Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 20.39 | 21.47 | 20.10 | 21.05 | 19,869,322 | +0.05(+0.24%) |
Oct 30, 2008 | 20.79 | 21.15 | 19.95 | 21.00 | 24,399,186 | +0.16(+0.77%) |
Oct 29, 2008 | 20.17 | 21.43 | 20.03 | 20.84 | 31,293,432 | +1.14(+5.76%) |
Oct 28, 2008 | 18.96 | 19.76 | 17.82 | 19.70 | 25,607,274 | +2.70(+15.87%) |
Oct 27, 2008 | 16.84 | 17.88 | 16.74 | 17.00 | 23,835,408 | -1.03(-5.73%) |
Oct 24, 2008 | 16.57 | 18.33 | 16.54 | 18.04 | 31,004,734 | -1.05(-5.48%) |
Oct 23, 2008 | 18.07 | 19.29 | 17.79 | 19.08 | 31,079,080 | +0.77(+4.18%) |
Oct 22, 2008 | 18.76 | 18.83 | 17.98 | 18.32 | 28,849,594 | -1.70(-8.50%) |
Oct 21, 2008 | 20.20 | 20.73 | 19.70 | 20.02 | 21,746,494 | -1.55(-7.19%) |
Oct 20, 2008 | 20.32 | 21.58 | 20.06 | 21.57 | 30,421,810 | +2.81(+14.97%) |
Oct 17, 2008 | 17.94 | 19.99 | 17.91 | 18.76 | 25,505,968 | -0.06(-0.32%) |
Oct 16, 2008 | 17.99 | 18.87 | 17.07 | 18.82 | 32,021,136 | +1.30(+7.45%) |
Oct 15, 2008 | 19.18 | 19.27 | 17.51 | 17.52 | 22,580,668 | -2.27(-11.45%) |
Oct 14, 2008 | 20.27 | 20.58 | 19.03 | 19.78 | 32,305,702 | +0.09(+0.45%) |
Oct 13, 2008 | 17.57 | 19.69 | 17.34 | 19.69 | 26,103,522 | +2.52(+14.67%) |
Oct 10, 2008 | 16.35 | 17.80 | 15.91 | 17.17 | 46,282,544 | -0.06(-0.37%) |
Oct 09, 2008 | 18.81 | 18.97 | 16.95 | 17.24 | 32,212,620 | -1.69(-8.95%) |
Oct 08, 2008 | 19.10 | 19.55 | 18.09 | 18.93 | 30,634,902 | +0.12(+0.63%) |
Oct 07, 2008 | 20.17 | 20.24 | 18.81 | 18.81 | 24,213,228 | -0.52(-2.69%) |
Oct 06, 2008 | 19.82 | 19.84 | 18.15 | 19.33 | 33,390,782 | -0.89(-4.40%) |
Oct 03, 2008 | 20.18 | 21.22 | 20.04 | 20.22 | 0 | +0.30(+1.51%) |
Oct 02, 2008 | 20.74 | 20.78 | 19.91 | 19.92 | 17,869,354 | -1.30(-6.15%) |
Oct 01, 2008 | 21.13 | 21.53 | 20.56 | 21.22 | 17,245,300 | -0.02(-0.10%) |
Sep 30, 2008 | 21.00 | 21.46 | 20.94 | 21.25 | 18,619,044 | +0.44(+2.10%) |
Sep 29, 2008 | 22.04 | 22.06 | 20.48 | 20.81 | 19,160,586 | -2.29(-9.92%) |
Sep 26, 2008 | 22.98 | 23.12 | 22.62 | 23.10 | 0 | -0.33(-1.43%) |
Sep 25, 2008 | 23.03 | 23.59 | 22.96 | 23.44 | 13,147,814 | +0.76(+3.36%) |
Sep 24, 2008 | 23.02 | 23.03 | 22.64 | 22.67 | 10,891,546 | -0.24(-1.03%) |
Sep 23, 2008 | 23.30 | 23.55 | 22.64 | 22.91 | 15,561,500 | -0.45(-1.92%) |
Sep 22, 2008 | 23.69 | 24.01 | 23.28 | 23.36 | 18,228,728 | +0.26(+1.12%) |
Sep 19, 2008 | 22.64 | 23.19 | 22.23 | 23.10 | 0 | +1.31(+6.00%) |
Sep 18, 2008 | 21.96 | 22.17 | 20.98 | 21.79 | 29,638,070 | +0.02(+0.10%) |
Sep 17, 2008 | 21.67 | 22.38 | 21.21 | 21.77 | 27,271,456 | -0.39(-1.74%) |
Sep 16, 2008 | 21.39 | 22.22 | 21.31 | 22.16 | 23,923,734 | +0.17(+0.75%) |
Sep 15, 2008 | 22.25 | 22.61 | 21.89 | 21.99 | 18,128,860 | -1.21(-5.22%) |
Sep 12, 2008 | 22.80 | 23.24 | 22.66 | 23.20 | 15,063,875 | +0.58(+2.56%) |
Sep 11, 2008 | 22.47 | 22.64 | 22.11 | 22.62 | 16,151,731 | -0.03(-0.13%) |
Sep 10, 2008 | 22.55 | 22.79 | 22.33 | 22.65 | 17,993,726 | +0.46(+2.08%) |
Sep 09, 2008 | 22.88 | 22.94 | 22.17 | 22.19 | 17,674,826 | -0.84(-3.66%) |
Sep 08, 2008 | 23.19 | 23.26 | 22.80 | 23.03 | 15,252,969 | +0.15(+0.67%) |
Sep 05, 2008 | 23.01 | 23.07 | 22.39 | 22.88 | 0 | -0.10(-0.42%) |
Sep 04, 2008 | 23.36 | 23.58 | 22.71 | 22.98 | 27,767,160 | -0.08(-0.33%) |
Sep 03, 2008 | 23.19 | 23.20 | 22.70 | 23.05 | 17,623,998 | +0.18(+0.80%) |
Sep 02, 2008 | 23.22 | 23.33 | 22.87 | 22.87 | 21,330,896 | -1.53(-6.28%) |
Aug 29, 2008 | 24.56 | 24.62 | 24.34 | 24.41 | 7,532,571 | +0.00(+0.00%) |
Aug 28, 2008 | 24.68 | 24.75 | 24.18 | 24.41 | 11,490,548 | -0.23(-0.95%) |
Aug 27, 2008 | 24.52 | 24.68 | 24.42 | 24.64 | 8,882,626 | +0.54(+2.25%) |
Aug 26, 2008 | 23.84 | 24.27 | 23.82 | 24.10 | 14,085,003 | +0.04(+0.18%) |
Aug 25, 2008 | 24.15 | 24.41 | 23.95 | 24.05 | 6,465,322 | -0.14(-0.60%) |
Aug 22, 2008 | 24.26 | 24.47 | 24.06 | 24.20 | 10,584,175 | -0.53(-2.16%) |
Aug 21, 2008 | 24.50 | 24.84 | 24.14 | 24.73 | 21,391,588 | +0.40(+1.65%) |
Aug 20, 2008 | 24.25 | 24.41 | 24.01 | 24.33 | 22,532,098 | +0.00(+0.02%) |
Aug 19, 2008 | 24.16 | 24.36 | 23.95 | 24.32 | 19,761,954 | -0.03(-0.14%) |
Aug 18, 2008 | 24.75 | 24.78 | 24.29 | 24.36 | 14,488,371 | +0.00(+0.00%) |
Aug 15, 2008 | 24.62 | 24.63 | 24.27 | 24.36 | 0 | -0.55(-2.23%) |
Aug 14, 2008 | 24.99 | 25.26 | 24.66 | 24.91 | 12,319,180 | -0.31(-1.24%) |
Aug 13, 2008 | 24.89 | 25.36 | 24.77 | 25.23 | 19,142,124 | -0.59(-2.30%) |
Aug 12, 2008 | 25.90 | 25.99 | 25.65 | 25.82 | 12,198,811 | +0.31(+1.21%) |
Aug 11, 2008 | 25.70 | 25.71 | 25.22 | 25.51 | 10,219,014 | +0.09(+0.37%) |
Aug 08, 2008 | 25.21 | 25.60 | 25.12 | 25.42 | 13,358,784 | -0.56(-2.15%) |
Aug 07, 2008 | 26.41 | 26.46 | 25.94 | 25.98 | 11,788,630 | -0.11(-0.41%) |
Aug 06, 2008 | 25.79 | 26.09 | 25.71 | 26.08 | 13,846,900 | +0.58(+2.26%) |
Aug 05, 2008 | 25.44 | 25.54 | 25.23 | 25.51 | 14,408,292 | +0.01(+0.05%) |
Aug 04, 2008 | 26.36 | 26.36 | 25.41 | 25.49 | 10,942,401 | -0.42(-1.63%) |
Aug 01, 2008 | 26.19 | 26.23 | 25.87 | 25.92 | 15,063,636 | -0.10(-0.39%) |
Jul 31, 2008 | 26.20 | 26.34 | 25.94 | 26.02 | 17,485,894 | -0.28(-1.05%) |
Jul 30, 2008 | 25.65 | 26.29 | 25.56 | 26.29 | 25,490,090 | +0.78(+3.07%) |
Jul 29, 2008 | 25.51 | 26.21 | 25.40 | 25.51 | 21,982,436 | -0.66(-2.52%) |
Jul 28, 2008 | 26.42 | 26.42 | 26.07 | 26.17 | 11,677,553 | +0.10(+0.37%) |
Jul 25, 2008 | 26.20 | 26.39 | 25.93 | 26.07 | 10,362,640 | +0.28(+1.07%) |
Jul 24, 2008 | 25.96 | 26.23 | 25.64 | 25.80 | 12,343,367 | -0.44(-1.68%) |
Jul 23, 2008 | 26.67 | 26.68 | 26.12 | 26.24 | 13,736,829 | -0.42(-1.59%) |
Jul 22, 2008 | 27.09 | 27.09 | 26.44 | 26.66 | 13,532,452 | -0.01(-0.05%) |
Jul 21, 2008 | 26.44 | 26.72 | 26.28 | 26.68 | 10,405,877 | +0.25(+0.95%) |
Jul 18, 2008 | 26.19 | 26.56 | 26.09 | 26.43 | 11,227,783 | +0.38(+1.45%) |
Jul 17, 2008 | 26.34 | 26.51 | 25.76 | 26.05 | 15,660,609 | -0.05(-0.18%) |
Jul 16, 2008 | 26.29 | 26.32 | 25.75 | 26.09 | 15,571,132 | -0.29(-1.11%) |
Jul 15, 2008 | 27.09 | 27.17 | 26.37 | 26.39 | 11,316,245 | -0.85(-3.13%) |
Jul 14, 2008 | 27.37 | 27.46 | 26.98 | 27.24 | 9,954,959 | -0.09(-0.33%) |
Jul 11, 2008 | 27.80 | 27.82 | 26.98 | 27.33 | 12,723,252 | -0.16(-0.57%) |
Jul 10, 2008 | 27.39 | 27.51 | 26.95 | 27.48 | 12,795,782 | +0.19(+0.70%) |
Jul 09, 2008 | 27.53 | 27.95 | 27.23 | 27.29 | 12,254,362 | -0.60(-2.16%) |
Jul 08, 2008 | 28.00 | 28.03 | 27.53 | 27.89 | 11,162,248 | -0.25(-0.87%) |
Jul 07, 2008 | 28.29 | 28.67 | 27.87 | 28.14 | 16,634,253 | +0.05(+0.17%) |
Jul 04, 2008 | 28.15 | 28.17 | 27.70 | 28.09 | 12,352,458 | +0.00(+0.00%) |
Jul 03, 2008 | 28.15 | 28.17 | 27.70 | 28.09 | 12,352,458 | +0.34(+1.22%) |
Jul 02, 2008 | 28.75 | 28.89 | 27.74 | 27.75 | 17,805,600 | -1.11(-3.86%) |
Jul 01, 2008 | 29.18 | 29.26 | 28.52 | 28.87 | 15,386,066 | -0.59(-2.01%) |
Jun 30, 2008 | 29.29 | 29.68 | 29.23 | 29.46 | 11,792,889 | +0.76(+2.64%) |
Jun 27, 2008 | 28.63 | 28.82 | 28.46 | 28.70 | 12,387,428 | -0.07(-0.25%) |
Jun 26, 2008 | 29.23 | 29.31 | 28.66 | 28.78 | 9,869,501 | -0.37(-1.28%) |
Jun 25, 2008 | 29.12 | 29.39 | 28.59 | 29.15 | 16,074,921 | +0.66(+2.32%) |
Jun 24, 2008 | 28.49 | 28.81 | 28.42 | 28.49 | 9,503,676 | -0.34(-1.18%) |
Jun 23, 2008 | 28.33 | 28.86 | 28.32 | 28.83 | 10,730,576 | +0.30(+1.07%) |
Jun 20, 2008 | 28.67 | 28.71 | 28.25 | 28.52 | 9,484,377 | -0.03(-0.10%) |
Jun 19, 2008 | 29.22 | 29.29 | 28.47 | 28.55 | 11,316,765 | -0.49(-1.68%) |
Jun 18, 2008 | 28.98 | 29.11 | 28.78 | 29.04 | 11,606,962 | -0.48(-1.62%) |
Jun 17, 2008 | 29.52 | 29.60 | 29.33 | 29.52 | 11,873,285 | +0.35(+1.19%) |
Jun 16, 2008 | 29.35 | 29.47 | 29.12 | 29.17 | 8,562,822 | +0.20(+0.70%) |
Jun 13, 2008 | 28.78 | 29.14 | 28.70 | 28.97 | 12,933,249 | -0.31(-1.06%) |
Jun 12, 2008 | 29.27 | 29.48 | 29.18 | 29.28 | 9,313,654 | -0.32(-1.07%) |
Jun 11, 2008 | 29.86 | 29.89 | 29.47 | 29.59 | 12,783,989 | +0.58(+2.01%) |
Jun 10, 2008 | 28.97 | 29.45 | 28.68 | 29.01 | 13,008,879 | -0.89(-2.97%) |
Jun 09, 2008 | 29.97 | 30.02 | 29.54 | 29.90 | 10,403,411 | +0.72(+2.48%) |
Jun 06, 2008 | 29.61 | 29.64 | 29.02 | 29.17 | 16,048,931 | -0.22(-0.75%) |
Jun 05, 2008 | 28.73 | 29.48 | 28.72 | 29.39 | 14,810,425 | +0.81(+2.83%) |
Jun 04, 2008 | 29.02 | 29.08 | 28.59 | 28.59 | 17,082,544 | -1.14(-3.85%) |
Jun 03, 2008 | 30.19 | 30.22 | 29.66 | 29.73 | 12,069,882 | -0.35(-1.15%) |
Jun 02, 2008 | 29.91 | 30.38 | 29.90 | 30.08 | 13,304,302 | -0.63(-2.05%) |
May 30, 2008 | 30.49 | 30.80 | 30.48 | 30.71 | 11,398,289 | +0.19(+0.64%) |
May 29, 2008 | 30.80 | 31.04 | 30.47 | 30.51 | 14,778,981 | -0.28(-0.91%) |
May 28, 2008 | 30.57 | 30.86 | 30.44 | 30.79 | 14,973,490 | -0.36(-1.16%) |
May 27, 2008 | 31.37 | 31.40 | 30.94 | 31.15 | 10,412,658 | -0.64(-2.01%) |
May 26, 2008 | 32.43 | 32.45 | 31.58 | 31.79 | 0 | +0.00(+0.00%) |
May 23, 2008 | 32.43 | 32.45 | 31.58 | 31.79 | 11,809,813 | -0.44(-1.38%) |
May 22, 2008 | 32.78 | 32.90 | 32.12 | 32.24 | 17,763,782 | +0.04(+0.13%) |
May 21, 2008 | 32.29 | 32.70 | 32.13 | 32.19 | 18,852,300 | +0.46(+1.45%) |
May 20, 2008 | 31.89 | 31.91 | 31.25 | 31.73 | 11,961,308 | +0.05(+0.16%) |
May 19, 2008 | 31.85 | 31.97 | 31.68 | 31.68 | 10,439,751 | +0.01(+0.04%) |
May 16, 2008 | 31.60 | 31.69 | 31.46 | 31.67 | 12,598,429 | +0.64(+2.07%) |
May 15, 2008 | 30.91 | 31.11 | 30.68 | 31.02 | 12,066,262 | +0.52(+1.71%) |
May 14, 2008 | 30.72 | 30.79 | 30.47 | 30.50 | 9,763,754 | -0.17(-0.57%) |
May 13, 2008 | 30.53 | 30.77 | 30.35 | 30.68 | 10,102,982 | -0.24(-0.77%) |
May 12, 2008 | 30.87 | 30.95 | 30.66 | 30.91 | 8,556,428 | +0.38(+1.25%) |
May 09, 2008 | 30.58 | 30.68 | 30.28 | 30.53 | 6,415,188 | -0.25(-0.83%) |
May 08, 2008 | 30.59 | 30.85 | 30.51 | 30.79 | 6,790,170 | +0.24(+0.79%) |
May 07, 2008 | 30.80 | 30.84 | 30.46 | 30.55 | 7,961,575 | -0.30(-0.97%) |
May 06, 2008 | 30.34 | 30.94 | 30.34 | 30.85 | 7,855,636 | +0.16(+0.51%) |
May 05, 2008 | 30.67 | 30.83 | 30.43 | 30.69 | 4,927,802 | +0.11(+0.35%) |
May 02, 2008 | 30.59 | 30.82 | 30.36 | 30.58 | 10,649,637 | +0.13(+0.43%) |
May 01, 2008 | 30.71 | 30.80 | 30.09 | 30.45 | 14,226,577 | -0.37(-1.21%) |
Apr 30, 2008 | 30.80 | 31.06 | 30.69 | 30.83 | 15,642,377 | +0.26(+0.85%) |
Apr 29, 2008 | 30.47 | 30.75 | 30.35 | 30.57 | 22,648,454 | +1.36(+4.64%) |
Apr 28, 2008 | 29.39 | 29.49 | 29.08 | 29.21 | 6,716,984 | -0.08(-0.29%) |
Apr 25, 2008 | 29.24 | 29.41 | 29.03 | 29.30 | 9,244,701 | +0.58(+2.02%) |
Apr 24, 2008 | 28.73 | 28.91 | 28.44 | 28.72 | 11,430,519 | -0.56(-1.91%) |
Apr 23, 2008 | 29.14 | 29.41 | 28.88 | 29.28 | 8,385,154 | +0.13(+0.44%) |
Apr 22, 2008 | 29.11 | 29.26 | 29.01 | 29.15 | 8,950,870 | +0.17(+0.60%) |
Apr 21, 2008 | 29.04 | 29.09 | 28.80 | 28.97 | 8,546,715 | +0.09(+0.32%) |
Apr 18, 2008 | 28.73 | 28.92 | 28.61 | 28.88 | 6,704,261 | +0.28(+0.98%) |
Apr 17, 2008 | 28.05 | 28.67 | 28.00 | 28.60 | 10,440,988 | +0.11(+0.37%) |
Apr 16, 2008 | 27.95 | 28.50 | 27.90 | 28.50 | 8,962,243 | +0.77(+2.78%) |
Apr 15, 2008 | 27.70 | 27.84 | 27.48 | 27.73 | 8,589,175 | -0.06(-0.21%) |
Apr 14, 2008 | 27.78 | 27.91 | 27.62 | 27.78 | 7,226,990 | +0.41(+1.48%) |
Apr 11, 2008 | 27.36 | 27.51 | 27.25 | 27.38 | 7,410,039 | -0.12(-0.45%) |
Apr 10, 2008 | 27.53 | 27.68 | 27.31 | 27.50 | 7,361,749 | +0.01(+0.05%) |
Apr 09, 2008 | 27.43 | 27.58 | 27.31 | 27.49 | 8,794,266 | +0.45(+1.66%) |
Apr 08, 2008 | 26.91 | 27.06 | 26.79 | 27.04 | 5,777,174 | +0.17(+0.61%) |
Apr 07, 2008 | 26.97 | 27.16 | 26.74 | 26.87 | 7,252,412 | +0.20(+0.76%) |
Apr 04, 2008 | 26.68 | 26.79 | 26.56 | 26.67 | 5,695,517 | +0.20(+0.77%) |
Apr 03, 2008 | 26.51 | 26.66 | 26.39 | 26.47 | 8,614,529 | +0.06(+0.22%) |
Apr 02, 2008 | 25.87 | 26.53 | 25.82 | 26.41 | 10,603,090 | +0.41(+1.58%) |
Apr 01, 2008 | 25.56 | 26.00 | 25.51 | 26.00 | 9,420,520 | +0.31(+1.22%) |
Mar 31, 2008 | 25.75 | 25.94 | 25.50 | 25.68 | 9,577,904 | +0.31(+1.22%) |
Mar 28, 2008 | 25.50 | 25.74 | 25.30 | 25.38 | 10,365,601 | -0.31(-1.22%) |
Mar 27, 2008 | 26.54 | 26.55 | 25.57 | 25.69 | 13,735,788 | -0.55(-2.10%) |
Mar 26, 2008 | 25.83 | 26.37 | 25.79 | 26.24 | 10,487,984 | +0.09(+0.34%) |
Mar 25, 2008 | 26.00 | 26.27 | 25.75 | 26.15 | 10,846,841 | +0.46(+1.78%) |
Mar 24, 2008 | 25.49 | 25.91 | 25.24 | 25.69 | 8,444,057 | +0.33(+1.30%) |
Mar 21, 2008 | 25.07 | 25.46 | 24.96 | 25.36 | 13,980,601 | +0.00(+0.00%) |
Mar 20, 2008 | 25.07 | 25.46 | 24.96 | 25.36 | 13,979,893 | -0.08(-0.30%) |
Mar 19, 2008 | 26.42 | 26.60 | 25.44 | 25.44 | 17,481,452 | -1.37(-5.12%) |
Mar 18, 2008 | 26.49 | 26.86 | 26.38 | 26.81 | 7,828,192 | +0.54(+2.06%) |
Mar 17, 2008 | 26.31 | 26.57 | 25.84 | 26.27 | 15,829,646 | -0.93(-3.43%) |
Mar 14, 2008 | 27.75 | 27.84 | 26.99 | 27.20 | 11,922,635 | -0.54(-1.95%) |
Mar 13, 2008 | 27.74 | 27.84 | 27.48 | 27.74 | 10,282,308 | -0.17(-0.62%) |
Mar 12, 2008 | 28.04 | 28.18 | 27.87 | 27.92 | 17,156,190 | +0.06(+0.21%) |
Mar 11, 2008 | 27.91 | 28.01 | 27.36 | 27.86 | 16,903,658 | +0.54(+1.97%) |
Mar 10, 2008 | 27.64 | 27.75 | 27.12 | 27.32 | 21,959,692 | +0.28(+1.02%) |
Mar 07, 2008 | 27.09 | 27.32 | 26.74 | 27.04 | 10,691,540 | +0.04(+0.16%) |
Mar 06, 2008 | 27.54 | 27.63 | 26.94 | 27.00 | 8,936,803 | -0.84(-3.03%) |
Mar 05, 2008 | 27.37 | 27.84 | 27.31 | 27.84 | 10,256,902 | +0.70(+2.57%) |
Mar 04, 2008 | 26.80 | 27.25 | 26.74 | 27.15 | 12,500,699 | -0.22(-0.82%) |
Mar 03, 2008 | 27.14 | 27.57 | 27.09 | 27.37 | 11,113,679 | -0.10(-0.37%) |
Feb 29, 2008 | 27.84 | 27.87 | 27.39 | 27.47 | 9,151,717 | -0.55(-1.95%) |
Feb 28, 2008 | 27.79 | 28.15 | 27.63 | 28.02 | 12,167,766 | -0.12(-0.44%) |
Feb 27, 2008 | 28.09 | 28.43 | 28.02 | 28.14 | 9,117,621 | -0.39(-1.38%) |
Feb 26, 2008 | 27.98 | 28.61 | 27.91 | 28.53 | 8,710,973 | +0.25(+0.88%) |
Feb 25, 2008 | 27.96 | 28.32 | 27.83 | 28.28 | 8,207,288 | +0.53(+1.89%) |
Feb 22, 2008 | 27.77 | 27.80 | 27.26 | 27.76 | 7,826,036 | +0.48(+1.75%) |
Feb 21, 2008 | 27.54 | 27.69 | 27.24 | 27.28 | 10,863,455 | -0.69(-2.48%) |
Feb 20, 2008 | 27.58 | 28.09 | 27.47 | 27.98 | 10,812,660 | -0.39(-1.39%) |
Feb 19, 2008 | 28.54 | 28.59 | 28.27 | 28.37 | 7,880,277 | +0.55(+1.99%) |
Feb 18, 2008 | 27.88 | 27.98 | 27.46 | 27.81 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 27.88 | 27.98 | 27.46 | 27.81 | 8,016,980 | -0.32(-1.13%) |
Feb 14, 2008 | 28.37 | 28.43 | 28.11 | 28.13 | 7,374,432 | -0.14(-0.49%) |
Feb 13, 2008 | 27.84 | 28.31 | 27.80 | 28.27 | 9,358,402 | +0.51(+1.83%) |
Feb 12, 2008 | 27.56 | 28.06 | 27.48 | 27.76 | 13,027,069 | +0.32(+1.17%) |
Feb 11, 2008 | 27.23 | 27.44 | 26.94 | 27.44 | 13,011,760 | +0.21(+0.78%) |
Feb 08, 2008 | 26.69 | 27.31 | 26.66 | 27.23 | 10,582,919 | +0.53(+2.00%) |
Feb 07, 2008 | 26.80 | 26.91 | 26.41 | 26.70 | 11,999,376 | -0.28(-1.05%) |
Feb 06, 2008 | 27.15 | 27.22 | 26.92 | 26.98 | 17,126,616 | +0.10(+0.36%) |
Feb 05, 2008 | 27.40 | 27.43 | 26.83 | 26.88 | 14,828,851 | -0.39(-1.44%) |
Feb 04, 2008 | 27.17 | 27.57 | 27.08 | 27.28 | 8,856,868 | +0.07(+0.25%) |
Feb 01, 2008 | 26.82 | 27.31 | 26.73 | 27.21 | 13,604,485 | +0.13(+0.47%) |
Jan 31, 2008 | 26.17 | 27.12 | 26.04 | 27.08 | 14,264,241 | +0.62(+2.34%) |
Jan 30, 2008 | 26.56 | 27.02 | 26.37 | 26.46 | 10,264,402 | -0.49(-1.82%) |
Jan 29, 2008 | 26.83 | 27.04 | 26.51 | 26.95 | 9,916,797 | +0.02(+0.06%) |
Jan 28, 2008 | 26.57 | 27.04 | 26.22 | 26.94 | 8,618,853 | +0.14(+0.54%) |
Jan 25, 2008 | 27.48 | 27.54 | 26.61 | 26.79 | 10,944,998 | -0.12(-0.44%) |
Jan 24, 2008 | 26.61 | 26.93 | 26.14 | 26.91 | 12,051,701 | +0.92(+3.54%) |
Jan 23, 2008 | 24.92 | 26.34 | 24.50 | 25.99 | 28,047,676 | -0.47(-1.76%) |
Jan 22, 2008 | 24.94 | 26.65 | 24.73 | 26.46 | 27,553,466 | -1.08(-3.91%) |
Jan 21, 2008 | 27.83 | 27.96 | 27.20 | 27.53 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 27.83 | 27.96 | 27.20 | 27.53 | 11,332,867 | +0.24(+0.88%) |
Jan 17, 2008 | 27.91 | 28.31 | 27.29 | 27.29 | 17,084,830 | -0.62(-2.23%) |
Jan 16, 2008 | 28.57 | 28.68 | 27.78 | 27.92 | 14,160,928 | -0.61(-2.14%) |
Jan 15, 2008 | 29.09 | 29.14 | 28.53 | 28.53 | 9,518,447 | -1.22(-4.09%) |
Jan 14, 2008 | 29.89 | 29.96 | 29.54 | 29.74 | 4,986,034 | +0.03(+0.11%) |
Jan 11, 2008 | 29.96 | 30.00 | 29.67 | 29.71 | 7,495,190 | -0.56(-1.85%) |
Jan 10, 2008 | 30.14 | 30.36 | 29.95 | 30.27 | 11,238,896 | -0.14(-0.45%) |
Jan 09, 2008 | 30.05 | 30.49 | 30.00 | 30.40 | 16,913,474 | -0.85(-2.71%) |
Jan 08, 2008 | 32.07 | 32.13 | 31.21 | 31.25 | 7,171,001 | -0.51(-1.60%) |
Jan 07, 2008 | 31.85 | 31.88 | 31.49 | 31.76 | 13,418,718 | +0.56(+1.79%) |
Jan 04, 2008 | 32.02 | 32.02 | 31.16 | 31.20 | 10,104,083 | -0.46(-1.46%) |
Jan 03, 2008 | 31.82 | 31.86 | 31.62 | 31.66 | 8,500,817 | +0.59(+1.91%) |
Jan 02, 2008 | 31.24 | 31.32 | 30.89 | 31.07 | 5,352,668 | +0.08(+0.26%) |
Jan 01, 2008 | 31.65 | 31.65 | 30.83 | 30.99 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 31.65 | 31.65 | 30.83 | 30.99 | 3,573,442 | -0.33(-1.05%) |
Dec 28, 2007 | 31.21 | 31.44 | 31.11 | 31.32 | 4,684,119 | -0.03(-0.11%) |
Dec 27, 2007 | 31.23 | 31.54 | 31.13 | 31.35 | 3,800,815 | +0.16(+0.50%) |
Dec 26, 2007 | 31.02 | 31.30 | 30.99 | 31.19 | 3,153,150 | +0.09(+0.30%) |
Dec 24, 2007 | 30.95 | 31.11 | 30.78 | 31.10 | 1,822,959 | +0.03(+0.08%) |
Dec 21, 2007 | 31.19 | 31.30 | 30.99 | 31.08 | 10,458,188 | +0.31(+1.02%) |
Dec 20, 2007 | 30.72 | 30.81 | 30.59 | 30.76 | 5,335,664 | +0.05(+0.15%) |
Dec 19, 2007 | 30.83 | 31.07 | 30.53 | 30.72 | 7,788,835 | -0.37(-1.20%) |
Dec 18, 2007 | 31.29 | 31.43 | 30.74 | 31.09 | 4,579,668 | +0.06(+0.19%) |
Dec 17, 2007 | 31.27 | 31.29 | 30.94 | 31.03 | 6,392,254 | -0.39(-1.23%) |
Dec 14, 2007 | 31.65 | 31.80 | 31.35 | 31.41 | 6,865,760 | -0.40(-1.25%) |
Dec 13, 2007 | 31.76 | 31.95 | 31.47 | 31.81 | 6,415,126 | -0.41(-1.29%) |
Dec 12, 2007 | 32.31 | 32.40 | 31.95 | 32.23 | 11,235,554 | +0.68(+2.15%) |
Dec 11, 2007 | 32.25 | 32.26 | 31.45 | 31.55 | 16,312,291 | -0.38(-1.18%) |
Dec 10, 2007 | 31.88 | 32.18 | 31.85 | 31.93 | 4,715,497 | -0.01(-0.03%) |
Dec 07, 2007 | 31.81 | 31.98 | 31.68 | 31.93 | 7,066,548 | +0.30(+0.94%) |
Dec 06, 2007 | 31.23 | 31.75 | 31.22 | 31.64 | 5,253,679 | +0.44(+1.40%) |
Dec 05, 2007 | 30.81 | 31.38 | 30.81 | 31.20 | 6,577,740 | +0.56(+1.84%) |
Dec 04, 2007 | 30.92 | 30.97 | 30.60 | 30.64 | 5,371,245 | -0.42(-1.35%) |
Dec 03, 2007 | 30.86 | 31.10 | 30.84 | 31.06 | 6,288,025 | +0.25(+0.82%) |
Nov 30, 2007 | 31.05 | 31.05 | 30.68 | 30.80 | 8,520,112 | +0.18(+0.58%) |
Nov 29, 2007 | 30.51 | 30.91 | 30.43 | 30.63 | 7,055,445 | -0.07(-0.23%) |
Nov 28, 2007 | 30.25 | 30.72 | 30.19 | 30.70 | 7,244,577 | +0.72(+2.42%) |
Nov 27, 2007 | 29.83 | 29.99 | 29.56 | 29.97 | 7,081,493 | +0.12(+0.40%) |
Nov 26, 2007 | 30.40 | 30.67 | 29.83 | 29.86 | 7,252,797 | -0.34(-1.14%) |
Nov 23, 2007 | 29.97 | 30.31 | 29.86 | 30.20 | 2,951,759 | +0.08(+0.28%) |
Nov 21, 2007 | 30.53 | 30.63 | 30.07 | 30.11 | 7,314,963 | -0.30(-0.97%) |
Nov 20, 2007 | 29.88 | 30.58 | 29.86 | 30.41 | 10,123,685 | +0.64(+2.13%) |
Nov 19, 2007 | 30.39 | 30.44 | 29.62 | 29.77 | 11,362,984 | -0.91(-2.95%) |
Nov 16, 2007 | 30.81 | 30.85 | 30.40 | 30.68 | 8,768,156 | +0.47(+1.56%) |
Nov 15, 2007 | 30.59 | 30.77 | 30.03 | 30.21 | 10,264,470 | -0.95(-3.04%) |
Nov 14, 2007 | 31.53 | 31.60 | 31.03 | 31.16 | 6,021,255 | -0.03(-0.09%) |
Nov 13, 2007 | 30.58 | 31.21 | 30.52 | 31.19 | 9,905,019 | +0.65(+2.14%) |
Nov 12, 2007 | 30.74 | 30.91 | 30.54 | 30.54 | 10,940,450 | -1.28(-4.02%) |
Nov 09, 2007 | 32.03 | 32.12 | 31.60 | 31.82 | 7,988,700 | -0.75(-2.30%) |
Nov 08, 2007 | 32.75 | 32.90 | 32.21 | 32.57 | 11,244,216 | -0.32(-0.97%) |
Nov 07, 2007 | 33.56 | 33.77 | 32.87 | 32.88 | 12,429,265 | -0.87(-2.57%) |
Nov 06, 2007 | 33.77 | 33.78 | 33.42 | 33.75 | 10,357,312 | +0.39(+1.16%) |
Nov 05, 2007 | 33.25 | 33.54 | 33.06 | 33.37 | 14,117,271 | +0.17(+0.51%) |
Nov 02, 2007 | 33.08 | 33.37 | 32.93 | 33.20 | 16,260,931 | +0.84(+2.60%) |