Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 23.74 | 24.33 | 23.23 | 23.86 | 6,399,095 | +0.44(+1.88%) |
Sep 29, 2008 | 23.93 | 24.19 | 23.14 | 23.42 | 6,590,443 | -0.79(-3.25%) |
Sep 26, 2008 | 24.15 | 24.26 | 23.84 | 24.20 | 0 | -0.20(-0.80%) |
Sep 25, 2008 | 23.91 | 24.54 | 23.80 | 24.40 | 4,811,719 | +0.79(+3.35%) |
Sep 24, 2008 | 23.85 | 24.09 | 23.26 | 23.61 | 5,419,475 | -0.22(-0.91%) |
Sep 23, 2008 | 24.27 | 24.85 | 23.76 | 23.82 | 4,636,053 | -0.44(-1.79%) |
Sep 22, 2008 | 24.45 | 24.90 | 24.16 | 24.26 | 6,700,596 | -0.37(-1.52%) |
Sep 19, 2008 | 23.76 | 24.87 | 23.39 | 24.63 | 0 | +1.23(+5.24%) |
Sep 18, 2008 | 22.98 | 23.76 | 22.59 | 23.41 | 7,168,742 | +0.55(+2.39%) |
Sep 17, 2008 | 23.52 | 23.78 | 22.82 | 22.86 | 8,219,574 | -0.99(-4.14%) |
Sep 16, 2008 | 23.10 | 24.19 | 22.87 | 23.85 | 10,013,727 | +0.58(+2.49%) |
Sep 15, 2008 | 23.73 | 23.99 | 23.05 | 23.27 | 4,839,617 | -0.78(-3.22%) |
Sep 12, 2008 | 23.50 | 24.17 | 23.43 | 24.04 | 4,752,271 | +0.55(+2.33%) |
Sep 11, 2008 | 23.51 | 23.55 | 23.15 | 23.50 | 6,394,781 | -0.09(-0.40%) |
Sep 10, 2008 | 23.12 | 23.73 | 23.12 | 23.59 | 5,611,730 | +0.51(+2.20%) |
Sep 09, 2008 | 23.90 | 24.00 | 23.07 | 23.08 | 8,075,327 | -0.66(-2.79%) |
Sep 08, 2008 | 23.02 | 23.75 | 22.99 | 23.75 | 7,666,006 | +0.91(+4.01%) |
Sep 05, 2008 | 23.09 | 23.18 | 22.72 | 22.83 | 0 | -0.37(-1.59%) |
Sep 04, 2008 | 23.48 | 23.64 | 23.02 | 23.20 | 5,157,952 | -0.47(-2.00%) |
Sep 03, 2008 | 24.05 | 24.12 | 23.58 | 23.67 | 3,811,163 | -0.36(-1.51%) |
Sep 02, 2008 | 24.50 | 24.72 | 23.99 | 24.04 | 5,060,217 | -0.24(-0.99%) |
Aug 29, 2008 | 24.71 | 24.89 | 24.25 | 24.28 | 2,812,176 | -0.47(-1.89%) |
Aug 28, 2008 | 24.54 | 24.75 | 24.49 | 24.75 | 2,443,051 | +0.30(+1.23%) |
Aug 27, 2008 | 24.46 | 24.57 | 24.32 | 24.44 | 2,858,744 | -0.13(-0.54%) |
Aug 26, 2008 | 24.06 | 24.70 | 24.04 | 24.58 | 3,375,457 | +0.44(+1.83%) |
Aug 25, 2008 | 24.10 | 24.34 | 23.94 | 24.14 | 3,021,181 | -0.17(-0.69%) |
Aug 22, 2008 | 24.33 | 24.54 | 24.20 | 24.30 | 2,779,324 | -0.01(-0.05%) |
Aug 21, 2008 | 23.84 | 24.39 | 23.84 | 24.32 | 2,413,494 | +0.27(+1.14%) |
Aug 20, 2008 | 23.86 | 24.08 | 23.74 | 24.04 | 2,537,905 | +0.20(+0.82%) |
Aug 19, 2008 | 23.64 | 23.91 | 23.64 | 23.85 | 2,418,897 | +0.15(+0.64%) |
Aug 18, 2008 | 23.75 | 23.96 | 23.60 | 23.70 | 1,964,179 | -0.03(-0.14%) |
Aug 15, 2008 | 23.59 | 23.99 | 23.53 | 23.73 | 0 | +0.14(+0.59%) |
Aug 14, 2008 | 23.84 | 23.93 | 23.51 | 23.59 | 2,560,097 | -0.38(-1.60%) |
Aug 13, 2008 | 23.79 | 24.09 | 23.43 | 23.98 | 2,529,676 | +0.17(+0.70%) |
Aug 12, 2008 | 24.11 | 24.13 | 23.69 | 23.81 | 3,382,467 | -0.33(-1.36%) |
Aug 11, 2008 | 23.77 | 24.29 | 23.62 | 24.14 | 3,550,953 | +0.28(+1.19%) |
Aug 08, 2008 | 23.51 | 23.88 | 23.35 | 23.85 | 2,894,889 | +0.46(+1.98%) |
Aug 07, 2008 | 23.49 | 23.75 | 23.21 | 23.39 | 4,318,441 | -0.13(-0.55%) |
Aug 06, 2008 | 23.78 | 23.90 | 23.32 | 23.52 | 5,771,097 | -0.17(-0.73%) |
Aug 05, 2008 | 23.81 | 23.98 | 23.47 | 23.69 | 6,270,580 | +0.08(+0.35%) |
Aug 04, 2008 | 23.77 | 23.95 | 23.59 | 23.61 | 5,066,608 | -0.14(-0.61%) |
Aug 01, 2008 | 24.78 | 24.89 | 23.75 | 23.75 | 4,697,222 | -0.89(-3.60%) |
Jul 31, 2008 | 24.73 | 24.96 | 24.61 | 24.64 | 4,177,929 | -0.15(-0.59%) |
Jul 30, 2008 | 24.21 | 24.83 | 24.12 | 24.78 | 6,107,737 | +0.57(+2.35%) |
Jul 29, 2008 | 24.22 | 24.51 | 24.01 | 24.22 | 6,714,123 | -0.17(-0.71%) |
Jul 28, 2008 | 24.05 | 24.57 | 24.05 | 24.39 | 4,569,656 | +0.23(+0.97%) |
Jul 25, 2008 | 24.56 | 24.60 | 24.11 | 24.15 | 3,602,145 | -0.26(-1.07%) |
Jul 24, 2008 | 24.41 | 24.56 | 23.83 | 24.42 | 5,611,502 | +0.06(+0.25%) |
Jul 23, 2008 | 24.85 | 24.94 | 24.26 | 24.35 | 5,227,697 | -0.51(-2.04%) |
Jul 22, 2008 | 24.88 | 25.40 | 24.85 | 24.86 | 4,393,576 | -0.12(-0.47%) |
Jul 21, 2008 | 24.82 | 25.08 | 24.37 | 24.98 | 3,173,441 | +0.18(+0.72%) |
Jul 18, 2008 | 24.63 | 25.14 | 24.40 | 24.80 | 4,995,068 | +0.14(+0.59%) |
Jul 17, 2008 | 24.73 | 24.82 | 24.28 | 24.66 | 5,583,771 | -0.18(-0.74%) |
Jul 16, 2008 | 25.34 | 25.51 | 24.69 | 24.84 | 5,659,781 | -0.66(-2.58%) |
Jul 15, 2008 | 25.65 | 25.70 | 25.27 | 25.50 | 4,260,878 | -0.15(-0.59%) |
Jul 14, 2008 | 26.40 | 26.40 | 25.57 | 25.65 | 4,817,216 | -0.49(-1.88%) |
Jul 11, 2008 | 26.04 | 26.54 | 25.89 | 26.14 | 4,254,748 | -0.14(-0.55%) |
Jul 10, 2008 | 26.23 | 26.41 | 26.01 | 26.28 | 3,857,805 | +0.11(+0.40%) |
Jul 09, 2008 | 25.91 | 26.34 | 25.91 | 26.18 | 3,668,232 | +0.20(+0.75%) |
Jul 08, 2008 | 26.05 | 26.36 | 25.78 | 25.98 | 5,612,679 | -0.14(-0.55%) |
Jul 07, 2008 | 26.20 | 26.64 | 25.87 | 26.13 | 4,074,644 | -0.07(-0.28%) |
Jul 04, 2008 | 26.65 | 26.79 | 26.11 | 26.20 | 3,174,264 | +0.00(+0.00%) |
Jul 03, 2008 | 26.65 | 26.79 | 26.11 | 26.20 | 3,174,264 | -0.28(-1.07%) |
Jul 02, 2008 | 26.69 | 27.05 | 26.47 | 26.49 | 6,714,781 | -0.11(-0.40%) |
Jul 01, 2008 | 26.21 | 26.70 | 25.88 | 26.59 | 5,329,705 | +0.11(+0.40%) |
Jun 30, 2008 | 26.19 | 26.59 | 25.77 | 26.49 | 7,200,582 | +0.72(+2.79%) |
Jun 27, 2008 | 26.27 | 26.45 | 25.68 | 25.77 | 5,626,638 | -0.42(-1.60%) |
Jun 26, 2008 | 26.33 | 26.62 | 26.16 | 26.18 | 5,754,348 | -0.50(-1.86%) |
Jun 25, 2008 | 26.70 | 26.89 | 26.43 | 26.68 | 4,803,681 | +0.14(+0.55%) |
Jun 24, 2008 | 26.47 | 26.73 | 26.24 | 26.54 | 5,071,002 | +0.04(+0.15%) |
Jun 23, 2008 | 26.39 | 26.70 | 26.39 | 26.50 | 3,040,079 | +0.24(+0.91%) |
Jun 20, 2008 | 26.36 | 26.93 | 26.25 | 26.26 | 6,431,146 | -0.25(-0.93%) |
Jun 19, 2008 | 26.15 | 26.63 | 26.13 | 26.50 | 4,961,462 | +0.51(+1.95%) |
Jun 18, 2008 | 25.84 | 26.21 | 25.74 | 25.99 | 4,401,098 | +0.04(+0.15%) |
Jun 17, 2008 | 26.02 | 26.13 | 25.91 | 25.96 | 2,459,146 | +0.03(+0.11%) |
Jun 16, 2008 | 25.60 | 25.96 | 25.41 | 25.93 | 3,401,244 | +0.20(+0.78%) |
Jun 13, 2008 | 25.59 | 25.88 | 25.51 | 25.73 | 5,004,056 | +0.18(+0.70%) |
Jun 12, 2008 | 25.88 | 26.01 | 25.41 | 25.55 | 4,106,925 | -0.25(-0.97%) |
Jun 11, 2008 | 26.14 | 26.32 | 25.77 | 25.80 | 5,826,962 | -0.44(-1.68%) |
Jun 10, 2008 | 26.02 | 26.33 | 25.73 | 26.24 | 3,937,112 | +0.14(+0.53%) |
Jun 09, 2008 | 25.64 | 26.15 | 25.64 | 26.10 | 3,060,476 | +0.49(+1.92%) |
Jun 06, 2008 | 26.27 | 26.37 | 25.56 | 25.61 | 4,396,040 | -0.81(-3.08%) |
Jun 05, 2008 | 26.28 | 26.45 | 25.93 | 26.42 | 6,243,871 | +0.23(+0.89%) |
Jun 04, 2008 | 25.85 | 26.28 | 25.84 | 26.19 | 3,967,885 | +0.26(+1.01%) |
Jun 03, 2008 | 25.74 | 26.07 | 25.68 | 25.93 | 5,982,692 | +0.35(+1.35%) |
Jun 02, 2008 | 25.77 | 25.80 | 25.47 | 25.58 | 4,171,648 | -0.24(-0.93%) |
May 30, 2008 | 25.70 | 25.97 | 25.54 | 25.82 | 4,279,612 | +0.23(+0.92%) |
May 29, 2008 | 25.45 | 25.69 | 25.27 | 25.59 | 2,251,174 | +0.14(+0.57%) |
May 28, 2008 | 25.35 | 25.53 | 25.17 | 25.44 | 2,473,713 | +0.07(+0.26%) |
May 27, 2008 | 25.26 | 25.46 | 25.11 | 25.38 | 3,722,363 | +0.03(+0.13%) |
May 26, 2008 | 25.99 | 26.11 | 25.34 | 25.34 | 0 | +0.00(+0.00%) |
May 23, 2008 | 25.99 | 26.11 | 25.34 | 25.34 | 3,666,611 | -0.72(-2.76%) |
May 22, 2008 | 26.01 | 26.21 | 25.71 | 26.06 | 3,122,826 | +0.13(+0.52%) |
May 21, 2008 | 25.96 | 26.21 | 25.88 | 25.93 | 4,425,755 | +0.07(+0.26%) |
May 20, 2008 | 25.65 | 25.98 | 25.49 | 25.86 | 4,147,841 | +0.14(+0.54%) |
May 19, 2008 | 25.60 | 25.91 | 25.58 | 25.72 | 3,052,731 | +0.08(+0.33%) |
May 16, 2008 | 25.49 | 25.67 | 25.39 | 25.64 | 3,405,158 | +0.17(+0.68%) |
May 15, 2008 | 25.39 | 25.48 | 25.25 | 25.46 | 3,029,448 | -0.02(-0.07%) |
May 14, 2008 | 25.12 | 25.55 | 25.06 | 25.48 | 4,231,490 | +0.42(+1.69%) |
May 13, 2008 | 25.40 | 25.46 | 25.03 | 25.06 | 2,560,494 | -0.21(-0.82%) |
May 12, 2008 | 25.20 | 25.27 | 24.99 | 25.26 | 2,007,611 | +0.17(+0.69%) |
May 09, 2008 | 25.10 | 25.20 | 24.66 | 25.09 | 2,866,309 | -0.01(-0.04%) |
May 08, 2008 | 25.38 | 25.46 | 24.77 | 25.10 | 4,621,002 | +0.27(+1.10%) |
May 07, 2008 | 25.05 | 25.09 | 24.79 | 24.83 | 3,841,645 | -0.16(-0.63%) |
May 06, 2008 | 24.96 | 25.11 | 24.48 | 24.99 | 4,163,021 | -0.01(-0.02%) |
May 05, 2008 | 25.38 | 25.38 | 24.95 | 24.99 | 4,379,689 | -0.43(-1.71%) |
May 02, 2008 | 24.79 | 25.62 | 24.55 | 25.43 | 5,363,203 | +0.75(+3.05%) |
May 01, 2008 | 24.23 | 24.70 | 24.13 | 24.67 | 3,190,323 | +0.47(+1.96%) |
Apr 30, 2008 | 24.11 | 24.56 | 24.07 | 24.20 | 3,471,640 | -0.03(-0.12%) |
Apr 29, 2008 | 24.14 | 24.34 | 24.00 | 24.23 | 3,516,128 | +0.01(+0.05%) |
Apr 28, 2008 | 24.37 | 24.58 | 24.16 | 24.22 | 3,514,406 | -0.07(-0.28%) |
Apr 25, 2008 | 24.27 | 24.39 | 24.13 | 24.28 | 2,054,069 | +0.08(+0.35%) |
Apr 24, 2008 | 24.38 | 24.49 | 24.14 | 24.20 | 3,293,510 | -0.10(-0.41%) |
Apr 23, 2008 | 24.22 | 24.39 | 24.06 | 24.30 | 5,461,076 | +0.08(+0.35%) |
Apr 22, 2008 | 24.28 | 24.38 | 24.07 | 24.22 | 2,543,607 | -0.21(-0.87%) |
Apr 21, 2008 | 24.51 | 24.60 | 24.17 | 24.43 | 3,636,905 | -0.22(-0.88%) |
Apr 18, 2008 | 24.81 | 24.87 | 24.49 | 24.64 | 3,871,541 | +0.20(+0.80%) |
Apr 17, 2008 | 24.55 | 24.84 | 24.38 | 24.45 | 2,913,004 | -0.21(-0.86%) |
Apr 16, 2008 | 24.46 | 24.70 | 24.17 | 24.66 | 3,115,046 | +0.44(+1.82%) |
Apr 15, 2008 | 24.10 | 24.33 | 23.95 | 24.22 | 3,169,873 | +0.22(+0.93%) |
Apr 14, 2008 | 23.99 | 24.08 | 23.84 | 24.00 | 2,501,932 | +0.04(+0.19%) |
Apr 11, 2008 | 23.95 | 24.29 | 23.87 | 23.95 | 6,685,395 | -0.23(-0.97%) |
Apr 10, 2008 | 24.30 | 24.34 | 23.95 | 24.19 | 5,931,302 | -0.07(-0.30%) |
Apr 09, 2008 | 24.36 | 24.49 | 24.09 | 24.26 | 4,490,795 | +0.00(+0.00%) |
Apr 08, 2008 | 24.08 | 24.32 | 24.05 | 24.26 | 3,630,687 | +0.06(+0.23%) |
Apr 07, 2008 | 24.32 | 24.32 | 24.01 | 24.20 | 5,153,620 | +0.11(+0.44%) |
Apr 04, 2008 | 23.67 | 24.66 | 23.61 | 24.10 | 6,092,082 | +0.50(+2.10%) |
Apr 03, 2008 | 23.75 | 23.89 | 23.57 | 23.60 | 3,225,827 | -0.24(-1.01%) |
Apr 02, 2008 | 23.67 | 24.05 | 23.65 | 23.84 | 4,765,088 | +0.14(+0.61%) |
Apr 01, 2008 | 22.93 | 23.73 | 22.93 | 23.70 | 7,885,731 | +0.92(+4.04%) |
Mar 31, 2008 | 22.62 | 22.88 | 22.46 | 22.78 | 4,524,356 | +0.19(+0.84%) |
Mar 28, 2008 | 22.82 | 23.08 | 22.53 | 22.59 | 3,120,303 | -0.16(-0.71%) |
Mar 27, 2008 | 22.78 | 23.06 | 22.70 | 22.75 | 5,547,633 | +0.08(+0.34%) |
Mar 26, 2008 | 22.44 | 22.88 | 22.44 | 22.67 | 4,775,818 | +0.08(+0.37%) |
Mar 25, 2008 | 22.65 | 22.87 | 22.55 | 22.59 | 5,070,538 | -0.11(-0.47%) |
Mar 24, 2008 | 22.77 | 22.98 | 22.49 | 22.69 | 3,512,249 | -0.03(-0.15%) |
Mar 21, 2008 | 22.49 | 22.78 | 22.20 | 22.73 | 8,103,946 | -0.00(-0.00%) |
Mar 20, 2008 | 22.49 | 22.78 | 22.20 | 22.73 | 8,103,946 | +0.35(+1.55%) |
Mar 19, 2008 | 23.06 | 23.35 | 22.38 | 22.38 | 8,158,818 | -0.25(-1.08%) |
Mar 18, 2008 | 22.80 | 22.99 | 22.43 | 22.63 | 6,973,113 | +0.20(+0.90%) |
Mar 17, 2008 | 21.59 | 22.55 | 21.59 | 22.43 | 8,780,069 | +0.36(+1.62%) |
Mar 14, 2008 | 22.24 | 22.35 | 21.66 | 22.07 | 7,662,488 | -0.06(-0.25%) |
Mar 13, 2008 | 22.32 | 22.33 | 21.92 | 22.12 | 7,137,304 | -0.24(-1.07%) |
Mar 12, 2008 | 22.45 | 22.81 | 22.34 | 22.36 | 6,160,597 | -0.08(-0.37%) |
Mar 11, 2008 | 22.31 | 22.47 | 21.92 | 22.45 | 6,251,751 | +0.67(+3.07%) |
Mar 10, 2008 | 21.87 | 22.00 | 21.54 | 21.78 | 5,451,846 | -0.03(-0.13%) |
Mar 07, 2008 | 21.84 | 21.96 | 21.65 | 21.81 | 5,589,448 | -0.16(-0.74%) |
Mar 06, 2008 | 22.57 | 22.72 | 21.97 | 21.97 | 6,347,428 | -0.67(-2.96%) |
Mar 05, 2008 | 22.39 | 22.65 | 22.16 | 22.64 | 6,514,214 | +0.18(+0.82%) |
Mar 04, 2008 | 22.27 | 22.65 | 22.16 | 22.45 | 8,342,722 | +0.02(+0.10%) |
Mar 03, 2008 | 22.29 | 22.49 | 22.10 | 22.43 | 5,464,591 | +0.16(+0.70%) |
Feb 29, 2008 | 22.93 | 23.01 | 22.19 | 22.27 | 7,090,276 | -0.86(-3.74%) |
Feb 28, 2008 | 23.21 | 23.42 | 23.03 | 23.14 | 3,862,519 | -0.24(-1.03%) |
Feb 27, 2008 | 23.65 | 23.71 | 23.36 | 23.38 | 6,070,095 | -0.46(-1.94%) |
Feb 26, 2008 | 23.70 | 23.84 | 23.54 | 23.84 | 5,208,484 | +0.08(+0.33%) |
Feb 25, 2008 | 23.54 | 24.04 | 23.45 | 23.76 | 3,482,459 | +0.19(+0.80%) |
Feb 22, 2008 | 23.40 | 23.61 | 23.23 | 23.57 | 3,081,394 | +0.31(+1.34%) |
Feb 21, 2008 | 23.62 | 23.93 | 23.20 | 23.26 | 3,739,810 | -0.32(-1.37%) |
Feb 20, 2008 | 23.55 | 23.69 | 23.28 | 23.59 | 4,141,605 | -0.17(-0.73%) |
Feb 19, 2008 | 24.02 | 24.14 | 23.64 | 23.76 | 3,229,847 | -0.04(-0.16%) |
Feb 18, 2008 | 23.47 | 23.84 | 23.46 | 23.80 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 23.47 | 23.84 | 23.46 | 23.80 | 4,920,268 | +0.04(+0.16%) |
Feb 14, 2008 | 24.05 | 24.25 | 23.64 | 23.76 | 3,914,292 | -0.23(-0.98%) |
Feb 13, 2008 | 23.93 | 24.05 | 23.75 | 23.99 | 6,101,983 | +0.30(+1.25%) |
Feb 12, 2008 | 23.50 | 23.77 | 23.37 | 23.70 | 6,116,724 | +0.30(+1.29%) |
Feb 11, 2008 | 23.43 | 23.57 | 23.28 | 23.40 | 3,682,803 | -0.09(-0.38%) |
Feb 08, 2008 | 23.48 | 23.69 | 23.36 | 23.48 | 3,297,280 | -0.17(-0.71%) |
Feb 07, 2008 | 23.79 | 23.82 | 23.23 | 23.65 | 5,780,724 | -0.04(-0.17%) |
Feb 06, 2008 | 24.03 | 24.22 | 23.62 | 23.69 | 4,953,522 | -0.13(-0.56%) |
Feb 05, 2008 | 24.73 | 24.86 | 23.77 | 23.82 | 5,411,570 | -0.83(-3.35%) |
Feb 04, 2008 | 24.30 | 24.87 | 24.30 | 24.65 | 3,686,627 | +0.35(+1.45%) |
Feb 01, 2008 | 23.71 | 24.33 | 23.71 | 24.30 | 4,986,785 | +0.32(+1.33%) |
Jan 31, 2008 | 24.25 | 24.25 | 22.61 | 23.98 | 8,106,693 | +0.13(+0.54%) |
Jan 30, 2008 | 23.57 | 24.49 | 23.23 | 23.85 | 7,855,345 | +0.23(+0.99%) |
Jan 29, 2008 | 23.71 | 23.89 | 23.33 | 23.62 | 4,587,954 | +0.10(+0.44%) |
Jan 28, 2008 | 22.87 | 23.54 | 22.87 | 23.52 | 6,303,445 | +0.63(+2.77%) |
Jan 25, 2008 | 23.79 | 23.79 | 22.80 | 22.88 | 8,046,491 | -0.64(-2.70%) |
Jan 24, 2008 | 24.35 | 24.53 | 23.37 | 23.52 | 6,791,593 | -0.71(-2.92%) |
Jan 23, 2008 | 22.97 | 24.27 | 22.67 | 24.23 | 8,185,142 | +0.61(+2.57%) |
Jan 22, 2008 | 23.43 | 24.17 | 23.07 | 23.62 | 9,803,563 | -1.05(-4.27%) |
Jan 21, 2008 | 25.21 | 25.38 | 24.53 | 24.67 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 25.21 | 25.38 | 24.53 | 24.67 | 10,156,621 | -0.41(-1.65%) |
Jan 17, 2008 | 26.07 | 26.20 | 24.91 | 25.09 | 10,702,091 | -0.97(-3.72%) |
Jan 16, 2008 | 26.03 | 26.50 | 25.98 | 26.06 | 7,150,297 | -0.15(-0.57%) |
Jan 15, 2008 | 26.26 | 26.63 | 26.18 | 26.21 | 4,690,007 | -0.32(-1.20%) |
Jan 14, 2008 | 26.49 | 26.67 | 26.32 | 26.52 | 2,880,060 | +0.15(+0.57%) |
Jan 11, 2008 | 26.44 | 26.81 | 26.07 | 26.37 | 4,706,146 | -0.25(-0.94%) |
Jan 10, 2008 | 26.68 | 27.05 | 26.45 | 26.62 | 4,812,156 | -0.21(-0.77%) |
Jan 09, 2008 | 26.39 | 26.83 | 26.39 | 26.83 | 4,469,321 | +0.41(+1.56%) |
Jan 08, 2008 | 26.69 | 26.90 | 26.36 | 26.42 | 4,732,888 | -0.19(-0.71%) |
Jan 07, 2008 | 26.01 | 26.61 | 25.93 | 26.61 | 5,805,185 | +0.71(+2.73%) |
Jan 04, 2008 | 25.73 | 26.18 | 25.70 | 25.90 | 4,894,032 | +0.01(+0.02%) |
Jan 03, 2008 | 25.98 | 26.17 | 25.84 | 25.89 | 3,952,827 | -0.05(-0.19%) |
Jan 02, 2008 | 26.38 | 26.49 | 25.88 | 25.94 | 4,079,617 | -0.52(-1.96%) |
Jan 01, 2008 | 26.38 | 26.77 | 26.38 | 26.46 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 26.38 | 26.77 | 26.38 | 26.46 | 2,369,293 | -0.08(-0.31%) |
Dec 28, 2007 | 26.81 | 26.81 | 26.36 | 26.55 | 3,143,877 | +0.12(+0.44%) |
Dec 27, 2007 | 26.82 | 26.91 | 26.37 | 26.43 | 2,916,894 | -0.49(-1.80%) |
Dec 26, 2007 | 26.94 | 27.04 | 26.84 | 26.91 | 1,402,390 | -0.08(-0.29%) |
Dec 24, 2007 | 27.54 | 27.54 | 26.78 | 26.99 | 1,146,805 | -0.17(-0.62%) |
Dec 21, 2007 | 26.81 | 27.22 | 26.78 | 27.16 | 7,006,193 | +0.61(+2.31%) |
Dec 20, 2007 | 26.54 | 26.77 | 26.41 | 26.55 | 4,003,789 | +0.15(+0.55%) |
Dec 19, 2007 | 26.56 | 26.78 | 26.38 | 26.40 | 3,863,973 | -0.11(-0.40%) |
Dec 18, 2007 | 26.56 | 26.68 | 26.37 | 26.51 | 4,310,733 | +0.18(+0.70%) |
Dec 17, 2007 | 26.61 | 26.66 | 26.17 | 26.32 | 4,041,634 | -0.35(-1.30%) |
Dec 14, 2007 | 26.87 | 27.18 | 26.63 | 26.67 | 5,358,679 | -0.40(-1.48%) |
Dec 13, 2007 | 26.53 | 27.13 | 26.53 | 27.07 | 5,415,217 | +0.40(+1.51%) |
Dec 12, 2007 | 27.16 | 27.25 | 26.37 | 26.67 | 4,696,943 | +0.05(+0.19%) |
Dec 11, 2007 | 27.20 | 27.32 | 26.57 | 26.62 | 6,584,018 | -0.49(-1.79%) |
Dec 10, 2007 | 26.93 | 27.27 | 26.86 | 27.10 | 5,743,313 | -0.09(-0.35%) |
Dec 07, 2007 | 27.29 | 27.45 | 27.10 | 27.20 | 3,484,340 | -0.09(-0.35%) |
Dec 06, 2007 | 27.44 | 27.52 | 27.05 | 27.29 | 5,292,117 | -0.03(-0.10%) |
Dec 05, 2007 | 27.02 | 27.44 | 26.79 | 27.32 | 7,069,562 | +0.55(+2.06%) |
Dec 04, 2007 | 26.32 | 26.87 | 26.29 | 26.77 | 5,414,440 | +0.34(+1.29%) |
Dec 03, 2007 | 26.16 | 26.49 | 26.16 | 26.43 | 3,605,516 | +0.09(+0.34%) |
Nov 30, 2007 | 26.43 | 26.49 | 25.97 | 26.34 | 5,212,087 | +0.17(+0.66%) |
Nov 29, 2007 | 26.07 | 26.41 | 25.99 | 26.17 | 4,629,265 | -0.04(-0.15%) |
Nov 28, 2007 | 26.04 | 26.25 | 25.63 | 26.21 | 6,272,122 | +0.25(+0.97%) |
Nov 27, 2007 | 25.76 | 26.05 | 25.58 | 25.96 | 5,782,879 | +0.36(+1.42%) |
Nov 26, 2007 | 25.54 | 26.07 | 25.44 | 25.59 | 5,821,208 | +0.10(+0.39%) |
Nov 23, 2007 | 26.00 | 26.00 | 25.41 | 25.49 | 1,613,406 | -0.28(-1.10%) |
Nov 21, 2007 | 26.07 | 26.15 | 25.55 | 25.78 | 5,530,909 | -0.08(-0.32%) |
Nov 20, 2007 | 25.74 | 26.21 | 25.41 | 25.86 | 8,281,840 | +13.17(+103.76%) |
Nov 19, 2007 | 12.68 | 12.83 | 12.63 | 12.69 | 5,813,885 | -0.04(-0.30%) |
Nov 16, 2007 | 12.71 | 12.75 | 12.56 | 12.73 | 5,299,420 | +0.09(+0.68%) |
Nov 15, 2007 | 12.56 | 12.72 | 12.56 | 12.64 | 5,697,880 | +0.03(+0.20%) |
Nov 14, 2007 | 12.78 | 12.78 | 12.61 | 12.62 | 4,137,535 | -0.07(-0.52%) |
Nov 13, 2007 | 12.69 | 12.74 | 12.48 | 12.68 | 5,528,578 | +0.07(+0.57%) |
Nov 12, 2007 | 12.80 | 12.88 | 12.58 | 12.61 | 7,435,510 | -0.24(-1.83%) |
Nov 09, 2007 | 12.72 | 13.04 | 12.70 | 12.85 | 8,661,613 | +0.01(+0.09%) |
Nov 08, 2007 | 12.58 | 12.87 | 12.56 | 12.84 | 7,505,440 | +0.27(+2.18%) |
Nov 07, 2007 | 12.80 | 12.80 | 12.56 | 12.56 | 4,966,809 | -0.24(-1.88%) |
Nov 06, 2007 | 12.90 | 12.90 | 12.67 | 12.80 | 4,752,867 | +0.00(+0.03%) |
Nov 05, 2007 | 12.62 | 12.86 | 12.55 | 12.80 | 5,417,723 | +0.15(+1.22%) |
Nov 02, 2007 | 12.57 | 12.68 | 12.48 | 12.64 | 3,925,034 | +0.08(+0.67%) |
Nov 01, 2007 | 12.82 | 12.83 | 12.55 | 12.56 | 4,651,228 | -0.21(-1.68%) |
Oct 31, 2007 | 12.64 | 12.80 | 12.59 | 12.78 | 5,317,534 | +0.21(+1.63%) |
Oct 30, 2007 | 12.54 | 12.67 | 12.52 | 12.57 | 6,179,643 | +0.00(+0.03%) |
Oct 29, 2007 | 12.43 | 12.62 | 12.41 | 12.57 | 6,035,121 | +0.21(+1.68%) |
Oct 26, 2007 | 12.32 | 12.36 | 12.21 | 12.36 | 3,452,022 | +0.13(+1.06%) |
Oct 25, 2007 | 12.11 | 12.24 | 12.05 | 12.23 | 4,596,113 | +0.17(+1.39%) |
Oct 24, 2007 | 12.03 | 12.08 | 11.90 | 12.06 | 6,616,435 | +0.09(+0.75%) |
Oct 23, 2007 | 12.06 | 12.08 | 11.89 | 11.97 | 4,021,860 | -0.05(-0.41%) |
Oct 22, 2007 | 11.91 | 12.05 | 11.85 | 12.02 | 3,818,526 | +0.03(+0.27%) |
Oct 19, 2007 | 12.05 | 12.15 | 11.96 | 11.99 | 7,796,847 | -0.14(-1.17%) |
Oct 18, 2007 | 12.10 | 12.18 | 12.04 | 12.13 | 2,778,544 | -0.00(-0.02%) |
Oct 17, 2007 | 12.26 | 12.27 | 12.05 | 12.13 | 4,211,567 | -0.02(-0.17%) |
Oct 16, 2007 | 12.10 | 12.20 | 12.05 | 12.16 | 6,341,019 | -0.00(-0.01%) |
Oct 15, 2007 | 12.24 | 12.30 | 12.08 | 12.16 | 3,640,294 | -0.05(-0.41%) |
Oct 12, 2007 | 12.22 | 12.32 | 12.17 | 12.21 | 2,378,258 | +0.02(+0.13%) |
Oct 11, 2007 | 12.25 | 12.28 | 12.13 | 12.19 | 5,581,474 | +0.01(+0.05%) |
Oct 10, 2007 | 12.32 | 12.33 | 12.16 | 12.19 | 4,520,693 | -0.16(-1.30%) |
Oct 09, 2007 | 12.17 | 12.36 | 12.15 | 12.35 | 5,141,095 | +0.21(+1.75%) |
Oct 08, 2007 | 12.14 | 12.20 | 12.10 | 12.13 | 2,801,854 | -0.01(-0.05%) |
Oct 05, 2007 | 12.08 | 12.20 | 12.06 | 12.14 | 3,616,984 | +0.10(+0.82%) |
Oct 04, 2007 | 11.97 | 12.07 | 11.92 | 12.04 | 2,753,082 | +0.12(+0.98%) |
Oct 03, 2007 | 11.85 | 11.95 | 11.82 | 11.92 | 3,430,146 | +0.02(+0.19%) |
Oct 02, 2007 | 11.89 | 11.90 | 11.80 | 11.90 | 4,162,795 | +0.02(+0.16%) |