Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 19.00 | 19.00 | 17.22 | 18.83 | 5,105,092 | +0.92(+5.16%) |
Sep 29, 2008 | 21.08 | 21.35 | 17.80 | 17.91 | 6,598,981 | -4.11(-18.66%) |
Sep 26, 2008 | 21.26 | 22.16 | 21.09 | 22.02 | 3,236,505 | +0.44(+2.04%) |
Sep 25, 2008 | 21.49 | 22.03 | 21.42 | 21.58 | 2,118,284 | +0.18(+0.84%) |
Sep 24, 2008 | 21.45 | 21.97 | 21.18 | 21.40 | 1,892,372 | +0.20(+0.93%) |
Sep 23, 2008 | 22.08 | 22.30 | 21.12 | 21.20 | 3,252,860 | -0.74(-3.39%) |
Sep 22, 2008 | 22.59 | 22.76 | 21.90 | 21.95 | 2,447,716 | -0.77(-3.40%) |
Sep 19, 2008 | 23.51 | 23.51 | 22.03 | 22.72 | 5,001,068 | -0.12(-0.51%) |
Sep 18, 2008 | 22.58 | 23.17 | 21.84 | 22.83 | 5,893,690 | +0.54(+2.41%) |
Sep 17, 2008 | 23.33 | 23.96 | 22.27 | 22.30 | 4,821,012 | -1.33(-5.62%) |
Sep 16, 2008 | 23.62 | 24.97 | 23.40 | 23.62 | 4,697,690 | -0.35(-1.46%) |
Sep 15, 2008 | 25.45 | 25.45 | 23.91 | 23.97 | 3,143,312 | -1.25(-4.94%) |
Sep 12, 2008 | 25.00 | 25.43 | 24.68 | 25.22 | 3,284,722 | -0.02(-0.07%) |
Sep 11, 2008 | 24.86 | 25.27 | 24.59 | 25.24 | 3,128,193 | +0.25(+1.00%) |
Sep 10, 2008 | 24.85 | 25.28 | 24.65 | 24.99 | 4,147,368 | +0.60(+2.46%) |
Sep 09, 2008 | 25.00 | 25.18 | 24.38 | 24.39 | 3,742,141 | -0.62(-2.47%) |
Sep 08, 2008 | 24.84 | 25.23 | 24.50 | 25.00 | 3,147,254 | +0.12(+0.47%) |
Sep 05, 2008 | 25.01 | 25.41 | 24.76 | 24.89 | 2,538,821 | -0.01(-0.04%) |
Sep 04, 2008 | 25.17 | 25.96 | 24.90 | 24.90 | 3,499,288 | -0.51(-2.01%) |
Sep 03, 2008 | 25.39 | 25.83 | 25.12 | 25.41 | 3,184,031 | +0.00(+0.00%) |
Sep 02, 2008 | 25.78 | 26.08 | 25.25 | 25.41 | 3,511,959 | +0.11(+0.43%) |
Aug 29, 2008 | 25.52 | 26.21 | 25.13 | 25.30 | 2,092,427 | -0.41(-1.60%) |
Aug 28, 2008 | 25.66 | 26.23 | 25.06 | 25.71 | 3,146,267 | +0.07(+0.28%) |
Aug 27, 2008 | 26.00 | 26.05 | 25.11 | 25.64 | 2,355,957 | -0.16(-0.63%) |
Aug 26, 2008 | 25.90 | 25.90 | 25.26 | 25.80 | 2,531,195 | +0.61(+2.42%) |
Aug 25, 2008 | 25.72 | 25.92 | 24.84 | 25.19 | 2,893,019 | -0.74(-2.87%) |
Aug 22, 2008 | 25.94 | 26.04 | 25.51 | 25.94 | 1,792,179 | +0.42(+1.65%) |
Aug 21, 2008 | 25.91 | 26.01 | 25.48 | 25.52 | 2,615,302 | -0.35(-1.35%) |
Aug 20, 2008 | 26.21 | 26.45 | 25.48 | 25.87 | 4,800,543 | -1.05(-3.90%) |
Aug 19, 2008 | 27.24 | 27.80 | 26.74 | 26.91 | 2,852,632 | -0.41(-1.51%) |
Aug 18, 2008 | 28.12 | 28.21 | 27.22 | 27.33 | 2,373,058 | -0.90(-3.18%) |
Aug 15, 2008 | 28.40 | 28.40 | 27.67 | 28.22 | 2,830,795 | -0.09(-0.32%) |
Aug 14, 2008 | 28.37 | 28.68 | 27.85 | 28.31 | 3,223,100 | +0.08(+0.29%) |
Aug 13, 2008 | 27.41 | 28.48 | 27.21 | 28.23 | 5,309,679 | +0.96(+3.52%) |
Aug 12, 2008 | 27.52 | 27.78 | 26.78 | 27.27 | 4,001,626 | -0.12(-0.43%) |
Aug 11, 2008 | 27.74 | 28.14 | 27.12 | 27.39 | 3,389,293 | -0.33(-1.20%) |
Aug 08, 2008 | 27.19 | 27.86 | 26.94 | 27.72 | 3,062,804 | +0.33(+1.21%) |
Aug 07, 2008 | 27.08 | 27.71 | 26.74 | 27.39 | 3,167,850 | +0.34(+1.26%) |
Aug 06, 2008 | 26.72 | 27.19 | 26.57 | 27.05 | 3,190,007 | +0.16(+0.60%) |
Aug 05, 2008 | 25.44 | 27.13 | 25.11 | 26.89 | 7,347,980 | +1.86(+7.42%) |
Aug 04, 2008 | 25.65 | 25.69 | 23.96 | 25.03 | 6,984,262 | -0.94(-3.63%) |
Aug 01, 2008 | 26.39 | 26.72 | 25.61 | 25.97 | 6,493,766 | -0.41(-1.56%) |
Jul 31, 2008 | 25.54 | 26.65 | 25.25 | 26.39 | 4,721,007 | +0.81(+3.16%) |
Jul 30, 2008 | 25.69 | 25.95 | 25.10 | 25.58 | 2,369,267 | +0.02(+0.07%) |
Jul 29, 2008 | 25.56 | 25.97 | 25.02 | 25.56 | 1,830,019 | +0.54(+2.15%) |
Jul 28, 2008 | 25.55 | 25.55 | 24.94 | 25.02 | 2,084,809 | -0.43(-1.69%) |
Jul 25, 2008 | 25.34 | 25.70 | 24.90 | 25.45 | 2,019,431 | +0.26(+1.03%) |
Jul 24, 2008 | 25.16 | 25.59 | 24.67 | 25.19 | 1,893,793 | -0.02(-0.07%) |
Jul 23, 2008 | 25.29 | 25.37 | 24.11 | 25.21 | 3,767,040 | -0.05(-0.21%) |
Jul 22, 2008 | 25.47 | 25.87 | 25.01 | 25.26 | 2,358,468 | +0.05(+0.21%) |
Jul 21, 2008 | 25.92 | 25.92 | 25.05 | 25.21 | 1,835,991 | -0.30(-1.16%) |
Jul 18, 2008 | 24.71 | 25.81 | 24.71 | 25.51 | 3,055,741 | +0.63(+2.52%) |
Jul 17, 2008 | 25.04 | 25.17 | 24.35 | 24.88 | 2,512,962 | -0.23(-0.93%) |
Jul 16, 2008 | 24.95 | 25.54 | 24.33 | 25.11 | 2,458,042 | +0.76(+3.13%) |
Jul 15, 2008 | 23.86 | 24.57 | 23.28 | 24.35 | 2,522,210 | +0.41(+1.72%) |
Jul 14, 2008 | 24.65 | 24.65 | 23.63 | 23.94 | 1,998,749 | -0.26(-1.07%) |
Jul 11, 2008 | 23.96 | 24.48 | 23.38 | 24.20 | 2,342,390 | -0.08(-0.33%) |
Jul 10, 2008 | 24.73 | 24.93 | 23.91 | 24.28 | 1,839,494 | -0.31(-1.28%) |
Jul 09, 2008 | 24.96 | 25.24 | 24.43 | 24.59 | 2,780,122 | -0.22(-0.90%) |
Jul 08, 2008 | 24.04 | 24.85 | 23.87 | 24.82 | 3,004,418 | +0.87(+3.63%) |
Jul 07, 2008 | 23.92 | 24.67 | 23.43 | 23.95 | 2,960,205 | -0.13(-0.52%) |
Jul 04, 2008 | 24.85 | 24.85 | 23.98 | 24.07 | 1,495,753 | +0.00(+0.00%) |
Jul 03, 2008 | 24.85 | 24.85 | 23.98 | 24.07 | 1,495,753 | -0.06(-0.26%) |
Jul 02, 2008 | 25.42 | 25.71 | 24.13 | 24.13 | 7,250,075 | -1.97(-7.56%) |
Jul 01, 2008 | 26.01 | 26.33 | 25.47 | 26.11 | 3,042,773 | -0.15(-0.58%) |
Jun 30, 2008 | 26.24 | 26.68 | 25.74 | 26.26 | 2,133,554 | +0.02(+0.07%) |
Jun 27, 2008 | 26.03 | 26.89 | 25.92 | 26.24 | 3,174,330 | +0.15(+0.58%) |
Jun 26, 2008 | 26.77 | 26.96 | 26.07 | 26.09 | 2,188,940 | -1.12(-4.12%) |
Jun 25, 2008 | 26.40 | 27.52 | 26.29 | 27.21 | 2,492,767 | +0.89(+3.37%) |
Jun 24, 2008 | 26.65 | 26.71 | 26.06 | 26.32 | 3,084,360 | -0.32(-1.21%) |
Jun 23, 2008 | 27.10 | 27.37 | 26.58 | 26.65 | 3,144,443 | -0.28(-1.03%) |
Jun 20, 2008 | 27.26 | 27.54 | 26.74 | 26.92 | 3,575,094 | -0.74(-2.69%) |
Jun 19, 2008 | 27.82 | 28.37 | 27.00 | 27.67 | 3,915,858 | -0.02(-0.07%) |
Jun 18, 2008 | 29.00 | 29.00 | 27.40 | 27.69 | 6,453,057 | -1.93(-6.51%) |
Jun 17, 2008 | 30.38 | 30.38 | 29.51 | 29.61 | 2,269,304 | -0.81(-2.65%) |
Jun 16, 2008 | 30.21 | 30.58 | 29.95 | 30.42 | 1,598,465 | +0.01(+0.03%) |
Jun 13, 2008 | 29.89 | 30.44 | 29.70 | 30.41 | 2,335,620 | +0.22(+0.74%) |
Jun 12, 2008 | 30.36 | 30.80 | 30.04 | 30.19 | 1,657,138 | -0.17(-0.56%) |
Jun 11, 2008 | 31.18 | 31.38 | 30.36 | 30.36 | 1,966,760 | -0.77(-2.48%) |
Jun 10, 2008 | 30.98 | 31.37 | 30.82 | 31.13 | 1,947,599 | -0.14(-0.46%) |
Jun 09, 2008 | 31.38 | 31.77 | 30.74 | 31.27 | 1,856,728 | -0.23(-0.74%) |
Jun 06, 2008 | 31.77 | 32.02 | 31.40 | 31.51 | 1,753,916 | -0.48(-1.49%) |
Jun 05, 2008 | 31.57 | 32.04 | 30.95 | 31.98 | 1,862,600 | +0.48(+1.51%) |
Jun 04, 2008 | 30.65 | 32.01 | 30.65 | 31.51 | 3,383,894 | +0.68(+2.21%) |
Jun 03, 2008 | 31.86 | 31.97 | 30.47 | 30.82 | 4,598,668 | -0.82(-2.58%) |
Jun 02, 2008 | 31.54 | 31.70 | 30.83 | 31.64 | 2,273,353 | +0.15(+0.48%) |
May 30, 2008 | 31.75 | 31.95 | 31.18 | 31.49 | 2,907,083 | -0.29(-0.90%) |
May 29, 2008 | 31.70 | 31.95 | 31.27 | 31.78 | 2,224,800 | +0.18(+0.57%) |
May 28, 2008 | 31.40 | 31.61 | 30.91 | 31.60 | 2,869,992 | +0.21(+0.66%) |
May 27, 2008 | 30.61 | 31.40 | 30.61 | 31.39 | 4,371,124 | +0.58(+1.89%) |
May 26, 2008 | 30.85 | 31.17 | 30.51 | 30.81 | 3,633,499 | +0.00(+0.00%) |
May 23, 2008 | 30.85 | 31.17 | 30.51 | 30.81 | 3,633,499 | -0.27(-0.87%) |
May 22, 2008 | 30.97 | 31.69 | 30.77 | 31.08 | 2,430,932 | +0.25(+0.81%) |
May 21, 2008 | 31.78 | 31.78 | 30.82 | 30.82 | 3,222,612 | -0.83(-2.63%) |
May 20, 2008 | 30.82 | 32.39 | 30.82 | 31.66 | 5,022,069 | +0.54(+1.73%) |
May 19, 2008 | 30.05 | 31.46 | 29.92 | 31.12 | 3,542,619 | +0.86(+2.85%) |
May 16, 2008 | 30.10 | 30.46 | 29.92 | 30.26 | 3,289,996 | +0.16(+0.54%) |
May 15, 2008 | 29.98 | 30.45 | 29.61 | 30.10 | 3,101,289 | +0.22(+0.72%) |
May 14, 2008 | 28.82 | 30.41 | 28.81 | 29.88 | 3,671,747 | +1.58(+5.58%) |
May 13, 2008 | 26.98 | 28.42 | 26.86 | 28.30 | 4,454,368 | +1.00(+3.65%) |
May 12, 2008 | 27.10 | 27.73 | 26.93 | 27.31 | 1,931,410 | +0.05(+0.20%) |
May 09, 2008 | 27.43 | 27.63 | 26.83 | 27.26 | 3,283,820 | -0.51(-1.84%) |
May 08, 2008 | 27.75 | 28.22 | 27.33 | 27.77 | 1,967,764 | +0.31(+1.14%) |
May 07, 2008 | 27.41 | 28.16 | 27.33 | 27.45 | 2,314,051 | +0.01(+0.03%) |
May 06, 2008 | 26.75 | 27.63 | 26.64 | 27.44 | 1,777,720 | +0.45(+1.66%) |
May 05, 2008 | 27.04 | 27.36 | 26.82 | 27.00 | 1,170,095 | -0.22(-0.79%) |
May 02, 2008 | 27.30 | 27.64 | 26.82 | 27.21 | 2,508,925 | -0.08(-0.30%) |
May 01, 2008 | 26.91 | 27.42 | 26.56 | 27.29 | 3,896,704 | +0.53(+1.98%) |
Apr 30, 2008 | 27.80 | 27.80 | 26.74 | 26.76 | 3,693,857 | -0.93(-3.37%) |
Apr 29, 2008 | 27.84 | 27.96 | 27.22 | 27.69 | 2,032,568 | -0.29(-1.03%) |
Apr 28, 2008 | 27.33 | 28.20 | 27.22 | 27.98 | 1,958,113 | +0.55(+1.99%) |
Apr 25, 2008 | 27.76 | 27.99 | 26.93 | 27.43 | 1,659,622 | -0.31(-1.13%) |
Apr 24, 2008 | 27.36 | 28.03 | 26.91 | 27.75 | 2,050,038 | +0.38(+1.38%) |
Apr 23, 2008 | 27.59 | 27.74 | 27.25 | 27.37 | 2,256,636 | -0.33(-1.20%) |
Apr 22, 2008 | 28.36 | 28.36 | 27.36 | 27.70 | 1,613,393 | -0.59(-2.09%) |
Apr 21, 2008 | 28.35 | 28.73 | 27.90 | 28.30 | 2,023,330 | -0.40(-1.41%) |
Apr 18, 2008 | 29.06 | 29.06 | 28.19 | 28.70 | 2,314,541 | +0.14(+0.50%) |
Apr 17, 2008 | 28.46 | 28.94 | 28.36 | 28.56 | 2,152,874 | +0.25(+0.89%) |
Apr 16, 2008 | 27.73 | 28.43 | 27.43 | 28.30 | 3,049,746 | +0.96(+3.51%) |
Apr 15, 2008 | 27.58 | 27.58 | 27.00 | 27.35 | 1,142,920 | -0.22(-0.81%) |
Apr 14, 2008 | 27.44 | 27.75 | 27.35 | 27.57 | 1,736,214 | -0.07(-0.26%) |
Apr 11, 2008 | 27.53 | 28.34 | 27.31 | 27.64 | 2,585,431 | -0.73(-2.56%) |
Apr 10, 2008 | 27.52 | 28.74 | 27.52 | 28.37 | 3,855,508 | +0.96(+3.50%) |
Apr 09, 2008 | 28.10 | 28.10 | 27.36 | 27.41 | 2,226,542 | -0.60(-2.15%) |
Apr 08, 2008 | 27.20 | 28.31 | 27.16 | 28.01 | 5,067,640 | +0.62(+2.26%) |
Apr 07, 2008 | 26.60 | 27.42 | 26.34 | 27.39 | 3,124,945 | +0.80(+3.00%) |
Apr 04, 2008 | 27.10 | 27.10 | 26.35 | 26.59 | 2,283,765 | -0.23(-0.87%) |
Apr 03, 2008 | 26.96 | 27.30 | 26.52 | 26.82 | 2,422,013 | -0.13(-0.47%) |
Apr 02, 2008 | 26.46 | 27.11 | 26.27 | 26.95 | 3,780,974 | +0.23(+0.87%) |
Apr 01, 2008 | 25.95 | 26.92 | 25.95 | 26.72 | 2,216,685 | +0.95(+3.69%) |
Mar 31, 2008 | 25.61 | 25.97 | 25.45 | 25.77 | 2,310,078 | +0.30(+1.20%) |
Mar 28, 2008 | 25.54 | 26.52 | 25.30 | 25.46 | 2,028,742 | -0.48(-1.87%) |
Mar 27, 2008 | 26.15 | 26.35 | 25.92 | 25.95 | 1,996,940 | -0.14(-0.55%) |
Mar 26, 2008 | 26.19 | 26.39 | 25.87 | 26.09 | 3,312,137 | -0.15(-0.58%) |
Mar 25, 2008 | 24.89 | 26.24 | 24.66 | 26.24 | 4,546,500 | +1.15(+4.57%) |
Mar 24, 2008 | 25.11 | 25.40 | 24.96 | 25.09 | 3,991,071 | -0.57(-2.24%) |
Mar 21, 2008 | 25.14 | 25.69 | 24.91 | 25.67 | 4,480,458 | +0.00(+0.00%) |
Mar 20, 2008 | 25.14 | 25.69 | 24.91 | 25.67 | 4,479,343 | +0.51(+2.03%) |
Mar 19, 2008 | 24.92 | 25.64 | 24.71 | 25.16 | 3,924,112 | +0.25(+1.01%) |
Mar 18, 2008 | 23.86 | 24.95 | 23.69 | 24.91 | 2,703,982 | +1.01(+4.24%) |
Mar 17, 2008 | 24.65 | 24.65 | 23.07 | 23.89 | 5,384,576 | -0.99(-3.97%) |
Mar 14, 2008 | 25.87 | 26.40 | 24.57 | 24.88 | 3,256,235 | -0.97(-3.75%) |
Mar 13, 2008 | 24.64 | 25.89 | 24.53 | 25.85 | 6,025,275 | +0.74(+2.93%) |
Mar 12, 2008 | 24.73 | 25.72 | 24.66 | 25.11 | 3,040,306 | +0.30(+1.23%) |
Mar 11, 2008 | 24.44 | 24.81 | 23.87 | 24.81 | 6,844,219 | +0.52(+2.14%) |
Mar 10, 2008 | 25.55 | 25.55 | 24.29 | 24.29 | 4,448,183 | -1.13(-4.45%) |
Mar 07, 2008 | 26.08 | 26.42 | 25.31 | 25.42 | 4,312,684 | -0.65(-2.51%) |
Mar 06, 2008 | 27.49 | 27.49 | 25.94 | 26.07 | 4,900,043 | -0.13(-0.51%) |
Mar 05, 2008 | 26.82 | 26.88 | 26.19 | 26.21 | 3,694,255 | -0.65(-2.44%) |
Mar 04, 2008 | 26.65 | 27.24 | 26.47 | 26.86 | 3,174,381 | -0.04(-0.17%) |
Mar 03, 2008 | 26.39 | 26.98 | 26.28 | 26.91 | 3,071,046 | +0.31(+1.18%) |
Feb 29, 2008 | 27.11 | 27.13 | 26.45 | 26.59 | 3,066,545 | -0.80(-2.91%) |
Feb 28, 2008 | 26.61 | 27.78 | 26.58 | 27.39 | 3,355,773 | +0.73(+2.72%) |
Feb 27, 2008 | 26.06 | 27.09 | 25.96 | 26.66 | 3,754,891 | +0.49(+1.88%) |
Feb 26, 2008 | 26.27 | 27.26 | 25.96 | 26.17 | 5,336,455 | -1.33(-4.83%) |
Feb 25, 2008 | 27.32 | 28.07 | 27.05 | 27.50 | 2,960,105 | -0.53(-1.89%) |
Feb 22, 2008 | 27.11 | 28.13 | 26.90 | 28.03 | 2,973,374 | +1.04(+3.86%) |
Feb 21, 2008 | 27.76 | 28.36 | 26.69 | 26.99 | 2,600,623 | -0.58(-2.11%) |
Feb 20, 2008 | 26.80 | 27.74 | 26.80 | 27.57 | 3,143,218 | +0.37(+1.35%) |
Feb 19, 2008 | 27.80 | 28.05 | 26.94 | 27.20 | 1,744,137 | -0.10(-0.36%) |
Feb 18, 2008 | 26.98 | 27.38 | 26.64 | 27.30 | 1,900,846 | +0.00(+0.00%) |
Feb 15, 2008 | 26.98 | 27.38 | 26.64 | 27.30 | 1,900,846 | +0.14(+0.53%) |
Feb 14, 2008 | 27.65 | 27.86 | 26.96 | 27.16 | 2,003,521 | -0.31(-1.14%) |
Feb 13, 2008 | 27.59 | 27.92 | 26.91 | 27.47 | 3,489,907 | +1.01(+3.83%) |
Feb 12, 2008 | 26.37 | 26.65 | 26.05 | 26.46 | 1,798,332 | +0.28(+1.06%) |
Feb 11, 2008 | 26.28 | 26.37 | 25.66 | 26.18 | 1,307,075 | +0.01(+0.03%) |
Feb 08, 2008 | 26.35 | 26.85 | 25.75 | 26.17 | 1,849,797 | -0.24(-0.92%) |
Feb 07, 2008 | 25.61 | 26.79 | 25.40 | 26.41 | 2,670,330 | +0.67(+2.61%) |
Feb 06, 2008 | 26.87 | 26.87 | 25.59 | 25.74 | 2,794,962 | -0.83(-3.14%) |
Feb 05, 2008 | 26.28 | 27.20 | 26.23 | 26.57 | 2,625,890 | -0.63(-2.31%) |
Feb 04, 2008 | 27.86 | 27.86 | 27.04 | 27.20 | 2,298,025 | +0.56(+2.09%) |
Feb 01, 2008 | 25.65 | 26.71 | 25.43 | 26.65 | 1,386,822 | +1.13(+4.43%) |
Jan 31, 2008 | 25.04 | 25.54 | 25.02 | 25.52 | 543,521 | -0.21(-0.80%) |
Jan 30, 2008 | 25.95 | 25.98 | 25.63 | 25.72 | 266,890 | -0.09(-0.35%) |
Jan 29, 2008 | 26.03 | 26.33 | 25.19 | 25.81 | 696,547 | +0.15(+0.59%) |
Jan 28, 2008 | 25.40 | 25.73 | 25.13 | 25.66 | 698,083 | +0.15(+0.60%) |
Jan 25, 2008 | 25.51 | 25.51 | 25.51 | 25.51 | 0 | +0.00(+0.00%) |
Jan 24, 2008 | 26.00 | 26.00 | 25.46 | 25.51 | 1,213,701 | -0.15(-0.59%) |
Jan 23, 2008 | 25.60 | 26.10 | 24.97 | 25.66 | 3,878,268 | +0.82(+3.29%) |
Jan 22, 2008 | 24.39 | 25.25 | 24.22 | 24.84 | 922,685 | -0.22(-0.89%) |
Jan 21, 2008 | 25.17 | 25.36 | 24.56 | 25.07 | 3,665,684 | +0.00(+0.00%) |
Jan 18, 2008 | 25.17 | 25.36 | 24.56 | 25.07 | 3,665,684 | -0.18(-0.71%) |
Jan 17, 2008 | 25.83 | 26.44 | 24.88 | 25.25 | 3,323,199 | -0.44(-1.71%) |
Jan 16, 2008 | 25.87 | 26.39 | 25.18 | 25.69 | 4,716,887 | -0.16(-0.62%) |
Jan 15, 2008 | 26.32 | 26.32 | 25.63 | 25.85 | 3,470,018 | -0.72(-2.70%) |
Jan 14, 2008 | 27.40 | 27.49 | 26.39 | 26.56 | 2,905,245 | -0.70(-2.57%) |
Jan 11, 2008 | 27.35 | 27.48 | 26.97 | 27.26 | 1,486,412 | +0.07(+0.26%) |
Jan 10, 2008 | 26.99 | 27.43 | 26.55 | 27.19 | 2,604,688 | +0.02(+0.07%) |
Jan 09, 2008 | 27.98 | 27.98 | 26.51 | 27.17 | 6,321,645 | -0.90(-3.19%) |
Jan 08, 2008 | 29.00 | 29.14 | 28.05 | 28.07 | 3,796,821 | -0.61(-2.13%) |
Jan 07, 2008 | 29.85 | 30.31 | 28.43 | 28.68 | 3,799,490 | -1.35(-4.48%) |
Jan 04, 2008 | 29.69 | 30.82 | 29.48 | 30.03 | 3,830,785 | +0.28(+0.93%) |
Jan 03, 2008 | 28.77 | 30.03 | 28.68 | 29.75 | 5,097,427 | +0.96(+3.33%) |
Jan 02, 2008 | 29.72 | 30.04 | 28.03 | 28.79 | 5,473,921 | -5.04(-14.90%) |
Jan 01, 2008 | 33.31 | 34.19 | 32.74 | 33.83 | 2,892,866 | +0.00(+0.00%) |
Dec 31, 2007 | 33.31 | 34.19 | 32.74 | 33.83 | 2,891,762 | +0.73(+2.19%) |
Dec 28, 2007 | 33.13 | 33.36 | 32.63 | 33.10 | 1,741,814 | -0.09(-0.27%) |
Dec 27, 2007 | 33.45 | 33.61 | 33.07 | 33.19 | 1,306,677 | -0.26(-0.78%) |
Dec 26, 2007 | 33.75 | 33.76 | 33.38 | 33.45 | 2,053,705 | -0.34(-1.01%) |
Dec 24, 2007 | 33.26 | 33.97 | 32.97 | 33.79 | 1,056,797 | +0.28(+0.83%) |
Dec 21, 2007 | 33.52 | 33.89 | 33.27 | 33.52 | 3,016,768 | +0.04(+0.13%) |
Dec 20, 2007 | 33.22 | 33.50 | 33.01 | 33.47 | 3,454,250 | +0.17(+0.51%) |
Dec 19, 2007 | 33.05 | 33.48 | 33.05 | 33.30 | 6,126,383 | +0.11(+0.32%) |
Dec 18, 2007 | 33.17 | 33.78 | 32.89 | 33.19 | 3,480,707 | +0.22(+0.65%) |
Dec 17, 2007 | 33.36 | 33.78 | 32.97 | 32.98 | 2,244,710 | -0.94(-2.78%) |
Dec 14, 2007 | 33.61 | 34.19 | 33.55 | 33.92 | 2,132,136 | -0.10(-0.29%) |
Dec 13, 2007 | 34.43 | 34.83 | 33.54 | 34.02 | 3,574,712 | -0.83(-2.37%) |
Dec 12, 2007 | 35.00 | 35.74 | 34.57 | 34.84 | 2,645,944 | +0.02(+0.05%) |
Dec 11, 2007 | 35.94 | 36.21 | 34.60 | 34.82 | 3,196,579 | -1.12(-3.12%) |
Dec 10, 2007 | 36.27 | 36.32 | 35.71 | 35.95 | 1,981,805 | -0.17(-0.47%) |
Dec 07, 2007 | 35.43 | 36.28 | 35.29 | 36.12 | 2,392,280 | +0.68(+1.92%) |
Dec 06, 2007 | 35.87 | 35.92 | 34.98 | 35.43 | 2,518,413 | -0.47(-1.30%) |
Dec 05, 2007 | 36.10 | 36.11 | 35.70 | 35.90 | 3,175,713 | -0.25(-0.69%) |
Dec 04, 2007 | 36.74 | 36.74 | 33.95 | 36.15 | 11,335,745 | -1.84(-4.84%) |
Dec 03, 2007 | 38.44 | 38.49 | 37.69 | 37.99 | 2,355,322 | -0.66(-1.72%) |
Nov 30, 2007 | 38.40 | 39.19 | 38.07 | 38.65 | 2,235,680 | +0.36(+0.94%) |
Nov 29, 2007 | 38.48 | 38.56 | 37.76 | 38.30 | 2,688,657 | -0.13(-0.33%) |
Nov 28, 2007 | 38.09 | 38.83 | 38.05 | 38.42 | 3,212,424 | +0.37(+0.97%) |
Nov 27, 2007 | 37.95 | 38.27 | 36.79 | 38.05 | 2,668,364 | +0.22(+0.59%) |
Nov 26, 2007 | 37.01 | 38.46 | 36.47 | 37.83 | 5,489,113 | +0.30(+0.79%) |
Nov 23, 2007 | 38.22 | 38.22 | 36.59 | 37.53 | 1,717,771 | -0.36(-0.95%) |
Nov 21, 2007 | 38.54 | 38.71 | 37.52 | 37.89 | 4,091,589 | -0.89(-2.29%) |
Nov 20, 2007 | 39.24 | 40.36 | 37.67 | 38.78 | 9,561,315 | -3.81(-8.95%) |
Nov 19, 2007 | 38.23 | 45.56 | 38.04 | 42.59 | 24,338,566 | +6.87(+19.23%) |
Nov 16, 2007 | 35.61 | 35.92 | 35.07 | 35.72 | 3,889,389 | +0.29(+0.81%) |
Nov 15, 2007 | 35.46 | 36.23 | 35.26 | 35.43 | 4,025,633 | +0.04(+0.13%) |
Nov 14, 2007 | 37.52 | 37.52 | 35.32 | 35.39 | 4,635,964 | -1.61(-4.34%) |
Nov 13, 2007 | 36.47 | 37.95 | 36.46 | 37.00 | 5,393,947 | +0.38(+1.03%) |
Nov 12, 2007 | 36.78 | 40.80 | 35.90 | 36.62 | 15,633,962 | -6.89(-15.83%) |
Nov 09, 2007 | 44.69 | 45.14 | 43.51 | 43.51 | 2,978,488 | -1.76(-3.88%) |
Nov 08, 2007 | 44.17 | 45.65 | 43.66 | 45.26 | 4,355,884 | +1.07(+2.41%) |
Nov 07, 2007 | 43.44 | 45.15 | 43.33 | 44.20 | 3,941,058 | +0.16(+0.37%) |
Nov 06, 2007 | 42.94 | 44.40 | 42.30 | 44.04 | 2,220,954 | +1.09(+2.55%) |
Nov 05, 2007 | 42.51 | 43.18 | 42.04 | 42.94 | 1,685,001 | +0.34(+0.80%) |
Nov 02, 2007 | 43.77 | 43.94 | 42.39 | 42.60 | 2,348,269 | -1.00(-2.28%) |
Nov 01, 2007 | 43.55 | 44.47 | 43.53 | 43.60 | 1,501,023 | -0.31(-0.71%) |
Oct 31, 2007 | 43.95 | 44.36 | 43.68 | 43.91 | 2,086,871 | -0.04(-0.08%) |
Oct 30, 2007 | 44.82 | 44.82 | 43.81 | 43.95 | 2,729,438 | -0.70(-1.57%) |
Oct 29, 2007 | 44.62 | 45.13 | 44.56 | 44.65 | 3,125,938 | +0.05(+0.12%) |
Oct 26, 2007 | 44.84 | 44.84 | 44.23 | 44.59 | 1,910,382 | +0.13(+0.28%) |
Oct 25, 2007 | 44.81 | 44.93 | 44.21 | 44.47 | 2,889,282 | -0.37(-0.82%) |
Oct 24, 2007 | 45.29 | 45.29 | 43.57 | 44.83 | 4,061,793 | +1.47(+3.39%) |
Oct 23, 2007 | 43.36 | 43.94 | 42.20 | 43.36 | 2,322,827 | -0.27(-0.62%) |
Oct 22, 2007 | 43.31 | 43.91 | 41.75 | 43.63 | 1,743,093 | -0.06(-0.14%) |
Oct 19, 2007 | 44.62 | 44.84 | 43.69 | 43.69 | 3,032,895 | -0.91(-2.03%) |
Oct 18, 2007 | 44.17 | 44.84 | 43.65 | 44.60 | 2,192,384 | +0.25(+0.57%) |
Oct 17, 2007 | 45.21 | 45.29 | 43.54 | 44.35 | 4,262,880 | -1.46(-3.19%) |
Oct 16, 2007 | 44.92 | 47.12 | 44.16 | 45.81 | 7,702,342 | +1.83(+4.16%) |
Oct 15, 2007 | 43.28 | 43.99 | 42.91 | 43.98 | 2,563,401 | +0.50(+1.16%) |
Oct 12, 2007 | 43.73 | 43.75 | 43.09 | 43.48 | 3,115,274 | +0.12(+0.27%) |
Oct 11, 2007 | 43.77 | 44.33 | 43.32 | 43.36 | 2,346,510 | -0.47(-1.06%) |
Oct 10, 2007 | 43.25 | 44.49 | 42.90 | 43.83 | 2,653,123 | +0.62(+1.43%) |
Oct 09, 2007 | 43.38 | 43.60 | 42.90 | 43.21 | 1,536,874 | -0.07(-0.17%) |
Oct 08, 2007 | 42.99 | 43.46 | 42.65 | 43.28 | 1,733,633 | -0.20(-0.45%) |
Oct 05, 2007 | 43.26 | 43.54 | 42.91 | 43.48 | 2,087,647 | +0.54(+1.25%) |
Oct 04, 2007 | 42.91 | 43.86 | 42.89 | 42.94 | 2,506,810 | -0.95(-2.17%) |
Oct 03, 2007 | 41.88 | 46.77 | 41.87 | 43.89 | 13,634,194 | +1.95(+4.64%) |
Oct 02, 2007 | 42.05 | 42.21 | 41.49 | 41.95 | 1,311,702 | -0.12(-0.28%) |