sep 11, 2008 | 20.07 | 20.66 | 19.84 | 20.66 | 3,520,064 | +0.31(+1.53%) |
Sep 10, 2008 | 19.93 | 20.53 | 19.82 | 20.35 | 1,755,578 | +0.55(+2.77%) |
Sep 09, 2008 | 20.60 | 20.67 | 19.76 | 19.80 | 2,182,675 | -0.95(-4.57%) |
Sep 08, 2008 | 21.39 | 21.69 | 20.67 | 20.75 | 2,097,733 | -0.27(-1.27%) |
Sep 05, 2008 | 20.90 | 21.10 | 20.43 | 21.02 | 0 | +0.16(+0.78%) |
Sep 04, 2008 | 21.52 | 21.58 | 20.75 | 20.85 | 2,892,314 | -0.72(-3.33%) |
Sep 03, 2008 | 21.73 | 21.83 | 21.22 | 21.57 | 6,484,235 | -0.16(-0.72%) |
Sep 02, 2008 | 22.18 | 22.18 | 21.70 | 21.73 | 1,656,394 | -0.80(-3.55%) |
Aug 29, 2008 | 22.78 | 22.78 | 22.43 | 22.53 | 865,215 | -0.27(-1.17%) |
Aug 28, 2008 | 22.74 | 22.99 | 22.48 | 22.79 | 1,506,849 | +0.24(+1.09%) |
Aug 27, 2008 | 22.18 | 22.64 | 22.18 | 22.55 | 805,649 | +0.44(+1.98%) |
Aug 26, 2008 | 22.11 | 22.25 | 22.02 | 22.11 | 2,041,979 | +0.04(+0.20%) |
Aug 25, 2008 | 22.38 | 22.42 | 21.99 | 22.07 | 1,029,190 | -0.36(-1.59%) |
Aug 22, 2008 | 22.61 | 22.63 | 22.20 | 22.42 | 1,125,545 | -0.19(-0.85%) |
Aug 21, 2008 | 22.25 | 22.70 | 22.17 | 22.62 | 1,467,688 | +0.65(+2.97%) |
Aug 20, 2008 | 21.61 | 21.99 | 21.61 | 21.96 | 1,089,649 | +0.48(+2.24%) |
Aug 19, 2008 | 21.39 | 21.65 | 21.29 | 21.48 | 1,201,612 | +0.00(+0.00%) |
Aug 18, 2008 | 21.79 | 21.83 | 21.42 | 21.48 | 4,418,169 | -0.11(-0.51%) |
Aug 15, 2008 | 21.95 | 21.95 | 21.40 | 21.59 | 0 | -0.35(-1.59%) |
Aug 14, 2008 | 21.85 | 22.04 | 21.75 | 21.94 | 3,382,378 | +0.03(+0.14%) |
Aug 13, 2008 | 21.53 | 21.94 | 21.32 | 21.91 | 3,118,503 | +0.34(+1.58%) |
Aug 12, 2008 | 21.54 | 21.79 | 21.54 | 21.57 | 3,420,949 | -0.06(-0.27%) |
Aug 11, 2008 | 21.76 | 21.81 | 21.45 | 21.63 | 2,473,121 | -0.13(-0.61%) |
Aug 08, 2008 | 21.79 | 21.90 | 21.57 | 21.76 | 4,520,586 | -0.36(-1.61%) |
Aug 07, 2008 | 22.42 | 22.44 | 22.05 | 22.12 | 1,730,260 | -0.31(-1.39%) |
Aug 06, 2008 | 22.10 | 22.54 | 22.10 | 22.43 | 1,602,253 | +0.26(+1.17%) |
Aug 05, 2008 | 22.12 | 22.21 | 21.93 | 22.17 | 3,342,181 | +0.07(+0.34%) |
Aug 04, 2008 | 22.74 | 22.79 | 21.88 | 22.10 | 3,408,879 | -0.74(-3.25%) |
Aug 01, 2008 | 23.16 | 23.24 | 22.72 | 22.84 | 4,177,734 | -0.41(-1.75%) |
Jul 31, 2008 | 23.32 | 23.42 | 23.11 | 23.25 | 3,934,921 | -0.13(-0.57%) |
Jul 30, 2008 | 22.78 | 23.40 | 22.72 | 23.38 | 2,454,144 | +0.66(+2.90%) |
Jul 29, 2008 | 22.72 | 22.77 | 22.51 | 22.72 | 1,587,296 | +0.07(+0.33%) |
Jul 28, 2008 | 22.78 | 23.16 | 22.62 | 22.65 | 1,291,043 | -0.24(-1.04%) |
Jul 25, 2008 | 22.66 | 22.98 | 22.57 | 22.88 | 1,352,848 | +0.22(+0.98%) |
Jul 24, 2008 | 23.37 | 23.54 | 22.66 | 22.66 | 2,118,543 | -0.71(-3.05%) |
Jul 23, 2008 | 23.71 | 23.71 | 23.34 | 23.37 | 1,839,040 | -0.25(-1.07%) |
Jul 22, 2008 | 23.68 | 23.73 | 23.32 | 23.63 | 1,911,362 | -0.20(-0.84%) |
Jul 21, 2008 | 23.57 | 23.92 | 23.49 | 23.83 | 2,164,576 | +0.38(+1.61%) |
Jul 18, 2008 | 23.62 | 23.64 | 23.42 | 23.45 | 2,782,540 | +0.12(+0.51%) |
Jul 17, 2008 | 23.49 | 23.86 | 23.11 | 23.33 | 2,254,334 | -0.15(-0.63%) |
Jul 16, 2008 | 23.00 | 23.48 | 22.76 | 23.48 | 3,964,425 | +0.37(+1.60%) |
Jul 15, 2008 | 23.74 | 23.81 | 22.95 | 23.11 | 3,867,726 | -0.65(-2.75%) |
Jul 14, 2008 | 23.91 | 24.28 | 23.60 | 23.76 | 1,367,001 | +0.13(+0.53%) |
Jul 11, 2008 | 23.73 | 23.91 | 23.45 | 23.63 | 1,681,115 | -0.12(-0.50%) |
Jul 10, 2008 | 23.60 | 23.79 | 23.40 | 23.75 | 2,205,804 | +0.27(+1.17%) |
Jul 09, 2008 | 23.98 | 24.17 | 23.42 | 23.48 | 2,328,559 | -0.21(-0.88%) |
Jul 08, 2008 | 23.52 | 23.71 | 23.05 | 23.68 | 2,418,127 | +0.09(+0.38%) |
Jul 07, 2008 | 24.03 | 24.03 | 23.32 | 23.60 | 4,595,322 | -0.36(-1.49%) |
Jul 04, 2008 | 24.02 | 24.06 | 23.56 | 23.95 | 5,158,706 | +0.00(+0.00%) |
Jul 03, 2008 | 24.02 | 24.06 | 23.56 | 23.95 | 5,158,706 | -0.17(-0.71%) |
Jul 02, 2008 | 24.77 | 25.00 | 23.98 | 24.12 | 1,986,602 | -0.53(-2.14%) |
Jul 01, 2008 | 24.66 | 24.74 | 24.36 | 24.65 | 2,688,914 | +0.06(+0.24%) |
Jun 30, 2008 | 24.83 | 24.86 | 24.45 | 24.59 | 1,536,538 | -0.06(-0.24%) |
Jun 27, 2008 | 24.55 | 24.80 | 24.42 | 24.65 | 1,958,955 | +0.10(+0.42%) |
Jun 26, 2008 | 24.74 | 24.84 | 24.33 | 24.54 | 2,991,241 | -0.27(-1.08%) |
Jun 25, 2008 | 24.79 | 25.01 | 24.50 | 24.81 | 1,020,781 | -0.10(-0.42%) |
Jun 24, 2008 | 25.29 | 25.33 | 24.78 | 24.92 | 1,469,891 | -0.34(-1.35%) |
Jun 23, 2008 | 25.07 | 25.35 | 25.07 | 25.26 | 1,236,627 | +0.19(+0.74%) |
Jun 20, 2008 | 25.58 | 25.58 | 25.06 | 25.07 | 1,202,967 | -0.43(-1.69%) |
Jun 19, 2008 | 26.09 | 26.09 | 25.46 | 25.50 | 2,207,785 | -0.44(-1.69%) |
Jun 18, 2008 | 25.87 | 25.94 | 25.68 | 25.94 | 1,544,092 | -0.02(-0.09%) |
Jun 17, 2008 | 25.78 | 25.98 | 25.57 | 25.96 | 2,421,471 | +0.36(+1.39%) |
Jun 16, 2008 | 25.31 | 25.78 | 25.31 | 25.61 | 1,387,712 | +0.42(+1.65%) |
Jun 13, 2008 | 24.95 | 25.21 | 24.84 | 25.19 | 1,015,198 | +0.19(+0.74%) |
Jun 12, 2008 | 25.19 | 25.19 | 24.89 | 25.00 | 1,765,618 | -0.37(-1.46%) |
Jun 11, 2008 | 25.46 | 25.55 | 25.20 | 25.38 | 1,382,089 | +0.19(+0.77%) |
Jun 10, 2008 | 25.32 | 25.58 | 25.05 | 25.18 | 2,491,277 | -0.49(-1.91%) |
Jun 09, 2008 | 25.78 | 25.89 | 25.49 | 25.67 | 1,442,003 | -0.03(-0.12%) |
Jun 06, 2008 | 25.71 | 26.06 | 25.61 | 25.70 | 3,472,000 | -0.17(-0.66%) |
Jun 05, 2008 | 25.28 | 25.87 | 25.24 | 25.87 | 2,053,181 | +0.55(+2.17%) |
Jun 04, 2008 | 25.37 | 25.56 | 25.20 | 25.32 | 2,286,257 | -0.19(-0.73%) |
Jun 03, 2008 | 25.85 | 25.98 | 25.43 | 25.51 | 2,666,457 | -0.38(-1.46%) |
Jun 02, 2008 | 25.94 | 25.95 | 25.64 | 25.89 | 1,267,038 | -0.07(-0.29%) |
May 30, 2008 | 25.86 | 26.12 | 25.73 | 25.96 | 889,311 | +0.24(+0.95%) |
May 29, 2008 | 25.95 | 26.34 | 25.72 | 25.72 | 1,589,741 | -0.22(-0.83%) |
May 28, 2008 | 25.67 | 25.97 | 25.40 | 25.93 | 1,446,118 | +0.39(+1.54%) |
May 27, 2008 | 25.95 | 25.96 | 25.46 | 25.54 | 1,573,449 | -0.51(-1.96%) |
May 26, 2008 | 26.32 | 26.37 | 25.84 | 26.05 | 0 | +0.00(+0.00%) |
May 23, 2008 | 26.32 | 26.37 | 25.84 | 26.05 | 1,301,598 | -0.21(-0.79%) |
May 22, 2008 | 26.24 | 26.41 | 26.08 | 26.26 | 1,174,409 | +0.05(+0.20%) |
May 21, 2008 | 26.61 | 26.86 | 26.15 | 26.21 | 1,777,977 | -0.30(-1.15%) |
May 20, 2008 | 26.28 | 26.59 | 26.27 | 26.51 | 2,729,479 | +0.27(+1.02%) |
May 19, 2008 | 26.42 | 26.62 | 26.16 | 26.24 | 6,282,046 | +0.05(+0.19%) |
May 16, 2008 | 26.09 | 26.30 | 26.09 | 26.19 | 2,366,947 | +0.33(+1.29%) |
May 15, 2008 | 25.61 | 25.89 | 25.53 | 25.86 | 1,052,243 | +0.45(+1.78%) |
May 14, 2008 | 25.51 | 25.74 | 25.37 | 25.41 | 1,308,442 | -0.01(-0.03%) |
May 13, 2008 | 25.57 | 25.58 | 25.23 | 25.41 | 1,247,879 | -0.13(-0.52%) |
May 12, 2008 | 25.29 | 25.55 | 25.12 | 25.55 | 1,168,499 | +0.39(+1.53%) |
May 09, 2008 | 25.15 | 25.28 | 25.06 | 25.16 | 786,575 | +0.13(+0.53%) |
May 08, 2008 | 24.83 | 25.03 | 24.75 | 25.03 | 964,092 | +0.19(+0.78%) |
May 07, 2008 | 25.08 | 25.08 | 24.78 | 24.83 | 1,837,198 | -0.19(-0.77%) |
May 06, 2008 | 24.48 | 25.05 | 24.40 | 25.03 | 2,091,431 | +0.53(+2.15%) |
May 05, 2008 | 24.59 | 24.69 | 24.45 | 24.50 | 1,077,994 | +0.10(+0.40%) |
May 02, 2008 | 24.09 | 24.47 | 24.09 | 24.40 | 1,432,633 | +0.41(+1.70%) |
May 01, 2008 | 23.88 | 24.06 | 23.51 | 24.00 | 1,498,866 | -0.07(-0.31%) |
Apr 30, 2008 | 23.88 | 24.27 | 23.88 | 24.07 | 1,247,204 | +0.35(+1.47%) |
Apr 29, 2008 | 24.02 | 24.11 | 23.70 | 23.72 | 672,440 | -0.47(-1.96%) |
Apr 28, 2008 | 24.25 | 24.38 | 24.16 | 24.20 | 1,091,235 | -0.01(-0.06%) |
Apr 25, 2008 | 24.00 | 24.21 | 23.91 | 24.21 | 816,887 | +0.24(+0.99%) |
Apr 24, 2008 | 24.04 | 24.07 | 23.61 | 23.97 | 1,803,082 | -0.14(-0.58%) |
Apr 23, 2008 | 24.45 | 24.45 | 24.06 | 24.11 | 854,142 | -0.67(-2.72%) |
Apr 22, 2008 | 24.61 | 24.92 | 24.44 | 24.79 | 1,479,691 | +0.01(+0.06%) |
Apr 21, 2008 | 24.67 | 24.83 | 24.63 | 24.77 | 967,391 | +0.19(+0.78%) |
Apr 18, 2008 | 24.40 | 24.64 | 24.30 | 24.58 | 1,391,324 | +0.30(+1.25%) |
Apr 17, 2008 | 24.35 | 24.36 | 24.10 | 24.28 | 1,038,628 | -0.18(-0.73%) |
Apr 16, 2008 | 23.90 | 24.48 | 23.90 | 24.46 | 1,917,347 | +0.90(+3.81%) |
Apr 15, 2008 | 23.50 | 23.63 | 23.45 | 23.56 | 1,123,841 | +0.22(+0.92%) |
Apr 14, 2008 | 23.18 | 23.42 | 23.17 | 23.34 | 639,345 | +0.18(+0.77%) |
Apr 11, 2008 | 23.42 | 23.45 | 23.12 | 23.17 | 808,091 | -0.50(-2.10%) |
Apr 10, 2008 | 23.45 | 23.68 | 23.26 | 23.66 | 631,143 | +0.24(+1.04%) |
Apr 09, 2008 | 23.45 | 23.45 | 23.28 | 23.42 | 925,604 | -0.07(-0.32%) |
Apr 08, 2008 | 23.40 | 23.55 | 23.31 | 23.49 | 828,573 | +0.04(+0.16%) |
Apr 07, 2008 | 23.52 | 23.84 | 23.37 | 23.45 | 1,645,301 | +0.01(+0.03%) |
Apr 04, 2008 | 23.51 | 23.59 | 23.37 | 23.45 | 2,399,081 | +0.08(+0.35%) |
Apr 03, 2008 | 23.00 | 23.47 | 22.92 | 23.37 | 880,325 | +0.30(+1.32%) |
Apr 02, 2008 | 22.90 | 23.20 | 22.90 | 23.06 | 1,692,858 | +0.31(+1.37%) |
Apr 01, 2008 | 22.48 | 22.79 | 22.31 | 22.75 | 1,847,593 | +0.27(+1.22%) |
Mar 31, 2008 | 22.41 | 22.51 | 22.07 | 22.48 | 1,655,855 | +0.04(+0.17%) |
Mar 28, 2008 | 22.84 | 22.84 | 22.39 | 22.44 | 1,178,894 | -0.18(-0.79%) |
Mar 27, 2008 | 22.73 | 22.91 | 22.62 | 22.62 | 1,828,749 | +0.00(+0.00%) |
Mar 26, 2008 | 22.72 | 22.72 | 22.50 | 22.62 | 956,725 | +0.04(+0.20%) |
Mar 25, 2008 | 22.19 | 22.59 | 22.16 | 22.57 | 1,366,083 | +0.55(+2.49%) |
Mar 24, 2008 | 21.54 | 22.22 | 21.53 | 22.02 | 1,404,138 | +0.50(+2.34%) |
Mar 21, 2008 | 21.36 | 21.60 | 20.87 | 21.52 | 2,433,731 | +0.00(+0.00%) |
Mar 20, 2008 | 21.36 | 21.60 | 20.87 | 21.52 | 2,433,731 | +0.00(+0.00%) |
Mar 19, 2008 | 22.51 | 22.74 | 21.43 | 21.52 | 9,707,340 | -1.24(-5.44%) |
Mar 18, 2008 | 22.56 | 22.80 | 22.36 | 22.76 | 2,497,844 | +0.42(+1.86%) |
Mar 17, 2008 | 22.39 | 22.66 | 21.96 | 22.34 | 2,022,125 | -0.81(-3.49%) |
Mar 14, 2008 | 23.51 | 23.52 | 22.92 | 23.15 | 2,041,526 | -0.31(-1.33%) |
Mar 13, 2008 | 23.01 | 23.49 | 22.94 | 23.46 | 3,146,715 | +0.37(+1.61%) |
Mar 12, 2008 | 23.15 | 23.27 | 23.01 | 23.09 | 1,900,081 | +0.01(+0.03%) |
Mar 11, 2008 | 22.68 | 23.08 | 22.59 | 23.08 | 3,062,468 | +0.65(+2.91%) |
Mar 10, 2008 | 23.01 | 23.03 | 22.37 | 22.43 | 1,767,402 | -0.58(-2.51%) |
Mar 07, 2008 | 23.17 | 23.40 | 22.77 | 23.01 | 2,340,843 | -0.25(-1.08%) |
Mar 06, 2008 | 23.71 | 23.71 | 23.24 | 23.26 | 1,054,791 | -0.47(-1.99%) |
Mar 05, 2008 | 23.49 | 23.76 | 23.43 | 23.73 | 1,926,781 | +0.45(+1.93%) |
Mar 04, 2008 | 23.40 | 23.55 | 22.91 | 23.28 | 2,376,271 | -0.27(-1.16%) |
Mar 03, 2008 | 23.72 | 23.83 | 23.25 | 23.56 | 3,620,292 | -0.18(-0.75%) |
Feb 29, 2008 | 24.31 | 24.31 | 23.62 | 23.74 | 2,316,326 | -0.70(-2.85%) |
Feb 28, 2008 | 24.13 | 24.54 | 24.10 | 24.43 | 2,614,021 | +0.31(+1.29%) |
Feb 27, 2008 | 24.17 | 24.33 | 24.03 | 24.12 | 2,702,590 | +0.00(+0.00%) |
Feb 26, 2008 | 23.80 | 24.26 | 23.71 | 24.12 | 2,701,863 | +0.43(+1.82%) |
Feb 25, 2008 | 23.27 | 23.71 | 23.21 | 23.69 | 1,967,433 | +0.58(+2.50%) |
Feb 22, 2008 | 23.01 | 23.15 | 22.71 | 23.11 | 1,357,431 | +0.12(+0.52%) |
Feb 21, 2008 | 23.17 | 23.25 | 22.97 | 23.00 | 8,894,239 | -0.01(-0.06%) |
Feb 20, 2008 | 22.58 | 23.05 | 22.52 | 23.01 | 1,776,845 | +0.34(+1.50%) |
Feb 19, 2008 | 22.81 | 22.97 | 22.59 | 22.67 | 1,488,130 | +0.14(+0.63%) |
Feb 18, 2008 | 22.63 | 22.73 | 22.33 | 22.53 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 22.63 | 22.73 | 22.33 | 22.53 | 1,544,417 | -0.15(-0.65%) |
Feb 14, 2008 | 22.85 | 22.99 | 22.65 | 22.68 | 1,326,543 | -0.19(-0.81%) |
Feb 13, 2008 | 22.57 | 22.88 | 22.49 | 22.86 | 1,136,010 | +0.40(+1.78%) |
Feb 12, 2008 | 22.64 | 22.82 | 22.35 | 22.46 | 1,634,650 | -0.04(-0.20%) |
Feb 11, 2008 | 22.27 | 22.56 | 22.10 | 22.51 | 1,165,709 | +0.23(+1.03%) |
Feb 08, 2008 | 22.07 | 22.41 | 22.07 | 22.28 | 963,062 | +0.36(+1.62%) |
Feb 07, 2008 | 21.81 | 22.11 | 21.61 | 21.92 | 1,440,589 | -0.21(-0.94%) |
Feb 06, 2008 | 22.17 | 22.34 | 21.88 | 22.13 | 2,161,544 | +0.06(+0.27%) |
Feb 05, 2008 | 22.59 | 22.63 | 22.05 | 22.07 | 2,375,302 | -0.47(-2.11%) |
Feb 04, 2008 | 22.89 | 23.09 | 22.54 | 22.54 | 3,372,155 | -0.38(-1.67%) |
Feb 01, 2008 | 22.53 | 22.98 | 22.53 | 22.93 | 3,447,418 | +0.47(+2.10%) |
Jan 31, 2008 | 22.12 | 22.59 | 21.83 | 22.45 | 2,065,132 | +0.02(+0.10%) |
Jan 30, 2008 | 22.41 | 22.85 | 22.34 | 22.43 | 1,318,383 | +0.04(+0.17%) |
Jan 29, 2008 | 22.39 | 22.48 | 22.26 | 22.39 | 874,864 | +0.24(+1.07%) |
Jan 28, 2008 | 21.99 | 22.16 | 21.73 | 22.16 | 1,812,591 | +0.18(+0.81%) |
Jan 25, 2008 | 22.27 | 22.51 | 21.81 | 21.98 | 1,758,748 | +0.04(+0.20%) |
Jan 24, 2008 | 21.53 | 22.05 | 21.53 | 21.93 | 3,193,813 | +0.69(+3.25%) |
Jan 23, 2008 | 20.76 | 21.35 | 20.27 | 21.25 | 3,208,256 | +0.21(+1.02%) |
Jan 22, 2008 | 19.58 | 21.15 | 19.58 | 21.03 | 2,514,871 | -0.13(-0.60%) |
Jan 21, 2008 | 21.30 | 21.60 | 20.87 | 21.16 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 21.30 | 21.60 | 20.87 | 21.16 | 1,893,818 | -0.02(-0.10%) |
Jan 17, 2008 | 21.80 | 22.10 | 21.12 | 21.18 | 2,203,584 | -0.63(-2.89%) |
Jan 16, 2008 | 22.16 | 22.36 | 21.62 | 21.81 | 6,651,335 | -0.61(-2.71%) |
Jan 15, 2008 | 22.90 | 22.95 | 22.39 | 22.42 | 2,305,043 | -0.62(-2.70%) |
Jan 14, 2008 | 23.05 | 23.17 | 22.97 | 23.04 | 1,484,359 | +0.20(+0.88%) |
Jan 11, 2008 | 22.82 | 23.02 | 22.78 | 22.84 | 1,921,839 | -0.37(-1.60%) |
Jan 10, 2008 | 22.90 | 23.31 | 22.71 | 23.21 | 1,556,061 | +0.10(+0.42%) |
Jan 09, 2008 | 22.99 | 23.16 | 22.71 | 23.11 | 2,353,813 | +0.06(+0.26%) |
Jan 08, 2008 | 23.40 | 23.63 | 23.04 | 23.05 | 1,484,084 | -0.14(-0.61%) |
Jan 07, 2008 | 23.51 | 23.69 | 23.05 | 23.20 | 2,998,607 | -0.33(-1.42%) |
Jan 04, 2008 | 24.01 | 24.01 | 23.49 | 23.53 | 1,657,243 | -0.60(-2.49%) |
Jan 03, 2008 | 24.08 | 24.31 | 23.93 | 24.13 | 832,120 | +0.10(+0.43%) |
Jan 02, 2008 | 23.90 | 24.10 | 23.77 | 24.03 | 1,129,727 | +0.21(+0.87%) |
Jan 01, 2008 | 24.11 | 24.13 | 23.79 | 23.82 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 24.11 | 24.13 | 23.79 | 23.82 | 786,597 | -0.31(-1.29%) |
Dec 28, 2007 | 23.97 | 24.20 | 23.97 | 24.13 | 1,561,018 | +0.25(+1.06%) |
Dec 27, 2007 | 24.01 | 24.01 | 23.78 | 23.88 | 1,353,516 | -0.01(-0.06%) |
Dec 26, 2007 | 23.80 | 23.96 | 23.71 | 23.89 | 560,114 | +0.09(+0.37%) |
Dec 24, 2007 | 23.54 | 23.81 | 23.51 | 23.80 | 787,875 | +0.10(+0.44%) |
Dec 21, 2007 | 23.49 | 23.74 | 23.23 | 23.70 | 3,220,214 | +0.49(+2.11%) |
Dec 20, 2007 | 23.23 | 23.36 | 23.13 | 23.21 | 1,035,858 | +0.10(+0.42%) |
Dec 19, 2007 | 22.98 | 23.28 | 22.98 | 23.11 | 1,733,971 | +0.13(+0.55%) |
Dec 18, 2007 | 23.11 | 23.21 | 22.74 | 22.99 | 10,134,828 | -0.02(-0.10%) |
Dec 17, 2007 | 23.14 | 23.42 | 22.97 | 23.01 | 1,018,597 | -0.19(-0.80%) |
Dec 14, 2007 | 23.22 | 23.39 | 23.04 | 23.20 | 912,027 | -0.13(-0.54%) |
Dec 13, 2007 | 23.57 | 23.57 | 23.02 | 23.32 | 3,088,364 | -0.19(-0.82%) |
Dec 12, 2007 | 23.65 | 23.88 | 23.34 | 23.51 | 1,764,584 | +0.23(+0.99%) |
Dec 11, 2007 | 23.87 | 24.10 | 23.25 | 23.28 | 1,311,065 | -0.65(-2.70%) |
Dec 10, 2007 | 23.78 | 24.00 | 23.78 | 23.93 | 1,082,485 | +0.15(+0.62%) |
Dec 07, 2007 | 23.74 | 23.88 | 23.69 | 23.78 | 1,456,574 | +0.10(+0.41%) |
Dec 06, 2007 | 23.32 | 23.69 | 23.32 | 23.68 | 1,517,702 | +0.24(+1.04%) |
Dec 05, 2007 | 23.26 | 23.48 | 23.25 | 23.44 | 1,671,629 | +0.30(+1.31%) |
Dec 04, 2007 | 23.17 | 23.28 | 23.06 | 23.14 | 2,371,526 | -0.44(-1.89%) |
Dec 03, 2007 | 23.51 | 23.67 | 23.41 | 23.58 | 1,149,964 | -0.08(-0.34%) |
Nov 30, 2007 | 23.84 | 23.94 | 23.52 | 23.66 | 2,531,237 | -0.37(-1.54%) |
Nov 29, 2007 | 23.73 | 24.03 | 23.57 | 24.03 | 1,287,050 | +0.08(+0.34%) |
Nov 28, 2007 | 23.43 | 23.99 | 23.40 | 23.95 | 2,546,469 | +0.65(+2.80%) |
Nov 27, 2007 | 23.34 | 23.34 | 22.87 | 23.30 | 2,308,425 | -0.38(-1.60%) |
Nov 26, 2007 | 23.71 | 23.79 | 23.22 | 23.68 | 3,153,238 | +0.06(+0.25%) |
Nov 23, 2007 | 23.39 | 23.66 | 23.39 | 23.62 | 434,644 | +0.47(+2.05%) |
Nov 21, 2007 | 23.51 | 23.56 | 23.14 | 23.14 | 1,723,894 | -0.59(-2.50%) |
Nov 20, 2007 | 23.38 | 23.80 | 23.37 | 23.74 | 3,718,197 | +0.36(+1.55%) |
Nov 19, 2007 | 23.83 | 23.89 | 23.35 | 23.37 | 1,718,649 | -0.60(-2.51%) |
Nov 16, 2007 | 23.71 | 24.06 | 23.51 | 23.97 | 1,612,306 | +0.32(+1.35%) |
Nov 15, 2007 | 24.47 | 24.48 | 23.51 | 23.66 | 3,560,634 | -1.01(-4.09%) |
Nov 14, 2007 | 25.04 | 25.51 | 24.55 | 24.66 | 1,333,194 | -0.15(-0.60%) |
Nov 13, 2007 | 24.46 | 24.81 | 24.36 | 24.81 | 2,283,632 | +0.59(+2.42%) |
Nov 12, 2007 | 25.00 | 25.09 | 24.16 | 24.23 | 2,373,784 | -1.16(-4.59%) |
Nov 09, 2007 | 25.88 | 25.88 | 25.38 | 25.39 | 2,061,901 | -0.56(-2.17%) |
Nov 08, 2007 | 26.64 | 26.67 | 25.58 | 25.95 | 3,851,297 | -0.41(-1.55%) |
Nov 07, 2007 | 27.13 | 27.20 | 26.34 | 26.36 | 3,785,113 | -0.65(-2.39%) |
Nov 06, 2007 | 26.65 | 27.01 | 26.65 | 27.01 | 1,767,011 | +0.57(+2.16%) |
Nov 05, 2007 | 26.47 | 26.52 | 26.18 | 26.44 | 1,804,096 | -0.19(-0.72%) |
Nov 02, 2007 | 26.45 | 26.67 | 26.15 | 26.63 | 2,738,915 | +0.58(+2.22%) |