Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 24.19 | 25.11 | 24.08 | 24.92 | 2,090,008 | +0.92(+3.81%) |
Sep 29, 2008 | 25.68 | 25.68 | 23.27 | 24.01 | 3,604,357 | -2.57(-9.66%) |
Sep 26, 2008 | 26.34 | 26.69 | 25.78 | 26.58 | 0 | -0.42(-1.57%) |
Sep 25, 2008 | 26.21 | 27.21 | 26.13 | 27.00 | 1,609,716 | +0.58(+2.21%) |
Sep 24, 2008 | 27.22 | 27.22 | 26.34 | 26.42 | 2,439,328 | -0.06(-0.23%) |
Sep 23, 2008 | 27.11 | 27.67 | 26.44 | 26.48 | 4,245,773 | -0.78(-2.85%) |
Sep 22, 2008 | 27.22 | 28.19 | 27.22 | 27.25 | 1,789,460 | -0.42(-1.53%) |
Sep 19, 2008 | 27.03 | 28.14 | 26.63 | 27.68 | 0 | +1.77(+6.81%) |
Sep 18, 2008 | 25.90 | 26.09 | 24.75 | 25.91 | 6,189,634 | +0.78(+3.12%) |
Sep 17, 2008 | 25.54 | 26.30 | 24.85 | 25.13 | 5,345,794 | -0.56(-2.17%) |
Sep 16, 2008 | 24.25 | 25.71 | 23.82 | 25.69 | 6,127,109 | +0.72(+2.90%) |
Sep 15, 2008 | 25.52 | 26.13 | 24.83 | 24.96 | 4,877,887 | -1.65(-6.18%) |
Sep 12, 2008 | 25.86 | 26.70 | 25.76 | 26.61 | 5,731,935 | +0.76(+2.95%) |
Sep 11, 2008 | 25.34 | 25.89 | 24.85 | 25.85 | 5,340,791 | +0.38(+1.51%) |
Sep 10, 2008 | 24.86 | 25.71 | 24.76 | 25.46 | 4,009,026 | +0.85(+3.45%) |
Sep 09, 2008 | 26.08 | 26.08 | 24.60 | 24.61 | 3,293,724 | -1.73(-6.55%) |
Sep 08, 2008 | 27.00 | 27.11 | 26.05 | 26.34 | 3,395,039 | -0.16(-0.60%) |
Sep 05, 2008 | 26.60 | 26.66 | 25.84 | 26.50 | 0 | -0.07(-0.27%) |
Sep 04, 2008 | 27.14 | 27.37 | 26.21 | 26.57 | 3,882,402 | -0.59(-2.17%) |
Sep 03, 2008 | 27.09 | 27.59 | 26.78 | 27.16 | 2,790,868 | -0.10(-0.36%) |
Sep 02, 2008 | 27.76 | 27.76 | 27.22 | 27.26 | 2,592,317 | -1.37(-4.78%) |
Aug 29, 2008 | 29.19 | 29.19 | 28.59 | 28.63 | 0 | -0.33(-1.15%) |
Aug 28, 2008 | 29.48 | 29.50 | 28.49 | 28.96 | 2,848,409 | -0.27(-0.93%) |
Aug 27, 2008 | 29.25 | 29.41 | 29.03 | 29.23 | 2,116,995 | +0.39(+1.36%) |
Aug 26, 2008 | 28.62 | 29.05 | 28.51 | 28.84 | 1,753,687 | +0.46(+1.61%) |
Aug 25, 2008 | 28.75 | 28.93 | 28.21 | 28.38 | 1,326,320 | -0.33(-1.16%) |
Aug 22, 2008 | 29.01 | 29.09 | 28.43 | 28.71 | 2,327,336 | -0.50(-1.73%) |
Aug 21, 2008 | 28.98 | 29.42 | 28.75 | 29.22 | 2,974,245 | +0.69(+2.42%) |
Aug 20, 2008 | 28.16 | 28.67 | 27.80 | 28.53 | 2,798,370 | +0.78(+2.80%) |
Aug 19, 2008 | 26.98 | 27.87 | 26.94 | 27.75 | 2,208,182 | +0.71(+2.63%) |
Aug 18, 2008 | 27.70 | 27.76 | 26.93 | 27.04 | 1,487,946 | -0.33(-1.19%) |
Aug 15, 2008 | 27.63 | 27.64 | 27.05 | 27.37 | 0 | -0.48(-1.72%) |
Aug 14, 2008 | 28.08 | 28.20 | 27.47 | 27.84 | 2,548,331 | -0.31(-1.11%) |
Aug 13, 2008 | 27.30 | 28.26 | 27.28 | 28.16 | 2,072,519 | +0.90(+3.29%) |
Aug 12, 2008 | 27.60 | 27.67 | 27.22 | 27.26 | 1,802,423 | -0.09(-0.34%) |
Aug 11, 2008 | 27.59 | 27.66 | 26.85 | 27.35 | 1,963,503 | -0.06(-0.22%) |
Aug 08, 2008 | 27.33 | 27.53 | 26.85 | 27.41 | 2,337,912 | -0.21(-0.74%) |
Aug 07, 2008 | 28.32 | 28.40 | 27.61 | 27.62 | 2,267,830 | -0.42(-1.49%) |
Aug 06, 2008 | 27.39 | 28.06 | 27.36 | 28.04 | 3,500,692 | +0.62(+2.25%) |
Aug 05, 2008 | 27.06 | 27.53 | 26.84 | 27.42 | 3,126,493 | +0.21(+0.76%) |
Aug 04, 2008 | 28.47 | 28.63 | 27.02 | 27.21 | 4,117,202 | -1.44(-5.03%) |
Aug 01, 2008 | 28.49 | 29.28 | 28.47 | 28.65 | 3,751,807 | -0.05(-0.18%) |
Jul 31, 2008 | 29.32 | 29.36 | 28.65 | 28.71 | 2,289,757 | -0.92(-3.09%) |
Jul 30, 2008 | 27.97 | 29.69 | 27.91 | 29.62 | 3,546,870 | +1.54(+5.48%) |
Jul 29, 2008 | 28.08 | 28.41 | 27.73 | 28.08 | 2,640,268 | -0.29(-1.03%) |
Jul 28, 2008 | 28.56 | 28.96 | 28.36 | 28.38 | 2,190,802 | -0.10(-0.35%) |
Jul 25, 2008 | 28.28 | 28.89 | 28.16 | 28.47 | 2,492,288 | +0.21(+0.73%) |
Jul 24, 2008 | 31.41 | 28.87 | 27.70 | 28.27 | 3,846,854 | -0.12(-0.42%) |
Jul 23, 2008 | 29.40 | 29.59 | 28.24 | 28.39 | 92,036,568 | -1.19(-4.01%) |
Jul 22, 2008 | 30.03 | 30.23 | 29.30 | 29.57 | 8,104,560 | -0.68(-2.24%) |
Jul 21, 2008 | 29.67 | 30.27 | 29.33 | 30.25 | 6,766,355 | +0.87(+2.97%) |
Jul 18, 2008 | 29.16 | 29.73 | 28.97 | 29.38 | 8,704,204 | +0.31(+1.07%) |
Jul 17, 2008 | 29.49 | 29.99 | 28.36 | 29.07 | 6,231,256 | -0.42(-1.44%) |
Jul 16, 2008 | 30.08 | 30.14 | 29.02 | 29.49 | 5,700,265 | -0.62(-2.04%) |
Jul 15, 2008 | 31.34 | 31.43 | 30.11 | 30.11 | 4,037,198 | -1.32(-4.19%) |
Jul 14, 2008 | 31.26 | 31.79 | 31.04 | 31.43 | 3,660,196 | +0.17(+0.53%) |
Jul 11, 2008 | 31.73 | 31.88 | 30.75 | 31.26 | 4,960,362 | -0.11(-0.34%) |
Jul 10, 2008 | 30.68 | 31.41 | 30.24 | 31.37 | 4,428,978 | +0.82(+2.67%) |
Jul 09, 2008 | 31.29 | 31.76 | 30.53 | 30.55 | 3,045,272 | -0.65(-2.08%) |
Jul 08, 2008 | 31.27 | 31.33 | 30.41 | 31.20 | 6,991,005 | -0.48(-1.53%) |
Jul 07, 2008 | 32.14 | 32.65 | 31.32 | 31.68 | 6,015,182 | -0.81(-2.50%) |
Jul 04, 2008 | 32.81 | 33.06 | 31.95 | 32.49 | 3,708,669 | +0.00(+0.00%) |
Jul 03, 2008 | 32.81 | 33.06 | 31.95 | 32.49 | 3,708,669 | -0.25(-0.76%) |
Jul 02, 2008 | 33.82 | 34.27 | 32.72 | 32.74 | 5,696,251 | -1.02(-3.01%) |
Jul 01, 2008 | 33.36 | 33.78 | 33.15 | 33.76 | 4,910,515 | +0.25(+0.74%) |
Jun 30, 2008 | 33.35 | 33.73 | 33.31 | 33.51 | 4,550,670 | +0.47(+1.42%) |
Jun 27, 2008 | 32.88 | 33.27 | 32.81 | 33.04 | 4,495,561 | +0.34(+1.04%) |
Jun 26, 2008 | 33.21 | 33.35 | 32.38 | 32.70 | 3,324,872 | -0.32(-0.97%) |
Jun 25, 2008 | 33.30 | 33.36 | 32.31 | 33.02 | 3,788,113 | -0.25(-0.74%) |
Jun 24, 2008 | 33.64 | 33.67 | 33.22 | 33.27 | 3,822,752 | -0.57(-1.69%) |
Jun 23, 2008 | 32.50 | 33.84 | 32.50 | 33.84 | 2,453,680 | +1.20(+3.69%) |
Jun 20, 2008 | 33.15 | 33.27 | 32.51 | 32.64 | 2,316,052 | -0.27(-0.82%) |
Jun 19, 2008 | 33.81 | 33.95 | 32.89 | 32.91 | 2,702,086 | -0.68(-2.02%) |
Jun 18, 2008 | 33.50 | 33.71 | 33.18 | 33.58 | 3,468,038 | -0.05(-0.15%) |
Jun 17, 2008 | 32.85 | 33.72 | 32.85 | 33.63 | 4,225,288 | +0.61(+1.84%) |
Jun 16, 2008 | 33.12 | 33.30 | 32.97 | 33.02 | 3,477,717 | +0.13(+0.40%) |
Jun 13, 2008 | 32.58 | 33.04 | 32.43 | 32.89 | 3,808,851 | +0.27(+0.82%) |
Jun 12, 2008 | 33.05 | 33.06 | 32.51 | 32.63 | 5,568,858 | -0.55(-1.67%) |
Jun 11, 2008 | 33.18 | 33.43 | 32.79 | 33.18 | 4,989,942 | +0.27(+0.81%) |
Jun 10, 2008 | 33.14 | 33.72 | 32.49 | 32.91 | 6,118,067 | -0.75(-2.23%) |
Jun 09, 2008 | 33.10 | 33.84 | 33.05 | 33.66 | 4,685,776 | +0.77(+2.33%) |
Jun 06, 2008 | 33.79 | 34.19 | 32.84 | 32.90 | 5,478,437 | -0.45(-1.35%) |
Jun 05, 2008 | 32.05 | 33.35 | 32.05 | 33.35 | 2,920,877 | +1.45(+4.53%) |
Jun 04, 2008 | 32.11 | 32.52 | 31.82 | 31.90 | 3,401,193 | -0.39(-1.20%) |
Jun 03, 2008 | 32.75 | 33.21 | 32.29 | 32.29 | 2,514,480 | -0.61(-1.85%) |
Jun 02, 2008 | 32.54 | 33.25 | 32.54 | 32.90 | 2,447,007 | +0.15(+0.45%) |
May 30, 2008 | 32.78 | 32.94 | 32.59 | 32.75 | 2,422,956 | +0.16(+0.50%) |
May 29, 2008 | 33.14 | 33.23 | 32.51 | 32.59 | 2,554,585 | -0.68(-2.05%) |
May 28, 2008 | 32.53 | 33.28 | 32.39 | 33.27 | 3,089,305 | +0.45(+1.38%) |
May 27, 2008 | 32.89 | 32.94 | 32.53 | 32.82 | 2,567,465 | -0.22(-0.66%) |
May 26, 2008 | 33.87 | 33.90 | 32.83 | 33.04 | 0 | +0.00(+0.00%) |
May 23, 2008 | 33.87 | 33.90 | 32.83 | 33.04 | 3,275,148 | -0.61(-1.81%) |
May 22, 2008 | 34.01 | 34.27 | 33.51 | 33.65 | 3,889,050 | -0.37(-1.10%) |
May 21, 2008 | 34.46 | 34.96 | 33.99 | 34.02 | 3,203,877 | -0.40(-1.16%) |
May 20, 2008 | 34.22 | 34.53 | 34.06 | 34.42 | 3,021,253 | +0.32(+0.94%) |
May 19, 2008 | 33.89 | 34.37 | 33.71 | 34.10 | 3,028,929 | +0.38(+1.13%) |
May 16, 2008 | 33.31 | 33.72 | 33.20 | 33.72 | 3,703,072 | +0.84(+2.54%) |
May 15, 2008 | 32.65 | 32.91 | 32.24 | 32.88 | 2,565,670 | +0.56(+1.75%) |
May 14, 2008 | 32.73 | 32.90 | 32.32 | 32.32 | 2,259,519 | -0.35(-1.07%) |
May 13, 2008 | 32.33 | 32.72 | 31.96 | 32.67 | 2,910,931 | +0.39(+1.21%) |
May 12, 2008 | 32.32 | 32.33 | 31.87 | 32.28 | 2,058,685 | -0.06(-0.20%) |
May 09, 2008 | 32.63 | 32.63 | 31.98 | 32.34 | 1,585,141 | -0.20(-0.60%) |
May 08, 2008 | 31.90 | 32.54 | 31.90 | 32.54 | 2,583,383 | +0.63(+1.98%) |
May 07, 2008 | 32.52 | 32.52 | 31.91 | 31.91 | 2,332,408 | -0.46(-1.43%) |
May 06, 2008 | 31.71 | 32.46 | 31.65 | 32.37 | 2,201,724 | +0.78(+2.48%) |
May 05, 2008 | 31.25 | 31.85 | 31.25 | 31.59 | 1,865,216 | +0.36(+1.16%) |
May 02, 2008 | 30.95 | 31.40 | 30.95 | 31.23 | 2,850,917 | +0.41(+1.33%) |
May 01, 2008 | 31.09 | 31.09 | 30.17 | 30.82 | 4,082,244 | -0.75(-2.38%) |
Apr 30, 2008 | 31.35 | 31.81 | 31.25 | 31.57 | 4,764,303 | +0.27(+0.88%) |
Apr 29, 2008 | 31.63 | 31.74 | 31.28 | 31.29 | 3,085,123 | -0.51(-1.61%) |
Apr 28, 2008 | 32.02 | 32.18 | 31.73 | 31.80 | 1,195,056 | -0.10(-0.31%) |
Apr 25, 2008 | 31.67 | 31.91 | 31.45 | 31.90 | 3,474,874 | +0.44(+1.38%) |
Apr 24, 2008 | 31.89 | 31.94 | 31.21 | 31.47 | 3,353,959 | -0.71(-2.21%) |
Apr 23, 2008 | 32.41 | 32.41 | 31.95 | 32.18 | 2,869,199 | -0.29(-0.88%) |
Apr 22, 2008 | 32.33 | 32.68 | 32.26 | 32.47 | 2,654,640 | +0.07(+0.21%) |
Apr 21, 2008 | 32.22 | 32.45 | 31.95 | 32.40 | 1,915,384 | +0.23(+0.70%) |
Apr 18, 2008 | 31.37 | 32.17 | 31.32 | 32.17 | 2,826,803 | +0.69(+2.19%) |
Apr 17, 2008 | 31.30 | 31.69 | 31.23 | 31.48 | 2,714,943 | +0.02(+0.06%) |
Apr 16, 2008 | 30.72 | 31.50 | 30.64 | 31.46 | 2,860,546 | +0.82(+2.66%) |
Apr 15, 2008 | 30.53 | 30.66 | 30.25 | 30.64 | 2,139,043 | +0.32(+1.04%) |
Apr 14, 2008 | 29.89 | 30.43 | 29.85 | 30.33 | 2,378,584 | +0.53(+1.77%) |
Apr 11, 2008 | 30.03 | 30.24 | 29.78 | 29.80 | 2,112,293 | -0.45(-1.48%) |
Apr 10, 2008 | 30.16 | 30.36 | 29.92 | 30.25 | 1,586,050 | +0.04(+0.12%) |
Apr 09, 2008 | 30.06 | 30.51 | 30.06 | 30.22 | 1,916,066 | +0.16(+0.54%) |
Apr 08, 2008 | 29.72 | 30.21 | 29.66 | 30.05 | 1,644,694 | +0.22(+0.74%) |
Apr 07, 2008 | 29.97 | 30.32 | 29.72 | 29.83 | 2,612,198 | +0.11(+0.37%) |
Apr 04, 2008 | 29.49 | 30.00 | 29.45 | 29.72 | 1,761,788 | +0.31(+1.05%) |
Apr 03, 2008 | 29.32 | 29.76 | 29.08 | 29.41 | 1,607,166 | +0.06(+0.19%) |
Apr 02, 2008 | 28.90 | 29.61 | 28.72 | 29.36 | 1,509,403 | +0.40(+1.39%) |
Apr 01, 2008 | 28.40 | 28.97 | 28.19 | 28.96 | 1,535,285 | +0.49(+1.71%) |
Mar 31, 2008 | 28.24 | 28.78 | 28.14 | 28.47 | 1,805,785 | +0.17(+0.60%) |
Mar 28, 2008 | 28.43 | 28.74 | 28.20 | 28.30 | 1,606,949 | -0.10(-0.37%) |
Mar 27, 2008 | 28.68 | 28.93 | 28.37 | 28.40 | 2,069,069 | -0.23(-0.79%) |
Mar 26, 2008 | 27.98 | 28.74 | 27.98 | 28.63 | 1,622,881 | +0.62(+2.22%) |
Mar 25, 2008 | 27.70 | 28.13 | 27.65 | 28.01 | 2,158,858 | +0.21(+0.76%) |
Mar 24, 2008 | 27.39 | 28.14 | 27.39 | 27.80 | 2,050,511 | +0.33(+1.22%) |
Mar 21, 2008 | 26.93 | 27.55 | 26.60 | 27.46 | 3,043,794 | +0.00(+0.00%) |
Mar 20, 2008 | 26.93 | 27.55 | 26.60 | 27.46 | 3,043,794 | +0.16(+0.57%) |
Mar 19, 2008 | 28.59 | 28.86 | 27.30 | 27.30 | 4,119,156 | -1.55(-5.37%) |
Mar 18, 2008 | 28.33 | 28.86 | 28.24 | 28.86 | 3,071,710 | +0.95(+3.41%) |
Mar 17, 2008 | 27.86 | 28.32 | 27.38 | 27.90 | 4,455,660 | -0.81(-2.82%) |
Mar 14, 2008 | 29.11 | 29.34 | 28.26 | 28.71 | 3,279,944 | -0.47(-1.61%) |
Mar 13, 2008 | 28.32 | 29.29 | 28.24 | 29.18 | 2,348,014 | +0.46(+1.59%) |
Mar 12, 2008 | 28.96 | 29.27 | 28.70 | 28.72 | 1,591,678 | -0.43(-1.48%) |
Mar 11, 2008 | 28.44 | 29.20 | 28.31 | 29.16 | 1,962,803 | +1.19(+4.27%) |
Mar 10, 2008 | 28.23 | 28.41 | 27.85 | 27.96 | 2,423,806 | -0.31(-1.10%) |
Mar 07, 2008 | 28.53 | 28.74 | 27.95 | 28.27 | 2,395,053 | -0.54(-1.87%) |
Mar 06, 2008 | 29.36 | 29.51 | 28.81 | 28.81 | 1,529,684 | -0.67(-2.27%) |
Mar 05, 2008 | 28.98 | 29.49 | 28.98 | 29.48 | 1,717,154 | +0.55(+1.89%) |
Mar 04, 2008 | 29.07 | 29.36 | 28.41 | 28.93 | 2,628,397 | -0.39(-1.33%) |
Mar 03, 2008 | 29.09 | 29.65 | 28.88 | 29.32 | 1,614,974 | +0.20(+0.68%) |
Feb 29, 2008 | 29.79 | 29.81 | 28.92 | 29.13 | 1,122,397 | -0.84(-2.81%) |
Feb 28, 2008 | 29.65 | 30.10 | 29.52 | 29.97 | 1,265,192 | +0.47(+1.61%) |
Feb 27, 2008 | 29.66 | 29.80 | 29.44 | 29.49 | 1,452,323 | -0.24(-0.82%) |
Feb 26, 2008 | 29.20 | 29.82 | 29.05 | 29.74 | 1,227,493 | +0.49(+1.69%) |
Feb 25, 2008 | 28.70 | 29.41 | 28.59 | 29.24 | 2,441,053 | +0.63(+2.19%) |
Feb 22, 2008 | 28.34 | 28.62 | 27.93 | 28.62 | 2,307,263 | +0.35(+1.22%) |
Feb 21, 2008 | 28.94 | 28.97 | 28.24 | 28.27 | 2,985,425 | -0.65(-2.23%) |
Feb 20, 2008 | 28.40 | 29.07 | 28.00 | 28.92 | 2,065,403 | +0.45(+1.57%) |
Feb 19, 2008 | 27.94 | 28.72 | 27.94 | 28.47 | 2,500,800 | +0.67(+2.40%) |
Feb 18, 2008 | 27.73 | 27.88 | 27.32 | 27.80 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 27.73 | 27.88 | 27.32 | 27.80 | 1,941,193 | -0.02(-0.09%) |
Feb 14, 2008 | 28.13 | 28.24 | 27.81 | 27.83 | 1,543,197 | +0.01(+0.04%) |
Feb 13, 2008 | 27.43 | 27.89 | 27.22 | 27.82 | 1,296,327 | +0.62(+2.26%) |
Feb 12, 2008 | 26.95 | 27.69 | 26.94 | 27.20 | 1,311,951 | +0.05(+0.18%) |
Feb 11, 2008 | 26.85 | 27.15 | 26.35 | 27.15 | 1,159,671 | +0.63(+2.38%) |
Feb 08, 2008 | 26.19 | 26.58 | 26.16 | 26.52 | 1,096,303 | +0.42(+1.60%) |
Feb 07, 2008 | 25.55 | 26.33 | 25.54 | 26.11 | 2,176,846 | +0.32(+1.25%) |
Feb 06, 2008 | 26.43 | 26.50 | 25.71 | 25.78 | 1,519,195 | -0.45(-1.70%) |
Feb 05, 2008 | 26.67 | 26.81 | 26.23 | 26.23 | 1,542,080 | -1.00(-3.68%) |
Feb 04, 2008 | 27.15 | 27.36 | 26.86 | 27.23 | 2,296,391 | +0.08(+0.30%) |
Feb 01, 2008 | 26.77 | 27.34 | 26.77 | 27.15 | 2,369,637 | +0.35(+1.32%) |
Jan 31, 2008 | 26.21 | 26.99 | 26.18 | 26.80 | 5,037,226 | -0.02(-0.09%) |
Jan 30, 2008 | 27.22 | 27.53 | 26.72 | 26.82 | 3,241,033 | -0.15(-0.56%) |
Jan 29, 2008 | 27.09 | 27.16 | 26.76 | 26.97 | 1,601,732 | +0.15(+0.58%) |
Jan 28, 2008 | 26.15 | 26.86 | 25.98 | 26.82 | 3,473,554 | +0.44(+1.65%) |
Jan 25, 2008 | 27.30 | 27.36 | 26.19 | 26.38 | 2,618,021 | -0.40(-1.50%) |
Jan 24, 2008 | 26.40 | 26.94 | 26.11 | 26.78 | 2,827,711 | +0.68(+2.61%) |
Jan 23, 2008 | 24.69 | 26.10 | 23.71 | 26.10 | 3,531,511 | +0.19(+0.74%) |
Jan 22, 2008 | 22.12 | 26.23 | 25.91 | 25.91 | 3,716,761 | -0.72(-2.72%) |
Jan 21, 2008 | 26.24 | 26.85 | 25.81 | 26.63 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 26.24 | 26.85 | 25.81 | 26.63 | 3,700,043 | +0.13(+0.51%) |
Jan 17, 2008 | 27.65 | 28.02 | 26.42 | 26.50 | 3,351,749 | -1.09(-3.94%) |
Jan 16, 2008 | 28.23 | 28.37 | 27.25 | 27.58 | 1,419,280 | -0.84(-2.94%) |
Jan 15, 2008 | 29.36 | 29.36 | 28.39 | 28.42 | 1,617,252 | -1.10(-3.73%) |
Jan 14, 2008 | 29.31 | 29.58 | 29.28 | 29.52 | 1,294,831 | +0.51(+1.75%) |
Jan 11, 2008 | 29.53 | 29.54 | 28.94 | 29.01 | 1,208,098 | -0.40(-1.35%) |
Jan 10, 2008 | 29.32 | 29.53 | 29.01 | 29.41 | 1,476,523 | -0.20(-0.66%) |
Jan 09, 2008 | 28.98 | 29.70 | 28.98 | 29.61 | 2,056,877 | +0.43(+1.48%) |
Jan 08, 2008 | 29.72 | 30.02 | 29.12 | 29.18 | 2,035,344 | -0.40(-1.35%) |
Jan 07, 2008 | 29.80 | 30.18 | 29.29 | 29.57 | 1,994,028 | -0.39(-1.31%) |
Jan 04, 2008 | 30.75 | 30.75 | 29.92 | 29.97 | 1,503,205 | -0.79(-2.58%) |
Jan 03, 2008 | 30.65 | 30.92 | 30.65 | 30.76 | 746,819 | +0.19(+0.64%) |
Jan 02, 2008 | 30.53 | 30.84 | 30.35 | 30.57 | 890,378 | +0.27(+0.88%) |
Jan 01, 2008 | 30.84 | 30.84 | 30.29 | 30.30 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 30.84 | 30.84 | 30.29 | 30.30 | 254,315 | -0.43(-1.41%) |
Dec 28, 2007 | 30.94 | 30.94 | 30.45 | 30.73 | 257,592 | +0.30(+0.99%) |
Dec 27, 2007 | 30.77 | 30.86 | 30.22 | 30.43 | 474,877 | -0.33(-1.08%) |
Dec 26, 2007 | 30.56 | 30.85 | 30.47 | 30.76 | 1,098,563 | +0.32(+1.06%) |
Dec 24, 2007 | 30.74 | 30.74 | 29.97 | 30.44 | 144,214 | +0.14(+0.45%) |
Dec 21, 2007 | 29.64 | 30.30 | 29.64 | 30.30 | 201,177 | +0.78(+2.65%) |
Dec 20, 2007 | 29.32 | 29.52 | 29.15 | 29.52 | 471,523 | +0.35(+1.19%) |
Dec 19, 2007 | 28.51 | 29.42 | 28.51 | 29.17 | 761,309 | +0.16(+0.54%) |
Dec 18, 2007 | 29.25 | 29.25 | 28.54 | 29.02 | 1,512,220 | +0.51(+1.78%) |
Dec 17, 2007 | 28.98 | 29.16 | 28.51 | 28.51 | 830,025 | -0.71(-2.43%) |
Dec 14, 2007 | 29.49 | 29.67 | 29.22 | 29.22 | 1,076,859 | -0.45(-1.51%) |
Dec 13, 2007 | 29.59 | 29.78 | 29.30 | 29.67 | 1,126,592 | +0.01(+0.02%) |
Dec 12, 2007 | 29.52 | 29.85 | 29.30 | 29.66 | 1,153,717 | +0.71(+2.46%) |
Dec 11, 2007 | 29.53 | 29.77 | 28.84 | 28.95 | 777,588 | -0.63(-2.13%) |
Dec 10, 2007 | 29.33 | 29.60 | 29.24 | 29.58 | 818,723 | +0.35(+1.20%) |
Dec 07, 2007 | 29.42 | 29.45 | 29.12 | 29.23 | 863,027 | -0.13(-0.43%) |
Dec 06, 2007 | 28.55 | 29.39 | 28.53 | 29.36 | 939,882 | +0.76(+2.65%) |
Dec 05, 2007 | 28.45 | 28.79 | 28.37 | 28.60 | 1,344,045 | +0.54(+1.93%) |
Dec 04, 2007 | 28.20 | 28.20 | 28.03 | 28.06 | 127,035 | -0.27(-0.95%) |
Dec 03, 2007 | 27.89 | 28.39 | 27.89 | 28.33 | 383,050 | +0.16(+0.57%) |
Nov 30, 2007 | 28.39 | 28.39 | 27.97 | 28.17 | 1,088,256 | +0.12(+0.43%) |
Nov 29, 2007 | 27.76 | 28.26 | 27.76 | 28.05 | 772,611 | +0.30(+1.08%) |
Nov 28, 2007 | 27.54 | 27.84 | 27.34 | 27.75 | 402,354 | +0.41(+1.50%) |
Nov 27, 2007 | 27.50 | 27.50 | 26.75 | 27.34 | 478,440 | -0.16(-0.59%) |
Nov 26, 2007 | 28.03 | 28.50 | 27.50 | 27.50 | 638,884 | -0.73(-2.59%) |
Nov 23, 2007 | 27.74 | 28.30 | 27.74 | 28.23 | 348,389 | +0.50(+1.82%) |
Nov 21, 2007 | 28.18 | 28.31 | 27.73 | 27.73 | 589,933 | -0.66(-2.31%) |
Nov 20, 2007 | 27.71 | 28.40 | 27.71 | 28.38 | 865,107 | +0.92(+3.34%) |
Nov 19, 2007 | 27.75 | 27.91 | 27.36 | 27.47 | 670,892 | -0.33(-1.20%) |
Nov 16, 2007 | 27.28 | 27.92 | 27.28 | 27.80 | 628,929 | +0.49(+1.80%) |
Nov 15, 2007 | 27.67 | 28.03 | 27.09 | 27.31 | 1,191,692 | -0.62(-2.23%) |
Nov 14, 2007 | 27.98 | 28.58 | 27.88 | 27.93 | 495,117 | -0.04(-0.16%) |
Nov 13, 2007 | 27.40 | 28.09 | 27.10 | 27.98 | 948,657 | +0.63(+2.29%) |
Nov 12, 2007 | 28.37 | 28.37 | 27.35 | 27.35 | 1,103,088 | -1.17(-4.11%) |
Nov 09, 2007 | 29.06 | 29.06 | 28.51 | 28.52 | 349,958 | -0.57(-1.96%) |
Nov 08, 2007 | 28.91 | 29.51 | 28.61 | 29.09 | 944,855 | +0.33(+1.14%) |
Nov 07, 2007 | 29.53 | 29.67 | 28.74 | 28.77 | 456,152 | -0.85(-2.88%) |
Nov 06, 2007 | 29.14 | 29.65 | 29.13 | 29.62 | 483,729 | +0.78(+2.72%) |
Nov 05, 2007 | 28.40 | 28.96 | 28.40 | 28.84 | 628,215 | -0.09(-0.31%) |
Nov 02, 2007 | 28.82 | 28.97 | 28.49 | 28.93 | 421,342 | +0.28(+0.99%) |
Nov 01, 2007 | 28.80 | 29.46 | 28.59 | 28.65 | 642,411 | -0.61(-2.09%) |
Oct 31, 2007 | 29.08 | 29.46 | 28.67 | 29.26 | 1,250,011 | +0.50(+1.74%) |
Oct 30, 2007 | 29.36 | 29.42 | 28.73 | 28.76 | 1,099,015 | -0.88(-2.97%) |
Oct 29, 2007 | 29.65 | 29.80 | 29.58 | 29.64 | 300,183 | +0.21(+0.72%) |
Oct 26, 2007 | 29.56 | 29.65 | 29.32 | 29.42 | 344,035 | +0.30(+1.02%) |
Oct 25, 2007 | 29.09 | 29.28 | 28.84 | 29.13 | 605,792 | +0.15(+0.50%) |
Oct 24, 2007 | 28.63 | 29.01 | 28.42 | 28.98 | 728,306 | +0.30(+1.04%) |
Oct 23, 2007 | 28.68 | 28.82 | 28.24 | 28.68 | 1,028,038 | +0.34(+1.19%) |
Oct 22, 2007 | 28.28 | 28.43 | 27.97 | 28.35 | 496,387 | -0.38(-1.33%) |
Oct 19, 2007 | 29.64 | 29.64 | 28.72 | 28.73 | 667,727 | -1.34(-4.46%) |
Oct 18, 2007 | 29.92 | 30.08 | 29.81 | 30.07 | 141,502 | +0.13(+0.43%) |
Oct 17, 2007 | 30.12 | 30.23 | 29.61 | 29.94 | 1,158,690 | -0.19(-0.62%) |
Oct 16, 2007 | 29.98 | 30.22 | 29.93 | 30.13 | 235,083 | +0.02(+0.08%) |
Oct 15, 2007 | 29.94 | 30.19 | 29.91 | 30.11 | 352,625 | +0.42(+1.42%) |
Oct 12, 2007 | 29.51 | 29.80 | 29.49 | 29.68 | 216,548 | +0.19(+0.66%) |
Oct 11, 2007 | 29.74 | 30.05 | 29.19 | 29.49 | 535,267 | +0.81(+2.83%) |
Oct 10, 2007 | 28.68 | 28.68 | 28.68 | 28.68 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 28.68 | 28.68 | 28.68 | 28.68 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 28.71 | 28.81 | 28.61 | 28.68 | 1,859,420 | -0.27(-0.92%) |
Oct 05, 2007 | 28.97 | 29.03 | 28.78 | 28.94 | 191,231 | +0.07(+0.25%) |
Oct 04, 2007 | 28.68 | 28.95 | 28.38 | 28.87 | 728,759 | +0.13(+0.44%) |
Oct 03, 2007 | 28.83 | 28.84 | 28.51 | 28.74 | 132,912 | -0.22(-0.75%) |
Oct 02, 2007 | 29.19 | 29.19 | 28.67 | 28.96 | 1,045,217 | -0.32(-1.10%) |