Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 18.72 | 19.24 | 18.45 | 18.98 | 3,070,250 | +0.15(+0.77%) |
Oct 30, 2008 | 18.80 | 18.99 | 18.06 | 18.84 | 2,568,580 | +0.51(+2.78%) |
Oct 29, 2008 | 17.68 | 19.06 | 17.68 | 18.33 | 4,402,285 | +0.01(+0.04%) |
Oct 28, 2008 | 17.31 | 18.33 | 16.46 | 18.32 | 5,097,870 | +1.52(+9.05%) |
Oct 27, 2008 | 17.07 | 17.89 | 16.79 | 16.80 | 3,745,065 | -0.47(-2.73%) |
Oct 24, 2008 | 16.61 | 17.81 | 16.47 | 17.27 | 3,804,732 | -0.47(-2.68%) |
Oct 23, 2008 | 18.07 | 18.74 | 16.93 | 17.75 | 5,389,237 | -0.13(-0.75%) |
Oct 22, 2008 | 18.90 | 18.90 | 17.25 | 17.88 | 5,154,826 | -1.13(-5.96%) |
Oct 21, 2008 | 19.71 | 19.93 | 18.91 | 19.02 | 4,685,402 | -0.32(-1.66%) |
Oct 20, 2008 | 18.66 | 19.34 | 18.38 | 19.34 | 3,265,912 | +0.89(+4.84%) |
Oct 17, 2008 | 18.15 | 19.45 | 18.15 | 18.44 | 5,374,280 | -1.12(-5.72%) |
Oct 16, 2008 | 16.64 | 19.56 | 16.64 | 19.56 | 10,554,085 | +2.53(+14.83%) |
Oct 15, 2008 | 18.95 | 18.95 | 16.79 | 17.04 | 4,761,319 | -2.21(-11.50%) |
Oct 14, 2008 | 20.04 | 20.31 | 18.78 | 19.25 | 5,502,450 | -0.28(-1.41%) |
Oct 13, 2008 | 18.28 | 19.61 | 17.85 | 19.52 | 4,716,177 | +1.80(+10.13%) |
Oct 10, 2008 | 17.60 | 18.75 | 16.71 | 17.73 | 7,289,078 | -0.37(-2.05%) |
Oct 09, 2008 | 19.55 | 20.09 | 18.07 | 18.10 | 5,505,098 | -1.34(-6.91%) |
Oct 08, 2008 | 19.03 | 20.67 | 18.95 | 19.44 | 6,310,966 | +0.05(+0.24%) |
Oct 07, 2008 | 21.12 | 21.23 | 19.28 | 19.40 | 6,538,568 | -1.54(-7.33%) |
Oct 06, 2008 | 20.91 | 21.07 | 19.73 | 20.93 | 5,241,584 | -0.17(-0.80%) |
Oct 03, 2008 | 21.60 | 22.01 | 21.06 | 21.10 | 0 | -0.22(-1.04%) |
Oct 02, 2008 | 22.17 | 22.17 | 21.28 | 21.32 | 3,807,582 | -0.85(-3.85%) |
Oct 01, 2008 | 22.14 | 22.63 | 21.70 | 22.18 | 3,888,442 | -0.15(-0.69%) |
Sep 30, 2008 | 22.54 | 22.54 | 22.05 | 22.33 | 4,367,109 | +0.26(+1.16%) |
Sep 29, 2008 | 23.19 | 23.61 | 21.86 | 22.07 | 6,008,534 | -1.45(-6.17%) |
Sep 26, 2008 | 23.03 | 23.57 | 23.00 | 23.53 | 0 | +0.11(+0.46%) |
Sep 25, 2008 | 22.95 | 23.74 | 22.71 | 23.42 | 4,394,696 | +0.54(+2.38%) |
Sep 24, 2008 | 23.72 | 23.72 | 22.64 | 22.87 | 6,753,452 | -0.95(-3.99%) |
Sep 23, 2008 | 24.81 | 25.08 | 23.78 | 23.82 | 5,456,444 | -0.99(-3.98%) |
Sep 22, 2008 | 25.40 | 25.97 | 24.70 | 24.81 | 4,118,468 | -0.83(-3.24%) |
Sep 19, 2008 | 25.74 | 26.76 | 25.57 | 25.64 | 0 | -0.13(-0.50%) |
Sep 18, 2008 | 25.76 | 26.28 | 24.47 | 25.77 | 11,056,906 | +0.31(+1.22%) |
Sep 17, 2008 | 25.29 | 25.55 | 24.40 | 25.46 | 6,957,667 | -0.33(-1.26%) |
Sep 16, 2008 | 25.14 | 25.88 | 24.53 | 25.79 | 5,851,330 | +0.28(+1.08%) |
Sep 15, 2008 | 25.07 | 26.44 | 25.07 | 25.51 | 4,479,965 | -0.44(-1.68%) |
Sep 12, 2008 | 25.37 | 25.97 | 25.25 | 25.95 | 4,096,379 | +0.42(+1.65%) |
Sep 11, 2008 | 24.53 | 25.57 | 24.37 | 25.53 | 4,479,046 | +0.69(+2.76%) |
Sep 10, 2008 | 24.95 | 25.16 | 24.61 | 24.84 | 6,391,320 | +0.10(+0.42%) |
Sep 09, 2008 | 25.12 | 25.45 | 24.72 | 24.74 | 4,638,014 | -0.47(-1.88%) |
Sep 08, 2008 | 24.93 | 25.38 | 24.77 | 25.21 | 4,189,344 | +0.29(+1.17%) |
Sep 05, 2008 | 24.92 | 25.02 | 24.47 | 24.92 | 0 | -0.17(-0.69%) |
Sep 04, 2008 | 25.42 | 25.42 | 24.53 | 25.10 | 4,893,999 | -0.46(-1.78%) |
Sep 03, 2008 | 25.42 | 25.92 | 25.26 | 25.55 | 6,127,440 | +0.55(+2.21%) |
Sep 02, 2008 | 24.54 | 25.26 | 24.35 | 25.00 | 5,408,928 | +0.93(+3.87%) |
Aug 29, 2008 | 24.23 | 24.34 | 24.05 | 24.07 | 0 | -0.25(-1.02%) |
Aug 28, 2008 | 23.90 | 24.38 | 23.82 | 24.32 | 3,559,797 | +0.61(+2.57%) |
Aug 27, 2008 | 23.63 | 23.82 | 23.59 | 23.71 | 1,561,344 | +0.07(+0.29%) |
Aug 26, 2008 | 23.46 | 23.64 | 23.28 | 23.64 | 2,657,461 | +0.15(+0.65%) |
Aug 25, 2008 | 23.84 | 23.86 | 23.20 | 23.49 | 3,357,724 | -0.43(-1.78%) |
Aug 22, 2008 | 23.92 | 24.19 | 23.74 | 23.91 | 0 | -0.02(-0.06%) |
Aug 21, 2008 | 24.14 | 24.18 | 23.72 | 23.93 | 3,141,289 | -0.36(-1.48%) |
Aug 20, 2008 | 24.03 | 24.31 | 23.90 | 24.29 | 1,979,395 | +0.13(+0.54%) |
Aug 19, 2008 | 24.44 | 24.64 | 24.03 | 24.16 | 2,510,355 | -0.44(-1.81%) |
Aug 18, 2008 | 24.88 | 24.88 | 24.53 | 24.60 | 3,690,709 | -0.12(-0.50%) |
Aug 15, 2008 | 24.21 | 24.78 | 23.89 | 24.72 | 0 | +0.53(+2.20%) |
Aug 14, 2008 | 24.15 | 24.28 | 23.86 | 24.19 | 3,751,636 | -0.10(-0.39%) |
Aug 13, 2008 | 24.47 | 24.59 | 23.71 | 24.29 | 3,917,860 | -0.31(-1.28%) |
Aug 12, 2008 | 24.51 | 24.84 | 24.47 | 24.60 | 2,601,058 | -0.05(-0.19%) |
Aug 11, 2008 | 24.17 | 24.77 | 23.98 | 24.65 | 4,331,612 | +0.39(+1.63%) |
Aug 08, 2008 | 23.54 | 24.27 | 23.27 | 24.25 | 4,037,539 | +0.78(+3.34%) |
Aug 07, 2008 | 23.46 | 24.07 | 23.27 | 23.47 | 5,407,740 | -0.26(-1.08%) |
Aug 06, 2008 | 23.15 | 23.79 | 23.15 | 23.72 | 5,060,187 | +0.56(+2.41%) |
Aug 05, 2008 | 22.48 | 23.17 | 22.45 | 23.17 | 3,349,184 | +0.84(+3.76%) |
Aug 04, 2008 | 22.61 | 22.63 | 22.25 | 22.33 | 2,534,721 | -0.32(-1.40%) |
Aug 01, 2008 | 23.26 | 23.38 | 22.64 | 22.64 | 1,970,957 | -0.57(-2.47%) |
Jul 31, 2008 | 23.46 | 23.70 | 23.14 | 23.22 | 2,968,938 | -0.39(-1.67%) |
Jul 30, 2008 | 23.25 | 23.61 | 23.13 | 23.61 | 3,790,925 | +0.54(+2.34%) |
Jul 29, 2008 | 23.07 | 23.25 | 22.46 | 23.07 | 4,425,045 | +0.26(+1.12%) |
Jul 28, 2008 | 23.13 | 23.28 | 22.72 | 22.82 | 3,795,122 | -0.34(-1.47%) |
Jul 25, 2008 | 23.48 | 23.63 | 23.11 | 23.16 | 4,645,128 | -0.20(-0.85%) |
Jul 24, 2008 | 23.77 | 23.86 | 23.33 | 23.36 | 4,656,554 | -0.45(-1.90%) |
Jul 23, 2008 | 23.67 | 23.99 | 23.43 | 23.81 | 6,813,689 | +0.22(+0.92%) |
Jul 22, 2008 | 23.21 | 23.64 | 23.12 | 23.59 | 6,108,846 | +0.25(+1.05%) |
Jul 21, 2008 | 23.41 | 23.48 | 23.00 | 23.35 | 4,649,281 | +0.07(+0.31%) |
Jul 18, 2008 | 23.35 | 23.90 | 23.03 | 23.27 | 5,467,405 | -0.10(-0.43%) |
Jul 17, 2008 | 22.40 | 23.57 | 22.40 | 23.37 | 8,625,691 | +1.52(+6.94%) |
Jul 16, 2008 | 21.46 | 21.86 | 21.02 | 21.86 | 6,931,762 | +0.49(+2.31%) |
Jul 15, 2008 | 20.91 | 21.59 | 20.81 | 21.36 | 5,536,406 | +0.25(+1.18%) |
Jul 14, 2008 | 21.66 | 21.66 | 21.02 | 21.11 | 4,366,853 | -0.11(-0.51%) |
Jul 11, 2008 | 20.99 | 21.39 | 20.69 | 21.22 | 5,121,189 | -0.00(-0.02%) |
Jul 10, 2008 | 21.17 | 21.66 | 20.94 | 21.22 | 6,168,142 | +0.29(+1.39%) |
Jul 09, 2008 | 21.63 | 21.77 | 20.93 | 20.93 | 4,743,670 | -0.62(-2.90%) |
Jul 08, 2008 | 21.11 | 21.60 | 21.06 | 21.56 | 4,972,118 | +0.25(+1.17%) |
Jul 07, 2008 | 21.40 | 21.65 | 21.12 | 21.31 | 3,379,598 | +0.01(+0.04%) |
Jul 04, 2008 | 21.44 | 21.58 | 20.93 | 21.30 | 2,991,562 | +0.00(+0.00%) |
Jul 03, 2008 | 21.44 | 21.58 | 20.93 | 21.30 | 2,991,562 | -0.01(-0.04%) |
Jul 02, 2008 | 22.16 | 22.20 | 21.27 | 21.31 | 4,972,118 | -0.71(-3.23%) |
Jul 01, 2008 | 21.76 | 22.09 | 21.60 | 22.02 | 4,752,147 | +0.05(+0.24%) |
Jun 30, 2008 | 21.87 | 22.17 | 21.59 | 21.97 | 5,439,014 | +0.08(+0.39%) |
Jun 27, 2008 | 21.88 | 22.07 | 21.75 | 21.88 | 3,016,078 | -0.02(-0.09%) |
Jun 26, 2008 | 22.41 | 22.45 | 21.88 | 21.90 | 3,485,011 | -0.72(-3.18%) |
Jun 25, 2008 | 22.65 | 22.83 | 22.55 | 22.62 | 4,261,801 | -0.00(-0.02%) |
Jun 24, 2008 | 23.15 | 23.17 | 22.56 | 22.63 | 3,535,838 | -0.58(-2.49%) |
Jun 23, 2008 | 23.11 | 23.27 | 22.86 | 23.20 | 2,326,902 | +0.24(+1.05%) |
Jun 20, 2008 | 23.17 | 23.34 | 22.78 | 22.96 | 3,670,020 | -0.38(-1.64%) |
Jun 19, 2008 | 23.22 | 23.51 | 23.04 | 23.35 | 2,658,749 | +0.11(+0.48%) |
Jun 18, 2008 | 23.48 | 23.48 | 23.07 | 23.23 | 2,438,885 | -0.35(-1.48%) |
Jun 17, 2008 | 23.77 | 23.91 | 23.53 | 23.58 | 2,272,134 | -0.10(-0.44%) |
Jun 16, 2008 | 23.57 | 23.81 | 23.46 | 23.69 | 3,024,858 | -0.04(-0.18%) |
Jun 13, 2008 | 22.97 | 23.76 | 22.94 | 23.73 | 5,101,280 | +0.85(+3.70%) |
Jun 12, 2008 | 22.97 | 23.14 | 22.71 | 22.88 | 4,672,101 | -0.09(-0.40%) |
Jun 11, 2008 | 23.04 | 23.25 | 22.92 | 22.97 | 3,037,843 | -0.13(-0.58%) |
Jun 10, 2008 | 23.00 | 23.18 | 22.78 | 23.11 | 3,330,740 | -0.20(-0.87%) |
Jun 09, 2008 | 23.57 | 23.60 | 23.04 | 23.31 | 3,299,610 | -0.13(-0.57%) |
Jun 06, 2008 | 24.01 | 24.01 | 23.43 | 23.45 | 3,776,519 | -0.72(-2.98%) |
Jun 05, 2008 | 23.92 | 24.17 | 23.73 | 24.17 | 2,217,953 | +0.48(+2.02%) |
Jun 04, 2008 | 23.52 | 24.02 | 23.46 | 23.69 | 3,273,204 | +0.18(+0.75%) |
Jun 03, 2008 | 23.30 | 23.81 | 23.30 | 23.51 | 4,619,381 | -0.41(-1.73%) |
Jun 02, 2008 | 24.05 | 24.10 | 23.77 | 23.92 | 2,294,936 | -0.21(-0.87%) |
May 30, 2008 | 24.41 | 24.56 | 24.02 | 24.13 | 2,831,740 | -0.15(-0.60%) |
May 29, 2008 | 24.01 | 24.45 | 23.90 | 24.28 | 2,574,629 | +0.02(+0.08%) |
May 28, 2008 | 23.96 | 24.26 | 23.75 | 24.26 | 2,700,276 | +0.44(+1.83%) |
May 27, 2008 | 23.93 | 24.00 | 23.61 | 23.82 | 3,043,484 | -0.10(-0.40%) |
May 26, 2008 | 24.38 | 24.39 | 23.85 | 23.92 | 0 | +0.00(+0.00%) |
May 23, 2008 | 24.38 | 24.39 | 23.85 | 23.92 | 3,488,098 | -0.46(-1.88%) |
May 22, 2008 | 24.41 | 24.62 | 24.20 | 24.38 | 2,386,235 | +0.10(+0.41%) |
May 21, 2008 | 24.76 | 24.83 | 24.18 | 24.28 | 3,883,470 | -0.45(-1.83%) |
May 20, 2008 | 24.51 | 24.86 | 24.51 | 24.73 | 2,321,702 | -0.03(-0.14%) |
May 19, 2008 | 25.34 | 25.34 | 24.67 | 24.77 | 2,751,412 | -0.60(-2.35%) |
May 16, 2008 | 25.05 | 25.45 | 25.05 | 25.36 | 3,167,635 | +0.24(+0.94%) |
May 15, 2008 | 24.93 | 25.20 | 24.63 | 25.13 | 3,217,073 | +0.26(+1.03%) |
May 14, 2008 | 24.46 | 25.04 | 24.33 | 24.87 | 3,244,693 | +0.51(+2.11%) |
May 13, 2008 | 24.03 | 24.36 | 24.03 | 24.36 | 2,109,822 | +0.23(+0.97%) |
May 12, 2008 | 23.92 | 24.13 | 23.47 | 24.12 | 2,445,119 | +0.35(+1.48%) |
May 09, 2008 | 23.80 | 24.04 | 23.64 | 23.77 | 744,709 | -0.39(-1.63%) |
May 08, 2008 | 24.03 | 24.22 | 23.85 | 24.17 | 1,779,816 | +0.13(+0.56%) |
May 07, 2008 | 24.26 | 24.53 | 24.01 | 24.03 | 3,412,719 | -0.22(-0.90%) |
May 06, 2008 | 24.20 | 24.35 | 23.85 | 24.25 | 3,671,838 | +0.03(+0.14%) |
May 05, 2008 | 24.03 | 24.26 | 23.77 | 24.21 | 3,062,841 | +0.15(+0.62%) |
May 02, 2008 | 24.01 | 24.35 | 23.86 | 24.07 | 4,997,469 | +0.17(+0.71%) |
May 01, 2008 | 23.46 | 24.02 | 23.14 | 23.90 | 5,062,482 | +0.40(+1.69%) |
Apr 30, 2008 | 23.81 | 24.15 | 23.37 | 23.50 | 5,011,287 | -0.37(-1.54%) |
Apr 29, 2008 | 24.20 | 24.36 | 23.79 | 23.87 | 3,228,302 | -0.42(-1.72%) |
Apr 28, 2008 | 24.94 | 25.47 | 24.11 | 24.28 | 3,050,201 | -0.54(-2.19%) |
Apr 25, 2008 | 24.54 | 24.86 | 24.35 | 24.83 | 2,249,259 | +0.45(+1.84%) |
Apr 24, 2008 | 24.21 | 24.53 | 23.93 | 24.38 | 2,977,353 | +0.19(+0.79%) |
Apr 23, 2008 | 24.88 | 25.07 | 24.09 | 24.19 | 2,474,030 | -0.61(-2.46%) |
Apr 22, 2008 | 24.84 | 25.00 | 24.41 | 24.80 | 3,913,417 | -0.23(-0.92%) |
Apr 21, 2008 | 25.16 | 25.28 | 24.79 | 25.03 | 3,716,734 | -0.40(-1.58%) |
Apr 18, 2008 | 25.34 | 25.47 | 24.84 | 25.43 | 3,507,442 | +0.64(+2.56%) |
Apr 17, 2008 | 25.07 | 25.28 | 24.55 | 24.79 | 3,717,591 | -0.45(-1.77%) |
Apr 16, 2008 | 24.29 | 25.24 | 24.23 | 25.24 | 5,182,460 | +1.11(+4.59%) |
Apr 15, 2008 | 24.10 | 24.31 | 23.94 | 24.13 | 2,305,821 | +0.12(+0.51%) |
Apr 14, 2008 | 24.39 | 24.39 | 23.99 | 24.01 | 2,603,174 | -0.18(-0.74%) |
Apr 11, 2008 | 24.16 | 24.53 | 24.05 | 24.19 | 2,593,130 | -0.20(-0.82%) |
Apr 10, 2008 | 24.18 | 24.55 | 24.02 | 24.39 | 2,973,072 | +0.16(+0.68%) |
Apr 09, 2008 | 24.56 | 24.66 | 24.14 | 24.23 | 1,978,074 | -0.23(-0.94%) |
Apr 08, 2008 | 24.35 | 24.49 | 24.17 | 24.46 | 3,219,695 | +0.03(+0.13%) |
Apr 07, 2008 | 25.05 | 25.05 | 24.35 | 24.43 | 3,809,885 | -0.39(-1.57%) |
Apr 04, 2008 | 24.36 | 24.97 | 24.23 | 24.82 | 3,959,167 | +0.52(+2.13%) |
Apr 03, 2008 | 24.04 | 24.71 | 23.87 | 24.30 | 4,352,150 | +0.13(+0.52%) |
Apr 02, 2008 | 23.76 | 24.58 | 23.76 | 24.17 | 7,064,001 | +0.23(+0.94%) |
Apr 01, 2008 | 23.20 | 23.95 | 23.04 | 23.95 | 4,281,887 | +0.78(+3.35%) |
Mar 31, 2008 | 22.53 | 23.25 | 22.53 | 23.17 | 4,623,920 | +0.47(+2.08%) |
Mar 28, 2008 | 22.95 | 22.95 | 22.50 | 22.70 | 3,085,949 | -0.11(-0.50%) |
Mar 27, 2008 | 22.99 | 23.17 | 22.54 | 22.81 | 3,062,457 | -0.08(-0.33%) |
Mar 26, 2008 | 23.27 | 23.39 | 22.78 | 22.89 | 3,129,158 | -0.49(-2.10%) |
Mar 25, 2008 | 23.35 | 23.52 | 23.09 | 23.38 | 2,102,288 | +0.20(+0.84%) |
Mar 24, 2008 | 22.55 | 23.66 | 22.44 | 23.18 | 3,598,115 | +0.58(+2.56%) |
Mar 21, 2008 | 22.39 | 22.78 | 22.25 | 22.61 | 4,136,869 | +0.00(+0.00%) |
Mar 20, 2008 | 22.39 | 22.78 | 22.25 | 22.61 | 4,136,869 | +0.25(+1.10%) |
Mar 19, 2008 | 23.23 | 23.43 | 22.36 | 22.36 | 3,931,978 | -0.13(-0.60%) |
Mar 18, 2008 | 22.86 | 23.32 | 22.37 | 22.50 | 4,813,136 | +0.29(+1.29%) |
Mar 17, 2008 | 22.10 | 22.71 | 21.88 | 22.21 | 6,663,236 | -0.39(-1.71%) |
Mar 14, 2008 | 23.27 | 23.36 | 22.23 | 22.60 | 6,491,087 | -0.60(-2.58%) |
Mar 13, 2008 | 22.63 | 23.32 | 22.32 | 23.19 | 5,154,523 | +0.29(+1.25%) |
Mar 12, 2008 | 22.78 | 23.28 | 22.69 | 22.91 | 3,340,638 | +0.03(+0.15%) |
Mar 11, 2008 | 22.70 | 22.87 | 22.12 | 22.87 | 6,124,970 | +0.85(+3.88%) |
Mar 10, 2008 | 22.49 | 22.49 | 21.92 | 22.02 | 7,487,278 | -0.41(-1.83%) |
Mar 07, 2008 | 22.99 | 23.00 | 22.30 | 22.43 | 7,247,535 | -0.80(-3.43%) |
Mar 06, 2008 | 23.38 | 23.64 | 23.20 | 23.22 | 4,946,595 | -0.42(-1.77%) |
Mar 05, 2008 | 23.55 | 23.83 | 23.44 | 23.64 | 6,457,036 | +0.18(+0.75%) |
Mar 04, 2008 | 23.74 | 23.87 | 23.16 | 23.46 | 5,457,933 | -0.53(-2.22%) |
Mar 03, 2008 | 23.75 | 24.00 | 23.62 | 24.00 | 4,630,540 | +0.26(+1.11%) |
Feb 29, 2008 | 24.33 | 24.34 | 23.59 | 23.73 | 4,360,152 | -0.73(-2.97%) |
Feb 28, 2008 | 24.66 | 24.84 | 24.16 | 24.46 | 6,584,044 | -0.50(-1.99%) |
Feb 27, 2008 | 25.08 | 25.31 | 24.87 | 24.96 | 4,314,201 | -0.22(-0.88%) |
Feb 26, 2008 | 25.18 | 25.43 | 24.94 | 25.18 | 3,626,769 | -0.09(-0.36%) |
Feb 25, 2008 | 24.73 | 25.27 | 24.57 | 25.27 | 3,358,585 | +0.62(+2.52%) |
Feb 22, 2008 | 24.66 | 24.67 | 24.09 | 24.65 | 2,930,576 | +0.15(+0.59%) |
Feb 21, 2008 | 24.54 | 24.68 | 24.33 | 24.51 | 4,571,873 | +0.12(+0.49%) |
Feb 20, 2008 | 23.93 | 24.54 | 23.93 | 24.39 | 4,363,806 | -0.59(-2.38%) |
Feb 19, 2008 | 24.78 | 25.11 | 24.61 | 24.98 | 3,387,739 | +0.53(+2.18%) |
Feb 18, 2008 | 24.51 | 24.61 | 24.07 | 24.45 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 24.51 | 24.61 | 24.07 | 24.45 | 5,172,152 | -0.13(-0.53%) |
Feb 14, 2008 | 25.07 | 25.08 | 24.51 | 24.58 | 3,669,950 | -0.53(-2.10%) |
Feb 13, 2008 | 25.27 | 25.43 | 24.90 | 25.11 | 3,614,343 | +0.19(+0.77%) |
Feb 12, 2008 | 24.74 | 25.21 | 24.63 | 24.92 | 3,060,036 | +0.10(+0.42%) |
Feb 11, 2008 | 24.51 | 24.93 | 24.46 | 24.81 | 2,178,181 | +0.16(+0.67%) |
Feb 08, 2008 | 24.48 | 24.79 | 24.28 | 24.65 | 2,592,485 | +0.01(+0.05%) |
Feb 07, 2008 | 24.49 | 24.90 | 24.39 | 24.64 | 3,113,311 | -0.12(-0.48%) |
Feb 06, 2008 | 24.92 | 25.27 | 24.65 | 24.75 | 2,468,697 | +0.12(+0.48%) |
Feb 05, 2008 | 24.95 | 25.26 | 24.64 | 24.64 | 2,373,039 | -0.80(-3.13%) |
Feb 04, 2008 | 25.94 | 26.01 | 25.37 | 25.43 | 3,626,610 | -0.29(-1.15%) |
Feb 01, 2008 | 25.26 | 25.76 | 25.17 | 25.73 | 3,036,354 | +0.70(+2.78%) |
Jan 31, 2008 | 24.35 | 25.53 | 24.13 | 25.03 | 4,651,281 | +0.57(+2.32%) |
Jan 30, 2008 | 24.70 | 25.24 | 24.36 | 24.46 | 4,034,257 | -0.25(-1.01%) |
Jan 29, 2008 | 24.90 | 25.15 | 24.62 | 24.71 | 3,825,910 | +0.06(+0.25%) |
Jan 28, 2008 | 24.25 | 24.72 | 23.92 | 24.65 | 3,913,916 | +0.53(+2.19%) |
Jan 25, 2008 | 24.81 | 25.18 | 24.01 | 24.12 | 4,778,224 | -0.30(-1.22%) |
Jan 24, 2008 | 24.41 | 24.98 | 24.17 | 24.42 | 5,140,207 | -0.06(-0.23%) |
Jan 23, 2008 | 22.91 | 24.51 | 22.43 | 24.48 | 6,443,190 | +0.93(+3.93%) |
Jan 22, 2008 | 22.63 | 23.94 | 22.63 | 23.55 | 7,464,863 | -0.21(-0.89%) |
Jan 21, 2008 | 23.92 | 24.46 | 23.25 | 23.76 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 23.92 | 24.46 | 23.25 | 23.76 | 6,698,613 | -0.22(-0.93%) |
Jan 17, 2008 | 24.34 | 25.31 | 23.89 | 23.99 | 8,328,001 | +0.41(+1.74%) |
Jan 16, 2008 | 23.94 | 24.13 | 23.45 | 23.58 | 6,369,030 | -0.26(-1.09%) |
Jan 15, 2008 | 24.26 | 24.56 | 23.84 | 23.84 | 4,120,602 | -0.89(-3.61%) |
Jan 14, 2008 | 24.25 | 24.84 | 24.25 | 24.73 | 3,378,643 | +0.53(+2.18%) |
Jan 11, 2008 | 24.75 | 24.75 | 24.17 | 24.20 | 5,434,721 | -0.73(-2.93%) |
Jan 10, 2008 | 24.87 | 25.14 | 24.31 | 24.93 | 4,858,591 | +0.03(+0.12%) |
Jan 09, 2008 | 24.46 | 25.07 | 24.28 | 24.90 | 6,607,060 | -0.07(-0.29%) |
Jan 08, 2008 | 25.83 | 26.04 | 24.95 | 24.97 | 5,232,887 | -0.68(-2.66%) |
Jan 07, 2008 | 25.83 | 25.93 | 25.16 | 25.65 | 4,608,451 | +0.13(+0.51%) |
Jan 04, 2008 | 25.80 | 25.85 | 25.46 | 25.52 | 3,269,362 | -0.45(-1.72%) |
Jan 03, 2008 | 26.39 | 26.42 | 25.85 | 25.97 | 3,251,718 | -0.29(-1.12%) |
Jan 02, 2008 | 27.19 | 27.19 | 26.08 | 26.27 | 3,141,769 | -0.62(-2.32%) |
Jan 01, 2008 | 26.95 | 27.10 | 26.84 | 26.89 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 26.95 | 27.10 | 26.84 | 26.89 | 1,794,569 | -0.08(-0.28%) |
Dec 28, 2007 | 27.31 | 27.39 | 26.83 | 26.97 | 1,967,816 | -0.07(-0.24%) |
Dec 27, 2007 | 26.32 | 27.18 | 26.32 | 27.03 | 3,416,879 | -0.48(-1.75%) |
Dec 26, 2007 | 27.40 | 27.55 | 27.14 | 27.52 | 1,093,244 | +0.02(+0.08%) |
Dec 24, 2007 | 27.47 | 27.65 | 27.38 | 27.49 | 512,369 | +0.03(+0.11%) |
Dec 21, 2007 | 26.99 | 27.50 | 26.67 | 27.46 | 3,743,532 | +0.73(+2.74%) |
Dec 20, 2007 | 26.46 | 26.79 | 26.27 | 26.73 | 2,317,343 | +0.43(+1.63%) |
Dec 19, 2007 | 26.78 | 26.78 | 26.16 | 26.30 | 2,368,071 | -0.29(-1.09%) |
Dec 18, 2007 | 26.34 | 26.68 | 26.03 | 26.59 | 3,476,839 | +0.56(+2.13%) |
Dec 17, 2007 | 26.60 | 26.61 | 26.00 | 26.04 | 2,971,038 | -0.54(-2.02%) |
Dec 14, 2007 | 26.57 | 26.97 | 26.57 | 26.57 | 2,568,424 | -0.42(-1.56%) |
Dec 13, 2007 | 26.67 | 27.04 | 26.48 | 26.99 | 2,928,662 | +0.34(+1.28%) |
Dec 12, 2007 | 26.78 | 27.00 | 26.31 | 26.65 | 2,232,092 | +0.41(+1.56%) |
Dec 11, 2007 | 27.16 | 27.17 | 26.21 | 26.24 | 2,439,507 | -0.88(-3.26%) |
Dec 10, 2007 | 27.11 | 27.21 | 26.88 | 27.13 | 1,326,699 | +0.22(+0.81%) |
Dec 07, 2007 | 26.63 | 27.01 | 26.47 | 26.91 | 1,746,168 | +0.49(+1.85%) |
Dec 06, 2007 | 26.32 | 26.53 | 26.18 | 26.42 | 2,198,599 | +0.09(+0.33%) |
Dec 05, 2007 | 26.36 | 26.36 | 26.15 | 26.33 | 2,659,653 | +0.27(+1.03%) |
Dec 04, 2007 | 26.10 | 26.29 | 25.92 | 26.06 | 1,855,811 | -0.14(-0.53%) |
Dec 03, 2007 | 26.10 | 26.44 | 26.07 | 26.20 | 2,906,361 | -0.08(-0.31%) |
Nov 30, 2007 | 26.45 | 26.45 | 25.90 | 26.28 | 4,324,383 | +0.09(+0.34%) |
Nov 29, 2007 | 26.14 | 26.93 | 25.96 | 26.19 | 2,943,911 | -0.09(-0.34%) |
Nov 28, 2007 | 25.30 | 26.29 | 25.30 | 26.28 | 5,415,115 | +1.01(+4.00%) |
Nov 27, 2007 | 25.35 | 25.59 | 24.86 | 25.27 | 4,375,015 | +0.00(+0.00%) |
Nov 26, 2007 | 25.44 | 26.02 | 25.17 | 25.27 | 2,846,239 | -0.19(-0.75%) |
Nov 23, 2007 | 25.26 | 25.52 | 25.06 | 25.46 | 896,710 | +0.42(+1.67%) |
Nov 21, 2007 | 25.03 | 25.38 | 24.97 | 25.05 | 3,016,673 | -0.32(-1.27%) |
Nov 20, 2007 | 25.04 | 25.60 | 24.97 | 25.37 | 3,042,288 | +0.31(+1.25%) |
Nov 19, 2007 | 25.51 | 25.63 | 25.02 | 25.05 | 3,129,001 | -0.52(-2.04%) |
Nov 16, 2007 | 25.91 | 26.04 | 25.28 | 25.57 | 3,886,878 | -0.22(-0.85%) |
Nov 15, 2007 | 25.96 | 26.38 | 25.60 | 25.79 | 3,438,545 | -0.28(-1.06%) |
Nov 14, 2007 | 26.48 | 26.50 | 26.06 | 26.07 | 3,306,693 | -0.20(-0.76%) |
Nov 13, 2007 | 26.52 | 26.61 | 26.11 | 26.27 | 3,430,352 | +0.04(+0.16%) |
Nov 12, 2007 | 26.42 | 26.77 | 26.22 | 26.23 | 2,698,955 | -0.30(-1.13%) |
Nov 09, 2007 | 27.04 | 27.15 | 26.50 | 26.52 | 3,369,502 | -0.90(-3.29%) |
Nov 08, 2007 | 27.01 | 27.53 | 26.74 | 27.43 | 3,257,391 | +0.44(+1.63%) |
Nov 07, 2007 | 27.88 | 27.91 | 26.99 | 26.99 | 2,654,704 | -1.24(-4.41%) |
Nov 06, 2007 | 27.95 | 28.29 | 27.56 | 28.23 | 1,945,390 | +0.48(+1.74%) |
Nov 05, 2007 | 27.95 | 28.04 | 27.53 | 27.75 | 2,246,689 | -0.31(-1.11%) |
Nov 02, 2007 | 28.31 | 28.31 | 27.71 | 28.06 | 1,932,854 | +0.12(+0.44%) |