Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 15.01 | 15.50 | 14.62 | 15.35 | 7,838,318 | +0.26(+1.70%) |
Oct 30, 2008 | 14.64 | 15.21 | 14.41 | 15.10 | 4,999,908 | +0.90(+6.36%) |
Oct 29, 2008 | 14.93 | 15.03 | 14.15 | 14.19 | 8,021,701 | -0.82(-5.45%) |
Oct 28, 2008 | 13.75 | 15.05 | 13.16 | 15.01 | 7,996,871 | +1.59(+11.89%) |
Oct 27, 2008 | 13.53 | 13.93 | 13.16 | 13.42 | 9,049,605 | -0.30(-2.18%) |
Oct 24, 2008 | 13.37 | 14.27 | 12.74 | 13.72 | 7,095,152 | -0.49(-3.46%) |
Oct 23, 2008 | 13.66 | 14.55 | 13.19 | 14.21 | 10,091,750 | +0.54(+3.93%) |
Oct 22, 2008 | 14.50 | 14.51 | 13.16 | 13.67 | 7,537,849 | -1.08(-7.30%) |
Oct 21, 2008 | 15.31 | 15.32 | 14.55 | 14.75 | 3,487,315 | -0.66(-4.31%) |
Oct 20, 2008 | 14.51 | 15.45 | 14.21 | 15.41 | 4,831,418 | +1.05(+7.33%) |
Oct 17, 2008 | 13.93 | 15.19 | 13.65 | 14.36 | 7,601,293 | +0.17(+1.19%) |
Oct 16, 2008 | 14.15 | 14.35 | 13.35 | 14.19 | 12,077,033 | +0.30(+2.19%) |
Oct 15, 2008 | 15.58 | 15.59 | 13.79 | 13.89 | 9,102,568 | -1.92(-12.13%) |
Oct 14, 2008 | 16.63 | 17.70 | 15.06 | 15.80 | 10,270,215 | -0.30(-1.89%) |
Oct 13, 2008 | 14.15 | 16.12 | 13.98 | 16.11 | 7,130,695 | +2.08(+14.80%) |
Oct 10, 2008 | 13.75 | 14.61 | 12.55 | 14.03 | 13,410,299 | -0.60(-4.12%) |
Oct 09, 2008 | 14.97 | 15.16 | 14.62 | 14.63 | 13,981,157 | -0.08(-0.54%) |
Oct 08, 2008 | 14.83 | 15.50 | 14.62 | 14.71 | 11,697,197 | -0.42(-2.75%) |
Oct 07, 2008 | 15.83 | 16.00 | 15.04 | 15.13 | 11,746,150 | -0.59(-3.75%) |
Oct 06, 2008 | 16.49 | 16.80 | 15.38 | 15.72 | 10,645,988 | -1.07(-6.38%) |
Oct 03, 2008 | 17.03 | 17.48 | 16.73 | 16.79 | 0 | -0.10(-0.58%) |
Oct 02, 2008 | 17.61 | 17.67 | 16.89 | 16.89 | 7,647,737 | -0.81(-4.57%) |
Oct 01, 2008 | 17.23 | 17.72 | 16.90 | 17.70 | 6,286,784 | +0.38(+2.22%) |
Sep 30, 2008 | 17.27 | 17.52 | 17.11 | 17.31 | 7,296,455 | +0.29(+1.73%) |
Sep 29, 2008 | 17.41 | 17.58 | 16.81 | 17.02 | 11,168,608 | -0.57(-3.22%) |
Sep 26, 2008 | 17.36 | 17.60 | 17.09 | 17.58 | 0 | +0.03(+0.19%) |
Sep 25, 2008 | 16.93 | 17.74 | 16.93 | 17.55 | 3,412,348 | +0.69(+4.08%) |
Sep 24, 2008 | 16.74 | 16.89 | 16.37 | 16.86 | 3,936,957 | -0.20(-1.15%) |
Sep 23, 2008 | 17.24 | 17.50 | 17.00 | 17.06 | 3,589,888 | -0.18(-1.03%) |
Sep 22, 2008 | 17.62 | 17.78 | 17.15 | 17.24 | 2,718,372 | -0.34(-1.94%) |
Sep 19, 2008 | 17.07 | 18.71 | 16.95 | 17.58 | 0 | +0.78(+4.62%) |
Sep 18, 2008 | 16.52 | 17.06 | 16.38 | 16.80 | 6,640,109 | +0.44(+2.72%) |
Sep 17, 2008 | 17.56 | 17.78 | 16.34 | 16.36 | 10,227,094 | -1.49(-8.36%) |
Sep 16, 2008 | 17.75 | 18.06 | 17.08 | 17.85 | 6,417,522 | -0.02(-0.10%) |
Sep 15, 2008 | 18.25 | 18.25 | 17.76 | 17.87 | 5,179,958 | -0.55(-3.00%) |
Sep 12, 2008 | 17.96 | 18.52 | 17.96 | 18.42 | 4,025,885 | +0.26(+1.42%) |
Sep 11, 2008 | 17.79 | 18.18 | 17.45 | 18.16 | 5,271,076 | +0.29(+1.65%) |
Sep 10, 2008 | 17.96 | 18.08 | 17.79 | 17.87 | 4,816,194 | -0.06(-0.34%) |
Sep 09, 2008 | 18.63 | 18.78 | 17.91 | 17.93 | 6,469,848 | -0.63(-3.38%) |
Sep 08, 2008 | 18.68 | 18.70 | 18.10 | 18.56 | 7,880,457 | +0.01(+0.05%) |
Sep 05, 2008 | 19.08 | 19.10 | 18.52 | 18.55 | 0 | -0.58(-3.01%) |
Sep 04, 2008 | 19.56 | 19.65 | 19.05 | 19.12 | 6,691,024 | -0.54(-2.76%) |
Sep 03, 2008 | 20.22 | 20.29 | 19.53 | 19.67 | 4,385,854 | -0.55(-2.71%) |
Sep 02, 2008 | 20.59 | 20.68 | 20.09 | 20.21 | 3,953,456 | -0.26(-1.26%) |
Aug 29, 2008 | 20.93 | 21.03 | 20.42 | 20.47 | 3,459,496 | -0.59(-2.80%) |
Aug 28, 2008 | 21.12 | 21.12 | 20.78 | 21.06 | 2,052,400 | +0.02(+0.11%) |
Aug 27, 2008 | 20.78 | 21.09 | 20.70 | 21.04 | 1,899,745 | +0.21(+1.01%) |
Aug 26, 2008 | 20.68 | 21.04 | 20.64 | 20.83 | 2,877,782 | +0.08(+0.38%) |
Aug 25, 2008 | 21.05 | 21.16 | 20.62 | 20.75 | 3,050,424 | -0.42(-1.99%) |
Aug 22, 2008 | 21.18 | 21.29 | 21.11 | 21.17 | 2,444,749 | +0.11(+0.53%) |
Aug 21, 2008 | 20.80 | 21.10 | 20.65 | 21.05 | 2,841,866 | +0.22(+1.05%) |
Aug 20, 2008 | 20.64 | 20.88 | 20.54 | 20.83 | 2,098,572 | +0.15(+0.72%) |
Aug 19, 2008 | 20.58 | 20.86 | 20.52 | 20.68 | 3,447,424 | +0.09(+0.43%) |
Aug 18, 2008 | 20.65 | 20.87 | 20.51 | 20.60 | 4,026,948 | -0.03(-0.14%) |
Aug 15, 2008 | 20.58 | 20.80 | 20.51 | 20.62 | 0 | +0.07(+0.36%) |
Aug 14, 2008 | 20.73 | 20.76 | 20.49 | 20.55 | 2,854,817 | -0.26(-1.26%) |
Aug 13, 2008 | 20.65 | 20.93 | 20.62 | 20.81 | 2,834,341 | +0.11(+0.54%) |
Aug 12, 2008 | 20.93 | 21.00 | 20.60 | 20.70 | 5,273,773 | -0.29(-1.38%) |
Aug 11, 2008 | 20.89 | 21.12 | 20.78 | 20.99 | 6,120,435 | -0.06(-0.27%) |
Aug 08, 2008 | 21.05 | 21.14 | 20.81 | 21.05 | 5,691,856 | +0.00(+0.00%) |
Aug 07, 2008 | 20.58 | 21.18 | 20.37 | 21.05 | 12,163,502 | +0.34(+1.63%) |
Aug 06, 2008 | 20.62 | 20.98 | 20.56 | 20.71 | 6,843,594 | +0.07(+0.32%) |
Aug 05, 2008 | 20.45 | 20.69 | 20.31 | 20.64 | 6,535,334 | +0.29(+1.40%) |
Aug 04, 2008 | 20.53 | 20.73 | 20.36 | 20.36 | 6,952,387 | -0.24(-1.18%) |
Aug 01, 2008 | 20.58 | 21.24 | 19.82 | 20.60 | 19,717,088 | -1.36(-6.20%) |
Jul 31, 2008 | 21.59 | 22.13 | 21.56 | 21.96 | 5,129,820 | +0.18(+0.84%) |
Jul 30, 2008 | 21.58 | 22.08 | 21.47 | 21.78 | 5,200,635 | +0.28(+1.31%) |
Jul 29, 2008 | 21.70 | 21.81 | 21.37 | 21.50 | 8,037,028 | -0.08(-0.39%) |
Jul 28, 2008 | 21.80 | 21.85 | 21.51 | 21.58 | 5,365,102 | -0.28(-1.28%) |
Jul 25, 2008 | 22.09 | 22.21 | 21.80 | 21.86 | 4,353,175 | -0.15(-0.70%) |
Jul 24, 2008 | 22.48 | 22.61 | 21.96 | 22.02 | 6,392,000 | -0.46(-2.06%) |
Jul 23, 2008 | 23.07 | 23.07 | 22.42 | 22.48 | 3,966,736 | -0.49(-2.14%) |
Jul 22, 2008 | 22.96 | 23.40 | 22.83 | 22.97 | 3,909,454 | -0.10(-0.45%) |
Jul 21, 2008 | 22.82 | 23.17 | 22.60 | 23.07 | 2,768,502 | +0.30(+1.31%) |
Jul 18, 2008 | 22.79 | 23.07 | 22.44 | 22.78 | 6,026,593 | +0.03(+0.12%) |
Jul 17, 2008 | 22.99 | 22.99 | 22.54 | 22.75 | 5,880,765 | -0.17(-0.73%) |
Jul 16, 2008 | 23.36 | 23.47 | 22.68 | 22.92 | 7,503,034 | -0.53(-2.27%) |
Jul 15, 2008 | 23.51 | 24.04 | 23.14 | 23.45 | 7,359,688 | -0.20(-0.85%) |
Jul 14, 2008 | 24.25 | 24.25 | 23.60 | 23.65 | 4,221,396 | -0.39(-1.61%) |
Jul 11, 2008 | 24.03 | 24.32 | 23.64 | 24.04 | 4,614,591 | -0.22(-0.91%) |
Jul 10, 2008 | 24.21 | 24.34 | 23.86 | 24.26 | 3,281,481 | +0.09(+0.39%) |
Jul 09, 2008 | 23.67 | 24.28 | 23.63 | 24.16 | 7,375,993 | +0.42(+1.77%) |
Jul 08, 2008 | 23.85 | 23.88 | 23.40 | 23.74 | 6,651,483 | +0.02(+0.08%) |
Jul 07, 2008 | 24.22 | 24.38 | 23.59 | 23.72 | 7,189,570 | -0.49(-2.03%) |
Jul 04, 2008 | 24.82 | 24.89 | 24.08 | 24.22 | 3,828,476 | +0.00(+0.00%) |
Jul 03, 2008 | 24.82 | 24.89 | 24.08 | 24.22 | 3,828,476 | -0.45(-1.82%) |
Jul 02, 2008 | 24.90 | 25.15 | 24.64 | 24.66 | 5,031,143 | -0.14(-0.55%) |
Jul 01, 2008 | 24.22 | 24.85 | 24.05 | 24.80 | 11,113,533 | +0.36(+1.45%) |
Jun 30, 2008 | 24.34 | 24.65 | 23.79 | 24.45 | 17,192,974 | +0.10(+0.42%) |
Jun 27, 2008 | 24.41 | 24.61 | 24.17 | 24.34 | 10,906,551 | +0.00(+0.00%) |
Jun 26, 2008 | 24.87 | 24.92 | 24.33 | 24.34 | 6,631,144 | -0.76(-3.02%) |
Jun 25, 2008 | 24.75 | 25.25 | 24.72 | 25.10 | 8,131,201 | +0.51(+2.09%) |
Jun 24, 2008 | 24.32 | 24.79 | 24.32 | 24.59 | 6,036,192 | +0.29(+1.21%) |
Jun 23, 2008 | 24.08 | 24.45 | 24.03 | 24.29 | 3,355,174 | +0.28(+1.15%) |
Jun 20, 2008 | 24.08 | 24.27 | 23.94 | 24.01 | 6,774,040 | -0.20(-0.83%) |
Jun 19, 2008 | 23.85 | 24.22 | 23.66 | 24.22 | 4,451,270 | +0.36(+1.53%) |
Jun 18, 2008 | 23.74 | 23.86 | 23.65 | 23.85 | 3,316,936 | +0.04(+0.18%) |
Jun 17, 2008 | 23.92 | 24.05 | 23.81 | 23.81 | 2,163,842 | -0.03(-0.14%) |
Jun 16, 2008 | 23.50 | 23.85 | 23.35 | 23.84 | 2,882,078 | +0.18(+0.75%) |
Jun 13, 2008 | 23.54 | 23.72 | 23.37 | 23.66 | 6,079,019 | +0.17(+0.72%) |
Jun 12, 2008 | 23.75 | 23.75 | 23.33 | 23.50 | 2,582,043 | -0.10(-0.42%) |
Jun 11, 2008 | 23.90 | 23.94 | 23.56 | 23.59 | 2,570,522 | -0.30(-1.27%) |
Jun 10, 2008 | 23.84 | 23.96 | 23.69 | 23.90 | 3,388,916 | -0.02(-0.08%) |
Jun 09, 2008 | 23.58 | 23.99 | 23.53 | 23.92 | 3,966,707 | +0.40(+1.69%) |
Jun 06, 2008 | 23.87 | 24.12 | 23.45 | 23.52 | 5,167,888 | -0.71(-2.93%) |
Jun 05, 2008 | 23.64 | 24.27 | 23.46 | 24.23 | 4,085,892 | +0.54(+2.27%) |
Jun 04, 2008 | 23.42 | 23.80 | 23.41 | 23.69 | 3,885,010 | +0.17(+0.72%) |
Jun 03, 2008 | 23.65 | 23.82 | 23.39 | 23.52 | 4,247,346 | -0.03(-0.12%) |
Jun 02, 2008 | 23.95 | 23.95 | 23.46 | 23.55 | 3,158,009 | -0.44(-1.85%) |
May 30, 2008 | 23.64 | 24.32 | 23.64 | 24.00 | 6,517,217 | +0.37(+1.56%) |
May 29, 2008 | 22.99 | 23.70 | 22.99 | 23.63 | 4,345,080 | +0.55(+2.37%) |
May 28, 2008 | 23.26 | 23.42 | 23.01 | 23.08 | 4,567,068 | -0.16(-0.70%) |
May 27, 2008 | 23.36 | 23.41 | 22.98 | 23.24 | 2,832,703 | -0.07(-0.28%) |
May 26, 2008 | 23.58 | 23.65 | 23.14 | 23.31 | 0 | +0.00(+0.00%) |
May 23, 2008 | 23.58 | 23.65 | 23.14 | 23.31 | 5,464,780 | -0.39(-1.66%) |
May 22, 2008 | 23.59 | 23.82 | 23.44 | 23.70 | 2,733,278 | +0.09(+0.40%) |
May 21, 2008 | 23.39 | 23.85 | 23.39 | 23.61 | 5,657,175 | +0.20(+0.86%) |
May 20, 2008 | 23.23 | 23.48 | 23.22 | 23.41 | 4,093,164 | +0.11(+0.46%) |
May 19, 2008 | 23.00 | 23.32 | 22.87 | 23.30 | 3,824,522 | +0.35(+1.53%) |
May 16, 2008 | 22.49 | 23.00 | 22.48 | 22.95 | 3,751,990 | +0.41(+1.81%) |
May 15, 2008 | 22.70 | 22.70 | 22.27 | 22.54 | 4,056,398 | -0.10(-0.45%) |
May 14, 2008 | 22.71 | 22.74 | 22.45 | 22.64 | 5,255,166 | +0.00(+0.02%) |
May 13, 2008 | 22.57 | 22.77 | 22.44 | 22.64 | 3,183,354 | +0.08(+0.35%) |
May 12, 2008 | 22.46 | 22.58 | 22.30 | 22.56 | 2,480,933 | +0.11(+0.50%) |
May 09, 2008 | 22.07 | 22.52 | 21.89 | 22.45 | 2,850,716 | +0.31(+1.42%) |
May 08, 2008 | 22.20 | 22.35 | 21.99 | 22.13 | 2,631,766 | +0.04(+0.19%) |
May 07, 2008 | 22.28 | 22.49 | 22.08 | 22.09 | 3,877,857 | -0.21(-0.94%) |
May 06, 2008 | 21.99 | 22.48 | 21.91 | 22.30 | 3,471,734 | +0.16(+0.72%) |
May 05, 2008 | 22.48 | 22.73 | 22.09 | 22.14 | 5,445,521 | -0.54(-2.37%) |
May 02, 2008 | 22.64 | 22.76 | 22.22 | 22.68 | 4,455,222 | +0.11(+0.50%) |
May 01, 2008 | 22.46 | 22.74 | 22.37 | 22.57 | 3,294,345 | +0.11(+0.50%) |
Apr 30, 2008 | 22.55 | 22.77 | 22.44 | 22.46 | 2,877,701 | -0.13(-0.58%) |
Apr 29, 2008 | 22.65 | 22.74 | 22.49 | 22.59 | 2,462,796 | -0.05(-0.21%) |
Apr 28, 2008 | 22.58 | 22.71 | 22.42 | 22.64 | 3,603,616 | +0.14(+0.62%) |
Apr 25, 2008 | 22.85 | 22.92 | 22.44 | 22.49 | 3,783,442 | -0.20(-0.89%) |
Apr 24, 2008 | 22.76 | 22.91 | 22.51 | 22.70 | 2,368,389 | -0.03(-0.12%) |
Apr 23, 2008 | 22.66 | 22.80 | 22.55 | 22.72 | 2,309,428 | +0.13(+0.58%) |
Apr 22, 2008 | 22.67 | 22.74 | 22.41 | 22.59 | 2,527,932 | -0.16(-0.70%) |
Apr 21, 2008 | 22.90 | 22.90 | 22.63 | 22.75 | 2,659,181 | -0.23(-1.00%) |
Apr 18, 2008 | 23.21 | 23.36 | 22.90 | 22.98 | 4,761,873 | -0.04(-0.16%) |
Apr 17, 2008 | 22.86 | 23.21 | 22.77 | 23.02 | 4,364,510 | +0.18(+0.78%) |
Apr 16, 2008 | 22.31 | 22.86 | 22.24 | 22.84 | 7,867,769 | +0.59(+2.67%) |
Apr 15, 2008 | 22.35 | 22.41 | 22.14 | 22.25 | 4,545,579 | +0.03(+0.15%) |
Apr 14, 2008 | 22.06 | 22.30 | 22.02 | 22.21 | 3,069,450 | +0.10(+0.44%) |
Apr 11, 2008 | 21.93 | 22.26 | 21.93 | 22.12 | 3,794,587 | +0.00(+0.00%) |
Apr 10, 2008 | 22.60 | 22.71 | 22.04 | 22.12 | 6,223,951 | -0.54(-2.39%) |
Apr 09, 2008 | 22.87 | 22.93 | 22.54 | 22.66 | 3,770,351 | -0.21(-0.90%) |
Apr 08, 2008 | 22.47 | 22.89 | 22.45 | 22.86 | 4,398,383 | +0.37(+1.64%) |
Apr 07, 2008 | 22.23 | 22.53 | 22.01 | 22.49 | 4,587,754 | +0.28(+1.26%) |
Apr 04, 2008 | 21.94 | 22.51 | 21.93 | 22.21 | 6,191,351 | +0.26(+1.19%) |
Apr 03, 2008 | 21.96 | 22.16 | 21.87 | 21.95 | 3,000,241 | -0.10(-0.45%) |
Apr 02, 2008 | 22.07 | 22.20 | 21.94 | 22.05 | 4,618,321 | -0.03(-0.13%) |
Apr 01, 2008 | 21.53 | 22.16 | 21.53 | 22.08 | 7,056,437 | +0.60(+2.81%) |
Mar 31, 2008 | 21.55 | 21.55 | 21.28 | 21.48 | 6,342,993 | +0.00(+0.00%) |
Mar 28, 2008 | 21.80 | 22.00 | 21.39 | 21.48 | 3,625,896 | -0.26(-1.20%) |
Mar 27, 2008 | 22.06 | 22.25 | 21.69 | 21.74 | 5,002,076 | -0.23(-1.04%) |
Mar 26, 2008 | 21.70 | 22.15 | 21.69 | 21.97 | 5,623,602 | +0.12(+0.56%) |
Mar 25, 2008 | 21.68 | 22.00 | 21.66 | 21.84 | 4,245,475 | +0.28(+1.28%) |
Mar 24, 2008 | 21.64 | 21.75 | 21.28 | 21.57 | 5,535,582 | +0.03(+0.15%) |
Mar 21, 2008 | 21.59 | 21.67 | 21.19 | 21.54 | 7,244,158 | +0.00(+0.00%) |
Mar 20, 2008 | 21.59 | 21.67 | 21.19 | 21.54 | 7,244,158 | -0.03(-0.13%) |
Mar 19, 2008 | 21.85 | 22.27 | 21.56 | 21.56 | 5,242,783 | -0.23(-1.05%) |
Mar 18, 2008 | 21.89 | 21.99 | 21.50 | 21.79 | 5,146,642 | +0.30(+1.39%) |
Mar 17, 2008 | 21.00 | 21.69 | 21.00 | 21.49 | 4,906,523 | +0.03(+0.13%) |
Mar 14, 2008 | 21.57 | 21.61 | 21.01 | 21.47 | 6,426,755 | +0.04(+0.18%) |
Mar 13, 2008 | 21.50 | 21.61 | 21.12 | 21.43 | 7,545,891 | -0.19(-0.87%) |
Mar 12, 2008 | 21.79 | 22.27 | 21.55 | 21.62 | 6,162,619 | -0.17(-0.79%) |
Mar 11, 2008 | 21.51 | 21.92 | 21.40 | 21.79 | 5,348,610 | +0.71(+3.37%) |
Mar 10, 2008 | 21.18 | 21.30 | 20.91 | 21.08 | 5,595,437 | -0.12(-0.57%) |
Mar 07, 2008 | 21.15 | 21.31 | 20.95 | 21.20 | 5,686,089 | -0.10(-0.48%) |
Mar 06, 2008 | 21.90 | 21.90 | 21.27 | 21.30 | 6,680,350 | -0.67(-3.04%) |
Mar 05, 2008 | 22.06 | 22.06 | 21.61 | 21.97 | 4,979,218 | +0.07(+0.30%) |
Mar 04, 2008 | 21.49 | 22.02 | 21.24 | 21.91 | 5,017,024 | +0.42(+1.94%) |
Mar 03, 2008 | 21.16 | 21.51 | 21.07 | 21.49 | 4,327,309 | +0.27(+1.26%) |
Feb 29, 2008 | 21.54 | 21.75 | 21.11 | 21.22 | 6,426,375 | -0.59(-2.72%) |
Feb 28, 2008 | 21.89 | 21.96 | 21.70 | 21.82 | 4,356,800 | -0.18(-0.83%) |
Feb 27, 2008 | 22.31 | 22.52 | 21.93 | 22.00 | 3,372,811 | -0.42(-1.86%) |
Feb 26, 2008 | 22.28 | 22.47 | 21.99 | 22.42 | 3,647,309 | +0.07(+0.29%) |
Feb 25, 2008 | 22.40 | 22.52 | 22.18 | 22.35 | 3,970,842 | -0.08(-0.37%) |
Feb 22, 2008 | 22.17 | 22.43 | 22.06 | 22.43 | 3,140,595 | +0.37(+1.67%) |
Feb 21, 2008 | 22.42 | 22.57 | 21.99 | 22.06 | 2,687,464 | -0.32(-1.44%) |
Feb 20, 2008 | 22.24 | 22.46 | 22.13 | 22.39 | 3,128,368 | -0.08(-0.37%) |
Feb 19, 2008 | 22.82 | 22.82 | 22.35 | 22.47 | 2,988,677 | -0.14(-0.60%) |
Feb 18, 2008 | 22.21 | 22.61 | 22.06 | 22.61 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 22.21 | 22.61 | 22.06 | 22.61 | 3,740,807 | +0.35(+1.58%) |
Feb 14, 2008 | 22.54 | 22.89 | 22.11 | 22.26 | 2,648,577 | -0.30(-1.33%) |
Feb 13, 2008 | 22.65 | 22.72 | 22.39 | 22.56 | 2,655,614 | +0.10(+0.46%) |
Feb 12, 2008 | 22.35 | 22.53 | 22.16 | 22.45 | 2,930,803 | +0.20(+0.88%) |
Feb 11, 2008 | 21.84 | 22.29 | 21.74 | 22.26 | 8,599,074 | +0.55(+2.54%) |
Feb 08, 2008 | 22.01 | 22.05 | 21.63 | 21.70 | 7,877,175 | -0.30(-1.36%) |
Feb 07, 2008 | 21.98 | 22.17 | 21.79 | 22.00 | 4,498,229 | -0.08(-0.36%) |
Feb 06, 2008 | 22.48 | 22.54 | 21.97 | 22.08 | 5,168,504 | -0.21(-0.92%) |
Feb 05, 2008 | 22.84 | 22.96 | 22.26 | 22.29 | 5,077,961 | -0.90(-3.89%) |
Feb 04, 2008 | 23.11 | 23.38 | 23.06 | 23.19 | 4,934,581 | +0.08(+0.36%) |
Feb 01, 2008 | 22.80 | 23.12 | 22.67 | 23.11 | 4,910,111 | +0.26(+1.15%) |
Jan 31, 2008 | 22.42 | 23.14 | 21.88 | 22.85 | 7,393,535 | +0.41(+1.83%) |
Jan 30, 2008 | 22.23 | 22.70 | 22.08 | 22.43 | 4,690,870 | +0.13(+0.57%) |
Jan 29, 2008 | 22.29 | 22.53 | 22.13 | 22.31 | 3,247,367 | +0.18(+0.80%) |
Jan 28, 2008 | 21.77 | 22.24 | 21.63 | 22.13 | 3,383,406 | +0.34(+1.57%) |
Jan 25, 2008 | 22.43 | 22.69 | 21.75 | 21.79 | 4,941,676 | -0.45(-2.02%) |
Jan 24, 2008 | 23.10 | 23.18 | 22.20 | 22.24 | 6,650,534 | -0.82(-3.57%) |
Jan 23, 2008 | 21.28 | 23.15 | 21.05 | 23.06 | 7,940,889 | +0.76(+3.42%) |
Jan 22, 2008 | 22.22 | 23.20 | 21.38 | 22.30 | 9,572,942 | -1.02(-4.39%) |
Jan 21, 2008 | 24.08 | 24.25 | 23.11 | 23.32 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 24.08 | 24.25 | 23.11 | 23.32 | 6,590,741 | -0.54(-2.27%) |
Jan 17, 2008 | 24.79 | 24.81 | 23.82 | 23.87 | 6,012,091 | -0.90(-3.64%) |
Jan 16, 2008 | 25.14 | 25.67 | 24.67 | 24.77 | 7,000,252 | -0.44(-1.74%) |
Jan 15, 2008 | 25.01 | 25.43 | 24.90 | 25.21 | 6,596,189 | -0.06(-0.24%) |
Jan 14, 2008 | 25.30 | 25.40 | 24.81 | 25.27 | 5,363,035 | -0.02(-0.07%) |
Jan 11, 2008 | 25.22 | 25.57 | 25.15 | 25.29 | 3,568,001 | -0.16(-0.64%) |
Jan 10, 2008 | 25.66 | 25.83 | 25.22 | 25.45 | 4,882,127 | -0.35(-1.34%) |
Jan 09, 2008 | 25.16 | 25.80 | 25.13 | 25.80 | 6,276,679 | +0.72(+2.85%) |
Jan 08, 2008 | 24.93 | 25.51 | 24.82 | 25.08 | 6,293,094 | +0.32(+1.30%) |
Jan 07, 2008 | 24.23 | 24.76 | 24.16 | 24.76 | 5,977,118 | +0.67(+2.78%) |
Jan 04, 2008 | 23.65 | 24.34 | 23.65 | 24.09 | 4,133,464 | +0.26(+1.10%) |
Jan 03, 2008 | 23.91 | 23.99 | 23.75 | 23.83 | 4,818,982 | +0.05(+0.22%) |
Jan 02, 2008 | 24.39 | 24.44 | 23.64 | 23.78 | 6,414,879 | -0.58(-2.40%) |
Jan 01, 2008 | 24.46 | 24.53 | 24.26 | 24.36 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 24.46 | 24.53 | 24.26 | 24.36 | 2,566,628 | -0.13(-0.53%) |
Dec 28, 2007 | 24.41 | 24.53 | 24.21 | 24.49 | 1,796,881 | +0.21(+0.87%) |
Dec 27, 2007 | 24.30 | 24.51 | 24.23 | 24.28 | 2,071,341 | +0.02(+0.10%) |
Dec 26, 2007 | 24.35 | 24.46 | 24.25 | 24.26 | 1,887,022 | -0.25(-1.01%) |
Dec 24, 2007 | 24.56 | 24.65 | 24.34 | 24.51 | 1,582,960 | +0.00(+0.02%) |
Dec 21, 2007 | 24.95 | 25.26 | 24.33 | 24.50 | 10,523,328 | -0.11(-0.46%) |
Dec 20, 2007 | 25.19 | 25.27 | 24.57 | 24.61 | 3,918,779 | -0.36(-1.44%) |
Dec 19, 2007 | 25.02 | 25.14 | 24.80 | 24.97 | 2,591,032 | -0.01(-0.06%) |
Dec 18, 2007 | 24.59 | 25.05 | 24.54 | 24.99 | 3,026,987 | +0.52(+2.12%) |
Dec 17, 2007 | 24.88 | 25.02 | 24.37 | 24.47 | 2,949,395 | -0.55(-2.21%) |
Dec 14, 2007 | 25.24 | 25.35 | 24.95 | 25.02 | 4,219,852 | -0.22(-0.85%) |
Dec 13, 2007 | 24.71 | 25.27 | 24.51 | 25.24 | 3,280,585 | +0.46(+1.85%) |
Dec 12, 2007 | 25.00 | 25.24 | 24.51 | 24.78 | 3,804,895 | +0.09(+0.38%) |
Dec 11, 2007 | 25.22 | 25.53 | 24.65 | 24.68 | 3,681,408 | -0.54(-2.13%) |
Dec 10, 2007 | 25.18 | 25.39 | 25.18 | 25.22 | 2,697,623 | +0.06(+0.24%) |
Dec 07, 2007 | 24.98 | 25.25 | 24.89 | 25.16 | 3,086,343 | +0.28(+1.11%) |
Dec 06, 2007 | 25.14 | 25.14 | 24.66 | 24.88 | 3,629,839 | -0.12(-0.47%) |
Dec 05, 2007 | 24.69 | 25.06 | 24.52 | 25.00 | 5,795,006 | +0.55(+2.26%) |
Dec 04, 2007 | 24.34 | 24.50 | 24.01 | 24.45 | 4,749,287 | +0.37(+1.55%) |
Dec 03, 2007 | 23.85 | 24.17 | 23.80 | 24.08 | 2,685,024 | +0.24(+1.02%) |
Nov 30, 2007 | 23.85 | 23.85 | 23.59 | 23.83 | 4,881,127 | +0.25(+1.07%) |
Nov 29, 2007 | 23.54 | 23.71 | 23.34 | 23.58 | 3,307,658 | +0.01(+0.06%) |
Nov 28, 2007 | 23.56 | 23.63 | 23.33 | 23.57 | 4,835,823 | +0.14(+0.60%) |
Nov 27, 2007 | 22.75 | 23.46 | 22.75 | 23.43 | 7,738,904 | +0.69(+3.04%) |
Nov 26, 2007 | 23.02 | 23.15 | 22.63 | 22.73 | 4,841,348 | -0.24(-1.04%) |
Nov 23, 2007 | 23.06 | 23.14 | 22.78 | 22.97 | 1,213,895 | +0.08(+0.35%) |
Nov 21, 2007 | 23.07 | 23.38 | 22.84 | 22.89 | 3,879,546 | -0.42(-1.79%) |
Nov 20, 2007 | 22.97 | 23.43 | 22.93 | 23.31 | 4,591,932 | +0.29(+1.24%) |
Nov 19, 2007 | 22.79 | 23.05 | 22.79 | 23.02 | 8,667,492 | +0.04(+0.16%) |
Nov 16, 2007 | 23.19 | 23.37 | 22.68 | 22.99 | 5,859,797 | -0.04(-0.16%) |
Nov 15, 2007 | 22.65 | 23.16 | 22.65 | 23.02 | 4,818,375 | +0.33(+1.44%) |
Nov 14, 2007 | 22.96 | 22.97 | 22.62 | 22.70 | 3,288,003 | -0.08(-0.35%) |
Nov 13, 2007 | 22.82 | 22.87 | 22.44 | 22.78 | 6,873,551 | +0.10(+0.45%) |
Nov 12, 2007 | 23.38 | 23.45 | 22.66 | 22.67 | 4,130,645 | -0.71(-3.04%) |
Nov 09, 2007 | 23.45 | 23.86 | 23.36 | 23.38 | 3,939,546 | -0.32(-1.36%) |
Nov 08, 2007 | 23.50 | 23.79 | 23.21 | 23.71 | 4,855,745 | +0.51(+2.20%) |
Nov 07, 2007 | 23.80 | 23.92 | 23.15 | 23.20 | 3,247,853 | -0.83(-3.46%) |
Nov 06, 2007 | 24.20 | 24.21 | 23.81 | 24.03 | 3,801,842 | +0.00(+0.00%) |
Nov 05, 2007 | 23.85 | 24.23 | 23.71 | 24.03 | 2,565,495 | +0.13(+0.53%) |
Nov 02, 2007 | 23.66 | 24.08 | 23.66 | 23.90 | 3,741,756 | +0.27(+1.15%) |