Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 23.56 | 24.45 | 23.45 | 24.27 | 2,146,172 | +0.89(+3.81%) |
Sep 29, 2008 | 25.01 | 25.01 | 22.66 | 23.38 | 3,701,214 | -2.50(-9.66%) |
Sep 26, 2008 | 25.66 | 25.99 | 25.11 | 25.88 | 0 | -0.41(-1.57%) |
Sep 25, 2008 | 25.53 | 26.50 | 25.45 | 26.30 | 1,652,973 | +0.57(+2.21%) |
Sep 24, 2008 | 26.51 | 26.51 | 25.65 | 25.73 | 2,504,878 | +0.02(+0.06%) |
Sep 23, 2008 | 26.32 | 26.86 | 25.67 | 25.71 | 4,372,468 | -0.75(-2.85%) |
Sep 22, 2008 | 26.43 | 27.37 | 26.43 | 26.46 | 1,842,858 | -0.41(-1.53%) |
Sep 19, 2008 | 26.25 | 27.33 | 25.86 | 26.88 | 0 | +1.71(+6.81%) |
Sep 18, 2008 | 25.15 | 25.34 | 24.03 | 25.16 | 6,374,334 | +0.76(+3.12%) |
Sep 17, 2008 | 24.80 | 25.54 | 24.13 | 24.40 | 5,505,313 | -0.54(-2.17%) |
Sep 16, 2008 | 23.55 | 24.97 | 23.13 | 24.94 | 6,309,943 | +0.70(+2.90%) |
Sep 15, 2008 | 24.78 | 25.37 | 24.11 | 24.24 | 5,023,444 | -1.60(-6.18%) |
Sep 12, 2008 | 25.11 | 25.92 | 25.01 | 25.84 | 5,902,977 | +0.74(+2.95%) |
Sep 11, 2008 | 24.61 | 25.14 | 24.13 | 25.10 | 5,500,161 | +0.37(+1.51%) |
Sep 10, 2008 | 24.14 | 24.96 | 24.04 | 24.72 | 4,128,656 | +0.82(+3.45%) |
Sep 09, 2008 | 25.32 | 25.32 | 23.89 | 23.90 | 3,392,009 | -1.68(-6.55%) |
Sep 08, 2008 | 26.22 | 26.32 | 25.29 | 25.57 | 3,496,347 | -0.15(-0.60%) |
Sep 05, 2008 | 25.83 | 25.89 | 25.09 | 25.73 | 0 | -0.07(-0.27%) |
Sep 04, 2008 | 26.35 | 26.57 | 25.45 | 25.80 | 3,998,253 | -0.57(-2.17%) |
Sep 03, 2008 | 26.30 | 26.79 | 26.00 | 26.37 | 2,874,148 | -0.10(-0.37%) |
Sep 02, 2008 | 26.96 | 26.96 | 26.43 | 26.47 | 2,669,672 | -1.33(-4.77%) |
Aug 29, 2008 | 28.35 | 28.35 | 27.77 | 27.80 | 0 | -0.32(-1.15%) |
Aug 28, 2008 | 28.63 | 28.65 | 27.67 | 28.12 | 2,933,406 | -0.26(-0.93%) |
Aug 27, 2008 | 28.40 | 28.56 | 28.19 | 28.38 | 2,180,166 | +0.38(+1.36%) |
Aug 26, 2008 | 27.79 | 28.20 | 27.68 | 28.00 | 1,806,017 | +0.44(+1.61%) |
Aug 25, 2008 | 27.92 | 28.09 | 27.39 | 27.56 | 1,365,898 | -0.32(-1.16%) |
Aug 22, 2008 | 28.17 | 28.25 | 27.61 | 27.88 | 2,396,784 | -0.49(-1.73%) |
Aug 21, 2008 | 28.14 | 28.56 | 27.92 | 28.37 | 3,062,997 | +0.67(+2.42%) |
Aug 20, 2008 | 27.35 | 27.84 | 27.00 | 27.70 | 2,881,873 | +0.75(+2.80%) |
Aug 19, 2008 | 26.19 | 27.06 | 26.16 | 26.95 | 2,274,074 | +0.69(+2.63%) |
Aug 18, 2008 | 26.90 | 26.95 | 26.15 | 26.26 | 1,532,346 | -0.32(-1.19%) |
Aug 15, 2008 | 26.83 | 26.84 | 26.26 | 26.57 | 0 | -0.46(-1.72%) |
Aug 14, 2008 | 27.27 | 27.38 | 26.67 | 27.04 | 2,624,374 | -0.30(-1.11%) |
Aug 13, 2008 | 26.51 | 27.44 | 26.49 | 27.34 | 2,134,363 | +0.87(+3.29%) |
Aug 12, 2008 | 26.80 | 26.87 | 26.43 | 26.47 | 1,856,207 | -0.09(-0.34%) |
Aug 11, 2008 | 26.79 | 26.86 | 26.07 | 26.56 | 2,022,095 | -0.06(-0.22%) |
Aug 08, 2008 | 26.54 | 26.74 | 26.07 | 26.62 | 2,407,675 | -0.20(-0.74%) |
Aug 07, 2008 | 27.50 | 27.57 | 26.81 | 26.82 | 2,335,502 | -0.41(-1.49%) |
Aug 06, 2008 | 26.59 | 27.25 | 26.57 | 27.22 | 3,605,153 | +0.60(+2.25%) |
Aug 05, 2008 | 26.28 | 26.73 | 26.06 | 26.63 | 3,219,789 | +0.20(+0.76%) |
Aug 04, 2008 | 27.64 | 27.80 | 26.24 | 26.43 | 4,240,060 | -1.40(-5.03%) |
Aug 01, 2008 | 27.66 | 28.43 | 27.64 | 27.82 | 3,863,761 | -0.05(-0.19%) |
Jul 31, 2008 | 28.47 | 28.51 | 27.82 | 27.88 | 2,358,084 | -0.89(-3.09%) |
Jul 30, 2008 | 27.16 | 28.83 | 27.10 | 28.76 | 3,652,709 | +1.49(+5.48%) |
Jul 29, 2008 | 27.27 | 27.59 | 26.93 | 27.27 | 2,719,054 | -0.28(-1.03%) |
Jul 28, 2008 | 27.73 | 28.12 | 27.53 | 27.55 | 2,256,176 | -0.10(-0.35%) |
Jul 25, 2008 | 27.46 | 28.05 | 27.35 | 27.65 | 2,566,658 | +0.20(+0.73%) |
Jul 24, 2008 | 30.50 | 28.03 | 26.90 | 27.45 | 3,961,645 | -0.12(-0.42%) |
Jul 23, 2008 | 28.55 | 28.73 | 27.42 | 27.57 | 94,782,952 | -1.15(-4.01%) |
Jul 22, 2008 | 29.16 | 29.35 | 28.45 | 28.72 | 8,346,401 | -0.66(-2.24%) |
Jul 21, 2008 | 28.81 | 29.39 | 28.48 | 29.38 | 6,968,264 | +0.85(+2.97%) |
Jul 18, 2008 | 28.32 | 28.87 | 28.13 | 28.53 | 8,963,938 | +0.30(+1.07%) |
Jul 17, 2008 | 28.64 | 29.12 | 27.54 | 28.23 | 6,417,197 | -0.41(-1.44%) |
Jul 16, 2008 | 29.21 | 29.27 | 28.18 | 28.64 | 5,870,362 | -0.60(-2.04%) |
Jul 15, 2008 | 30.43 | 30.52 | 29.23 | 29.24 | 4,157,668 | -1.28(-4.19%) |
Jul 14, 2008 | 30.35 | 30.87 | 30.14 | 30.52 | 3,769,417 | +0.16(+0.53%) |
Jul 11, 2008 | 30.81 | 30.96 | 29.86 | 30.35 | 5,108,380 | -0.10(-0.34%) |
Jul 10, 2008 | 29.80 | 30.50 | 29.36 | 30.46 | 4,561,140 | +0.79(+2.67%) |
Jul 09, 2008 | 30.38 | 30.84 | 29.64 | 29.66 | 3,136,143 | -0.63(-2.08%) |
Jul 08, 2008 | 30.36 | 30.42 | 29.52 | 30.29 | 7,199,617 | -0.47(-1.53%) |
Jul 07, 2008 | 31.21 | 31.70 | 30.42 | 30.76 | 6,194,676 | -0.79(-2.50%) |
Jul 04, 2008 | 31.86 | 32.11 | 31.02 | 31.55 | 3,819,336 | +0.00(+0.00%) |
Jul 03, 2008 | 31.86 | 32.11 | 31.02 | 31.55 | 3,819,336 | -0.24(-0.76%) |
Jul 02, 2008 | 32.84 | 33.28 | 31.77 | 31.79 | 5,866,227 | -0.99(-3.01%) |
Jul 01, 2008 | 32.39 | 32.80 | 32.19 | 32.78 | 5,057,046 | +0.24(+0.74%) |
Jun 30, 2008 | 32.39 | 32.76 | 32.35 | 32.54 | 4,686,463 | +0.46(+1.42%) |
Jun 27, 2008 | 31.93 | 32.30 | 31.86 | 32.08 | 4,629,709 | +0.33(+1.04%) |
Jun 26, 2008 | 32.24 | 32.38 | 31.44 | 31.75 | 3,424,087 | -0.31(-0.97%) |
Jun 25, 2008 | 32.34 | 32.39 | 31.37 | 32.07 | 3,901,151 | -0.24(-0.74%) |
Jun 24, 2008 | 32.67 | 32.69 | 32.26 | 32.30 | 3,936,823 | -0.55(-1.69%) |
Jun 23, 2008 | 31.56 | 32.86 | 31.56 | 32.86 | 2,526,898 | +1.17(+3.69%) |
Jun 20, 2008 | 32.19 | 32.30 | 31.57 | 31.69 | 2,385,163 | -0.26(-0.82%) |
Jun 19, 2008 | 32.83 | 32.97 | 31.93 | 31.95 | 2,782,717 | -0.66(-2.02%) |
Jun 18, 2008 | 32.53 | 32.73 | 32.21 | 32.61 | 3,571,525 | -0.05(-0.15%) |
Jun 17, 2008 | 31.90 | 32.74 | 31.90 | 32.66 | 4,351,371 | +0.59(+1.84%) |
Jun 16, 2008 | 32.16 | 32.33 | 32.01 | 32.07 | 3,581,493 | +0.13(+0.40%) |
Jun 13, 2008 | 31.63 | 32.09 | 31.49 | 31.94 | 3,922,507 | +0.26(+0.82%) |
Jun 12, 2008 | 32.10 | 32.10 | 31.57 | 31.68 | 5,735,033 | -0.54(-1.67%) |
Jun 11, 2008 | 32.22 | 32.46 | 31.84 | 32.22 | 5,138,843 | +0.26(+0.81%) |
Jun 10, 2008 | 32.18 | 32.74 | 31.55 | 31.96 | 6,300,631 | -0.73(-2.23%) |
Jun 09, 2008 | 32.14 | 32.86 | 32.09 | 32.69 | 4,825,600 | +0.75(+2.33%) |
Jun 06, 2008 | 32.81 | 33.20 | 31.89 | 31.94 | 5,641,914 | -0.44(-1.35%) |
Jun 05, 2008 | 31.12 | 32.38 | 31.12 | 32.38 | 3,008,036 | +1.40(+4.53%) |
Jun 04, 2008 | 31.18 | 31.57 | 30.90 | 30.98 | 3,502,685 | -0.38(-1.20%) |
Jun 03, 2008 | 31.80 | 32.24 | 31.35 | 31.35 | 2,589,513 | -0.59(-1.85%) |
Jun 02, 2008 | 31.59 | 32.28 | 31.59 | 31.94 | 2,520,026 | +0.14(+0.45%) |
May 30, 2008 | 31.83 | 31.99 | 31.64 | 31.80 | 2,495,257 | +0.16(+0.50%) |
May 29, 2008 | 32.18 | 32.26 | 31.57 | 31.64 | 2,630,814 | -0.66(-2.05%) |
May 28, 2008 | 31.59 | 32.31 | 31.45 | 32.31 | 3,181,490 | +0.44(+1.38%) |
May 27, 2008 | 31.94 | 31.99 | 31.59 | 31.87 | 2,644,078 | -0.21(-0.66%) |
May 26, 2008 | 32.89 | 32.92 | 31.87 | 32.08 | 0 | +0.00(+0.00%) |
May 23, 2008 | 32.89 | 32.92 | 31.87 | 32.08 | 3,372,878 | -0.59(-1.81%) |
May 22, 2008 | 33.03 | 33.28 | 32.54 | 32.67 | 4,005,100 | -0.36(-1.10%) |
May 21, 2008 | 33.46 | 33.95 | 33.01 | 33.03 | 3,299,481 | -0.39(-1.16%) |
May 20, 2008 | 33.23 | 33.53 | 33.08 | 33.42 | 3,111,407 | +0.31(+0.94%) |
May 19, 2008 | 32.91 | 33.38 | 32.74 | 33.11 | 3,119,313 | +0.37(+1.13%) |
May 16, 2008 | 32.34 | 32.74 | 32.24 | 32.74 | 3,813,572 | +0.81(+2.54%) |
May 15, 2008 | 31.70 | 31.95 | 31.31 | 31.93 | 2,642,230 | +0.55(+1.75%) |
May 14, 2008 | 31.78 | 31.95 | 31.38 | 31.38 | 2,326,943 | -0.34(-1.07%) |
May 13, 2008 | 31.39 | 31.77 | 31.03 | 31.72 | 2,997,793 | +0.38(+1.21%) |
May 12, 2008 | 31.38 | 31.39 | 30.94 | 31.34 | 2,120,116 | -0.06(-0.20%) |
May 09, 2008 | 31.68 | 31.68 | 31.05 | 31.41 | 1,632,442 | -0.19(-0.61%) |
May 08, 2008 | 30.98 | 31.60 | 30.98 | 31.60 | 2,660,471 | +0.61(+1.98%) |
May 07, 2008 | 31.58 | 31.58 | 30.98 | 30.99 | 2,402,008 | -0.45(-1.43%) |
May 06, 2008 | 30.79 | 31.52 | 30.73 | 31.44 | 2,267,424 | +0.76(+2.48%) |
May 05, 2008 | 30.34 | 30.93 | 30.34 | 30.68 | 1,920,874 | +0.35(+1.16%) |
May 02, 2008 | 30.05 | 30.49 | 30.05 | 30.32 | 2,935,988 | +0.40(+1.34%) |
May 01, 2008 | 30.19 | 30.19 | 29.30 | 29.92 | 4,204,058 | -0.73(-2.38%) |
Apr 30, 2008 | 30.44 | 30.89 | 30.34 | 30.65 | 4,906,470 | +0.27(+0.88%) |
Apr 29, 2008 | 30.71 | 30.82 | 30.37 | 30.39 | 3,177,184 | -0.50(-1.61%) |
Apr 28, 2008 | 31.09 | 31.25 | 30.81 | 30.88 | 1,230,716 | -0.10(-0.31%) |
Apr 25, 2008 | 30.75 | 30.99 | 30.54 | 30.98 | 3,578,564 | +0.42(+1.39%) |
Apr 24, 2008 | 30.97 | 31.01 | 30.31 | 30.56 | 3,454,042 | -0.69(-2.21%) |
Apr 23, 2008 | 31.47 | 31.47 | 31.02 | 31.25 | 2,954,816 | -0.28(-0.88%) |
Apr 22, 2008 | 31.40 | 31.73 | 31.33 | 31.52 | 2,733,855 | +0.07(+0.21%) |
Apr 21, 2008 | 31.28 | 31.51 | 31.02 | 31.46 | 1,972,539 | +0.22(+0.70%) |
Apr 18, 2008 | 30.47 | 31.24 | 30.41 | 31.24 | 2,911,155 | +0.67(+2.19%) |
Apr 17, 2008 | 30.40 | 30.77 | 30.33 | 30.57 | 2,795,958 | +0.02(+0.06%) |
Apr 16, 2008 | 29.83 | 30.58 | 29.75 | 30.55 | 2,945,905 | +0.79(+2.66%) |
Apr 15, 2008 | 29.64 | 29.77 | 29.37 | 29.76 | 2,202,872 | +0.31(+1.04%) |
Apr 14, 2008 | 29.02 | 29.55 | 28.99 | 29.45 | 2,449,561 | +0.51(+1.77%) |
Apr 11, 2008 | 29.16 | 29.36 | 28.91 | 28.94 | 2,175,324 | -0.44(-1.48%) |
Apr 10, 2008 | 29.28 | 29.48 | 29.05 | 29.37 | 1,633,377 | +0.03(+0.12%) |
Apr 09, 2008 | 29.19 | 29.62 | 29.19 | 29.34 | 1,973,242 | +0.16(+0.54%) |
Apr 08, 2008 | 28.86 | 29.33 | 28.80 | 29.18 | 1,693,772 | +0.21(+0.74%) |
Apr 07, 2008 | 29.10 | 29.44 | 28.86 | 28.97 | 2,690,147 | +0.11(+0.37%) |
Apr 04, 2008 | 28.64 | 29.13 | 28.60 | 28.86 | 1,814,360 | +0.30(+1.05%) |
Apr 03, 2008 | 28.47 | 28.89 | 28.24 | 28.56 | 1,655,124 | +0.05(+0.19%) |
Apr 02, 2008 | 28.06 | 28.76 | 27.89 | 28.51 | 1,554,444 | +0.39(+1.39%) |
Apr 01, 2008 | 27.58 | 28.13 | 27.37 | 28.12 | 1,581,098 | +0.47(+1.71%) |
Mar 31, 2008 | 27.43 | 27.95 | 27.33 | 27.65 | 1,859,670 | +0.17(+0.60%) |
Mar 28, 2008 | 27.61 | 27.91 | 27.38 | 27.48 | 1,654,901 | -0.10(-0.37%) |
Mar 27, 2008 | 27.85 | 28.09 | 27.55 | 27.58 | 2,130,811 | -0.22(-0.79%) |
Mar 26, 2008 | 27.17 | 27.91 | 27.17 | 27.80 | 1,671,308 | +0.60(+2.22%) |
Mar 25, 2008 | 26.90 | 27.31 | 26.84 | 27.20 | 2,223,278 | +0.21(+0.76%) |
Mar 24, 2008 | 26.59 | 27.33 | 26.59 | 26.99 | 2,111,699 | +0.32(+1.22%) |
Mar 21, 2008 | 26.15 | 26.75 | 25.83 | 26.67 | 3,134,621 | +0.00(+0.00%) |
Mar 20, 2008 | 26.15 | 26.75 | 25.83 | 26.67 | 3,134,621 | +0.15(+0.58%) |
Mar 19, 2008 | 27.76 | 28.02 | 26.51 | 26.51 | 4,242,073 | -1.51(-5.37%) |
Mar 18, 2008 | 27.51 | 28.02 | 27.42 | 28.02 | 3,163,370 | +0.92(+3.41%) |
Mar 17, 2008 | 27.05 | 27.50 | 26.58 | 27.10 | 4,588,618 | -0.79(-2.82%) |
Mar 14, 2008 | 28.27 | 28.49 | 27.44 | 27.88 | 3,377,818 | -0.46(-1.61%) |
Mar 13, 2008 | 27.50 | 28.44 | 27.42 | 28.34 | 2,418,079 | +0.44(+1.59%) |
Mar 12, 2008 | 28.12 | 28.42 | 27.87 | 27.89 | 1,639,174 | -0.42(-1.48%) |
Mar 11, 2008 | 27.62 | 28.35 | 27.49 | 28.31 | 2,021,373 | +1.16(+4.27%) |
Mar 10, 2008 | 27.41 | 27.59 | 27.04 | 27.15 | 2,496,133 | -0.30(-1.10%) |
Mar 07, 2008 | 27.71 | 27.91 | 27.14 | 27.45 | 2,466,522 | -0.52(-1.87%) |
Mar 06, 2008 | 28.51 | 28.66 | 27.98 | 27.98 | 1,575,330 | -0.65(-2.27%) |
Mar 05, 2008 | 28.14 | 28.64 | 28.14 | 28.63 | 1,768,394 | +0.53(+1.89%) |
Mar 04, 2008 | 28.22 | 28.51 | 27.58 | 28.10 | 2,706,828 | -0.38(-1.33%) |
Mar 03, 2008 | 28.25 | 28.79 | 28.05 | 28.47 | 1,663,165 | +0.19(+0.68%) |
Feb 29, 2008 | 28.92 | 28.95 | 28.09 | 28.28 | 1,155,889 | -0.82(-2.80%) |
Feb 28, 2008 | 28.79 | 29.23 | 28.66 | 29.10 | 1,302,946 | +0.46(+1.61%) |
Feb 27, 2008 | 28.81 | 28.93 | 28.59 | 28.64 | 1,495,661 | -0.24(-0.82%) |
Feb 26, 2008 | 28.36 | 28.96 | 28.21 | 28.88 | 1,264,121 | +0.48(+1.69%) |
Feb 25, 2008 | 27.86 | 28.56 | 27.76 | 28.40 | 2,513,894 | +0.61(+2.19%) |
Feb 22, 2008 | 27.51 | 27.79 | 27.12 | 27.79 | 2,376,112 | +0.34(+1.22%) |
Feb 21, 2008 | 28.10 | 28.13 | 27.43 | 27.45 | 3,074,511 | -0.63(-2.23%) |
Feb 20, 2008 | 27.58 | 28.23 | 27.19 | 28.08 | 2,127,035 | +0.43(+1.57%) |
Feb 19, 2008 | 27.13 | 27.89 | 27.13 | 27.65 | 2,575,425 | +0.65(+2.40%) |
Feb 18, 2008 | 26.92 | 27.07 | 26.53 | 27.00 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 26.92 | 27.07 | 26.53 | 27.00 | 1,999,118 | -0.02(-0.09%) |
Feb 14, 2008 | 27.31 | 27.42 | 27.01 | 27.02 | 1,589,246 | +0.01(+0.04%) |
Feb 13, 2008 | 26.64 | 27.08 | 26.43 | 27.01 | 1,335,010 | +0.60(+2.26%) |
Feb 12, 2008 | 26.17 | 26.89 | 26.16 | 26.41 | 1,351,100 | +0.05(+0.18%) |
Feb 11, 2008 | 26.07 | 26.37 | 25.59 | 26.37 | 1,194,276 | +0.61(+2.38%) |
Feb 08, 2008 | 25.43 | 25.81 | 25.40 | 25.76 | 1,129,016 | +0.41(+1.60%) |
Feb 07, 2008 | 24.81 | 25.57 | 24.80 | 25.35 | 2,241,804 | +0.31(+1.25%) |
Feb 06, 2008 | 25.66 | 25.74 | 24.96 | 25.04 | 1,564,528 | -0.43(-1.70%) |
Feb 05, 2008 | 25.90 | 26.04 | 25.47 | 25.47 | 1,588,096 | -0.97(-3.68%) |
Feb 04, 2008 | 26.36 | 26.57 | 26.09 | 26.44 | 2,364,915 | +0.08(+0.30%) |
Feb 01, 2008 | 26.00 | 26.54 | 26.00 | 26.36 | 2,440,348 | +0.34(+1.32%) |
Jan 31, 2008 | 25.45 | 26.21 | 25.42 | 26.02 | 5,187,537 | -0.02(-0.09%) |
Jan 30, 2008 | 26.43 | 26.73 | 25.95 | 26.04 | 3,337,746 | -0.15(-0.56%) |
Jan 29, 2008 | 26.30 | 26.37 | 25.98 | 26.19 | 1,649,528 | +0.15(+0.58%) |
Jan 28, 2008 | 25.39 | 26.08 | 25.23 | 26.04 | 3,577,205 | +0.42(+1.65%) |
Jan 25, 2008 | 26.51 | 26.57 | 25.43 | 25.62 | 2,696,143 | -0.39(-1.50%) |
Jan 24, 2008 | 25.64 | 26.16 | 25.35 | 26.01 | 2,912,090 | +0.66(+2.61%) |
Jan 23, 2008 | 23.97 | 25.35 | 23.03 | 25.35 | 3,636,891 | +0.19(+0.74%) |
Jan 22, 2008 | 21.48 | 25.47 | 25.16 | 25.16 | 3,827,670 | -0.70(-2.72%) |
Jan 21, 2008 | 25.48 | 26.07 | 25.06 | 25.86 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 25.48 | 26.07 | 25.06 | 25.86 | 3,810,453 | +0.13(+0.51%) |
Jan 17, 2008 | 26.85 | 27.21 | 25.65 | 25.73 | 3,451,765 | -1.05(-3.94%) |
Jan 16, 2008 | 27.41 | 27.54 | 26.46 | 26.78 | 1,461,632 | -0.81(-2.94%) |
Jan 15, 2008 | 28.51 | 28.51 | 27.56 | 27.60 | 1,665,511 | -1.07(-3.73%) |
Jan 14, 2008 | 28.46 | 28.73 | 28.43 | 28.67 | 1,333,469 | +0.49(+1.75%) |
Jan 11, 2008 | 28.68 | 28.68 | 28.10 | 28.17 | 1,244,148 | -0.39(-1.35%) |
Jan 10, 2008 | 28.47 | 28.68 | 28.17 | 28.56 | 1,520,583 | -0.19(-0.67%) |
Jan 09, 2008 | 28.14 | 28.84 | 28.14 | 28.75 | 2,118,254 | +0.42(+1.48%) |
Jan 08, 2008 | 28.86 | 29.15 | 28.27 | 28.33 | 2,096,079 | -0.39(-1.35%) |
Jan 07, 2008 | 28.93 | 29.31 | 28.44 | 28.72 | 2,053,530 | -0.38(-1.31%) |
Jan 04, 2008 | 29.86 | 29.86 | 29.06 | 29.10 | 1,548,061 | -0.77(-2.58%) |
Jan 03, 2008 | 29.77 | 30.03 | 29.77 | 29.87 | 769,104 | +0.19(+0.64%) |
Jan 02, 2008 | 29.64 | 29.95 | 29.47 | 29.68 | 916,948 | +0.26(+0.88%) |
Jan 01, 2008 | 29.95 | 29.95 | 29.41 | 29.42 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 29.95 | 29.95 | 29.41 | 29.42 | 261,904 | -0.42(-1.41%) |
Dec 28, 2007 | 30.04 | 30.04 | 29.57 | 29.84 | 265,279 | +0.29(+0.99%) |
Dec 27, 2007 | 29.88 | 29.97 | 29.34 | 29.55 | 489,048 | -0.32(-1.08%) |
Dec 26, 2007 | 29.68 | 29.95 | 29.58 | 29.87 | 1,131,344 | +0.31(+1.06%) |
Dec 24, 2007 | 29.85 | 29.85 | 29.10 | 29.56 | 148,518 | +0.13(+0.45%) |
Dec 21, 2007 | 28.78 | 29.43 | 28.78 | 29.43 | 207,180 | +0.76(+2.65%) |
Dec 20, 2007 | 28.47 | 28.67 | 28.30 | 28.67 | 485,593 | +0.34(+1.19%) |
Dec 19, 2007 | 27.69 | 28.57 | 27.69 | 28.33 | 784,026 | +0.15(+0.54%) |
Dec 18, 2007 | 28.40 | 28.40 | 27.71 | 28.18 | 1,557,345 | +0.49(+1.78%) |
Dec 17, 2007 | 28.14 | 28.31 | 27.68 | 27.68 | 854,793 | -0.69(-2.43%) |
Dec 14, 2007 | 28.63 | 28.81 | 28.37 | 28.37 | 1,108,992 | -0.44(-1.51%) |
Dec 13, 2007 | 28.73 | 28.92 | 28.45 | 28.81 | 1,160,210 | +0.01(+0.02%) |
Dec 12, 2007 | 28.67 | 28.98 | 28.45 | 28.80 | 1,188,144 | +0.69(+2.46%) |
Dec 11, 2007 | 28.67 | 28.91 | 28.00 | 28.11 | 800,791 | -0.61(-2.13%) |
Dec 10, 2007 | 28.48 | 28.74 | 28.40 | 28.72 | 843,154 | +0.34(+1.20%) |
Dec 07, 2007 | 28.57 | 28.59 | 28.27 | 28.38 | 888,780 | -0.12(-0.43%) |
Dec 06, 2007 | 27.72 | 28.54 | 27.71 | 28.51 | 967,928 | +0.73(+2.64%) |
Dec 05, 2007 | 27.63 | 27.96 | 27.54 | 27.77 | 1,384,151 | +0.53(+1.93%) |
Dec 04, 2007 | 27.39 | 27.39 | 27.22 | 27.25 | 130,826 | -0.26(-0.95%) |
Dec 03, 2007 | 27.08 | 27.57 | 27.08 | 27.51 | 394,480 | +0.15(+0.57%) |
Nov 30, 2007 | 27.56 | 27.56 | 27.16 | 27.35 | 1,120,729 | +0.12(+0.43%) |
Nov 29, 2007 | 26.96 | 27.44 | 26.96 | 27.24 | 795,665 | +0.29(+1.08%) |
Nov 28, 2007 | 26.74 | 27.04 | 26.55 | 26.95 | 414,360 | +0.40(+1.50%) |
Nov 27, 2007 | 26.71 | 26.71 | 25.97 | 26.55 | 492,716 | -0.16(-0.59%) |
Nov 26, 2007 | 27.21 | 27.67 | 26.70 | 26.70 | 657,949 | -0.71(-2.59%) |
Nov 23, 2007 | 26.93 | 27.48 | 26.93 | 27.41 | 358,785 | +0.49(+1.82%) |
Nov 21, 2007 | 27.36 | 27.49 | 26.92 | 26.92 | 607,536 | -0.64(-2.31%) |
Nov 20, 2007 | 26.91 | 27.58 | 26.91 | 27.56 | 890,922 | +0.89(+3.34%) |
Nov 19, 2007 | 26.94 | 27.10 | 26.57 | 26.67 | 690,911 | -0.32(-1.20%) |
Nov 16, 2007 | 26.49 | 27.11 | 26.49 | 26.99 | 647,697 | +0.48(+1.80%) |
Nov 15, 2007 | 26.87 | 27.22 | 26.31 | 26.52 | 1,227,253 | -0.61(-2.23%) |
Nov 14, 2007 | 27.17 | 27.75 | 27.08 | 27.12 | 509,891 | -0.04(-0.16%) |
Nov 13, 2007 | 26.60 | 27.27 | 26.32 | 27.17 | 976,965 | +0.61(+2.29%) |
Nov 12, 2007 | 27.55 | 27.55 | 26.56 | 26.56 | 1,136,005 | -1.14(-4.11%) |
Nov 09, 2007 | 28.22 | 28.22 | 27.68 | 27.70 | 360,400 | -0.55(-1.96%) |
Nov 08, 2007 | 28.07 | 28.66 | 27.79 | 28.25 | 973,049 | +0.32(+1.14%) |
Nov 07, 2007 | 28.67 | 28.81 | 27.91 | 27.93 | 469,764 | -0.83(-2.88%) |
Nov 06, 2007 | 28.30 | 28.79 | 28.29 | 28.76 | 498,164 | +0.76(+2.72%) |
Nov 05, 2007 | 27.58 | 28.12 | 27.58 | 28.00 | 646,961 | -0.09(-0.31%) |
Nov 02, 2007 | 27.99 | 28.13 | 27.66 | 28.09 | 433,914 | +0.27(+0.99%) |
Nov 01, 2007 | 27.96 | 28.61 | 27.76 | 27.82 | 661,580 | -0.59(-2.09%) |
Oct 31, 2007 | 28.24 | 28.60 | 27.84 | 28.41 | 1,287,312 | +0.49(+1.74%) |
Oct 30, 2007 | 28.51 | 28.57 | 27.90 | 27.92 | 1,131,810 | -0.85(-2.97%) |
Oct 29, 2007 | 28.79 | 28.94 | 28.72 | 28.78 | 309,141 | +0.21(+0.72%) |
Oct 26, 2007 | 28.70 | 28.79 | 28.47 | 28.57 | 354,301 | +0.29(+1.02%) |
Oct 25, 2007 | 28.24 | 28.43 | 28.01 | 28.28 | 623,869 | +0.14(+0.50%) |
Oct 24, 2007 | 27.80 | 28.17 | 27.59 | 28.14 | 750,039 | +0.29(+1.04%) |
Oct 23, 2007 | 27.85 | 27.98 | 27.42 | 27.85 | 1,058,715 | +0.33(+1.19%) |
Oct 22, 2007 | 27.46 | 27.60 | 27.16 | 27.53 | 511,200 | -0.37(-1.33%) |
Oct 19, 2007 | 28.78 | 28.78 | 27.89 | 27.90 | 687,652 | -1.30(-4.46%) |
Oct 18, 2007 | 29.05 | 29.21 | 28.95 | 29.20 | 145,724 | +0.12(+0.43%) |
Oct 17, 2007 | 29.25 | 29.36 | 28.75 | 29.07 | 1,193,266 | -0.18(-0.62%) |
Oct 16, 2007 | 29.11 | 29.34 | 29.06 | 29.26 | 242,098 | +0.02(+0.08%) |
Oct 15, 2007 | 29.07 | 29.32 | 29.04 | 29.23 | 363,147 | +0.41(+1.42%) |
Oct 12, 2007 | 28.66 | 28.94 | 28.64 | 28.82 | 223,009 | +0.19(+0.66%) |
Oct 11, 2007 | 28.88 | 29.18 | 28.34 | 28.64 | 551,239 | +0.79(+2.83%) |
Oct 10, 2007 | 27.85 | 27.85 | 27.85 | 27.85 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 27.85 | 27.85 | 27.85 | 27.85 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 27.88 | 27.97 | 27.79 | 27.85 | 1,914,905 | -0.26(-0.92%) |
Oct 05, 2007 | 28.13 | 28.18 | 27.94 | 28.11 | 196,937 | +0.07(+0.25%) |
Oct 04, 2007 | 27.85 | 28.11 | 27.55 | 28.03 | 750,505 | +0.12(+0.44%) |
Oct 03, 2007 | 27.99 | 28.00 | 27.69 | 27.91 | 136,878 | -0.21(-0.75%) |
Oct 02, 2007 | 28.34 | 28.34 | 27.84 | 28.12 | 1,076,407 | -0.31(-1.10%) |