Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 14.06 | 14.66 | 13.85 | 14.22 | 3,534,496 | -0.05(-0.36%) |
Oct 30, 2008 | 13.97 | 14.31 | 13.65 | 14.27 | 2,807,719 | +0.83(+6.18%) |
Oct 29, 2008 | 12.72 | 14.06 | 12.72 | 13.44 | 4,693,756 | +0.70(+5.47%) |
Oct 28, 2008 | 12.22 | 12.80 | 11.68 | 12.74 | 3,699,802 | +1.04(+8.87%) |
Oct 27, 2008 | 12.45 | 12.79 | 11.68 | 11.71 | 2,083,822 | -1.04(-8.14%) |
Oct 24, 2008 | 11.56 | 12.83 | 11.56 | 12.74 | 3,088,043 | -0.35(-2.66%) |
Oct 23, 2008 | 12.80 | 13.23 | 12.31 | 13.09 | 4,450,363 | +0.07(+0.57%) |
Oct 22, 2008 | 13.60 | 13.63 | 12.74 | 13.02 | 2,965,521 | -1.20(-8.45%) |
Oct 21, 2008 | 14.80 | 14.91 | 14.14 | 14.22 | 4,134,111 | -0.82(-5.47%) |
Oct 20, 2008 | 14.46 | 15.07 | 14.36 | 15.04 | 1,333,071 | +0.90(+6.40%) |
Oct 17, 2008 | 13.46 | 14.75 | 13.35 | 14.14 | 3,558,723 | +0.20(+1.44%) |
Oct 16, 2008 | 14.29 | 14.29 | 12.90 | 13.94 | 2,861,751 | +0.04(+0.27%) |
Oct 15, 2008 | 14.58 | 14.92 | 13.81 | 13.90 | 3,303,843 | -1.22(-8.09%) |
Oct 14, 2008 | 17.16 | 17.20 | 14.67 | 15.12 | 3,219,388 | -0.58(-3.68%) |
Oct 13, 2008 | 14.56 | 15.70 | 14.24 | 15.70 | 2,612,642 | +1.73(+12.36%) |
Oct 10, 2008 | 13.71 | 14.46 | 13.03 | 13.97 | 4,598,640 | -0.79(-5.37%) |
Oct 09, 2008 | 15.98 | 16.34 | 14.47 | 14.77 | 2,890,454 | -1.22(-7.61%) |
Oct 08, 2008 | 14.58 | 16.05 | 14.46 | 15.98 | 4,648,802 | +0.39(+2.47%) |
Oct 07, 2008 | 16.35 | 16.90 | 15.52 | 15.60 | 4,278,498 | -0.96(-5.78%) |
Oct 06, 2008 | 16.81 | 16.96 | 15.32 | 16.55 | 6,766,289 | -0.89(-5.10%) |
Oct 03, 2008 | 17.86 | 18.56 | 17.42 | 17.44 | 0 | -0.36(-2.00%) |
Oct 02, 2008 | 18.72 | 18.80 | 17.71 | 17.80 | 5,296,077 | -1.59(-8.18%) |
Oct 01, 2008 | 19.87 | 19.89 | 19.07 | 19.39 | 3,101,207 | -0.14(-0.72%) |
Sep 30, 2008 | 19.39 | 19.68 | 19.10 | 19.53 | 1,861,887 | +0.40(+2.09%) |
Sep 29, 2008 | 20.16 | 20.20 | 18.71 | 19.13 | 2,404,885 | -1.46(-7.09%) |
Sep 26, 2008 | 20.63 | 20.79 | 20.36 | 20.59 | 0 | -0.66(-3.09%) |
Sep 25, 2008 | 20.91 | 21.41 | 20.91 | 21.24 | 2,493,673 | -0.04(-0.19%) |
Sep 24, 2008 | 21.07 | 21.63 | 21.07 | 21.28 | 4,509,258 | -0.12(-0.55%) |
Sep 23, 2008 | 21.24 | 21.74 | 20.99 | 21.40 | 2,377,356 | -0.19(-0.89%) |
Sep 22, 2008 | 21.43 | 22.22 | 21.41 | 21.59 | 2,251,445 | +0.09(+0.41%) |
Sep 19, 2008 | 21.87 | 22.05 | 20.59 | 21.51 | 0 | +1.21(+5.95%) |
Sep 18, 2008 | 19.61 | 20.53 | 19.53 | 20.30 | 5,279,406 | +0.79(+4.07%) |
Sep 17, 2008 | 19.85 | 19.99 | 19.12 | 19.50 | 6,264,738 | -0.60(-2.99%) |
Sep 16, 2008 | 19.80 | 20.13 | 18.95 | 20.10 | 4,394,842 | +0.12(+0.59%) |
Sep 15, 2008 | 20.45 | 20.57 | 19.97 | 19.99 | 5,971,086 | -1.07(-5.10%) |
Sep 12, 2008 | 20.68 | 21.20 | 20.59 | 21.06 | 2,934,526 | +0.41(+1.97%) |
Sep 11, 2008 | 20.06 | 20.65 | 19.83 | 20.65 | 3,521,076 | +0.31(+1.53%) |
Sep 10, 2008 | 19.92 | 20.53 | 19.82 | 20.34 | 1,756,083 | +0.55(+2.77%) |
Sep 09, 2008 | 20.59 | 20.67 | 19.76 | 19.79 | 2,183,303 | -0.95(-4.57%) |
Sep 08, 2008 | 21.38 | 21.68 | 20.66 | 20.74 | 2,098,337 | -0.27(-1.27%) |
Sep 05, 2008 | 20.89 | 21.10 | 20.42 | 21.01 | 0 | +0.16(+0.78%) |
Sep 04, 2008 | 21.51 | 21.57 | 20.74 | 20.85 | 2,893,146 | -0.72(-3.33%) |
Sep 03, 2008 | 21.72 | 21.82 | 21.21 | 21.57 | 6,486,100 | -0.16(-0.72%) |
Sep 02, 2008 | 22.17 | 22.17 | 21.69 | 21.72 | 1,656,871 | -0.80(-3.55%) |
Aug 29, 2008 | 22.77 | 22.77 | 22.43 | 22.52 | 865,464 | -0.27(-1.17%) |
Aug 28, 2008 | 22.74 | 22.98 | 22.48 | 22.79 | 1,507,283 | +0.24(+1.09%) |
Aug 27, 2008 | 22.17 | 22.63 | 22.17 | 22.54 | 805,881 | +0.44(+1.98%) |
Aug 26, 2008 | 22.10 | 22.25 | 22.01 | 22.11 | 2,042,566 | +0.04(+0.20%) |
Aug 25, 2008 | 22.37 | 22.42 | 21.99 | 22.06 | 1,029,486 | -0.36(-1.59%) |
Aug 22, 2008 | 22.60 | 22.63 | 22.20 | 22.42 | 1,125,869 | -0.19(-0.85%) |
Aug 21, 2008 | 22.25 | 22.69 | 22.17 | 22.61 | 1,468,111 | +0.65(+2.97%) |
Aug 20, 2008 | 21.60 | 21.99 | 21.60 | 21.96 | 1,089,963 | +0.48(+2.24%) |
Aug 19, 2008 | 21.39 | 21.65 | 21.29 | 21.48 | 1,201,958 | +0.00(+0.00%) |
Aug 18, 2008 | 21.79 | 21.82 | 21.41 | 21.48 | 4,419,440 | -0.11(-0.52%) |
Aug 15, 2008 | 21.94 | 21.94 | 21.39 | 21.59 | 0 | -0.35(-1.59%) |
Aug 14, 2008 | 21.84 | 22.03 | 21.74 | 21.94 | 3,383,351 | +0.03(+0.14%) |
Aug 13, 2008 | 21.52 | 21.94 | 21.31 | 21.91 | 3,119,400 | +0.34(+1.58%) |
Aug 12, 2008 | 21.54 | 21.79 | 21.54 | 21.57 | 3,421,933 | -0.06(-0.27%) |
Aug 11, 2008 | 21.75 | 21.80 | 21.45 | 21.62 | 2,473,833 | -0.13(-0.61%) |
Aug 08, 2008 | 21.78 | 21.90 | 21.57 | 21.76 | 4,521,887 | -0.36(-1.61%) |
Aug 07, 2008 | 22.42 | 22.43 | 22.05 | 22.11 | 1,730,758 | -0.31(-1.39%) |
Aug 06, 2008 | 22.09 | 22.54 | 22.09 | 22.43 | 1,602,714 | +0.26(+1.17%) |
Aug 05, 2008 | 22.11 | 22.20 | 21.92 | 22.17 | 3,343,143 | +0.07(+0.34%) |
Aug 04, 2008 | 22.73 | 22.78 | 21.88 | 22.09 | 3,409,860 | -0.74(-3.25%) |
Aug 01, 2008 | 23.15 | 23.23 | 22.71 | 22.83 | 4,178,935 | -0.41(-1.75%) |
Jul 31, 2008 | 23.31 | 23.41 | 23.10 | 23.24 | 3,936,053 | -0.13(-0.57%) |
Jul 30, 2008 | 22.77 | 23.39 | 22.71 | 23.37 | 2,454,850 | +0.66(+2.90%) |
Jul 29, 2008 | 22.71 | 22.77 | 22.51 | 22.71 | 1,587,752 | +0.07(+0.33%) |
Jul 28, 2008 | 22.77 | 23.15 | 22.61 | 22.64 | 1,291,414 | -0.24(-1.04%) |
Jul 25, 2008 | 22.65 | 22.97 | 22.57 | 22.88 | 1,353,237 | +0.22(+0.98%) |
Jul 24, 2008 | 23.37 | 23.53 | 22.65 | 22.65 | 2,119,152 | -0.71(-3.05%) |
Jul 23, 2008 | 23.71 | 23.71 | 23.33 | 23.37 | 1,839,569 | -0.25(-1.07%) |
Jul 22, 2008 | 23.68 | 23.72 | 23.31 | 23.62 | 1,911,912 | -0.20(-0.84%) |
Jul 21, 2008 | 23.57 | 23.91 | 23.49 | 23.82 | 2,165,199 | +0.38(+1.61%) |
Jul 18, 2008 | 23.61 | 23.63 | 23.41 | 23.44 | 2,783,341 | +0.12(+0.51%) |
Jul 17, 2008 | 23.49 | 23.86 | 23.10 | 23.32 | 2,254,983 | -0.15(-0.63%) |
Jul 16, 2008 | 22.99 | 23.47 | 22.75 | 23.47 | 3,965,565 | +0.37(+1.60%) |
Jul 15, 2008 | 23.73 | 23.80 | 22.94 | 23.10 | 3,868,839 | -0.65(-2.75%) |
Jul 14, 2008 | 23.91 | 24.27 | 23.60 | 23.75 | 1,367,395 | +0.13(+0.53%) |
Jul 11, 2008 | 23.72 | 23.91 | 23.44 | 23.63 | 1,681,598 | -0.12(-0.50%) |
Jul 10, 2008 | 23.59 | 23.78 | 23.40 | 23.74 | 2,206,438 | +0.27(+1.17%) |
Jul 09, 2008 | 23.97 | 24.17 | 23.41 | 23.47 | 2,329,229 | -0.21(-0.88%) |
Jul 08, 2008 | 23.51 | 23.70 | 23.05 | 23.68 | 2,418,823 | +0.09(+0.38%) |
Jul 07, 2008 | 24.02 | 24.02 | 23.31 | 23.59 | 4,596,644 | -0.36(-1.49%) |
Jul 04, 2008 | 24.01 | 24.05 | 23.55 | 23.94 | 5,160,190 | +0.00(+0.00%) |
Jul 03, 2008 | 24.01 | 24.05 | 23.55 | 23.94 | 5,160,190 | -0.17(-0.71%) |
Jul 02, 2008 | 24.76 | 25.00 | 23.97 | 24.12 | 1,987,173 | -0.53(-2.14%) |
Jul 01, 2008 | 24.65 | 24.73 | 24.35 | 24.64 | 2,689,688 | +0.06(+0.24%) |
Jun 30, 2008 | 24.83 | 24.85 | 24.44 | 24.58 | 1,536,980 | -0.06(-0.24%) |
Jun 27, 2008 | 24.55 | 24.79 | 24.41 | 24.64 | 1,959,518 | +0.10(+0.42%) |
Jun 26, 2008 | 24.73 | 24.83 | 24.32 | 24.54 | 2,992,102 | -0.27(-1.08%) |
Jun 25, 2008 | 24.78 | 25.00 | 24.49 | 24.80 | 1,021,075 | -0.10(-0.42%) |
Jun 24, 2008 | 25.29 | 25.32 | 24.77 | 24.91 | 1,470,314 | -0.34(-1.35%) |
Jun 23, 2008 | 25.06 | 25.35 | 25.06 | 25.25 | 1,236,983 | +0.19(+0.74%) |
Jun 20, 2008 | 25.58 | 25.58 | 25.06 | 25.06 | 1,203,313 | -0.43(-1.69%) |
Jun 19, 2008 | 26.08 | 26.08 | 25.46 | 25.49 | 2,208,420 | -0.44(-1.69%) |
Jun 18, 2008 | 25.86 | 25.93 | 25.67 | 25.93 | 1,544,536 | -0.02(-0.09%) |
Jun 17, 2008 | 25.78 | 25.97 | 25.56 | 25.95 | 2,422,168 | +0.36(+1.39%) |
Jun 16, 2008 | 25.30 | 25.77 | 25.30 | 25.60 | 1,388,112 | +0.42(+1.65%) |
Jun 13, 2008 | 24.95 | 25.20 | 24.83 | 25.18 | 1,015,490 | +0.19(+0.74%) |
Jun 12, 2008 | 25.18 | 25.18 | 24.89 | 25.00 | 1,766,126 | -0.37(-1.46%) |
Jun 11, 2008 | 25.45 | 25.55 | 25.20 | 25.37 | 1,382,487 | +0.19(+0.77%) |
Jun 10, 2008 | 25.31 | 25.58 | 25.04 | 25.18 | 2,491,993 | -0.49(-1.91%) |
Jun 09, 2008 | 25.77 | 25.88 | 25.48 | 25.66 | 1,442,417 | -0.03(-0.12%) |
Jun 06, 2008 | 25.70 | 26.06 | 25.61 | 25.69 | 3,472,999 | -0.17(-0.66%) |
Jun 05, 2008 | 25.27 | 25.86 | 25.24 | 25.86 | 2,053,772 | +0.55(+2.17%) |
Jun 04, 2008 | 25.36 | 25.55 | 25.20 | 25.32 | 2,286,915 | -0.19(-0.73%) |
Jun 03, 2008 | 25.84 | 25.98 | 25.42 | 25.50 | 2,667,224 | -0.38(-1.46%) |
Jun 02, 2008 | 25.93 | 25.94 | 25.63 | 25.88 | 1,267,403 | -0.07(-0.29%) |
May 30, 2008 | 25.86 | 26.12 | 25.72 | 25.95 | 889,567 | +0.24(+0.95%) |
May 29, 2008 | 25.94 | 26.33 | 25.71 | 25.71 | 1,590,198 | -0.21(-0.83%) |
May 28, 2008 | 25.66 | 25.96 | 25.39 | 25.92 | 1,446,534 | +0.39(+1.54%) |
May 27, 2008 | 25.95 | 25.95 | 25.45 | 25.53 | 1,573,902 | -0.51(-1.96%) |
May 26, 2008 | 26.32 | 26.36 | 25.83 | 26.04 | 0 | +0.00(+0.00%) |
May 23, 2008 | 26.32 | 26.36 | 25.83 | 26.04 | 1,301,972 | -0.21(-0.79%) |
May 22, 2008 | 26.23 | 26.40 | 26.07 | 26.25 | 1,174,747 | +0.05(+0.20%) |
May 21, 2008 | 26.60 | 26.85 | 26.15 | 26.20 | 1,778,489 | -0.30(-1.15%) |
May 20, 2008 | 26.27 | 26.58 | 26.26 | 26.50 | 2,730,264 | +0.27(+1.02%) |
May 19, 2008 | 26.41 | 26.61 | 26.15 | 26.23 | 6,283,853 | +0.05(+0.19%) |
May 16, 2008 | 26.09 | 26.29 | 26.08 | 26.18 | 2,367,628 | +0.33(+1.29%) |
May 15, 2008 | 25.60 | 25.89 | 25.52 | 25.85 | 1,052,546 | +0.45(+1.78%) |
May 14, 2008 | 25.50 | 25.73 | 25.36 | 25.40 | 1,308,818 | -0.01(-0.03%) |
May 13, 2008 | 25.56 | 25.57 | 25.22 | 25.41 | 1,248,238 | -0.13(-0.52%) |
May 12, 2008 | 25.28 | 25.54 | 25.11 | 25.54 | 1,168,836 | +0.39(+1.53%) |
May 09, 2008 | 25.15 | 25.27 | 25.06 | 25.15 | 786,801 | +0.13(+0.53%) |
May 08, 2008 | 24.83 | 25.02 | 24.74 | 25.02 | 964,370 | +0.19(+0.78%) |
May 07, 2008 | 25.07 | 25.07 | 24.77 | 24.83 | 1,837,726 | -0.19(-0.77%) |
May 06, 2008 | 24.47 | 25.04 | 24.40 | 25.02 | 2,092,033 | +0.53(+2.15%) |
May 05, 2008 | 24.58 | 24.69 | 24.44 | 24.49 | 1,078,304 | +0.10(+0.40%) |
May 02, 2008 | 24.09 | 24.46 | 24.09 | 24.40 | 1,433,045 | +0.41(+1.70%) |
May 01, 2008 | 23.87 | 24.05 | 23.50 | 23.99 | 1,499,297 | -0.07(-0.31%) |
Apr 30, 2008 | 23.88 | 24.26 | 23.87 | 24.06 | 1,247,563 | +0.35(+1.47%) |
Apr 29, 2008 | 24.01 | 24.10 | 23.69 | 23.71 | 672,634 | -0.47(-1.96%) |
Apr 28, 2008 | 24.24 | 24.37 | 24.15 | 24.19 | 1,091,549 | -0.01(-0.06%) |
Apr 25, 2008 | 23.99 | 24.20 | 23.90 | 24.20 | 817,122 | +0.24(+0.99%) |
Apr 24, 2008 | 24.03 | 24.06 | 23.60 | 23.97 | 1,803,601 | -0.14(-0.58%) |
Apr 23, 2008 | 24.44 | 24.44 | 24.05 | 24.11 | 854,388 | -0.67(-2.72%) |
Apr 22, 2008 | 24.60 | 24.91 | 24.43 | 24.78 | 1,480,116 | +0.01(+0.06%) |
Apr 21, 2008 | 24.66 | 24.83 | 24.62 | 24.77 | 967,669 | +0.19(+0.78%) |
Apr 18, 2008 | 24.40 | 24.63 | 24.29 | 24.57 | 1,391,724 | +0.30(+1.25%) |
Apr 17, 2008 | 24.34 | 24.35 | 24.09 | 24.27 | 1,038,927 | -0.18(-0.73%) |
Apr 16, 2008 | 23.89 | 24.47 | 23.89 | 24.45 | 1,917,898 | +0.90(+3.81%) |
Apr 15, 2008 | 23.49 | 23.63 | 23.44 | 23.55 | 1,124,164 | +0.21(+0.92%) |
Apr 14, 2008 | 23.17 | 23.41 | 23.16 | 23.34 | 639,529 | +0.18(+0.77%) |
Apr 11, 2008 | 23.41 | 23.45 | 23.11 | 23.16 | 808,324 | -0.50(-2.10%) |
Apr 10, 2008 | 23.45 | 23.67 | 23.26 | 23.66 | 631,325 | +0.24(+1.05%) |
Apr 09, 2008 | 23.45 | 23.45 | 23.27 | 23.41 | 925,871 | -0.07(-0.32%) |
Apr 08, 2008 | 23.40 | 23.54 | 23.31 | 23.49 | 828,812 | +0.04(+0.16%) |
Apr 07, 2008 | 23.51 | 23.83 | 23.37 | 23.45 | 1,645,775 | +0.01(+0.03%) |
Apr 04, 2008 | 23.50 | 23.58 | 23.36 | 23.44 | 2,399,772 | +0.08(+0.35%) |
Apr 03, 2008 | 22.99 | 23.46 | 22.91 | 23.36 | 880,579 | +0.30(+1.32%) |
Apr 02, 2008 | 22.89 | 23.19 | 22.89 | 23.06 | 1,693,345 | +0.31(+1.37%) |
Apr 01, 2008 | 22.47 | 22.78 | 22.31 | 22.74 | 1,848,124 | +0.27(+1.22%) |
Mar 31, 2008 | 22.40 | 22.50 | 22.06 | 22.47 | 1,656,331 | +0.04(+0.16%) |
Mar 28, 2008 | 22.83 | 22.83 | 22.38 | 22.43 | 1,179,233 | -0.18(-0.79%) |
Mar 27, 2008 | 22.72 | 22.91 | 22.61 | 22.61 | 1,829,275 | +0.00(+0.00%) |
Mar 26, 2008 | 22.71 | 22.71 | 22.49 | 22.61 | 957,000 | +0.04(+0.20%) |
Mar 25, 2008 | 22.18 | 22.59 | 22.15 | 22.57 | 1,366,476 | +0.55(+2.49%) |
Mar 24, 2008 | 21.54 | 22.21 | 21.53 | 22.02 | 1,404,542 | +0.50(+2.34%) |
Mar 21, 2008 | 21.35 | 21.59 | 20.86 | 21.51 | 2,434,431 | +0.00(+0.00%) |
Mar 20, 2008 | 21.35 | 21.59 | 20.86 | 21.51 | 2,434,431 | +0.00(+0.00%) |
Mar 19, 2008 | 22.50 | 22.73 | 21.42 | 21.51 | 9,710,133 | -1.24(-5.44%) |
Mar 18, 2008 | 22.55 | 22.79 | 22.36 | 22.75 | 2,498,563 | +0.42(+1.86%) |
Mar 17, 2008 | 22.39 | 22.65 | 21.95 | 22.34 | 2,022,707 | -0.81(-3.49%) |
Mar 14, 2008 | 23.51 | 23.51 | 22.91 | 23.14 | 2,042,113 | -0.31(-1.33%) |
Mar 13, 2008 | 23.00 | 23.49 | 22.93 | 23.46 | 3,147,620 | +0.37(+1.61%) |
Mar 12, 2008 | 23.14 | 23.27 | 23.00 | 23.08 | 1,900,628 | +0.01(+0.03%) |
Mar 11, 2008 | 22.67 | 23.08 | 22.59 | 23.08 | 3,063,349 | +0.65(+2.91%) |
Mar 10, 2008 | 23.00 | 23.03 | 22.37 | 22.43 | 1,767,911 | -0.58(-2.51%) |
Mar 07, 2008 | 23.16 | 23.40 | 22.77 | 23.00 | 2,341,516 | -0.25(-1.08%) |
Mar 06, 2008 | 23.71 | 23.71 | 23.23 | 23.26 | 1,055,094 | -0.47(-1.99%) |
Mar 05, 2008 | 23.49 | 23.75 | 23.43 | 23.73 | 1,927,335 | +0.45(+1.93%) |
Mar 04, 2008 | 23.39 | 23.54 | 22.90 | 23.28 | 2,376,954 | -0.27(-1.16%) |
Mar 03, 2008 | 23.71 | 23.82 | 23.25 | 23.55 | 3,621,334 | -0.18(-0.75%) |
Feb 29, 2008 | 24.31 | 24.31 | 23.61 | 23.73 | 2,316,992 | -0.70(-2.85%) |
Feb 28, 2008 | 24.12 | 24.54 | 24.09 | 24.43 | 2,614,773 | +0.31(+1.29%) |
Feb 27, 2008 | 24.16 | 24.32 | 24.02 | 24.12 | 2,703,367 | +0.00(+0.00%) |
Feb 26, 2008 | 23.79 | 24.26 | 23.70 | 24.12 | 2,702,640 | +0.43(+1.82%) |
Feb 25, 2008 | 23.26 | 23.71 | 23.21 | 23.69 | 1,967,999 | +0.58(+2.50%) |
Feb 22, 2008 | 23.00 | 23.14 | 22.71 | 23.11 | 1,357,821 | +0.12(+0.52%) |
Feb 21, 2008 | 23.17 | 23.25 | 22.97 | 22.99 | 8,896,797 | -0.01(-0.06%) |
Feb 20, 2008 | 22.57 | 23.05 | 22.51 | 23.00 | 1,777,356 | +0.34(+1.50%) |
Feb 19, 2008 | 22.80 | 22.97 | 22.58 | 22.66 | 1,488,558 | +0.14(+0.63%) |
Feb 18, 2008 | 22.63 | 22.72 | 22.33 | 22.52 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 22.63 | 22.72 | 22.33 | 22.52 | 1,544,861 | -0.15(-0.65%) |
Feb 14, 2008 | 22.85 | 22.98 | 22.65 | 22.67 | 1,326,925 | -0.19(-0.81%) |
Feb 13, 2008 | 22.57 | 22.87 | 22.48 | 22.85 | 1,136,337 | +0.40(+1.78%) |
Feb 12, 2008 | 22.63 | 22.81 | 22.34 | 22.45 | 1,635,121 | -0.04(-0.20%) |
Feb 11, 2008 | 22.26 | 22.55 | 22.09 | 22.50 | 1,166,045 | +0.23(+1.03%) |
Feb 08, 2008 | 22.06 | 22.40 | 22.06 | 22.27 | 963,339 | +0.36(+1.62%) |
Feb 07, 2008 | 21.80 | 22.10 | 21.60 | 21.91 | 1,441,004 | -0.21(-0.94%) |
Feb 06, 2008 | 22.17 | 22.33 | 21.88 | 22.12 | 2,162,166 | +0.06(+0.27%) |
Feb 05, 2008 | 22.59 | 22.63 | 22.04 | 22.06 | 2,375,986 | -0.47(-2.11%) |
Feb 04, 2008 | 22.88 | 23.08 | 22.54 | 22.54 | 3,373,126 | -0.38(-1.67%) |
Feb 01, 2008 | 22.52 | 22.97 | 22.52 | 22.92 | 3,448,410 | +0.47(+2.10%) |
Jan 31, 2008 | 22.11 | 22.59 | 21.82 | 22.45 | 2,065,726 | +0.02(+0.10%) |
Jan 30, 2008 | 22.40 | 22.85 | 22.34 | 22.43 | 1,318,762 | +0.04(+0.17%) |
Jan 29, 2008 | 22.39 | 22.48 | 22.25 | 22.39 | 875,115 | +0.24(+1.07%) |
Jan 28, 2008 | 21.99 | 22.15 | 21.73 | 22.15 | 1,813,112 | +0.18(+0.81%) |
Jan 25, 2008 | 22.26 | 22.51 | 21.80 | 21.97 | 1,759,254 | +0.04(+0.20%) |
Jan 24, 2008 | 21.53 | 22.05 | 21.52 | 21.93 | 3,194,732 | +0.69(+3.25%) |
Jan 23, 2008 | 20.75 | 21.34 | 20.27 | 21.24 | 3,209,179 | +0.21(+1.02%) |
Jan 22, 2008 | 19.57 | 21.14 | 19.57 | 21.02 | 2,515,595 | -0.13(-0.60%) |
Jan 21, 2008 | 21.30 | 21.59 | 20.86 | 21.15 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 21.30 | 21.59 | 20.86 | 21.15 | 1,894,363 | -0.02(-0.10%) |
Jan 17, 2008 | 21.79 | 22.09 | 21.11 | 21.17 | 2,204,218 | -0.63(-2.89%) |
Jan 16, 2008 | 22.16 | 22.35 | 21.62 | 21.80 | 6,653,249 | -0.61(-2.71%) |
Jan 15, 2008 | 22.89 | 22.94 | 22.38 | 22.41 | 2,305,706 | -0.62(-2.70%) |
Jan 14, 2008 | 23.05 | 23.17 | 22.97 | 23.03 | 1,484,786 | +0.20(+0.88%) |
Jan 11, 2008 | 22.82 | 23.02 | 22.77 | 22.83 | 1,922,391 | -0.37(-1.60%) |
Jan 10, 2008 | 22.89 | 23.30 | 22.71 | 23.20 | 1,556,508 | +0.10(+0.42%) |
Jan 09, 2008 | 22.98 | 23.15 | 22.70 | 23.11 | 2,354,490 | +0.06(+0.26%) |
Jan 08, 2008 | 23.39 | 23.63 | 23.03 | 23.05 | 1,484,511 | -0.14(-0.61%) |
Jan 07, 2008 | 23.51 | 23.68 | 23.05 | 23.19 | 2,999,470 | -0.33(-1.42%) |
Jan 04, 2008 | 24.00 | 24.00 | 23.49 | 23.52 | 1,657,719 | -0.60(-2.49%) |
Jan 03, 2008 | 24.07 | 24.30 | 23.92 | 24.12 | 832,359 | +0.10(+0.43%) |
Jan 02, 2008 | 23.89 | 24.09 | 23.76 | 24.02 | 1,130,052 | +0.21(+0.87%) |
Jan 01, 2008 | 24.11 | 24.12 | 23.78 | 23.81 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 24.11 | 24.12 | 23.78 | 23.81 | 786,823 | -0.31(-1.29%) |
Dec 28, 2007 | 23.97 | 24.19 | 23.97 | 24.12 | 1,561,467 | +0.25(+1.06%) |
Dec 27, 2007 | 24.00 | 24.00 | 23.77 | 23.87 | 1,353,905 | -0.01(-0.06%) |
Dec 26, 2007 | 23.80 | 23.95 | 23.70 | 23.89 | 560,275 | +0.09(+0.37%) |
Dec 24, 2007 | 23.54 | 23.80 | 23.50 | 23.80 | 788,102 | +0.10(+0.44%) |
Dec 21, 2007 | 23.49 | 23.73 | 23.23 | 23.69 | 3,221,140 | +0.49(+2.11%) |
Dec 20, 2007 | 23.23 | 23.35 | 23.12 | 23.20 | 1,036,156 | +0.10(+0.42%) |
Dec 19, 2007 | 22.97 | 23.28 | 22.97 | 23.11 | 1,734,470 | +0.13(+0.55%) |
Dec 18, 2007 | 23.11 | 23.20 | 22.74 | 22.98 | 10,137,744 | -0.02(-0.10%) |
Dec 17, 2007 | 23.14 | 23.41 | 22.97 | 23.00 | 1,018,890 | -0.19(-0.80%) |
Dec 14, 2007 | 23.22 | 23.38 | 23.03 | 23.19 | 912,290 | -0.13(-0.54%) |
Dec 13, 2007 | 23.56 | 23.56 | 23.01 | 23.31 | 3,089,253 | -0.19(-0.82%) |
Dec 12, 2007 | 23.64 | 23.87 | 23.33 | 23.51 | 1,765,091 | +0.23(+0.99%) |
Dec 11, 2007 | 23.86 | 24.09 | 23.25 | 23.28 | 1,311,442 | -0.64(-2.70%) |
Dec 10, 2007 | 23.77 | 23.99 | 23.77 | 23.92 | 1,082,796 | +0.15(+0.62%) |
Dec 07, 2007 | 23.74 | 23.88 | 23.69 | 23.77 | 1,456,993 | +0.10(+0.41%) |
Dec 06, 2007 | 23.31 | 23.69 | 23.31 | 23.68 | 1,518,139 | +0.24(+1.04%) |
Dec 05, 2007 | 23.26 | 23.48 | 23.25 | 23.43 | 1,672,110 | +0.30(+1.31%) |
Dec 04, 2007 | 23.16 | 23.27 | 23.06 | 23.13 | 2,372,209 | -0.44(-1.89%) |
Dec 03, 2007 | 23.51 | 23.66 | 23.40 | 23.57 | 1,150,294 | -0.08(-0.34%) |
Nov 30, 2007 | 23.83 | 23.94 | 23.51 | 23.66 | 2,531,965 | -0.37(-1.54%) |
Nov 29, 2007 | 23.72 | 24.03 | 23.57 | 24.03 | 1,287,420 | +0.08(+0.34%) |
Nov 28, 2007 | 23.42 | 23.98 | 23.40 | 23.94 | 2,547,202 | +0.65(+2.80%) |
Nov 27, 2007 | 23.34 | 23.34 | 22.86 | 23.29 | 2,309,089 | -0.38(-1.60%) |
Nov 26, 2007 | 23.71 | 23.78 | 23.22 | 23.67 | 3,154,145 | +0.06(+0.25%) |
Nov 23, 2007 | 23.38 | 23.66 | 23.38 | 23.61 | 434,769 | +0.47(+2.05%) |
Nov 21, 2007 | 23.51 | 23.55 | 23.14 | 23.14 | 1,724,390 | -0.59(-2.50%) |
Nov 20, 2007 | 23.37 | 23.80 | 23.37 | 23.73 | 3,719,267 | +0.36(+1.55%) |
Nov 19, 2007 | 23.82 | 23.89 | 23.34 | 23.37 | 1,719,144 | -0.60(-2.51%) |
Nov 16, 2007 | 23.70 | 24.05 | 23.51 | 23.97 | 1,612,770 | +0.32(+1.35%) |
Nov 15, 2007 | 24.46 | 24.47 | 23.50 | 23.65 | 3,561,658 | -1.01(-4.09%) |
Nov 14, 2007 | 25.03 | 25.50 | 24.55 | 24.66 | 1,333,578 | -0.15(-0.60%) |
Nov 13, 2007 | 24.45 | 24.80 | 24.35 | 24.80 | 2,284,289 | +0.59(+2.42%) |
Nov 12, 2007 | 25.00 | 25.09 | 24.15 | 24.22 | 2,374,467 | -1.16(-4.58%) |
Nov 09, 2007 | 25.87 | 25.87 | 25.37 | 25.38 | 2,062,494 | -0.56(-2.17%) |
Nov 08, 2007 | 26.63 | 26.67 | 25.58 | 25.95 | 3,852,405 | -0.41(-1.55%) |
Nov 07, 2007 | 27.12 | 27.19 | 26.33 | 26.35 | 3,786,202 | -0.64(-2.39%) |
Nov 06, 2007 | 26.64 | 27.00 | 26.64 | 27.00 | 1,767,519 | +0.57(+2.16%) |
Nov 05, 2007 | 26.47 | 26.52 | 26.18 | 26.43 | 1,804,615 | -0.19(-0.72%) |
Nov 02, 2007 | 26.44 | 26.67 | 26.15 | 26.62 | 2,739,702 | +0.58(+2.22%) |