Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 24.31 | 24.54 | 23.96 | 24.22 | 6,397,407 | +0.09(+0.37%) |
Sep 29, 2008 | 24.41 | 24.85 | 24.02 | 24.13 | 5,643,537 | -0.48(-1.97%) |
Sep 26, 2008 | 24.46 | 24.77 | 24.28 | 24.61 | 0 | -0.08(-0.32%) |
Sep 25, 2008 | 24.41 | 24.89 | 24.26 | 24.69 | 2,972,982 | +0.34(+1.39%) |
Sep 24, 2008 | 24.18 | 24.39 | 23.85 | 24.35 | 2,939,338 | +0.20(+0.82%) |
Sep 23, 2008 | 24.22 | 24.56 | 24.13 | 24.15 | 2,730,997 | -0.14(-0.56%) |
Sep 22, 2008 | 24.79 | 24.79 | 24.25 | 24.29 | 4,276,375 | -0.69(-2.75%) |
Sep 19, 2008 | 25.92 | 26.15 | 24.52 | 24.98 | 0 | -0.87(-3.36%) |
Sep 18, 2008 | 24.73 | 26.05 | 24.66 | 25.84 | 9,805,685 | +1.12(+4.51%) |
Sep 17, 2008 | 25.08 | 25.35 | 24.73 | 24.73 | 6,332,538 | -0.62(-2.45%) |
Sep 16, 2008 | 24.74 | 25.47 | 24.69 | 25.35 | 8,795,168 | +0.47(+1.90%) |
Sep 15, 2008 | 24.22 | 25.06 | 24.02 | 24.87 | 9,706,702 | +0.31(+1.26%) |
Sep 12, 2008 | 24.24 | 24.58 | 24.23 | 24.56 | 3,384,645 | +0.18(+0.74%) |
Sep 11, 2008 | 24.18 | 24.45 | 23.84 | 24.38 | 4,038,332 | +0.20(+0.84%) |
Sep 10, 2008 | 24.07 | 24.37 | 23.89 | 24.18 | 3,590,897 | +0.22(+0.92%) |
Sep 09, 2008 | 24.07 | 24.23 | 23.96 | 23.96 | 7,658,366 | -0.11(-0.44%) |
Sep 08, 2008 | 23.05 | 24.09 | 22.96 | 24.07 | 7,004,845 | +1.21(+5.28%) |
Sep 05, 2008 | 23.17 | 23.22 | 22.63 | 22.86 | 0 | -0.34(-1.46%) |
Sep 04, 2008 | 23.25 | 23.36 | 23.01 | 23.20 | 4,407,437 | -0.07(-0.29%) |
Sep 03, 2008 | 23.25 | 23.55 | 23.16 | 23.27 | 3,952,318 | +0.01(+0.02%) |
Sep 02, 2008 | 23.25 | 23.51 | 23.00 | 23.26 | 2,845,665 | +0.21(+0.90%) |
Aug 29, 2008 | 23.34 | 23.43 | 23.01 | 23.05 | 0 | -0.37(-1.56%) |
Aug 28, 2008 | 23.27 | 23.44 | 23.16 | 23.42 | 2,750,388 | +0.15(+0.63%) |
Aug 27, 2008 | 23.15 | 23.32 | 23.14 | 23.27 | 1,951,932 | +0.09(+0.39%) |
Aug 26, 2008 | 22.96 | 23.25 | 22.95 | 23.18 | 3,543,370 | +0.22(+0.96%) |
Aug 25, 2008 | 23.20 | 23.22 | 22.86 | 22.96 | 2,311,064 | -0.29(-1.26%) |
Aug 22, 2008 | 23.04 | 23.26 | 23.04 | 23.26 | 0 | +0.24(+1.05%) |
Aug 21, 2008 | 22.87 | 23.10 | 22.74 | 23.01 | 2,496,102 | -0.01(-0.05%) |
Aug 20, 2008 | 23.09 | 23.16 | 22.90 | 23.03 | 2,130,280 | -0.09(-0.39%) |
Aug 19, 2008 | 23.22 | 23.25 | 22.94 | 23.12 | 2,629,719 | -0.14(-0.58%) |
Aug 18, 2008 | 23.02 | 23.30 | 23.00 | 23.25 | 3,756,495 | +0.28(+1.20%) |
Aug 15, 2008 | 22.53 | 23.01 | 22.51 | 22.98 | 0 | +0.45(+2.00%) |
Aug 14, 2008 | 22.77 | 22.77 | 22.41 | 22.52 | 3,618,761 | -0.27(-1.19%) |
Aug 13, 2008 | 22.67 | 22.89 | 22.37 | 22.79 | 5,155,266 | +0.13(+0.57%) |
Aug 12, 2008 | 23.16 | 23.16 | 22.49 | 22.67 | 7,378,255 | -0.59(-2.54%) |
Aug 11, 2008 | 22.98 | 23.28 | 22.67 | 23.26 | 7,006,841 | -0.14(-0.58%) |
Aug 08, 2008 | 22.49 | 23.44 | 22.49 | 23.39 | 5,955,253 | +1.00(+4.48%) |
Aug 07, 2008 | 22.65 | 23.10 | 22.39 | 22.39 | 5,882,236 | -0.16(-0.72%) |
Aug 06, 2008 | 22.92 | 23.22 | 22.55 | 22.55 | 6,978,611 | -0.36(-1.55%) |
Aug 05, 2008 | 22.30 | 22.94 | 22.12 | 22.91 | 7,616,418 | +0.75(+3.38%) |
Aug 04, 2008 | 21.94 | 22.47 | 21.89 | 22.16 | 4,968,079 | +0.29(+1.31%) |
Aug 01, 2008 | 22.46 | 22.46 | 21.87 | 21.87 | 3,115,203 | -0.51(-2.27%) |
Jul 31, 2008 | 22.07 | 22.42 | 22.04 | 22.38 | 4,142,806 | +0.20(+0.89%) |
Jul 30, 2008 | 21.79 | 22.21 | 21.75 | 22.18 | 3,429,915 | +0.45(+2.05%) |
Jul 29, 2008 | 21.74 | 21.76 | 21.58 | 21.74 | 3,314,285 | +0.12(+0.57%) |
Jul 28, 2008 | 21.59 | 21.84 | 21.54 | 21.61 | 3,201,159 | +0.03(+0.16%) |
Jul 25, 2008 | 21.89 | 21.91 | 21.54 | 21.58 | 3,220,443 | -0.27(-1.24%) |
Jul 24, 2008 | 22.03 | 22.03 | 21.70 | 21.85 | 3,223,888 | -0.14(-0.62%) |
Jul 23, 2008 | 22.14 | 22.14 | 21.64 | 21.98 | 3,995,998 | -0.10(-0.43%) |
Jul 22, 2008 | 21.78 | 22.16 | 21.78 | 22.08 | 4,656,313 | +0.24(+1.11%) |
Jul 21, 2008 | 21.78 | 22.03 | 21.63 | 21.84 | 3,724,828 | +0.15(+0.68%) |
Jul 18, 2008 | 21.43 | 21.86 | 21.39 | 21.69 | 4,515,638 | +0.28(+1.29%) |
Jul 17, 2008 | 21.35 | 21.42 | 21.07 | 21.41 | 4,930,966 | +0.16(+0.74%) |
Jul 16, 2008 | 21.50 | 21.58 | 21.14 | 21.26 | 3,840,915 | -0.24(-1.10%) |
Jul 15, 2008 | 21.52 | 21.62 | 21.36 | 21.49 | 3,563,019 | -0.06(-0.29%) |
Jul 14, 2008 | 21.94 | 21.97 | 21.52 | 21.55 | 2,988,906 | -0.30(-1.37%) |
Jul 11, 2008 | 21.98 | 22.14 | 21.72 | 21.85 | 3,679,049 | -0.23(-1.02%) |
Jul 10, 2008 | 22.04 | 22.20 | 21.97 | 22.08 | 3,908,631 | +0.09(+0.41%) |
Jul 09, 2008 | 21.94 | 22.19 | 21.80 | 21.99 | 4,632,177 | +0.11(+0.52%) |
Jul 08, 2008 | 21.44 | 21.88 | 21.36 | 21.88 | 5,302,046 | +0.46(+2.13%) |
Jul 07, 2008 | 21.59 | 21.80 | 21.28 | 21.42 | 5,617,249 | -0.10(-0.45%) |
Jul 04, 2008 | 21.77 | 21.87 | 21.49 | 21.52 | 2,838,104 | +0.00(+0.00%) |
Jul 03, 2008 | 21.77 | 21.87 | 21.49 | 21.52 | 2,838,104 | -0.12(-0.55%) |
Jul 02, 2008 | 21.90 | 21.99 | 21.63 | 21.63 | 3,376,040 | -0.21(-0.98%) |
Jul 01, 2008 | 21.98 | 22.04 | 21.72 | 21.85 | 6,891,717 | -0.19(-0.84%) |
Jun 30, 2008 | 21.67 | 22.15 | 21.62 | 22.03 | 5,837,396 | +0.38(+1.74%) |
Jun 27, 2008 | 22.08 | 22.24 | 21.65 | 21.66 | 4,743,309 | -0.42(-1.91%) |
Jun 26, 2008 | 22.56 | 22.57 | 22.06 | 22.08 | 4,895,353 | -0.52(-2.32%) |
Jun 25, 2008 | 22.54 | 22.67 | 22.42 | 22.60 | 3,390,242 | +0.16(+0.73%) |
Jun 24, 2008 | 22.43 | 22.54 | 22.29 | 22.44 | 3,477,177 | -0.01(-0.02%) |
Jun 23, 2008 | 22.42 | 22.63 | 22.41 | 22.45 | 2,677,019 | +0.07(+0.33%) |
Jun 20, 2008 | 22.60 | 22.76 | 22.36 | 22.37 | 4,069,107 | -0.36(-1.56%) |
Jun 19, 2008 | 22.55 | 22.79 | 22.53 | 22.73 | 4,004,188 | +0.16(+0.70%) |
Jun 18, 2008 | 22.59 | 22.78 | 22.52 | 22.57 | 3,533,775 | -0.08(-0.37%) |
Jun 17, 2008 | 22.71 | 22.82 | 22.56 | 22.65 | 2,261,383 | -0.06(-0.27%) |
Jun 16, 2008 | 22.63 | 22.73 | 22.48 | 22.72 | 2,856,022 | -0.03(-0.15%) |
Jun 13, 2008 | 22.52 | 22.76 | 22.41 | 22.75 | 3,108,880 | +0.33(+1.46%) |
Jun 12, 2008 | 22.54 | 22.56 | 22.35 | 22.42 | 4,123,928 | +0.03(+0.15%) |
Jun 11, 2008 | 22.64 | 22.70 | 22.38 | 22.39 | 3,834,537 | -0.30(-1.32%) |
Jun 10, 2008 | 22.69 | 22.82 | 22.58 | 22.69 | 2,667,757 | -0.15(-0.67%) |
Jun 09, 2008 | 22.73 | 22.90 | 22.61 | 22.84 | 2,898,873 | +0.27(+1.20%) |
Jun 06, 2008 | 22.98 | 23.05 | 22.57 | 22.57 | 4,519,268 | -0.55(-2.37%) |
Jun 05, 2008 | 22.95 | 23.16 | 22.85 | 23.12 | 2,729,488 | +0.11(+0.49%) |
Jun 04, 2008 | 22.84 | 23.04 | 22.64 | 23.00 | 3,395,434 | +0.18(+0.79%) |
Jun 03, 2008 | 23.06 | 23.18 | 22.76 | 22.82 | 3,086,372 | -0.14(-0.59%) |
Jun 02, 2008 | 23.24 | 23.32 | 22.88 | 22.96 | 3,817,200 | -0.32(-1.38%) |
May 30, 2008 | 23.36 | 23.40 | 23.23 | 23.28 | 2,637,745 | -0.02(-0.10%) |
May 29, 2008 | 23.31 | 23.40 | 23.22 | 23.30 | 3,208,010 | +0.00(+0.00%) |
May 28, 2008 | 23.29 | 23.41 | 23.17 | 23.30 | 2,594,280 | +0.09(+0.39%) |
May 27, 2008 | 23.22 | 23.34 | 23.14 | 23.21 | 2,955,303 | +0.05(+0.22%) |
May 26, 2008 | 23.40 | 23.45 | 23.16 | 23.16 | 0 | +0.00(+0.00%) |
May 23, 2008 | 23.40 | 23.45 | 23.16 | 23.16 | 2,806,414 | -0.31(-1.32%) |
May 22, 2008 | 23.41 | 23.61 | 23.23 | 23.47 | 3,379,787 | +0.14(+0.58%) |
May 21, 2008 | 23.56 | 23.70 | 23.31 | 23.34 | 4,507,647 | -0.23(-0.98%) |
May 20, 2008 | 23.57 | 23.72 | 23.50 | 23.57 | 2,975,352 | -0.07(-0.31%) |
May 19, 2008 | 23.51 | 23.67 | 23.40 | 23.64 | 2,026,344 | +0.16(+0.70%) |
May 16, 2008 | 23.52 | 23.56 | 23.38 | 23.48 | 2,531,607 | +0.01(+0.05%) |
May 15, 2008 | 23.52 | 23.52 | 23.29 | 23.47 | 3,099,747 | -0.01(-0.02%) |
May 14, 2008 | 23.48 | 23.52 | 23.28 | 23.47 | 2,492,025 | +0.14(+0.60%) |
May 13, 2008 | 23.45 | 23.52 | 23.17 | 23.33 | 2,432,853 | -0.06(-0.27%) |
May 12, 2008 | 23.43 | 23.49 | 23.18 | 23.39 | 3,113,686 | -0.25(-1.07%) |
May 09, 2008 | 23.52 | 23.71 | 23.14 | 23.65 | 4,474,362 | +0.04(+0.17%) |
May 08, 2008 | 23.60 | 23.71 | 23.40 | 23.61 | 2,578,448 | +0.09(+0.38%) |
May 07, 2008 | 23.84 | 23.89 | 23.48 | 23.52 | 3,359,584 | -0.30(-1.28%) |
May 06, 2008 | 23.70 | 23.82 | 23.49 | 23.82 | 3,462,262 | +0.11(+0.45%) |
May 05, 2008 | 23.94 | 23.96 | 23.57 | 23.71 | 3,429,681 | -0.24(-0.99%) |
May 02, 2008 | 23.84 | 24.09 | 23.66 | 23.95 | 3,508,284 | +0.15(+0.64%) |
May 01, 2008 | 23.52 | 23.84 | 23.39 | 23.80 | 5,342,643 | +0.35(+1.49%) |
Apr 30, 2008 | 23.52 | 23.68 | 23.39 | 23.45 | 3,047,665 | +0.01(+0.05%) |
Apr 29, 2008 | 23.48 | 23.58 | 23.40 | 23.44 | 2,287,254 | -0.01(-0.02%) |
Apr 28, 2008 | 23.38 | 23.51 | 23.32 | 23.44 | 2,719,540 | +0.08(+0.34%) |
Apr 25, 2008 | 23.26 | 23.43 | 23.20 | 23.36 | 2,926,568 | +0.17(+0.73%) |
Apr 24, 2008 | 23.29 | 23.41 | 23.11 | 23.20 | 2,543,914 | -0.01(-0.02%) |
Apr 23, 2008 | 23.18 | 23.38 | 23.12 | 23.20 | 2,424,681 | -0.01(-0.02%) |
Apr 22, 2008 | 23.35 | 23.44 | 23.10 | 23.21 | 2,689,491 | -0.20(-0.87%) |
Apr 21, 2008 | 23.35 | 23.48 | 23.20 | 23.41 | 3,630,546 | +0.01(+0.02%) |
Apr 18, 2008 | 23.57 | 23.67 | 23.30 | 23.40 | 4,237,044 | -0.12(-0.53%) |
Apr 17, 2008 | 23.43 | 23.67 | 23.38 | 23.53 | 3,224,704 | -0.02(-0.07%) |
Apr 16, 2008 | 23.25 | 23.59 | 23.12 | 23.54 | 3,342,808 | +0.41(+1.75%) |
Apr 15, 2008 | 23.13 | 23.20 | 22.98 | 23.14 | 2,989,316 | +0.16(+0.71%) |
Apr 14, 2008 | 23.34 | 23.34 | 22.94 | 22.98 | 3,636,702 | -0.29(-1.24%) |
Apr 11, 2008 | 23.24 | 23.34 | 23.11 | 23.26 | 2,762,400 | +0.08(+0.36%) |
Apr 10, 2008 | 23.57 | 23.57 | 23.14 | 23.18 | 3,828,571 | -0.35(-1.49%) |
Apr 09, 2008 | 23.39 | 23.61 | 23.38 | 23.53 | 2,655,835 | +0.14(+0.58%) |
Apr 08, 2008 | 23.34 | 23.47 | 23.26 | 23.39 | 3,360,333 | -0.02(-0.10%) |
Apr 07, 2008 | 23.57 | 23.60 | 23.34 | 23.41 | 3,775,181 | -0.03(-0.12%) |
Apr 04, 2008 | 23.40 | 23.62 | 23.24 | 23.44 | 4,508,554 | +0.20(+0.87%) |
Apr 03, 2008 | 23.25 | 23.32 | 23.13 | 23.24 | 3,395,915 | +0.03(+0.12%) |
Apr 02, 2008 | 23.08 | 23.36 | 22.92 | 23.21 | 4,745,672 | +0.28(+1.20%) |
Apr 01, 2008 | 22.54 | 22.99 | 22.43 | 22.94 | 4,991,403 | +0.56(+2.49%) |
Mar 31, 2008 | 22.23 | 22.47 | 22.15 | 22.38 | 4,117,616 | +0.14(+0.63%) |
Mar 28, 2008 | 22.55 | 22.65 | 22.15 | 22.24 | 4,409,298 | -0.24(-1.05%) |
Mar 27, 2008 | 22.51 | 22.75 | 22.43 | 22.47 | 4,895,101 | -0.03(-0.15%) |
Mar 26, 2008 | 22.74 | 22.74 | 22.42 | 22.51 | 8,747,255 | -0.18(-0.79%) |
Mar 25, 2008 | 22.90 | 22.90 | 22.62 | 22.69 | 6,126,872 | -0.15(-0.67%) |
Mar 24, 2008 | 23.14 | 23.14 | 22.73 | 22.84 | 4,494,732 | -0.16(-0.71%) |
Mar 21, 2008 | 22.70 | 23.10 | 22.63 | 23.00 | 6,993,255 | +0.00(+0.00%) |
Mar 20, 2008 | 22.70 | 23.10 | 22.63 | 23.00 | 6,992,545 | +0.19(+0.82%) |
Mar 19, 2008 | 23.49 | 23.76 | 22.81 | 22.82 | 8,175,888 | -0.60(-2.58%) |
Mar 18, 2008 | 23.22 | 23.46 | 23.04 | 23.42 | 4,481,024 | +0.43(+1.86%) |
Mar 17, 2008 | 22.63 | 23.17 | 22.60 | 22.99 | 6,016,920 | +0.07(+0.29%) |
Mar 14, 2008 | 23.32 | 23.32 | 22.69 | 22.92 | 6,294,956 | -0.18(-0.78%) |
Mar 13, 2008 | 23.17 | 23.30 | 22.90 | 23.10 | 4,305,053 | -0.07(-0.29%) |
Mar 12, 2008 | 23.54 | 23.74 | 23.14 | 23.17 | 5,135,437 | -0.29(-1.25%) |
Mar 11, 2008 | 23.21 | 23.51 | 23.15 | 23.47 | 4,696,514 | +0.45(+1.96%) |
Mar 10, 2008 | 23.22 | 23.25 | 22.89 | 23.01 | 3,947,482 | -0.01(-0.05%) |
Mar 07, 2008 | 23.12 | 23.12 | 22.85 | 23.03 | 6,502,638 | -0.03(-0.12%) |
Mar 06, 2008 | 23.31 | 23.39 | 23.05 | 23.05 | 9,096,901 | -0.07(-0.32%) |
Mar 05, 2008 | 23.22 | 23.28 | 22.91 | 23.13 | 3,686,493 | -0.07(-0.29%) |
Mar 04, 2008 | 23.13 | 23.35 | 22.97 | 23.20 | 3,926,216 | +0.10(+0.41%) |
Mar 03, 2008 | 23.05 | 23.25 | 22.91 | 23.10 | 3,584,709 | +0.05(+0.22%) |
Feb 29, 2008 | 23.23 | 23.26 | 22.87 | 23.05 | 6,492,223 | -0.29(-1.23%) |
Feb 28, 2008 | 23.55 | 23.56 | 23.18 | 23.34 | 4,205,037 | -0.28(-1.19%) |
Feb 27, 2008 | 23.82 | 23.92 | 23.56 | 23.62 | 2,179,397 | -0.30(-1.25%) |
Feb 26, 2008 | 23.82 | 23.93 | 23.54 | 23.92 | 2,753,995 | +0.12(+0.50%) |
Feb 25, 2008 | 23.82 | 23.89 | 23.68 | 23.80 | 3,740,943 | +0.05(+0.19%) |
Feb 22, 2008 | 23.68 | 23.76 | 23.36 | 23.75 | 4,963,382 | +0.25(+1.06%) |
Feb 21, 2008 | 23.97 | 24.05 | 23.45 | 23.51 | 3,206,321 | -0.43(-1.81%) |
Feb 20, 2008 | 23.91 | 24.02 | 23.77 | 23.94 | 3,577,895 | -0.05(-0.21%) |
Feb 19, 2008 | 24.22 | 24.22 | 23.88 | 23.99 | 3,087,630 | +0.09(+0.38%) |
Feb 18, 2008 | 23.96 | 24.01 | 23.65 | 23.90 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 23.96 | 24.01 | 23.65 | 23.90 | 3,419,988 | -0.06(-0.26%) |
Feb 14, 2008 | 24.23 | 24.45 | 23.87 | 23.96 | 4,030,404 | -0.21(-0.86%) |
Feb 13, 2008 | 24.34 | 24.51 | 24.07 | 24.17 | 4,795,658 | -0.02(-0.07%) |
Feb 12, 2008 | 24.10 | 24.24 | 23.96 | 24.19 | 3,494,006 | +0.19(+0.80%) |
Feb 11, 2008 | 24.24 | 24.27 | 23.96 | 24.00 | 3,699,047 | -0.45(-1.84%) |
Feb 08, 2008 | 24.54 | 24.71 | 24.40 | 24.45 | 4,524,230 | -0.17(-0.69%) |
Feb 07, 2008 | 24.91 | 24.91 | 24.44 | 24.62 | 3,865,150 | -0.15(-0.59%) |
Feb 06, 2008 | 24.98 | 25.03 | 24.66 | 24.76 | 3,310,105 | +0.00(+0.00%) |
Feb 05, 2008 | 25.17 | 25.18 | 24.72 | 24.76 | 6,844,910 | -0.47(-1.88%) |
Feb 04, 2008 | 25.06 | 25.42 | 25.01 | 25.24 | 4,251,786 | +0.22(+0.88%) |
Feb 01, 2008 | 24.62 | 25.07 | 24.52 | 25.02 | 5,775,770 | +0.46(+1.86%) |
Jan 31, 2008 | 24.47 | 24.76 | 23.93 | 24.56 | 5,001,021 | +0.22(+0.90%) |
Jan 30, 2008 | 24.61 | 24.75 | 24.30 | 24.34 | 5,915,062 | -0.17(-0.71%) |
Jan 29, 2008 | 24.62 | 24.83 | 24.41 | 24.51 | 4,155,194 | -0.08(-0.32%) |
Jan 28, 2008 | 24.47 | 24.73 | 24.31 | 24.59 | 2,971,893 | +0.20(+0.83%) |
Jan 25, 2008 | 25.52 | 25.52 | 24.33 | 24.39 | 5,405,030 | -0.21(-0.87%) |
Jan 24, 2008 | 25.49 | 25.51 | 24.55 | 24.60 | 5,294,469 | -0.72(-2.83%) |
Jan 23, 2008 | 24.53 | 25.36 | 24.19 | 25.32 | 10,021,679 | +0.81(+3.31%) |
Jan 22, 2008 | 24.31 | 24.91 | 24.09 | 24.51 | 8,393,548 | -0.63(-2.51%) |
Jan 21, 2008 | 25.55 | 25.83 | 24.73 | 25.14 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 25.55 | 25.83 | 24.73 | 25.14 | 7,329,375 | -0.19(-0.73%) |
Jan 17, 2008 | 26.20 | 26.22 | 25.26 | 25.33 | 5,193,402 | -0.85(-3.25%) |
Jan 16, 2008 | 26.36 | 26.71 | 26.14 | 26.18 | 3,681,082 | -0.25(-0.96%) |
Jan 15, 2008 | 26.54 | 26.94 | 26.43 | 26.43 | 3,882,992 | -0.36(-1.33%) |
Jan 14, 2008 | 26.61 | 26.79 | 26.43 | 26.79 | 3,447,568 | +0.34(+1.28%) |
Jan 11, 2008 | 26.23 | 26.54 | 25.98 | 26.45 | 5,077,655 | +0.17(+0.64%) |
Jan 10, 2008 | 26.78 | 26.80 | 26.12 | 26.28 | 7,354,778 | -0.69(-2.55%) |
Jan 09, 2008 | 27.31 | 27.31 | 26.67 | 26.97 | 6,029,619 | -0.28(-1.01%) |
Jan 08, 2008 | 27.47 | 27.79 | 27.23 | 27.24 | 3,729,666 | -0.15(-0.56%) |
Jan 07, 2008 | 27.12 | 27.46 | 27.12 | 27.39 | 3,662,872 | +0.38(+1.42%) |
Jan 04, 2008 | 27.10 | 27.33 | 26.99 | 27.01 | 2,917,310 | -0.08(-0.29%) |
Jan 03, 2008 | 27.27 | 27.42 | 27.06 | 27.09 | 2,975,278 | -0.03(-0.12%) |
Jan 02, 2008 | 27.43 | 27.55 | 27.07 | 27.12 | 4,448,775 | -0.41(-1.49%) |
Jan 01, 2008 | 27.55 | 27.62 | 27.41 | 27.54 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 27.55 | 27.62 | 27.41 | 27.54 | 2,521,802 | -0.05(-0.16%) |
Dec 28, 2007 | 27.07 | 27.79 | 27.07 | 27.58 | 3,614,696 | +0.34(+1.26%) |
Dec 27, 2007 | 27.27 | 27.37 | 27.13 | 27.24 | 3,228,114 | -0.01(-0.02%) |
Dec 26, 2007 | 27.25 | 27.42 | 27.20 | 27.24 | 2,247,229 | -0.13(-0.47%) |
Dec 24, 2007 | 27.45 | 27.57 | 27.23 | 27.37 | 1,133,531 | -0.05(-0.16%) |
Dec 21, 2007 | 27.54 | 27.59 | 27.34 | 27.42 | 4,539,285 | +0.14(+0.52%) |
Dec 20, 2007 | 27.55 | 27.62 | 27.11 | 27.28 | 3,376,250 | -0.03(-0.10%) |
Dec 19, 2007 | 27.63 | 27.65 | 27.30 | 27.30 | 3,335,630 | -0.26(-0.94%) |
Dec 18, 2007 | 27.52 | 28.07 | 27.43 | 27.56 | 3,527,135 | +0.18(+0.66%) |
Dec 17, 2007 | 27.62 | 27.79 | 27.28 | 27.38 | 4,822,452 | -0.38(-1.38%) |
Dec 14, 2007 | 28.05 | 28.09 | 27.77 | 27.77 | 3,243,273 | -0.39(-1.38%) |
Dec 13, 2007 | 27.94 | 28.22 | 27.87 | 28.16 | 3,832,782 | +0.14(+0.48%) |
Dec 12, 2007 | 28.49 | 28.49 | 27.87 | 28.02 | 5,245,529 | +0.17(+0.61%) |
Dec 11, 2007 | 28.32 | 28.47 | 27.78 | 27.85 | 4,808,705 | -0.45(-1.59%) |
Dec 10, 2007 | 27.82 | 28.32 | 27.82 | 28.30 | 4,596,546 | +0.41(+1.45%) |
Dec 07, 2007 | 27.82 | 28.00 | 27.67 | 27.90 | 2,891,660 | +0.07(+0.26%) |
Dec 06, 2007 | 27.95 | 27.99 | 27.64 | 27.82 | 4,445,310 | -0.20(-0.70%) |
Dec 05, 2007 | 27.95 | 28.10 | 27.78 | 28.02 | 3,421,510 | +0.27(+0.98%) |
Dec 04, 2007 | 27.15 | 27.98 | 27.15 | 27.75 | 4,242,822 | +0.38(+1.38%) |
Dec 03, 2007 | 27.20 | 27.51 | 27.20 | 27.37 | 3,361,001 | +0.06(+0.23%) |
Nov 30, 2007 | 27.64 | 27.64 | 27.25 | 27.31 | 5,389,860 | -0.06(-0.23%) |
Nov 29, 2007 | 27.37 | 27.56 | 27.26 | 27.37 | 4,392,377 | -0.14(-0.49%) |
Nov 28, 2007 | 27.63 | 27.63 | 27.36 | 27.51 | 4,281,729 | +0.03(+0.12%) |
Nov 27, 2007 | 27.54 | 27.59 | 27.20 | 27.47 | 4,984,974 | +0.14(+0.49%) |
Nov 26, 2007 | 27.08 | 27.70 | 27.08 | 27.34 | 5,249,090 | +0.03(+0.10%) |
Nov 23, 2007 | 27.18 | 27.43 | 27.12 | 27.31 | 2,161,687 | +0.25(+0.94%) |
Nov 21, 2007 | 26.83 | 27.47 | 26.83 | 27.06 | 5,802,285 | +0.06(+0.21%) |
Nov 20, 2007 | 26.76 | 27.08 | 26.75 | 27.00 | 5,104,559 | +0.23(+0.84%) |
Nov 19, 2007 | 26.28 | 27.06 | 26.28 | 26.77 | 7,769,269 | +0.38(+1.43%) |
Nov 16, 2007 | 26.48 | 26.53 | 26.06 | 26.40 | 3,133,023 | +0.05(+0.19%) |
Nov 15, 2007 | 26.10 | 26.49 | 26.10 | 26.35 | 5,151,681 | +0.10(+0.39%) |
Nov 14, 2007 | 26.49 | 26.51 | 26.22 | 26.24 | 3,345,203 | -0.15(-0.56%) |
Nov 13, 2007 | 26.24 | 26.39 | 25.96 | 26.39 | 4,152,054 | +0.33(+1.28%) |
Nov 12, 2007 | 25.90 | 26.35 | 25.90 | 26.06 | 4,943,673 | -0.06(-0.22%) |
Nov 09, 2007 | 26.27 | 26.43 | 26.07 | 26.11 | 4,550,380 | -0.46(-1.72%) |
Nov 08, 2007 | 26.26 | 26.64 | 26.06 | 26.57 | 6,379,038 | +0.56(+2.15%) |
Nov 07, 2007 | 26.49 | 26.50 | 26.01 | 26.01 | 5,520,790 | -0.52(-1.98%) |
Nov 06, 2007 | 26.46 | 26.61 | 26.31 | 26.54 | 2,197,060 | -0.11(-0.42%) |
Nov 05, 2007 | 26.71 | 26.76 | 26.41 | 26.65 | 2,668,529 | +0.21(+0.81%) |
Nov 02, 2007 | 26.48 | 26.75 | 26.36 | 26.44 | 5,930,851 | +0.36(+1.36%) |
Nov 01, 2007 | 26.52 | 26.60 | 26.05 | 26.08 | 3,156,310 | -0.46(-1.74%) |
Oct 31, 2007 | 26.30 | 26.58 | 26.25 | 26.54 | 2,499,854 | +0.30(+1.16%) |
Oct 30, 2007 | 26.23 | 26.46 | 26.17 | 26.24 | 2,337,349 | +0.02(+0.09%) |
Oct 29, 2007 | 26.34 | 26.54 | 26.19 | 26.22 | 2,059,173 | -0.09(-0.34%) |
Oct 26, 2007 | 26.17 | 26.35 | 26.07 | 26.31 | 1,844,595 | +0.16(+0.60%) |
Oct 25, 2007 | 25.89 | 26.23 | 25.71 | 26.15 | 3,947,326 | +0.32(+1.24%) |
Oct 24, 2007 | 25.40 | 25.83 | 25.40 | 25.83 | 3,111,380 | +0.23(+0.88%) |
Oct 23, 2007 | 25.68 | 25.70 | 25.44 | 25.60 | 3,037,578 | +0.10(+0.40%) |
Oct 22, 2007 | 25.37 | 25.69 | 25.12 | 25.50 | 3,247,629 | +0.07(+0.27%) |
Oct 19, 2007 | 26.02 | 26.02 | 25.37 | 25.43 | 5,176,053 | -0.57(-2.21%) |
Oct 18, 2007 | 26.04 | 26.26 | 25.93 | 26.01 | 2,683,827 | -0.20(-0.75%) |
Oct 17, 2007 | 26.23 | 26.29 | 25.98 | 26.21 | 2,369,460 | +0.08(+0.30%) |
Oct 16, 2007 | 26.15 | 26.27 | 26.00 | 26.13 | 1,773,192 | -0.04(-0.15%) |
Oct 15, 2007 | 26.39 | 26.48 | 25.95 | 26.17 | 3,163,537 | -0.20(-0.75%) |
Oct 12, 2007 | 26.48 | 26.53 | 26.30 | 26.36 | 2,278,881 | -0.05(-0.19%) |
Oct 11, 2007 | 26.71 | 26.81 | 26.22 | 26.41 | 4,742,823 | -0.17(-0.66%) |
Oct 10, 2007 | 26.90 | 26.90 | 26.53 | 26.59 | 2,086,317 | -0.33(-1.24%) |
Oct 09, 2007 | 26.68 | 26.96 | 26.54 | 26.92 | 2,272,950 | +0.32(+1.19%) |
Oct 08, 2007 | 26.64 | 26.78 | 26.49 | 26.61 | 1,374,733 | -0.04(-0.15%) |
Oct 05, 2007 | 26.61 | 26.86 | 26.59 | 26.64 | 1,849,477 | +0.02(+0.06%) |
Oct 04, 2007 | 26.66 | 26.74 | 26.55 | 26.63 | 1,536,884 | +0.08(+0.30%) |
Oct 03, 2007 | 26.40 | 26.59 | 26.35 | 26.55 | 1,338,901 | +0.07(+0.28%) |
Oct 02, 2007 | 26.45 | 26.56 | 26.29 | 26.48 | 1,603,412 | -0.01(-0.02%) |