Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 20.19 | 22.02 | 20.18 | 21.07 | 0 | +0.76(+3.75%) |
Oct 30, 2008 | 19.27 | 20.37 | 19.27 | 20.31 | 16,010,329 | +1.69(+9.05%) |
Oct 29, 2008 | 17.35 | 20.03 | 17.35 | 18.62 | 17,089,940 | +0.75(+4.19%) |
Oct 28, 2008 | 16.97 | 18.20 | 16.47 | 17.87 | 19,259,732 | +1.52(+9.32%) |
Oct 27, 2008 | 16.13 | 17.38 | 15.97 | 16.35 | 11,793,472 | -0.06(-0.37%) |
Oct 24, 2008 | 15.59 | 17.02 | 15.10 | 16.41 | 13,993,430 | -0.54(-3.18%) |
Oct 23, 2008 | 18.20 | 18.20 | 16.27 | 16.95 | 18,295,798 | -1.19(-6.55%) |
Oct 22, 2008 | 18.77 | 19.07 | 17.29 | 18.14 | 16,713,342 | -1.10(-5.74%) |
Oct 21, 2008 | 18.59 | 19.67 | 18.59 | 19.24 | 13,591,818 | +0.32(+1.71%) |
Oct 20, 2008 | 18.46 | 18.92 | 18.21 | 18.92 | 10,564,767 | +0.63(+3.44%) |
Oct 17, 2008 | 18.05 | 19.16 | 17.77 | 18.29 | 0 | +0.04(+0.20%) |
Oct 16, 2008 | 17.44 | 18.37 | 16.25 | 18.25 | 19,861,140 | +0.80(+4.61%) |
Oct 15, 2008 | 19.13 | 19.49 | 17.39 | 17.45 | 12,471,050 | -2.05(-10.49%) |
Oct 14, 2008 | 21.24 | 21.57 | 18.92 | 19.49 | 12,807,750 | -0.73(-3.59%) |
Oct 13, 2008 | 20.07 | 20.90 | 19.16 | 20.22 | 19,540,960 | +1.20(+6.31%) |
Oct 10, 2008 | 18.85 | 20.14 | 17.92 | 19.02 | 0 | -0.87(-4.37%) |
Oct 09, 2008 | 23.10 | 23.10 | 19.55 | 19.89 | 15,133,401 | -2.39(-10.74%) |
Oct 08, 2008 | 22.16 | 24.04 | 22.04 | 22.28 | 24,294,896 | -0.61(-2.65%) |
Oct 07, 2008 | 24.46 | 24.92 | 22.79 | 22.89 | 14,233,212 | -1.46(-6.01%) |
Oct 06, 2008 | 24.16 | 25.00 | 22.68 | 24.35 | 17,991,872 | -0.52(-2.10%) |
Oct 03, 2008 | 25.80 | 26.08 | 24.78 | 24.87 | 0 | -0.55(-2.17%) |
Oct 02, 2008 | 26.47 | 26.60 | 25.02 | 25.43 | 13,264,125 | -1.25(-4.70%) |
Oct 01, 2008 | 27.22 | 27.50 | 26.51 | 26.68 | 9,974,988 | -0.96(-3.47%) |
Sep 30, 2008 | 27.67 | 27.86 | 26.75 | 27.64 | 7,256,039 | +0.42(+1.54%) |
Sep 29, 2008 | 28.62 | 28.87 | 26.37 | 27.22 | 16,684,670 | -2.25(-7.63%) |
Sep 26, 2008 | 28.13 | 29.51 | 27.79 | 29.47 | 0 | +0.74(+2.57%) |
Sep 25, 2008 | 28.50 | 29.25 | 27.73 | 28.73 | 10,940,551 | +0.68(+2.44%) |
Sep 24, 2008 | 28.08 | 28.59 | 27.79 | 28.05 | 6,584,282 | +0.16(+0.56%) |
Sep 23, 2008 | 27.87 | 28.94 | 27.79 | 27.89 | 7,503,960 | -0.20(-0.73%) |
Sep 22, 2008 | 29.77 | 29.99 | 27.94 | 28.09 | 11,517,525 | -1.88(-6.28%) |
Sep 19, 2008 | 32.42 | 33.59 | 29.39 | 29.98 | 0 | -0.66(-2.15%) |
Sep 18, 2008 | 29.02 | 30.73 | 28.35 | 30.64 | 20,760,942 | +1.25(+4.27%) |
Sep 17, 2008 | 30.37 | 30.75 | 29.32 | 29.38 | 14,533,977 | -1.54(-4.97%) |
Sep 16, 2008 | 29.53 | 30.98 | 29.51 | 30.92 | 13,229,808 | +0.89(+2.96%) |
Sep 15, 2008 | 29.86 | 31.25 | 29.86 | 30.03 | 17,087,622 | -0.67(-2.19%) |
Sep 12, 2008 | 31.15 | 31.15 | 30.22 | 30.70 | 0 | -0.80(-2.55%) |
Sep 11, 2008 | 30.83 | 31.52 | 30.68 | 31.51 | 13,875,317 | +0.05(+0.17%) |
Sep 10, 2008 | 31.71 | 32.02 | 30.98 | 31.45 | 14,987,134 | -0.08(-0.27%) |
Sep 09, 2008 | 32.06 | 33.01 | 31.43 | 31.54 | 18,307,448 | -0.77(-2.38%) |
Sep 08, 2008 | 31.25 | 32.30 | 31.04 | 32.30 | 16,509,333 | +1.69(+5.53%) |
Sep 05, 2008 | 30.05 | 30.72 | 29.50 | 30.61 | 0 | +0.18(+0.59%) |
Sep 04, 2008 | 31.12 | 31.63 | 30.33 | 30.43 | 16,429,723 | -1.03(-3.28%) |
Sep 03, 2008 | 31.00 | 31.47 | 30.42 | 31.46 | 15,240,469 | +0.85(+2.78%) |
Sep 02, 2008 | 30.21 | 31.00 | 30.13 | 30.61 | 16,211,625 | +1.12(+3.80%) |
Aug 29, 2008 | 29.69 | 29.89 | 29.37 | 29.49 | 0 | -0.46(-1.52%) |
Aug 28, 2008 | 28.93 | 29.99 | 28.93 | 29.95 | 8,194,805 | +0.97(+3.35%) |
Aug 27, 2008 | 28.71 | 29.35 | 28.53 | 28.98 | 6,773,242 | -0.08(-0.29%) |
Aug 26, 2008 | 28.78 | 29.21 | 28.41 | 29.06 | 7,118,565 | +0.20(+0.71%) |
Aug 25, 2008 | 29.38 | 29.77 | 28.83 | 28.86 | 5,347,241 | -1.01(-3.39%) |
Aug 22, 2008 | 28.92 | 29.90 | 28.92 | 29.87 | 0 | +1.10(+3.84%) |
Aug 21, 2008 | 28.31 | 28.79 | 27.60 | 28.77 | 13,195,010 | +0.13(+0.46%) |
Aug 20, 2008 | 28.72 | 29.33 | 28.45 | 28.63 | 12,680,143 | -0.65(-2.21%) |
Aug 19, 2008 | 30.29 | 30.29 | 29.02 | 29.28 | 11,298,047 | -1.14(-3.75%) |
Aug 18, 2008 | 31.13 | 31.19 | 30.31 | 30.42 | 13,094,501 | -0.64(-2.07%) |
Aug 15, 2008 | 29.81 | 31.34 | 29.81 | 31.06 | 0 | +2.11(+7.29%) |
Aug 14, 2008 | 28.72 | 29.47 | 27.97 | 28.95 | 11,706,848 | +0.41(+1.43%) |
Aug 13, 2008 | 29.29 | 29.31 | 28.01 | 28.54 | 13,907,902 | -0.93(-3.15%) |
Aug 12, 2008 | 30.19 | 30.82 | 29.13 | 29.47 | 18,726,356 | -1.12(-3.65%) |
Aug 11, 2008 | 28.11 | 31.61 | 27.73 | 30.59 | 37,899,932 | +2.48(+8.81%) |
Aug 08, 2008 | 26.65 | 28.33 | 26.44 | 28.11 | 16,723,950 | +1.64(+6.18%) |
Aug 07, 2008 | 25.72 | 27.08 | 25.49 | 26.47 | 12,868,054 | -0.41(-1.54%) |
Aug 06, 2008 | 26.65 | 27.06 | 25.68 | 26.89 | 10,402,188 | +0.16(+0.61%) |
Aug 05, 2008 | 25.16 | 27.05 | 25.16 | 26.73 | 15,819,961 | +1.79(+7.17%) |
Aug 04, 2008 | 25.19 | 25.19 | 24.35 | 24.94 | 8,171,005 | -0.32(-1.26%) |
Aug 01, 2008 | 25.34 | 25.41 | 24.53 | 25.26 | 6,876,227 | +0.12(+0.48%) |
Jul 31, 2008 | 24.82 | 25.67 | 24.68 | 25.14 | 10,706,559 | -0.11(-0.45%) |
Jul 30, 2008 | 25.51 | 26.02 | 24.80 | 25.25 | 13,253,344 | -0.13(-0.52%) |
Jul 29, 2008 | 25.38 | 25.43 | 24.33 | 25.38 | 12,330,149 | +0.44(+1.76%) |
Jul 28, 2008 | 25.56 | 25.82 | 24.72 | 24.95 | 8,392,514 | -0.65(-2.55%) |
Jul 25, 2008 | 25.72 | 26.42 | 25.41 | 25.60 | 7,077,045 | +0.04(+0.16%) |
Jul 24, 2008 | 26.79 | 26.79 | 25.41 | 25.56 | 7,801,642 | -0.87(-3.29%) |
Jul 23, 2008 | 25.22 | 27.31 | 25.07 | 26.43 | 10,944,450 | +0.69(+2.68%) |
Jul 22, 2008 | 24.87 | 25.75 | 24.28 | 25.74 | 11,026,566 | +0.82(+3.30%) |
Jul 21, 2008 | 25.81 | 26.20 | 24.83 | 24.92 | 8,335,693 | -0.84(-3.26%) |
Jul 18, 2008 | 26.35 | 26.35 | 25.11 | 25.75 | 13,638,763 | +0.14(+0.56%) |
Jul 17, 2008 | 24.15 | 25.86 | 23.62 | 25.61 | 17,452,684 | +1.41(+5.82%) |
Jul 16, 2008 | 22.96 | 24.36 | 22.73 | 24.20 | 16,448,046 | +1.23(+5.35%) |
Jul 15, 2008 | 22.79 | 23.59 | 22.08 | 22.97 | 15,056,092 | +0.00(+0.00%) |
Jul 14, 2008 | 23.79 | 24.00 | 22.79 | 22.97 | 7,883,816 | -0.49(-2.07%) |
Jul 11, 2008 | 23.70 | 24.03 | 22.54 | 23.46 | 16,078,401 | -0.50(-2.08%) |
Jul 10, 2008 | 25.33 | 25.33 | 23.39 | 23.96 | 23,483,616 | -1.34(-5.31%) |
Jul 09, 2008 | 26.74 | 26.95 | 25.14 | 25.30 | 11,569,469 | -1.36(-5.09%) |
Jul 08, 2008 | 25.99 | 26.73 | 25.84 | 26.65 | 12,065,581 | +0.77(+2.99%) |
Jul 07, 2008 | 25.66 | 26.38 | 25.47 | 25.88 | 15,952,925 | +0.38(+1.48%) |
Jul 04, 2008 | 24.82 | 25.73 | 24.75 | 25.50 | 8,476,950 | +0.00(+0.00%) |
Jul 03, 2008 | 24.82 | 25.73 | 24.75 | 25.50 | 8,476,950 | +0.85(+3.43%) |
Jul 02, 2008 | 24.85 | 25.89 | 24.59 | 24.66 | 16,039,436 | +0.06(+0.24%) |
Jul 01, 2008 | 23.69 | 24.68 | 23.31 | 24.60 | 13,346,479 | +0.58(+2.42%) |
Jun 30, 2008 | 24.81 | 25.20 | 23.90 | 24.02 | 11,307,219 | -0.80(-3.24%) |
Jun 27, 2008 | 24.31 | 24.95 | 24.31 | 24.82 | 14,067,096 | +0.51(+2.10%) |
Jun 26, 2008 | 24.94 | 24.94 | 24.31 | 24.31 | 8,733,228 | -0.91(-3.61%) |
Jun 25, 2008 | 24.81 | 25.91 | 24.68 | 25.22 | 12,056,885 | +0.56(+2.29%) |
Jun 24, 2008 | 25.13 | 25.22 | 23.91 | 24.66 | 15,443,069 | -0.52(-2.05%) |
Jun 23, 2008 | 26.15 | 26.70 | 25.07 | 25.17 | 13,887,453 | -0.85(-3.27%) |
Jun 20, 2008 | 26.83 | 27.22 | 25.93 | 26.02 | 13,298,504 | -1.09(-4.00%) |
Jun 19, 2008 | 26.00 | 27.18 | 26.00 | 27.11 | 15,470,568 | +1.04(+4.00%) |
Jun 18, 2008 | 26.59 | 26.82 | 25.81 | 26.07 | 18,339,462 | -0.75(-2.80%) |
Jun 17, 2008 | 26.98 | 27.12 | 26.45 | 26.82 | 8,822,343 | -0.01(-0.02%) |
Jun 16, 2008 | 26.86 | 27.13 | 26.32 | 26.82 | 8,886,184 | -0.51(-1.87%) |
Jun 13, 2008 | 26.44 | 27.35 | 26.38 | 27.33 | 10,865,159 | +1.01(+3.85%) |
Jun 12, 2008 | 25.74 | 26.96 | 25.74 | 26.32 | 10,794,562 | +0.77(+3.03%) |
Jun 11, 2008 | 26.24 | 26.46 | 25.54 | 25.54 | 10,263,107 | -0.82(-3.09%) |
Jun 10, 2008 | 25.78 | 26.56 | 25.49 | 26.36 | 12,493,460 | +0.36(+1.38%) |
Jun 09, 2008 | 26.84 | 27.02 | 25.80 | 26.00 | 8,654,385 | -0.61(-2.28%) |
Jun 06, 2008 | 27.86 | 27.86 | 26.50 | 26.61 | 11,162,688 | -1.54(-5.48%) |
Jun 05, 2008 | 27.56 | 28.25 | 27.48 | 28.15 | 14,684,075 | +1.01(+3.74%) |
Jun 04, 2008 | 26.85 | 27.71 | 26.77 | 27.13 | 12,007,563 | +0.30(+1.12%) |
Jun 03, 2008 | 26.68 | 27.04 | 26.40 | 26.83 | 8,435,210 | +0.26(+0.97%) |
Jun 02, 2008 | 26.86 | 27.10 | 26.12 | 26.58 | 9,938,349 | -0.29(-1.09%) |
May 30, 2008 | 27.21 | 27.34 | 26.58 | 26.87 | 6,563,696 | -0.32(-1.17%) |
May 29, 2008 | 26.84 | 27.31 | 26.52 | 27.19 | 9,518,778 | +0.59(+2.23%) |
May 28, 2008 | 26.79 | 27.05 | 26.33 | 26.59 | 11,932,919 | +0.21(+0.80%) |
May 27, 2008 | 26.21 | 26.82 | 25.90 | 26.38 | 8,929,452 | +0.46(+1.78%) |
May 26, 2008 | 26.73 | 26.73 | 25.53 | 25.92 | 0 | +0.00(+0.00%) |
May 23, 2008 | 26.73 | 26.73 | 25.53 | 25.92 | 10,110,116 | -0.91(-3.40%) |
May 22, 2008 | 27.32 | 27.45 | 26.68 | 26.83 | 9,519,755 | -0.31(-1.15%) |
May 21, 2008 | 28.48 | 28.78 | 26.92 | 27.15 | 10,881,635 | -1.34(-4.72%) |
May 20, 2008 | 28.66 | 28.74 | 28.04 | 28.49 | 9,058,680 | -0.38(-1.31%) |
May 19, 2008 | 29.68 | 29.68 | 28.79 | 28.87 | 7,786,787 | -0.68(-2.31%) |
May 16, 2008 | 29.75 | 29.75 | 28.76 | 29.55 | 22,124,030 | -0.73(-2.42%) |
May 15, 2008 | 30.18 | 30.48 | 29.09 | 30.28 | 11,981,430 | +0.54(+1.82%) |
May 14, 2008 | 29.34 | 30.13 | 29.34 | 29.74 | 9,662,191 | +0.61(+2.08%) |
May 13, 2008 | 29.43 | 29.49 | 28.89 | 29.14 | 7,851,741 | -0.29(-1.00%) |
May 12, 2008 | 28.66 | 29.54 | 28.52 | 29.43 | 7,287,115 | +0.80(+2.79%) |
May 09, 2008 | 28.22 | 29.25 | 28.06 | 28.63 | 4,769,245 | +0.07(+0.25%) |
May 08, 2008 | 29.68 | 29.81 | 28.32 | 28.56 | 14,473,594 | -0.66(-2.26%) |
May 07, 2008 | 29.23 | 30.15 | 29.07 | 29.22 | 8,552,935 | -0.05(-0.18%) |
May 06, 2008 | 28.76 | 29.41 | 28.32 | 29.28 | 9,041,435 | +0.37(+1.27%) |
May 05, 2008 | 29.84 | 29.96 | 28.88 | 28.91 | 10,853,763 | -1.15(-3.81%) |
May 02, 2008 | 29.81 | 30.41 | 29.44 | 30.06 | 9,883,758 | +0.68(+2.31%) |
May 01, 2008 | 29.18 | 30.06 | 28.19 | 29.38 | 13,511,956 | +0.08(+0.27%) |
Apr 30, 2008 | 30.29 | 30.48 | 29.12 | 29.30 | 9,935,676 | -0.97(-3.19%) |
Apr 29, 2008 | 29.85 | 30.55 | 29.50 | 30.27 | 7,998,865 | +0.32(+1.08%) |
Apr 28, 2008 | 30.00 | 30.34 | 29.40 | 29.94 | 7,354,330 | -0.44(-1.44%) |
Apr 25, 2008 | 29.14 | 30.53 | 29.14 | 30.38 | 14,652,792 | +1.43(+4.95%) |
Apr 24, 2008 | 28.59 | 29.60 | 28.56 | 28.95 | 11,207,757 | +0.39(+1.37%) |
Apr 23, 2008 | 27.70 | 28.61 | 27.35 | 28.56 | 10,637,515 | +0.91(+3.30%) |
Apr 22, 2008 | 27.58 | 27.77 | 27.12 | 27.64 | 11,061,242 | +0.00(+0.00%) |
Apr 21, 2008 | 27.37 | 27.78 | 27.07 | 27.64 | 5,063,688 | +0.18(+0.66%) |
Apr 18, 2008 | 27.22 | 27.67 | 27.15 | 27.46 | 7,803,268 | +0.74(+2.78%) |
Apr 17, 2008 | 26.40 | 26.83 | 26.17 | 26.72 | 7,231,813 | +0.29(+1.09%) |
Apr 16, 2008 | 26.60 | 26.73 | 26.21 | 26.43 | 6,758,891 | +0.06(+0.23%) |
Apr 15, 2008 | 25.98 | 26.48 | 25.84 | 26.37 | 5,621,694 | +0.49(+1.88%) |
Apr 14, 2008 | 25.81 | 26.23 | 25.53 | 25.89 | 6,632,417 | +0.33(+1.29%) |
Apr 11, 2008 | 25.90 | 26.16 | 25.40 | 25.56 | 12,429,210 | -0.67(-2.54%) |
Apr 10, 2008 | 25.10 | 26.51 | 24.99 | 26.22 | 17,108,704 | +0.79(+3.11%) |
Apr 09, 2008 | 25.97 | 26.41 | 25.20 | 25.43 | 9,331,515 | -0.58(-2.21%) |
Apr 08, 2008 | 25.99 | 26.23 | 25.85 | 26.01 | 7,608,048 | -0.16(-0.62%) |
Apr 07, 2008 | 27.03 | 27.33 | 26.10 | 26.17 | 9,228,138 | -0.71(-2.66%) |
Apr 04, 2008 | 26.93 | 27.31 | 26.54 | 26.88 | 6,935,156 | +0.04(+0.16%) |
Apr 03, 2008 | 26.94 | 27.07 | 26.32 | 26.84 | 8,687,583 | -0.41(-1.52%) |
Apr 02, 2008 | 27.40 | 28.00 | 26.88 | 27.25 | 9,586,502 | -0.09(-0.33%) |
Apr 01, 2008 | 25.92 | 27.58 | 25.92 | 27.34 | 10,851,694 | +1.62(+6.30%) |
Mar 31, 2008 | 25.27 | 26.04 | 25.07 | 25.72 | 8,743,535 | +0.34(+1.32%) |
Mar 28, 2008 | 25.23 | 25.96 | 24.94 | 25.39 | 12,086,857 | -1.31(-4.92%) |
Mar 27, 2008 | 27.10 | 27.74 | 26.70 | 26.70 | 8,249,236 | -0.39(-1.44%) |
Mar 26, 2008 | 27.84 | 27.84 | 26.87 | 27.09 | 6,626,667 | -0.94(-3.36%) |
Mar 25, 2008 | 28.09 | 28.23 | 27.39 | 28.03 | 6,587,055 | +0.10(+0.37%) |
Mar 24, 2008 | 27.37 | 28.53 | 27.29 | 27.93 | 8,169,396 | +0.61(+2.24%) |
Mar 21, 2008 | 25.80 | 27.48 | 25.67 | 27.32 | 11,344,679 | +0.00(+0.00%) |
Mar 20, 2008 | 25.80 | 27.48 | 25.67 | 27.32 | 11,344,679 | +1.65(+6.43%) |
Mar 19, 2008 | 25.59 | 26.26 | 25.48 | 25.67 | 11,307,341 | +0.16(+0.64%) |
Mar 18, 2008 | 24.39 | 25.53 | 24.24 | 25.51 | 10,128,289 | +1.54(+6.40%) |
Mar 17, 2008 | 24.23 | 24.35 | 23.03 | 23.97 | 12,668,429 | -0.83(-3.36%) |
Mar 14, 2008 | 25.07 | 25.25 | 24.26 | 24.81 | 8,457,922 | -0.13(-0.51%) |
Mar 13, 2008 | 24.96 | 25.30 | 24.46 | 24.93 | 12,607,567 | -0.43(-1.68%) |
Mar 12, 2008 | 26.16 | 26.68 | 25.35 | 25.36 | 7,262,706 | -0.70(-2.67%) |
Mar 11, 2008 | 25.86 | 26.55 | 25.19 | 26.05 | 7,177,077 | +0.71(+2.82%) |
Mar 10, 2008 | 25.65 | 25.96 | 25.13 | 25.34 | 8,055,729 | -0.35(-1.35%) |
Mar 07, 2008 | 25.31 | 26.10 | 24.96 | 25.69 | 8,980,851 | +0.12(+0.47%) |
Mar 06, 2008 | 26.71 | 26.99 | 25.49 | 25.57 | 8,989,063 | -1.23(-4.59%) |
Mar 05, 2008 | 27.03 | 27.53 | 26.54 | 26.80 | 6,765,928 | -0.18(-0.67%) |
Mar 04, 2008 | 26.86 | 27.29 | 26.56 | 26.98 | 8,497,726 | -0.20(-0.73%) |
Mar 03, 2008 | 27.17 | 27.45 | 26.44 | 27.18 | 10,024,576 | +0.52(+1.96%) |
Feb 29, 2008 | 27.10 | 27.73 | 26.39 | 26.65 | 13,222,237 | -0.48(-1.77%) |
Feb 28, 2008 | 28.08 | 28.08 | 26.76 | 27.13 | 9,702,238 | -0.99(-3.52%) |
Feb 27, 2008 | 27.99 | 28.49 | 27.58 | 28.12 | 8,093,230 | -0.22(-0.76%) |
Feb 26, 2008 | 27.46 | 28.82 | 27.46 | 28.34 | 8,879,151 | +0.85(+3.10%) |
Feb 25, 2008 | 26.95 | 27.51 | 26.47 | 27.49 | 7,688,305 | +0.47(+1.73%) |
Feb 22, 2008 | 26.61 | 27.06 | 26.14 | 27.02 | 5,512,118 | +0.28(+1.03%) |
Feb 21, 2008 | 27.77 | 28.05 | 26.64 | 26.74 | 7,652,809 | -0.89(-3.21%) |
Feb 20, 2008 | 26.02 | 27.70 | 25.94 | 27.63 | 9,101,672 | +1.43(+5.47%) |
Feb 19, 2008 | 27.17 | 27.19 | 26.17 | 26.20 | 6,580,172 | -0.61(-2.28%) |
Feb 18, 2008 | 26.88 | 27.11 | 26.47 | 26.81 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 26.88 | 27.11 | 26.47 | 26.81 | 8,922,046 | -0.12(-0.45%) |
Feb 14, 2008 | 27.81 | 27.81 | 26.89 | 26.93 | 10,692,895 | -0.82(-2.96%) |
Feb 13, 2008 | 28.60 | 28.75 | 27.68 | 27.75 | 8,119,665 | -0.58(-2.03%) |
Feb 12, 2008 | 28.68 | 29.02 | 27.96 | 28.33 | 10,958,670 | +0.10(+0.34%) |
Feb 11, 2008 | 26.84 | 28.25 | 26.79 | 28.23 | 9,143,715 | +1.44(+5.37%) |
Feb 08, 2008 | 27.30 | 28.40 | 26.73 | 26.79 | 12,025,270 | -0.71(-2.57%) |
Feb 07, 2008 | 26.02 | 28.05 | 25.99 | 27.50 | 18,062,178 | +1.76(+6.83%) |
Feb 06, 2008 | 26.19 | 26.69 | 25.43 | 25.74 | 17,429,026 | -0.20(-0.76%) |
Feb 05, 2008 | 25.95 | 27.33 | 25.89 | 25.94 | 11,677,362 | -1.00(-3.72%) |
Feb 04, 2008 | 28.03 | 28.04 | 26.61 | 26.94 | 11,238,875 | -0.61(-2.20%) |
Feb 01, 2008 | 27.33 | 27.75 | 26.94 | 27.55 | 12,213,524 | +0.24(+0.88%) |
Jan 31, 2008 | 25.51 | 27.89 | 25.45 | 27.31 | 13,845,706 | +1.45(+5.59%) |
Jan 30, 2008 | 25.95 | 26.41 | 25.36 | 25.86 | 13,054,300 | -0.25(-0.94%) |
Jan 29, 2008 | 26.19 | 26.80 | 25.13 | 26.11 | 8,545,091 | +0.01(+0.05%) |
Jan 28, 2008 | 25.08 | 26.13 | 24.64 | 26.10 | 8,249,449 | +1.00(+3.99%) |
Jan 25, 2008 | 26.13 | 26.84 | 24.75 | 25.10 | 12,126,066 | -0.74(-2.86%) |
Jan 24, 2008 | 26.54 | 27.07 | 25.60 | 25.83 | 16,406,771 | -0.58(-2.18%) |
Jan 23, 2008 | 25.05 | 27.10 | 24.59 | 26.41 | 22,143,564 | +0.68(+2.66%) |
Jan 22, 2008 | 22.88 | 26.14 | 22.88 | 25.72 | 20,916,674 | +1.73(+7.23%) |
Jan 21, 2008 | 23.75 | 24.36 | 23.60 | 23.99 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 23.75 | 24.36 | 23.60 | 23.99 | 14,733,825 | +0.46(+1.94%) |
Jan 17, 2008 | 24.08 | 24.60 | 23.24 | 23.54 | 13,679,335 | -0.20(-0.83%) |
Jan 16, 2008 | 22.90 | 24.25 | 22.71 | 23.73 | 10,960,053 | +0.68(+2.97%) |
Jan 15, 2008 | 23.03 | 23.23 | 22.38 | 23.05 | 11,168,987 | -0.22(-0.95%) |
Jan 14, 2008 | 22.94 | 23.36 | 22.74 | 23.27 | 9,524,482 | +0.28(+1.23%) |
Jan 11, 2008 | 24.02 | 24.02 | 22.89 | 22.99 | 14,617,315 | -1.20(-4.96%) |
Jan 10, 2008 | 23.54 | 24.92 | 23.52 | 24.19 | 18,831,914 | -0.32(-1.32%) |
Jan 09, 2008 | 23.90 | 24.52 | 22.89 | 24.51 | 12,252,074 | +0.65(+2.74%) |
Jan 08, 2008 | 24.90 | 25.03 | 23.79 | 23.86 | 12,364,217 | -0.87(-3.52%) |
Jan 07, 2008 | 24.72 | 25.03 | 24.34 | 24.73 | 10,917,468 | +0.20(+0.81%) |
Jan 04, 2008 | 25.55 | 25.55 | 23.99 | 24.53 | 16,490,539 | -1.33(-5.15%) |
Jan 03, 2008 | 26.96 | 27.07 | 25.84 | 25.86 | 8,204,395 | -1.06(-3.94%) |
Jan 02, 2008 | 27.51 | 27.58 | 26.82 | 26.92 | 8,504,222 | -0.55(-1.99%) |
Jan 01, 2008 | 26.97 | 27.66 | 26.91 | 27.47 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 26.97 | 27.66 | 26.91 | 27.47 | 6,718,223 | +0.35(+1.31%) |
Dec 28, 2007 | 26.83 | 27.43 | 26.56 | 27.12 | 5,621,620 | +0.16(+0.58%) |
Dec 27, 2007 | 26.89 | 27.19 | 26.49 | 26.96 | 7,359,480 | -0.18(-0.66%) |
Dec 26, 2007 | 27.72 | 27.72 | 26.88 | 27.14 | 5,367,072 | -0.69(-2.48%) |
Dec 24, 2007 | 27.98 | 28.20 | 27.69 | 27.83 | 2,513,831 | +0.14(+0.52%) |
Dec 21, 2007 | 27.45 | 27.81 | 27.20 | 27.69 | 7,578,881 | +0.50(+1.85%) |
Dec 20, 2007 | 27.45 | 27.66 | 26.53 | 27.18 | 8,191,055 | -0.12(-0.44%) |
Dec 19, 2007 | 28.68 | 28.68 | 27.14 | 27.30 | 9,784,637 | -1.10(-3.89%) |
Dec 18, 2007 | 28.53 | 28.70 | 27.90 | 28.41 | 6,161,919 | +0.03(+0.11%) |
Dec 17, 2007 | 27.65 | 28.60 | 27.65 | 28.38 | 8,431,207 | +0.37(+1.33%) |
Dec 14, 2007 | 28.64 | 28.64 | 27.94 | 28.00 | 6,482,191 | -0.69(-2.40%) |
Dec 13, 2007 | 28.78 | 29.28 | 28.29 | 28.69 | 9,230,331 | -0.51(-1.75%) |
Dec 12, 2007 | 30.29 | 30.61 | 28.69 | 29.20 | 9,816,865 | -0.43(-1.44%) |
Dec 11, 2007 | 31.63 | 31.64 | 29.37 | 29.63 | 7,658,606 | -1.88(-5.98%) |
Dec 10, 2007 | 31.72 | 31.73 | 30.85 | 31.51 | 4,498,504 | +0.22(+0.71%) |
Dec 07, 2007 | 30.83 | 31.46 | 30.65 | 31.29 | 6,593,972 | +0.58(+1.89%) |
Dec 06, 2007 | 30.89 | 30.89 | 29.39 | 30.71 | 8,725,545 | +0.30(+0.99%) |
Dec 05, 2007 | 30.60 | 31.33 | 30.06 | 30.41 | 8,123,715 | +0.07(+0.24%) |
Dec 04, 2007 | 29.29 | 30.69 | 29.09 | 30.34 | 10,159,104 | +0.82(+2.76%) |
Dec 03, 2007 | 29.83 | 30.21 | 29.23 | 29.52 | 10,106,498 | -0.04(-0.12%) |
Nov 30, 2007 | 30.01 | 30.87 | 29.27 | 29.56 | 12,009,770 | -0.04(-0.12%) |
Nov 29, 2007 | 30.37 | 30.37 | 29.17 | 29.59 | 7,546,573 | -0.83(-2.74%) |
Nov 28, 2007 | 28.94 | 30.72 | 28.85 | 30.43 | 9,855,773 | +1.60(+5.56%) |
Nov 27, 2007 | 28.52 | 29.25 | 28.42 | 28.83 | 7,445,667 | +0.34(+1.20%) |
Nov 26, 2007 | 29.48 | 29.80 | 28.40 | 28.48 | 9,137,329 | -0.74(-2.52%) |
Nov 23, 2007 | 28.97 | 29.47 | 28.92 | 29.22 | 5,571,713 | +0.68(+2.37%) |
Nov 21, 2007 | 29.01 | 29.25 | 28.44 | 28.54 | 8,601,841 | -0.70(-2.40%) |
Nov 20, 2007 | 28.65 | 29.64 | 28.18 | 29.25 | 14,324,384 | +0.70(+2.46%) |
Nov 19, 2007 | 29.67 | 29.70 | 28.40 | 28.54 | 9,568,791 | -1.25(-4.21%) |
Nov 16, 2007 | 28.89 | 29.87 | 28.79 | 29.80 | 15,501,143 | +0.46(+1.55%) |
Nov 15, 2007 | 28.83 | 29.76 | 28.66 | 29.34 | 11,678,848 | -0.28(-0.93%) |
Nov 14, 2007 | 31.74 | 31.74 | 29.39 | 29.62 | 8,833,545 | -1.10(-3.59%) |
Nov 13, 2007 | 30.20 | 30.85 | 29.86 | 30.72 | 9,737,454 | +1.58(+5.41%) |
Nov 12, 2007 | 28.51 | 30.21 | 28.51 | 29.14 | 10,751,454 | +0.61(+2.12%) |
Nov 09, 2007 | 29.04 | 29.24 | 28.23 | 28.54 | 9,491,473 | -0.95(-3.21%) |
Nov 08, 2007 | 29.99 | 30.18 | 28.86 | 29.49 | 14,850,531 | -1.03(-3.36%) |
Nov 07, 2007 | 30.02 | 31.31 | 29.99 | 30.51 | 9,201,526 | -0.01(-0.02%) |
Nov 06, 2007 | 30.82 | 31.22 | 30.06 | 30.52 | 9,159,339 | -0.03(-0.10%) |
Nov 05, 2007 | 31.19 | 31.65 | 30.50 | 30.55 | 9,079,305 | -1.13(-3.56%) |
Nov 02, 2007 | 32.30 | 32.30 | 31.09 | 31.67 | 10,952,562 | -0.17(-0.54%) |