Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 23.49 | 25.09 | 23.25 | 24.64 | 17,883,926 | +1.16(+4.92%) |
Oct 30, 2008 | 24.09 | 24.70 | 22.97 | 23.49 | 16,848,440 | +0.10(+0.43%) |
Oct 29, 2008 | 21.86 | 24.86 | 21.59 | 23.39 | 23,766,392 | +1.27(+5.76%) |
Oct 28, 2008 | 21.10 | 22.21 | 20.12 | 22.11 | 16,900,320 | +1.58(+7.69%) |
Oct 27, 2008 | 21.20 | 22.11 | 20.50 | 20.53 | 13,195,453 | -0.97(-4.53%) |
Oct 24, 2008 | 19.60 | 21.93 | 19.60 | 21.51 | 19,118,336 | +0.01(+0.05%) |
Oct 23, 2008 | 21.42 | 22.17 | 19.98 | 21.50 | 23,444,472 | +0.51(+2.43%) |
Oct 22, 2008 | 21.25 | 22.10 | 20.36 | 20.99 | 23,978,080 | -0.57(-2.65%) |
Oct 21, 2008 | 21.32 | 22.56 | 21.18 | 21.56 | 14,797,363 | -0.17(-0.78%) |
Oct 20, 2008 | 21.06 | 21.85 | 20.50 | 21.73 | 17,225,492 | +1.25(+6.11%) |
Oct 17, 2008 | 19.86 | 21.84 | 19.65 | 20.48 | 21,959,868 | +0.06(+0.27%) |
Oct 16, 2008 | 20.02 | 20.75 | 18.91 | 20.42 | 34,405,792 | +0.44(+2.22%) |
Oct 15, 2008 | 22.75 | 22.77 | 19.54 | 19.98 | 28,136,312 | -3.26(-14.01%) |
Oct 14, 2008 | 24.08 | 24.45 | 22.29 | 23.24 | 29,251,844 | -0.11(-0.46%) |
Oct 13, 2008 | 22.36 | 23.35 | 21.43 | 23.34 | 26,364,924 | +1.94(+9.05%) |
Oct 10, 2008 | 19.69 | 22.31 | 19.10 | 21.41 | 27,191,418 | +0.41(+1.97%) |
Oct 09, 2008 | 22.41 | 24.14 | 20.75 | 20.99 | 21,224,434 | -1.44(-6.43%) |
Oct 08, 2008 | 21.65 | 23.65 | 21.13 | 22.44 | 26,043,384 | +0.24(+1.06%) |
Oct 07, 2008 | 22.99 | 23.73 | 22.06 | 22.20 | 26,420,746 | -0.41(-1.80%) |
Oct 06, 2008 | 21.91 | 23.06 | 20.62 | 22.61 | 34,029,308 | -0.21(-0.91%) |
Oct 03, 2008 | 23.28 | 24.11 | 22.34 | 22.81 | 0 | -0.11(-0.47%) |
Oct 02, 2008 | 25.43 | 25.46 | 22.29 | 22.92 | 39,796,768 | -2.71(-10.57%) |
Oct 01, 2008 | 26.20 | 26.49 | 25.21 | 25.63 | 12,716,806 | -0.63(-2.42%) |
Sep 30, 2008 | 26.18 | 26.78 | 25.80 | 26.26 | 14,383,668 | +0.74(+2.91%) |
Sep 29, 2008 | 26.64 | 26.68 | 24.85 | 25.52 | 21,495,284 | -1.52(-5.62%) |
Sep 26, 2008 | 26.23 | 27.09 | 26.20 | 27.04 | 0 | +0.34(+1.29%) |
Sep 25, 2008 | 26.63 | 27.55 | 26.34 | 26.70 | 16,010,603 | +0.19(+0.72%) |
Sep 24, 2008 | 27.31 | 27.38 | 26.28 | 26.51 | 13,459,569 | -0.70(-2.59%) |
Sep 23, 2008 | 27.67 | 28.23 | 26.83 | 27.21 | 25,635,146 | +0.32(+1.19%) |
Sep 22, 2008 | 28.31 | 28.41 | 26.68 | 26.89 | 15,829,758 | -1.43(-5.04%) |
Sep 19, 2008 | 28.42 | 29.54 | 27.31 | 28.32 | 0 | +1.08(+3.96%) |
Sep 18, 2008 | 26.86 | 27.59 | 25.87 | 27.24 | 32,333,088 | +0.39(+1.44%) |
Sep 17, 2008 | 26.82 | 27.61 | 25.81 | 26.85 | 30,619,830 | -0.15(-0.55%) |
Sep 16, 2008 | 26.20 | 27.05 | 25.66 | 27.00 | 43,113,488 | +0.24(+0.88%) |
Sep 15, 2008 | 28.06 | 28.36 | 26.76 | 26.76 | 23,212,064 | -1.95(-6.79%) |
Sep 12, 2008 | 28.79 | 28.94 | 28.05 | 28.71 | 14,715,269 | -0.31(-1.07%) |
Sep 11, 2008 | 27.50 | 29.06 | 27.24 | 29.02 | 23,899,188 | +1.78(+6.54%) |
Sep 10, 2008 | 26.71 | 27.72 | 26.30 | 27.24 | 23,649,602 | +1.12(+4.28%) |
Sep 09, 2008 | 27.94 | 28.45 | 25.93 | 26.12 | 32,741,272 | -1.72(-6.19%) |
Sep 08, 2008 | 28.70 | 29.08 | 27.35 | 27.85 | 20,420,218 | -0.00(-0.01%) |
Sep 05, 2008 | 27.77 | 27.89 | 26.68 | 27.85 | 0 | -0.10(-0.36%) |
Sep 04, 2008 | 29.45 | 29.52 | 27.61 | 27.95 | 28,082,396 | -1.78(-5.98%) |
Sep 03, 2008 | 30.27 | 30.64 | 29.35 | 29.73 | 18,173,562 | -0.52(-1.72%) |
Sep 02, 2008 | 31.17 | 31.67 | 29.98 | 30.25 | 19,228,778 | -0.72(-2.31%) |
Aug 29, 2008 | 30.54 | 31.35 | 30.54 | 30.96 | 0 | +0.06(+0.19%) |
Aug 28, 2008 | 30.52 | 31.02 | 30.52 | 30.91 | 11,800,807 | +0.58(+1.91%) |
Aug 27, 2008 | 30.04 | 30.41 | 29.49 | 30.33 | 9,314,426 | +0.39(+1.29%) |
Aug 26, 2008 | 29.38 | 29.99 | 29.18 | 29.94 | 13,109,644 | +0.59(+2.01%) |
Aug 25, 2008 | 29.51 | 29.71 | 28.93 | 29.35 | 8,356,804 | -0.01(-0.04%) |
Aug 22, 2008 | 29.02 | 29.95 | 28.90 | 29.36 | 0 | +0.58(+2.01%) |
Aug 21, 2008 | 28.61 | 28.99 | 28.37 | 28.78 | 9,730,725 | +0.06(+0.19%) |
Aug 20, 2008 | 28.60 | 28.90 | 28.38 | 28.72 | 13,516,213 | +0.44(+1.57%) |
Aug 19, 2008 | 28.49 | 28.51 | 28.13 | 28.28 | 14,822,860 | -0.00(-0.01%) |
Aug 18, 2008 | 28.56 | 28.75 | 28.11 | 28.28 | 7,909,957 | -0.08(-0.30%) |
Aug 15, 2008 | 28.79 | 28.95 | 28.26 | 28.37 | 0 | -0.28(-0.98%) |
Aug 14, 2008 | 28.07 | 29.13 | 27.70 | 28.65 | 11,688,481 | +0.39(+1.38%) |
Aug 13, 2008 | 28.00 | 28.36 | 27.15 | 28.26 | 16,198,529 | +0.16(+0.56%) |
Aug 12, 2008 | 29.36 | 29.58 | 27.14 | 28.10 | 36,806,012 | -1.15(-3.92%) |
Aug 11, 2008 | 30.69 | 30.75 | 29.02 | 29.25 | 22,884,554 | -1.45(-4.72%) |
Aug 08, 2008 | 30.02 | 30.85 | 29.92 | 30.70 | 13,413,466 | +0.69(+2.30%) |
Aug 07, 2008 | 29.93 | 30.50 | 29.68 | 30.01 | 13,377,981 | -0.27(-0.90%) |
Aug 06, 2008 | 30.25 | 30.43 | 29.97 | 30.28 | 9,031,248 | -0.05(-0.17%) |
Aug 05, 2008 | 29.87 | 30.51 | 29.87 | 30.33 | 14,267,403 | +0.81(+2.75%) |
Aug 04, 2008 | 29.34 | 29.88 | 29.33 | 29.52 | 15,357,306 | +0.20(+0.69%) |
Aug 01, 2008 | 30.43 | 30.58 | 29.10 | 29.32 | 21,450,594 | -1.11(-3.64%) |
Jul 31, 2008 | 30.37 | 31.09 | 30.34 | 30.43 | 12,031,595 | -0.30(-0.97%) |
Jul 30, 2008 | 30.03 | 30.97 | 29.94 | 30.72 | 21,914,828 | +0.83(+2.77%) |
Jul 29, 2008 | 29.90 | 29.97 | 28.06 | 29.90 | 18,376,806 | +1.64(+5.79%) |
Jul 28, 2008 | 28.82 | 29.13 | 28.25 | 28.26 | 10,702,431 | -0.34(-1.17%) |
Jul 25, 2008 | 28.69 | 29.15 | 27.98 | 28.60 | 9,012,069 | +0.11(+0.40%) |
Jul 24, 2008 | 28.94 | 29.45 | 28.40 | 28.48 | 16,214,415 | -0.06(-0.19%) |
Jul 23, 2008 | 27.73 | 28.60 | 27.37 | 28.54 | 15,566,268 | +1.17(+4.29%) |
Jul 22, 2008 | 26.52 | 27.65 | 26.52 | 27.37 | 14,010,386 | +0.61(+2.26%) |
Jul 21, 2008 | 26.93 | 27.01 | 26.58 | 26.76 | 7,369,174 | -0.01(-0.04%) |
Jul 18, 2008 | 27.10 | 27.29 | 26.39 | 26.77 | 17,437,448 | -0.24(-0.90%) |
Jul 17, 2008 | 27.20 | 27.47 | 26.55 | 27.02 | 11,565,862 | -0.09(-0.34%) |
Jul 16, 2008 | 25.78 | 27.12 | 25.78 | 27.11 | 16,055,366 | +1.39(+5.40%) |
Jul 15, 2008 | 26.02 | 26.02 | 25.06 | 25.72 | 20,791,298 | -0.60(-2.27%) |
Jul 14, 2008 | 26.81 | 27.46 | 26.00 | 26.32 | 12,412,602 | -0.23(-0.85%) |
Jul 11, 2008 | 26.28 | 27.02 | 25.91 | 26.54 | 11,756,521 | -0.10(-0.37%) |
Jul 10, 2008 | 26.39 | 27.03 | 26.28 | 26.64 | 11,847,151 | +0.31(+1.19%) |
Jul 09, 2008 | 27.29 | 27.58 | 26.16 | 26.33 | 12,421,910 | -0.91(-3.35%) |
Jul 08, 2008 | 26.11 | 27.38 | 25.81 | 27.24 | 18,101,690 | +1.29(+4.96%) |
Jul 07, 2008 | 26.31 | 26.87 | 25.57 | 25.95 | 14,673,839 | -0.20(-0.75%) |
Jul 04, 2008 | 26.08 | 26.51 | 25.69 | 26.15 | 9,350,921 | +0.00(+0.00%) |
Jul 03, 2008 | 26.08 | 26.51 | 25.69 | 26.15 | 9,350,921 | +0.24(+0.91%) |
Jul 02, 2008 | 27.34 | 27.44 | 25.83 | 25.91 | 14,447,852 | -1.27(-4.67%) |
Jul 01, 2008 | 27.59 | 27.59 | 26.50 | 27.18 | 19,409,196 | -0.68(-2.45%) |
Jun 30, 2008 | 27.26 | 28.07 | 27.15 | 27.86 | 17,274,920 | +0.62(+2.26%) |
Jun 27, 2008 | 26.76 | 27.39 | 26.68 | 27.25 | 17,471,126 | +0.31(+1.15%) |
Jun 26, 2008 | 27.38 | 27.76 | 26.82 | 26.94 | 13,545,425 | -0.70(-2.52%) |
Jun 25, 2008 | 27.41 | 28.04 | 27.41 | 27.64 | 11,688,931 | +0.41(+1.50%) |
Jun 24, 2008 | 27.72 | 27.90 | 27.13 | 27.23 | 13,173,454 | -0.65(-2.34%) |
Jun 23, 2008 | 28.55 | 28.55 | 27.75 | 27.88 | 8,769,367 | -0.49(-1.74%) |
Jun 20, 2008 | 28.44 | 28.70 | 28.12 | 28.37 | 14,025,413 | -0.34(-1.18%) |
Jun 19, 2008 | 27.86 | 29.00 | 27.79 | 28.71 | 17,726,280 | +0.73(+2.61%) |
Jun 18, 2008 | 26.62 | 28.22 | 26.54 | 27.98 | 36,161,092 | +1.24(+4.62%) |
Jun 17, 2008 | 28.27 | 28.27 | 26.65 | 26.75 | 26,509,540 | -1.32(-4.72%) |
Jun 16, 2008 | 27.76 | 28.21 | 27.34 | 28.07 | 23,292,324 | +0.18(+0.65%) |
Jun 13, 2008 | 27.98 | 28.75 | 27.48 | 27.89 | 15,999,990 | +0.06(+0.21%) |
Jun 12, 2008 | 27.54 | 28.21 | 27.54 | 27.83 | 24,756,798 | +0.48(+1.77%) |
Jun 11, 2008 | 28.97 | 29.04 | 27.33 | 27.35 | 24,190,670 | -1.65(-5.68%) |
Jun 10, 2008 | 28.98 | 29.40 | 28.75 | 28.99 | 11,236,207 | -0.43(-1.46%) |
Jun 09, 2008 | 28.99 | 29.52 | 28.99 | 29.42 | 8,580,185 | +0.65(+2.27%) |
Jun 06, 2008 | 29.96 | 29.96 | 28.75 | 28.77 | 15,933,158 | -1.39(-4.60%) |
Jun 05, 2008 | 29.52 | 30.20 | 29.52 | 30.16 | 12,525,161 | +0.76(+2.60%) |
Jun 04, 2008 | 29.34 | 29.69 | 29.13 | 29.39 | 9,272,281 | -0.03(-0.09%) |
Jun 03, 2008 | 30.07 | 30.54 | 29.17 | 29.42 | 16,258,411 | -0.54(-1.81%) |
Jun 02, 2008 | 30.31 | 30.31 | 29.53 | 29.96 | 13,795,015 | -0.42(-1.37%) |
May 30, 2008 | 29.80 | 30.49 | 29.60 | 30.38 | 16,411,163 | +0.72(+2.44%) |
May 29, 2008 | 28.97 | 30.05 | 28.84 | 29.65 | 15,686,021 | +0.58(+1.98%) |
May 28, 2008 | 29.31 | 29.34 | 28.83 | 29.08 | 143,527,376 | -0.06(-0.20%) |
May 27, 2008 | 28.25 | 29.14 | 27.94 | 29.14 | 17,757,810 | +1.06(+3.77%) |
May 26, 2008 | 28.42 | 28.46 | 27.72 | 28.08 | 0 | +0.00(+0.00%) |
May 23, 2008 | 28.42 | 28.46 | 27.72 | 28.08 | 18,027,314 | -0.42(-1.48%) |
May 22, 2008 | 28.34 | 28.83 | 28.01 | 28.50 | 15,543,559 | +0.25(+0.89%) |
May 21, 2008 | 28.44 | 29.04 | 28.18 | 28.25 | 15,017,478 | -0.09(-0.33%) |
May 20, 2008 | 28.24 | 28.48 | 27.98 | 28.34 | 15,974,561 | +0.01(+0.05%) |
May 19, 2008 | 28.60 | 29.46 | 28.15 | 28.33 | 28,741,404 | +0.09(+0.33%) |
May 16, 2008 | 28.09 | 28.81 | 28.03 | 28.23 | 21,672,796 | +0.18(+0.66%) |
May 15, 2008 | 27.74 | 28.12 | 27.38 | 28.05 | 13,587,385 | +0.38(+1.37%) |
May 14, 2008 | 27.68 | 27.98 | 27.50 | 27.67 | 9,903,466 | +0.16(+0.60%) |
May 13, 2008 | 27.43 | 27.68 | 27.21 | 27.51 | 11,404,409 | +0.26(+0.96%) |
May 12, 2008 | 27.06 | 27.30 | 26.76 | 27.25 | 6,936,327 | +0.25(+0.94%) |
May 09, 2008 | 26.93 | 27.06 | 26.67 | 26.99 | 4,259,108 | -0.17(-0.62%) |
May 08, 2008 | 26.90 | 27.21 | 26.80 | 27.16 | 9,720,234 | +0.39(+1.46%) |
May 07, 2008 | 27.56 | 27.56 | 26.71 | 26.77 | 11,541,579 | -0.71(-2.59%) |
May 06, 2008 | 26.65 | 27.56 | 26.65 | 27.48 | 11,180,744 | +0.39(+1.43%) |
May 05, 2008 | 27.42 | 27.42 | 26.76 | 27.09 | 9,471,180 | -0.01(-0.03%) |
May 02, 2008 | 27.36 | 27.43 | 26.64 | 27.10 | 14,321,166 | +0.05(+0.17%) |
May 01, 2008 | 26.81 | 27.30 | 26.46 | 27.06 | 20,707,770 | +0.27(+0.99%) |
Apr 30, 2008 | 26.57 | 27.18 | 26.48 | 26.79 | 37,312,512 | +0.23(+0.88%) |
Apr 29, 2008 | 26.15 | 26.79 | 26.10 | 26.56 | 21,212,380 | +0.43(+1.65%) |
Apr 28, 2008 | 25.93 | 26.30 | 25.74 | 26.13 | 8,941,734 | +0.19(+0.72%) |
Apr 25, 2008 | 25.59 | 26.07 | 24.95 | 25.94 | 20,457,638 | +0.47(+1.85%) |
Apr 24, 2008 | 24.73 | 25.79 | 24.52 | 25.47 | 22,135,792 | +0.47(+1.87%) |
Apr 23, 2008 | 25.27 | 25.29 | 24.73 | 25.00 | 13,342,217 | -0.24(-0.96%) |
Apr 22, 2008 | 25.26 | 25.47 | 25.06 | 25.25 | 16,106,485 | -0.18(-0.71%) |
Apr 21, 2008 | 25.39 | 25.49 | 25.13 | 25.43 | 15,122,475 | -0.05(-0.20%) |
Apr 18, 2008 | 25.32 | 25.62 | 25.25 | 25.48 | 18,822,586 | +0.47(+1.87%) |
Apr 17, 2008 | 25.14 | 25.31 | 24.83 | 25.01 | 13,207,719 | -0.19(-0.75%) |
Apr 16, 2008 | 24.40 | 25.29 | 24.40 | 25.20 | 30,492,832 | +1.05(+4.33%) |
Apr 15, 2008 | 24.34 | 24.36 | 23.99 | 24.16 | 13,152,016 | -0.09(-0.36%) |
Apr 14, 2008 | 24.03 | 24.31 | 23.95 | 24.24 | 11,309,048 | +0.21(+0.89%) |
Apr 11, 2008 | 23.80 | 24.22 | 23.68 | 24.03 | 9,756,688 | +0.04(+0.16%) |
Apr 10, 2008 | 23.92 | 24.08 | 23.63 | 23.99 | 10,181,859 | +0.02(+0.10%) |
Apr 09, 2008 | 24.42 | 24.60 | 23.69 | 23.96 | 13,188,465 | -0.67(-2.70%) |
Apr 08, 2008 | 24.40 | 24.79 | 24.31 | 24.63 | 10,932,704 | +0.01(+0.03%) |
Apr 07, 2008 | 24.89 | 24.91 | 24.42 | 24.62 | 13,650,139 | -0.04(-0.16%) |
Apr 04, 2008 | 24.46 | 24.80 | 24.18 | 24.66 | 12,509,722 | +0.29(+1.20%) |
Apr 03, 2008 | 23.79 | 24.54 | 23.72 | 24.37 | 17,893,690 | +0.45(+1.88%) |
Apr 02, 2008 | 23.79 | 24.05 | 23.59 | 23.92 | 15,948,663 | +0.31(+1.31%) |
Apr 01, 2008 | 23.43 | 23.78 | 23.24 | 23.61 | 10,146,141 | +0.47(+2.05%) |
Mar 31, 2008 | 22.94 | 23.25 | 22.81 | 23.14 | 10,214,298 | +0.07(+0.29%) |
Mar 28, 2008 | 23.33 | 23.42 | 23.00 | 23.07 | 8,113,460 | -0.10(-0.45%) |
Mar 27, 2008 | 23.60 | 23.76 | 23.10 | 23.17 | 10,549,706 | -0.42(-1.79%) |
Mar 26, 2008 | 23.73 | 23.83 | 23.34 | 23.60 | 11,824,464 | -0.21(-0.88%) |
Mar 25, 2008 | 23.24 | 23.99 | 23.10 | 23.81 | 15,302,239 | +0.64(+2.75%) |
Mar 24, 2008 | 22.66 | 23.46 | 22.59 | 23.17 | 14,262,829 | +0.65(+2.87%) |
Mar 21, 2008 | 22.96 | 22.96 | 21.82 | 22.52 | 32,550,658 | +0.00(+0.00%) |
Mar 20, 2008 | 22.96 | 22.96 | 21.82 | 22.52 | 32,550,658 | -0.41(-1.80%) |
Mar 19, 2008 | 23.97 | 24.09 | 22.94 | 22.94 | 16,855,488 | -0.92(-3.87%) |
Mar 18, 2008 | 23.02 | 23.87 | 22.88 | 23.86 | 36,244,052 | +1.31(+5.82%) |
Mar 17, 2008 | 22.10 | 22.79 | 22.10 | 22.55 | 17,441,244 | -0.10(-0.46%) |
Mar 14, 2008 | 22.98 | 23.05 | 22.17 | 22.65 | 17,539,190 | -0.12(-0.51%) |
Mar 13, 2008 | 22.42 | 22.86 | 22.24 | 22.77 | 15,185,548 | -0.00(-0.01%) |
Mar 12, 2008 | 23.06 | 23.24 | 22.72 | 22.77 | 16,702,678 | -0.21(-0.92%) |
Mar 11, 2008 | 22.49 | 22.98 | 22.25 | 22.98 | 16,002,594 | +1.06(+4.86%) |
Mar 10, 2008 | 21.96 | 22.36 | 21.83 | 21.92 | 12,036,564 | -0.16(-0.74%) |
Mar 07, 2008 | 22.25 | 22.66 | 21.88 | 22.08 | 29,922,548 | -0.25(-1.10%) |
Mar 06, 2008 | 23.14 | 23.14 | 22.30 | 22.33 | 17,533,598 | -0.88(-3.79%) |
Mar 05, 2008 | 23.02 | 23.40 | 22.72 | 23.20 | 13,788,626 | +0.41(+1.81%) |
Mar 04, 2008 | 22.60 | 23.03 | 22.47 | 22.79 | 14,533,467 | -0.06(-0.27%) |
Mar 03, 2008 | 23.07 | 23.07 | 22.40 | 22.85 | 16,533,194 | -0.17(-0.73%) |
Feb 29, 2008 | 23.07 | 23.27 | 22.72 | 23.02 | 15,939,726 | -0.28(-1.19%) |
Feb 28, 2008 | 23.40 | 23.47 | 23.11 | 23.30 | 11,382,781 | -0.27(-1.17%) |
Feb 27, 2008 | 23.63 | 23.75 | 23.40 | 23.57 | 15,297,876 | -0.25(-1.05%) |
Feb 26, 2008 | 23.26 | 23.90 | 23.18 | 23.82 | 15,932,340 | +0.45(+1.93%) |
Feb 25, 2008 | 22.96 | 23.42 | 22.59 | 23.37 | 14,276,106 | +0.47(+2.04%) |
Feb 22, 2008 | 22.88 | 22.91 | 22.50 | 22.91 | 19,112,446 | +0.17(+0.74%) |
Feb 21, 2008 | 23.00 | 23.10 | 22.49 | 22.74 | 21,008,992 | -0.14(-0.60%) |
Feb 20, 2008 | 22.41 | 23.06 | 22.33 | 22.88 | 13,644,541 | +0.23(+0.99%) |
Feb 19, 2008 | 23.34 | 23.34 | 22.41 | 22.65 | 23,749,838 | -0.38(-1.64%) |
Feb 18, 2008 | 22.97 | 23.06 | 22.68 | 23.03 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 22.97 | 23.06 | 22.68 | 23.03 | 13,539,643 | +0.01(+0.06%) |
Feb 14, 2008 | 23.45 | 23.45 | 22.93 | 23.02 | 14,479,812 | -0.23(-0.98%) |
Feb 13, 2008 | 23.40 | 23.45 | 22.99 | 23.24 | 11,039,429 | +0.07(+0.30%) |
Feb 12, 2008 | 23.35 | 23.66 | 22.90 | 23.17 | 12,814,002 | +0.01(+0.06%) |
Feb 11, 2008 | 23.17 | 23.22 | 22.63 | 23.16 | 11,633,639 | +0.03(+0.12%) |
Feb 08, 2008 | 22.81 | 23.42 | 22.72 | 23.13 | 13,914,366 | +0.20(+0.87%) |
Feb 07, 2008 | 22.69 | 23.10 | 22.60 | 22.93 | 12,355,720 | +0.21(+0.92%) |
Feb 06, 2008 | 22.83 | 23.11 | 22.56 | 22.72 | 9,720,304 | +0.09(+0.42%) |
Feb 05, 2008 | 22.56 | 23.05 | 22.43 | 22.63 | 12,507,890 | -0.57(-2.44%) |
Feb 04, 2008 | 23.52 | 23.73 | 23.09 | 23.20 | 16,441,806 | -0.42(-1.77%) |
Feb 01, 2008 | 23.12 | 23.68 | 22.79 | 23.61 | 51,784,188 | +0.59(+2.57%) |
Jan 31, 2008 | 21.22 | 23.34 | 21.22 | 23.02 | 25,182,284 | +0.70(+3.14%) |
Jan 30, 2008 | 22.27 | 22.66 | 22.09 | 22.32 | 24,321,412 | -0.09(-0.40%) |
Jan 29, 2008 | 22.55 | 22.55 | 22.27 | 22.41 | 19,437,714 | +0.04(+0.19%) |
Jan 28, 2008 | 22.18 | 22.41 | 21.96 | 22.37 | 21,226,436 | +0.26(+1.18%) |
Jan 25, 2008 | 22.53 | 22.81 | 21.93 | 22.11 | 23,630,476 | -0.21(-0.95%) |
Jan 24, 2008 | 21.83 | 23.05 | 21.83 | 22.32 | 23,501,100 | +0.73(+3.38%) |
Jan 23, 2008 | 20.43 | 21.65 | 20.06 | 21.59 | 29,943,986 | +1.23(+6.02%) |
Jan 22, 2008 | 19.43 | 20.60 | 19.43 | 20.37 | 23,045,880 | -0.01(-0.07%) |
Jan 21, 2008 | 20.30 | 20.63 | 19.86 | 20.38 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 20.30 | 20.63 | 19.86 | 20.38 | 18,082,882 | +0.26(+1.29%) |
Jan 17, 2008 | 20.94 | 21.16 | 20.00 | 20.12 | 18,931,836 | -0.71(-3.42%) |
Jan 16, 2008 | 20.59 | 21.13 | 20.53 | 20.83 | 14,439,352 | +0.11(+0.54%) |
Jan 15, 2008 | 20.96 | 21.06 | 20.62 | 20.72 | 14,097,929 | -0.54(-2.56%) |
Jan 14, 2008 | 21.27 | 21.47 | 21.16 | 21.27 | 12,118,312 | +0.21(+0.99%) |
Jan 11, 2008 | 21.32 | 21.65 | 20.88 | 21.06 | 12,344,546 | -0.51(-2.34%) |
Jan 10, 2008 | 20.93 | 21.86 | 20.50 | 21.56 | 15,560,559 | +0.43(+2.03%) |
Jan 09, 2008 | 21.27 | 21.45 | 20.66 | 21.13 | 22,461,548 | -0.14(-0.64%) |
Jan 08, 2008 | 21.99 | 22.14 | 21.20 | 21.27 | 15,598,661 | -0.69(-3.13%) |
Jan 07, 2008 | 22.31 | 22.49 | 21.66 | 21.96 | 18,587,384 | -0.19(-0.87%) |
Jan 04, 2008 | 22.68 | 22.68 | 22.08 | 22.15 | 15,054,952 | -0.70(-3.08%) |
Jan 03, 2008 | 23.05 | 23.20 | 22.74 | 22.86 | 8,654,232 | -0.07(-0.31%) |
Jan 02, 2008 | 23.21 | 23.48 | 22.81 | 22.93 | 13,915,304 | -0.25(-1.10%) |
Jan 01, 2008 | 23.44 | 23.51 | 23.16 | 23.18 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 23.44 | 23.51 | 23.16 | 23.18 | 6,452,326 | -0.39(-1.65%) |
Dec 28, 2007 | 23.49 | 23.67 | 23.34 | 23.57 | 6,723,550 | +0.08(+0.34%) |
Dec 27, 2007 | 23.53 | 23.78 | 23.45 | 23.49 | 7,464,689 | -0.13(-0.55%) |
Dec 26, 2007 | 23.59 | 23.70 | 23.48 | 23.62 | 5,357,917 | -0.09(-0.37%) |
Dec 24, 2007 | 23.19 | 23.77 | 23.19 | 23.71 | 4,274,412 | +0.45(+1.94%) |
Dec 21, 2007 | 22.95 | 23.35 | 22.82 | 23.25 | 19,022,960 | +0.50(+2.21%) |
Dec 20, 2007 | 23.21 | 23.21 | 22.49 | 22.75 | 17,540,690 | -0.24(-1.05%) |
Dec 19, 2007 | 22.60 | 23.36 | 22.39 | 22.99 | 40,099,560 | -0.89(-3.72%) |
Dec 18, 2007 | 24.01 | 24.01 | 23.53 | 23.88 | 9,522,538 | +0.09(+0.36%) |
Dec 17, 2007 | 24.04 | 24.14 | 23.76 | 23.80 | 10,206,408 | -0.30(-1.23%) |
Dec 14, 2007 | 24.87 | 24.87 | 24.04 | 24.09 | 9,334,553 | -0.60(-2.42%) |
Dec 13, 2007 | 24.39 | 24.73 | 24.09 | 24.69 | 7,916,278 | +0.23(+0.93%) |
Dec 12, 2007 | 24.70 | 25.38 | 24.04 | 24.46 | 16,348,022 | +0.36(+1.48%) |
Dec 11, 2007 | 24.96 | 25.08 | 24.02 | 24.11 | 13,114,857 | -0.85(-3.42%) |
Dec 10, 2007 | 25.00 | 25.04 | 24.70 | 24.96 | 6,240,042 | +0.08(+0.31%) |
Dec 07, 2007 | 24.85 | 25.23 | 24.73 | 24.88 | 11,067,853 | +0.13(+0.51%) |
Dec 06, 2007 | 23.82 | 24.89 | 23.80 | 24.75 | 17,992,806 | +0.89(+3.75%) |
Dec 05, 2007 | 23.65 | 23.91 | 23.62 | 23.86 | 12,247,781 | +0.47(+2.02%) |
Dec 04, 2007 | 23.22 | 23.63 | 23.11 | 23.39 | 8,448,228 | +0.08(+0.34%) |
Dec 03, 2007 | 23.25 | 23.42 | 22.95 | 23.31 | 9,903,006 | +0.03(+0.13%) |
Nov 30, 2007 | 23.39 | 23.78 | 23.15 | 23.28 | 12,702,383 | +0.12(+0.53%) |
Nov 29, 2007 | 23.29 | 23.41 | 22.94 | 23.15 | 8,814,894 | -0.26(-1.11%) |
Nov 28, 2007 | 23.08 | 23.51 | 23.07 | 23.42 | 15,304,970 | +0.46(+1.99%) |
Nov 27, 2007 | 22.47 | 23.05 | 22.33 | 22.96 | 11,592,942 | +0.56(+2.51%) |
Nov 26, 2007 | 23.06 | 23.24 | 22.39 | 22.39 | 9,702,383 | -0.61(-2.66%) |
Nov 23, 2007 | 22.79 | 23.16 | 22.79 | 23.01 | 5,251,924 | +0.33(+1.44%) |
Nov 21, 2007 | 23.14 | 23.15 | 22.52 | 22.68 | 12,979,416 | -0.65(-2.80%) |
Nov 20, 2007 | 23.09 | 23.59 | 22.97 | 23.33 | 12,731,804 | +0.32(+1.40%) |
Nov 19, 2007 | 23.24 | 23.27 | 22.90 | 23.01 | 16,092,996 | -0.33(-1.41%) |
Nov 16, 2007 | 23.07 | 23.34 | 22.95 | 23.34 | 13,337,319 | +0.38(+1.65%) |
Nov 15, 2007 | 22.81 | 23.42 | 22.58 | 22.96 | 13,471,508 | +0.01(+0.05%) |
Nov 14, 2007 | 23.34 | 23.51 | 22.86 | 22.95 | 12,051,256 | -0.20(-0.88%) |
Nov 13, 2007 | 22.95 | 23.25 | 22.85 | 23.15 | 14,776,966 | +0.35(+1.52%) |
Nov 12, 2007 | 23.02 | 23.38 | 22.77 | 22.81 | 11,580,190 | -0.19(-0.84%) |
Nov 09, 2007 | 23.07 | 23.32 | 22.91 | 23.00 | 13,225,987 | -0.34(-1.45%) |
Nov 08, 2007 | 23.01 | 23.39 | 22.75 | 23.34 | 16,710,791 | +0.35(+1.53%) |
Nov 07, 2007 | 23.07 | 23.30 | 22.76 | 22.99 | 13,488,816 | -0.42(-1.81%) |
Nov 06, 2007 | 23.29 | 23.45 | 23.22 | 23.41 | 13,061,570 | +0.23(+1.00%) |
Nov 05, 2007 | 23.07 | 23.39 | 22.99 | 23.18 | 14,355,886 | -0.07(-0.31%) |
Nov 02, 2007 | 23.08 | 23.33 | 22.73 | 23.25 | 11,240,409 | +0.23(+1.01%) |