Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 18.04 | 20.32 | 18.03 | 19.43 | 14,379,163 | +1.01(+5.48%) |
Oct 30, 2008 | 17.50 | 19.50 | 17.50 | 18.42 | 16,608,506 | +2.48(+15.56%) |
Oct 29, 2008 | 15.47 | 16.96 | 14.95 | 15.94 | 16,093,284 | +0.38(+2.44%) |
Oct 28, 2008 | 14.12 | 15.63 | 13.57 | 15.56 | 12,663,925 | +1.89(+13.83%) |
Oct 27, 2008 | 14.12 | 14.73 | 13.62 | 13.67 | 10,598,434 | -0.77(-5.33%) |
Oct 24, 2008 | 14.16 | 15.23 | 14.16 | 14.44 | 11,719,369 | -0.97(-6.29%) |
Oct 23, 2008 | 15.24 | 15.46 | 14.44 | 15.41 | 19,371,564 | +0.16(+1.05%) |
Oct 22, 2008 | 15.98 | 16.09 | 14.73 | 15.25 | 10,472,374 | -0.80(-4.98%) |
Oct 21, 2008 | 16.71 | 17.40 | 16.03 | 16.05 | 12,880,768 | -1.17(-6.79%) |
Oct 20, 2008 | 17.33 | 17.69 | 16.72 | 17.22 | 8,999,474 | +0.05(+0.29%) |
Oct 17, 2008 | 17.14 | 17.74 | 16.45 | 17.17 | 13,438,299 | -0.07(-0.41%) |
Oct 16, 2008 | 15.92 | 17.24 | 15.52 | 17.24 | 19,376,344 | +1.24(+7.75%) |
Oct 15, 2008 | 17.16 | 18.12 | 15.94 | 16.00 | 13,407,098 | -1.91(-10.66%) |
Oct 14, 2008 | 19.64 | 19.95 | 17.46 | 17.91 | 14,034,823 | -0.98(-5.19%) |
Oct 13, 2008 | 17.40 | 19.05 | 17.05 | 18.89 | 15,451,296 | +2.46(+14.97%) |
Oct 10, 2008 | 16.12 | 17.53 | 15.15 | 16.43 | 21,647,688 | -0.26(-1.56%) |
Oct 09, 2008 | 18.26 | 18.44 | 16.56 | 16.69 | 17,417,790 | -1.15(-6.45%) |
Oct 08, 2008 | 18.18 | 18.86 | 17.69 | 17.84 | 19,105,228 | -0.44(-2.41%) |
Oct 07, 2008 | 19.68 | 20.69 | 18.28 | 18.28 | 15,002,935 | -1.20(-6.16%) |
Oct 06, 2008 | 19.60 | 19.65 | 18.11 | 19.48 | 17,176,520 | -0.52(-2.60%) |
Oct 03, 2008 | 21.37 | 21.57 | 19.98 | 20.00 | 16,805,728 | -0.84(-4.03%) |
Oct 02, 2008 | 22.20 | 22.29 | 20.68 | 20.84 | 13,499,540 | -1.30(-5.87%) |
Oct 01, 2008 | 22.40 | 22.60 | 21.88 | 22.14 | 8,612,709 | -0.36(-1.60%) |
Sep 30, 2008 | 22.02 | 22.53 | 21.52 | 22.50 | 12,663,627 | +0.76(+3.50%) |
Sep 29, 2008 | 22.72 | 23.09 | 21.67 | 21.74 | 12,811,659 | -1.33(-5.77%) |
Sep 26, 2008 | 23.06 | 23.36 | 22.81 | 23.07 | 8,130,647 | -0.21(-0.90%) |
Sep 25, 2008 | 23.48 | 24.05 | 23.20 | 23.28 | 11,773,236 | +0.09(+0.39%) |
Sep 24, 2008 | 22.67 | 23.20 | 22.02 | 23.19 | 12,492,179 | +0.53(+2.34%) |
Sep 23, 2008 | 23.44 | 24.45 | 22.40 | 22.66 | 11,352,038 | -0.69(-2.96%) |
Sep 22, 2008 | 24.65 | 24.81 | 23.30 | 23.35 | 10,051,708 | -1.67(-6.67%) |
Sep 19, 2008 | 25.38 | 26.43 | 22.04 | 25.02 | 25,380,816 | +0.68(+2.79%) |
Sep 18, 2008 | 24.32 | 24.68 | 23.32 | 24.34 | 21,497,258 | +0.45(+1.88%) |
Sep 17, 2008 | 24.37 | 24.62 | 23.83 | 23.89 | 18,596,568 | -0.81(-3.28%) |
Sep 16, 2008 | 24.37 | 25.10 | 24.00 | 24.70 | 16,221,143 | +0.43(+1.77%) |
Sep 15, 2008 | 24.27 | 24.85 | 23.96 | 24.27 | 12,023,332 | -0.23(-0.94%) |
Sep 12, 2008 | 24.41 | 24.80 | 24.07 | 24.50 | 10,557,415 | -0.42(-1.69%) |
Sep 11, 2008 | 24.29 | 24.98 | 23.90 | 24.92 | 12,793,819 | +0.55(+2.26%) |
Sep 10, 2008 | 24.71 | 24.83 | 23.90 | 24.37 | 11,613,934 | -0.07(-0.29%) |
Sep 09, 2008 | 25.05 | 25.48 | 24.44 | 24.44 | 14,935,219 | -0.63(-2.51%) |
Sep 08, 2008 | 25.02 | 25.49 | 24.60 | 25.07 | 15,546,575 | +0.39(+1.58%) |
Sep 05, 2008 | 24.48 | 24.80 | 23.80 | 24.68 | 12,618,620 | +0.06(+0.24%) |
Sep 04, 2008 | 24.40 | 24.99 | 24.13 | 24.62 | 14,114,807 | -0.56(-2.22%) |
Sep 03, 2008 | 24.41 | 25.73 | 24.41 | 25.18 | 12,044,852 | +0.41(+1.66%) |
Sep 02, 2008 | 24.99 | 25.79 | 24.69 | 24.77 | 12,278,647 | +0.57(+2.36%) |
Aug 29, 2008 | 24.20 | 24.66 | 24.11 | 24.20 | 5,876,657 | -0.54(-2.18%) |
Aug 28, 2008 | 24.53 | 24.92 | 23.95 | 24.74 | 6,811,272 | +0.44(+1.81%) |
Aug 27, 2008 | 23.86 | 24.50 | 23.66 | 24.30 | 7,368,839 | +0.49(+2.06%) |
Aug 26, 2008 | 24.18 | 24.18 | 23.64 | 23.81 | 10,650,713 | -0.31(-1.29%) |
Aug 25, 2008 | 24.83 | 24.83 | 24.10 | 24.12 | 8,612,536 | -0.60(-2.43%) |
Aug 22, 2008 | 24.39 | 24.79 | 23.63 | 24.72 | 8,639,843 | +0.81(+3.39%) |
Aug 21, 2008 | 23.51 | 23.94 | 23.43 | 23.91 | 8,111,954 | +0.01(+0.04%) |
Aug 20, 2008 | 23.86 | 24.16 | 23.43 | 23.90 | 12,012,331 | +0.35(+1.49%) |
Aug 19, 2008 | 22.35 | 23.66 | 22.05 | 23.55 | 28,383,124 | -1.03(-4.19%) |
Aug 18, 2008 | 24.74 | 25.44 | 24.48 | 24.58 | 8,045,386 | -0.32(-1.29%) |
Aug 15, 2008 | 24.98 | 25.47 | 24.65 | 24.90 | 8,188,463 | +0.05(+0.20%) |
Aug 14, 2008 | 24.36 | 25.04 | 24.34 | 24.85 | 10,892,364 | +0.38(+1.55%) |
Aug 13, 2008 | 25.29 | 25.48 | 24.23 | 24.47 | 13,848,654 | -1.11(-4.34%) |
Aug 12, 2008 | 25.78 | 25.94 | 25.08 | 25.58 | 10,214,013 | -0.48(-1.84%) |
Aug 11, 2008 | 24.38 | 26.57 | 24.11 | 26.06 | 21,861,792 | +1.59(+6.50%) |
Aug 08, 2008 | 23.38 | 24.71 | 23.27 | 24.47 | 10,979,240 | +1.20(+5.16%) |
Aug 07, 2008 | 24.19 | 24.19 | 23.15 | 23.27 | 10,362,917 | -1.04(-4.28%) |
Aug 06, 2008 | 24.25 | 24.48 | 23.94 | 24.31 | 7,342,347 | +0.01(+0.04%) |
Aug 05, 2008 | 23.10 | 24.49 | 23.03 | 24.30 | 11,404,898 | +1.39(+6.07%) |
Aug 04, 2008 | 22.80 | 23.17 | 22.37 | 22.91 | 5,445,474 | +0.26(+1.15%) |
Aug 01, 2008 | 22.66 | 22.85 | 21.94 | 22.65 | 8,450,066 | +0.15(+0.67%) |
Jul 31, 2008 | 23.05 | 23.15 | 22.43 | 22.50 | 6,020,422 | -0.42(-1.83%) |
Jul 30, 2008 | 22.81 | 23.31 | 22.46 | 22.92 | 7,959,290 | +0.11(+0.48%) |
Jul 29, 2008 | 21.99 | 22.85 | 21.99 | 22.81 | 6,059,299 | +0.99(+4.54%) |
Jul 28, 2008 | 22.20 | 22.52 | 21.71 | 21.82 | 6,253,961 | -0.56(-2.50%) |
Jul 25, 2008 | 22.80 | 22.89 | 22.24 | 22.38 | 6,339,048 | -0.26(-1.15%) |
Jul 24, 2008 | 23.51 | 23.74 | 22.57 | 22.64 | 8,471,852 | -1.11(-4.67%) |
Jul 23, 2008 | 23.44 | 24.79 | 23.32 | 23.75 | 12,176,729 | +0.41(+1.76%) |
Jul 22, 2008 | 22.78 | 23.34 | 22.29 | 23.34 | 9,386,858 | +1.06(+4.76%) |
Jul 21, 2008 | 22.73 | 22.76 | 22.00 | 22.28 | 9,279,904 | -0.27(-1.20%) |
Jul 18, 2008 | 22.38 | 23.18 | 22.22 | 22.55 | 11,619,535 | +0.06(+0.27%) |
Jul 17, 2008 | 20.93 | 22.82 | 20.90 | 22.49 | 15,139,773 | +1.31(+6.19%) |
Jul 16, 2008 | 20.65 | 21.29 | 20.41 | 21.18 | 9,924,839 | +0.55(+2.67%) |
Jul 15, 2008 | 20.86 | 21.08 | 20.10 | 20.63 | 13,770,336 | -0.23(-1.10%) |
Jul 14, 2008 | 21.73 | 21.78 | 20.70 | 20.86 | 9,045,859 | -0.15(-0.71%) |
Jul 11, 2008 | 21.45 | 21.45 | 20.57 | 21.01 | 14,205,618 | -0.46(-2.14%) |
Jul 10, 2008 | 22.34 | 22.34 | 21.33 | 21.47 | 13,366,445 | -0.59(-2.67%) |
Jul 09, 2008 | 22.37 | 22.63 | 21.95 | 22.06 | 16,155,295 | -0.49(-2.17%) |
Jul 08, 2008 | 22.01 | 22.78 | 21.92 | 22.55 | 22,673,412 | -0.59(-2.55%) |
Jul 07, 2008 | 22.71 | 23.67 | 22.63 | 23.14 | 10,555,862 | -0.20(-0.86%) |
Jul 04, 2008 | 23.23 | 23.61 | 22.98 | 23.34 | 6,302,781 | +0.00(+0.00%) |
Jul 03, 2008 | 23.23 | 23.61 | 22.98 | 23.34 | 6,302,781 | +0.22(+0.95%) |
Jul 02, 2008 | 23.90 | 24.24 | 23.09 | 23.12 | 11,065,139 | -1.18(-4.86%) |
Jul 01, 2008 | 23.70 | 24.37 | 23.37 | 24.30 | 12,420,790 | +0.55(+2.32%) |
Jun 30, 2008 | 23.96 | 24.35 | 23.64 | 23.75 | 10,495,004 | -0.21(-0.88%) |
Jun 27, 2008 | 23.75 | 24.42 | 23.69 | 23.96 | 13,987,633 | +0.24(+1.01%) |
Jun 26, 2008 | 24.37 | 24.42 | 23.71 | 23.72 | 9,056,238 | -1.14(-4.59%) |
Jun 25, 2008 | 24.34 | 25.41 | 23.96 | 24.86 | 14,707,964 | +0.73(+3.03%) |
Jun 24, 2008 | 24.04 | 24.31 | 23.26 | 24.13 | 11,415,648 | +0.07(+0.29%) |
Jun 23, 2008 | 24.82 | 24.95 | 24.00 | 24.06 | 9,113,455 | -0.55(-2.23%) |
Jun 20, 2008 | 25.37 | 25.37 | 24.53 | 24.61 | 11,125,334 | -0.81(-3.19%) |
Jun 19, 2008 | 24.64 | 25.46 | 24.57 | 25.42 | 8,874,600 | +0.62(+2.50%) |
Jun 18, 2008 | 24.76 | 24.98 | 24.44 | 24.80 | 10,039,332 | -0.31(-1.23%) |
Jun 17, 2008 | 25.61 | 25.64 | 25.09 | 25.11 | 9,157,946 | -0.50(-1.95%) |
Jun 16, 2008 | 25.18 | 25.85 | 25.14 | 25.61 | 8,359,714 | +0.12(+0.47%) |
Jun 13, 2008 | 25.10 | 25.49 | 24.97 | 25.49 | 10,100,482 | +0.54(+2.16%) |
Jun 12, 2008 | 24.23 | 25.10 | 24.17 | 24.95 | 18,370,320 | +0.57(+2.34%) |
Jun 11, 2008 | 23.47 | 24.51 | 23.41 | 24.38 | 20,779,888 | +1.23(+5.31%) |
Jun 10, 2008 | 23.29 | 23.43 | 22.74 | 23.15 | 6,489,274 | -0.06(-0.26%) |
Jun 09, 2008 | 23.42 | 23.75 | 22.98 | 23.21 | 7,585,966 | -0.02(-0.09%) |
Jun 06, 2008 | 24.17 | 24.21 | 23.22 | 23.23 | 8,879,217 | -1.08(-4.44%) |
Jun 05, 2008 | 24.16 | 24.32 | 23.84 | 24.31 | 7,001,007 | +0.27(+1.12%) |
Jun 04, 2008 | 23.36 | 24.16 | 23.29 | 24.04 | 8,748,767 | +0.65(+2.78%) |
Jun 03, 2008 | 23.22 | 23.48 | 23.09 | 23.39 | 6,932,749 | +0.30(+1.30%) |
Jun 02, 2008 | 23.36 | 23.54 | 22.92 | 23.09 | 5,965,631 | -0.36(-1.54%) |
May 30, 2008 | 23.48 | 23.56 | 23.22 | 23.45 | 4,588,055 | -0.04(-0.17%) |
May 29, 2008 | 23.24 | 23.68 | 23.01 | 23.49 | 5,011,206 | +0.42(+1.82%) |
May 28, 2008 | 23.27 | 23.49 | 22.85 | 23.07 | 4,798,729 | -0.20(-0.86%) |
May 27, 2008 | 22.74 | 23.31 | 22.67 | 23.27 | 5,175,521 | +0.60(+2.65%) |
May 26, 2008 | 22.80 | 22.90 | 22.58 | 22.67 | 4,936,546 | +0.00(+0.00%) |
May 23, 2008 | 22.80 | 22.90 | 22.58 | 22.67 | 4,936,546 | -0.29(-1.26%) |
May 22, 2008 | 23.08 | 23.38 | 22.91 | 22.96 | 7,002,234 | +0.01(+0.04%) |
May 21, 2008 | 23.06 | 23.39 | 22.76 | 22.95 | 12,080,788 | -0.66(-2.80%) |
May 20, 2008 | 23.60 | 24.02 | 23.47 | 23.61 | 8,621,411 | +0.04(+0.17%) |
May 19, 2008 | 23.70 | 23.86 | 23.47 | 23.57 | 10,065,725 | -0.26(-1.09%) |
May 16, 2008 | 23.94 | 24.09 | 23.55 | 23.83 | 9,123,911 | -0.32(-1.33%) |
May 15, 2008 | 23.41 | 24.22 | 23.25 | 24.15 | 12,891,380 | +0.68(+2.90%) |
May 14, 2008 | 23.17 | 23.78 | 22.44 | 23.47 | 16,394,155 | +1.03(+4.59%) |
May 13, 2008 | 22.20 | 22.49 | 22.08 | 22.44 | 7,033,993 | +0.48(+2.19%) |
May 12, 2008 | 21.50 | 21.96 | 21.40 | 21.96 | 8,532,288 | +0.46(+2.14%) |
May 09, 2008 | 21.25 | 21.71 | 21.12 | 21.50 | 10,649,546 | +0.06(+0.28%) |
May 08, 2008 | 22.08 | 22.13 | 21.37 | 21.44 | 10,091,646 | -0.49(-2.23%) |
May 07, 2008 | 21.94 | 22.54 | 21.89 | 21.93 | 6,605,026 | -0.22(-0.99%) |
May 06, 2008 | 22.41 | 22.46 | 21.82 | 22.15 | 12,892,415 | -0.53(-2.34%) |
May 05, 2008 | 23.19 | 23.32 | 22.63 | 22.68 | 7,607,291 | -0.67(-2.87%) |
May 02, 2008 | 23.18 | 23.69 | 23.11 | 23.35 | 12,469,060 | +0.45(+1.97%) |
May 01, 2008 | 21.77 | 23.33 | 21.70 | 22.90 | 9,657,942 | +1.20(+5.53%) |
Apr 30, 2008 | 22.79 | 22.79 | 21.59 | 21.70 | 8,795,651 | -0.98(-4.32%) |
Apr 29, 2008 | 22.51 | 22.93 | 22.43 | 22.68 | 4,467,519 | +0.08(+0.35%) |
Apr 28, 2008 | 22.50 | 22.93 | 22.14 | 22.60 | 5,309,153 | +0.16(+0.71%) |
Apr 25, 2008 | 22.15 | 22.46 | 21.80 | 22.44 | 5,927,430 | +0.26(+1.17%) |
Apr 24, 2008 | 21.76 | 22.40 | 21.54 | 22.18 | 6,507,391 | +0.45(+2.07%) |
Apr 23, 2008 | 21.58 | 22.08 | 21.47 | 21.73 | 5,309,788 | +0.29(+1.35%) |
Apr 22, 2008 | 21.85 | 22.10 | 21.26 | 21.44 | 6,771,257 | -0.67(-3.03%) |
Apr 21, 2008 | 22.00 | 22.51 | 21.96 | 22.11 | 5,549,108 | -0.40(-1.78%) |
Apr 18, 2008 | 23.02 | 23.15 | 22.40 | 22.51 | 6,109,946 | +0.17(+0.76%) |
Apr 17, 2008 | 22.90 | 22.91 | 22.22 | 22.34 | 5,044,275 | -0.01(-0.04%) |
Apr 16, 2008 | 22.08 | 22.40 | 21.87 | 22.35 | 4,499,301 | +0.32(+1.45%) |
Apr 15, 2008 | 21.90 | 22.08 | 21.68 | 22.03 | 4,568,462 | +0.28(+1.29%) |
Apr 14, 2008 | 21.66 | 22.04 | 21.66 | 21.75 | 4,067,790 | -0.05(-0.23%) |
Apr 11, 2008 | 21.80 | 22.18 | 21.62 | 21.80 | 6,916,809 | -0.16(-0.73%) |
Apr 10, 2008 | 21.73 | 22.13 | 21.71 | 21.96 | 10,123,272 | +0.10(+0.46%) |
Apr 09, 2008 | 22.33 | 22.52 | 21.53 | 21.86 | 8,473,178 | -0.65(-2.89%) |
Apr 08, 2008 | 23.03 | 23.09 | 22.32 | 22.51 | 7,519,474 | -0.37(-1.62%) |
Apr 07, 2008 | 23.34 | 23.34 | 22.84 | 22.88 | 5,152,718 | -0.37(-1.59%) |
Apr 04, 2008 | 22.95 | 23.47 | 22.82 | 23.25 | 5,567,486 | +0.27(+1.17%) |
Apr 03, 2008 | 23.18 | 23.30 | 22.75 | 22.98 | 5,569,850 | -0.23(-0.99%) |
Apr 02, 2008 | 23.23 | 23.81 | 23.04 | 23.21 | 6,608,963 | -0.18(-0.77%) |
Apr 01, 2008 | 22.34 | 23.40 | 22.20 | 23.39 | 8,542,969 | +1.28(+5.79%) |
Mar 31, 2008 | 21.86 | 22.40 | 21.84 | 22.11 | 8,373,743 | -0.30(-1.34%) |
Mar 28, 2008 | 23.01 | 23.15 | 22.29 | 22.41 | 7,595,121 | -0.19(-0.84%) |
Mar 27, 2008 | 22.81 | 23.07 | 22.58 | 22.60 | 7,511,813 | -0.41(-1.78%) |
Mar 26, 2008 | 22.95 | 23.31 | 22.75 | 23.01 | 6,835,169 | -0.43(-1.83%) |
Mar 25, 2008 | 23.70 | 23.71 | 23.20 | 23.44 | 9,067,423 | -0.12(-0.51%) |
Mar 24, 2008 | 22.88 | 23.92 | 22.84 | 23.56 | 10,747,449 | +0.69(+3.02%) |
Mar 21, 2008 | 21.85 | 22.93 | 21.79 | 22.87 | 14,573,523 | +0.00(+0.00%) |
Mar 20, 2008 | 21.85 | 22.93 | 21.79 | 22.87 | 14,573,523 | +1.03(+4.72%) |
Mar 19, 2008 | 22.90 | 22.90 | 21.83 | 21.84 | 8,400,592 | -0.56(-2.50%) |
Mar 18, 2008 | 21.70 | 22.41 | 21.50 | 22.40 | 12,902,531 | +1.33(+6.31%) |
Mar 17, 2008 | 20.84 | 21.43 | 20.52 | 21.07 | 11,530,900 | +0.20(+0.96%) |
Mar 14, 2008 | 21.45 | 21.69 | 20.59 | 20.87 | 13,857,977 | -0.71(-3.29%) |
Mar 13, 2008 | 21.22 | 21.66 | 20.88 | 21.58 | 9,944,685 | +0.32(+1.51%) |
Mar 12, 2008 | 21.91 | 22.14 | 21.21 | 21.26 | 9,213,940 | -0.53(-2.43%) |
Mar 11, 2008 | 21.52 | 21.79 | 20.95 | 21.79 | 11,038,937 | +0.79(+3.76%) |
Mar 10, 2008 | 21.30 | 21.73 | 20.99 | 21.00 | 9,790,067 | -0.74(-3.40%) |
Mar 07, 2008 | 21.69 | 22.11 | 21.43 | 21.74 | 8,505,749 | +0.08(+0.37%) |
Mar 06, 2008 | 22.07 | 22.43 | 21.66 | 21.66 | 8,058,593 | -0.77(-3.43%) |
Mar 05, 2008 | 22.15 | 22.49 | 21.92 | 22.43 | 11,951,551 | +0.21(+0.95%) |
Mar 04, 2008 | 21.56 | 22.36 | 21.42 | 22.22 | 28,080,720 | -0.27(-1.20%) |
Mar 03, 2008 | 22.07 | 22.54 | 21.90 | 22.49 | 7,984,073 | +0.24(+1.08%) |
Feb 29, 2008 | 22.97 | 22.97 | 22.10 | 22.25 | 9,074,367 | -0.97(-4.18%) |
Feb 28, 2008 | 23.52 | 23.81 | 23.18 | 23.22 | 7,930,957 | -0.59(-2.48%) |
Feb 27, 2008 | 23.54 | 24.09 | 23.53 | 23.81 | 9,775,093 | +0.15(+0.63%) |
Feb 26, 2008 | 23.63 | 23.71 | 23.19 | 23.66 | 11,861,852 | -0.11(-0.46%) |
Feb 25, 2008 | 23.49 | 23.82 | 23.20 | 23.77 | 9,013,689 | +0.19(+0.81%) |
Feb 22, 2008 | 23.65 | 23.65 | 22.99 | 23.58 | 7,816,816 | +0.36(+1.55%) |
Feb 21, 2008 | 23.09 | 23.42 | 22.77 | 23.22 | 13,249,821 | +0.29(+1.26%) |
Feb 20, 2008 | 21.88 | 23.18 | 21.88 | 22.93 | 17,688,904 | +0.78(+3.52%) |
Feb 19, 2008 | 22.02 | 22.49 | 21.73 | 22.15 | 13,209,272 | +0.11(+0.50%) |
Feb 18, 2008 | 21.83 | 22.05 | 21.64 | 22.04 | 8,775,511 | +0.00(+0.00%) |
Feb 15, 2008 | 21.83 | 22.05 | 21.64 | 22.04 | 8,775,511 | -0.08(-0.36%) |
Feb 14, 2008 | 22.93 | 22.96 | 21.98 | 22.12 | 10,266,730 | -0.89(-3.87%) |
Feb 13, 2008 | 23.64 | 23.70 | 22.84 | 23.01 | 6,777,364 | -0.10(-0.43%) |
Feb 12, 2008 | 23.18 | 23.52 | 22.89 | 23.11 | 7,183,478 | -0.02(-0.09%) |
Feb 11, 2008 | 22.85 | 23.18 | 22.53 | 23.13 | 5,457,512 | +0.12(+0.52%) |
Feb 08, 2008 | 22.76 | 23.26 | 22.64 | 23.01 | 7,073,215 | +0.13(+0.57%) |
Feb 07, 2008 | 22.30 | 23.29 | 22.11 | 22.88 | 12,722,316 | +0.68(+3.06%) |
Feb 06, 2008 | 22.32 | 23.08 | 22.15 | 22.20 | 8,511,832 | -0.21(-0.94%) |
Feb 05, 2008 | 22.48 | 23.11 | 22.33 | 22.41 | 7,355,863 | -0.81(-3.49%) |
Feb 04, 2008 | 23.99 | 24.00 | 22.97 | 23.22 | 6,057,571 | -0.71(-2.97%) |
Feb 01, 2008 | 24.17 | 24.46 | 23.42 | 23.93 | 12,934,170 | -0.01(-0.04%) |
Jan 31, 2008 | 22.39 | 24.34 | 22.30 | 23.94 | 18,253,402 | +0.84(+3.64%) |
Jan 30, 2008 | 22.95 | 23.63 | 22.95 | 23.10 | 8,493,812 | -0.26(-1.11%) |
Jan 29, 2008 | 23.28 | 23.47 | 22.77 | 23.36 | 9,700,497 | +0.03(+0.13%) |
Jan 28, 2008 | 22.63 | 23.39 | 22.15 | 23.33 | 7,777,725 | +0.78(+3.46%) |
Jan 25, 2008 | 23.43 | 23.45 | 22.36 | 22.55 | 10,217,173 | -0.62(-2.68%) |
Jan 24, 2008 | 23.21 | 23.69 | 22.60 | 23.17 | 8,332,220 | -0.45(-1.91%) |
Jan 23, 2008 | 21.73 | 23.69 | 21.25 | 23.62 | 16,492,780 | +1.44(+6.49%) |
Jan 22, 2008 | 20.76 | 22.45 | 20.75 | 22.18 | 12,267,921 | +0.65(+3.02%) |
Jan 21, 2008 | 22.12 | 22.43 | 21.03 | 21.53 | 13,906,691 | +0.00(+0.00%) |
Jan 18, 2008 | 22.12 | 22.43 | 21.03 | 21.53 | 13,906,691 | +0.28(+1.32%) |
Jan 17, 2008 | 21.08 | 21.60 | 20.91 | 21.25 | 12,824,968 | +0.10(+0.47%) |
Jan 16, 2008 | 20.08 | 21.45 | 20.06 | 21.15 | 12,521,543 | +1.16(+5.80%) |
Jan 15, 2008 | 20.47 | 20.52 | 19.93 | 19.99 | 10,535,051 | -0.68(-3.29%) |
Jan 14, 2008 | 20.98 | 20.98 | 20.52 | 20.67 | 7,112,395 | -0.04(-0.19%) |
Jan 11, 2008 | 21.20 | 21.62 | 20.54 | 20.71 | 8,377,994 | -0.86(-3.99%) |
Jan 10, 2008 | 21.19 | 21.88 | 21.10 | 21.57 | 6,719,751 | +0.16(+0.75%) |
Jan 09, 2008 | 21.30 | 21.47 | 20.68 | 21.41 | 9,162,179 | +0.05(+0.23%) |
Jan 08, 2008 | 21.35 | 22.32 | 21.30 | 21.36 | 9,232,924 | -0.14(-0.65%) |
Jan 07, 2008 | 21.31 | 21.78 | 21.16 | 21.50 | 11,146,583 | +0.23(+1.08%) |
Jan 04, 2008 | 21.57 | 21.72 | 21.05 | 21.27 | 6,977,175 | -0.57(-2.61%) |
Jan 03, 2008 | 22.19 | 22.29 | 21.84 | 21.84 | 5,139,053 | -0.36(-1.62%) |
Jan 02, 2008 | 23.01 | 23.19 | 22.10 | 22.20 | 7,589,833 | -0.87(-3.77%) |
Jan 01, 2008 | 22.88 | 23.26 | 22.75 | 23.07 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 22.88 | 23.26 | 22.75 | 23.07 | 4,007,730 | +0.03(+0.13%) |
Dec 28, 2007 | 23.23 | 23.23 | 22.83 | 23.04 | 3,269,760 | +0.26(+1.14%) |
Dec 27, 2007 | 22.95 | 23.15 | 22.76 | 22.78 | 3,380,533 | -0.28(-1.21%) |
Dec 26, 2007 | 23.09 | 23.21 | 22.86 | 23.06 | 2,686,039 | -0.14(-0.60%) |
Dec 24, 2007 | 23.14 | 23.29 | 22.98 | 23.20 | 1,598,548 | +0.06(+0.26%) |
Dec 21, 2007 | 23.09 | 23.49 | 22.88 | 23.14 | 10,561,851 | +0.42(+1.85%) |
Dec 20, 2007 | 22.78 | 22.84 | 22.35 | 22.72 | 4,155,339 | +0.14(+0.62%) |
Dec 19, 2007 | 22.75 | 22.86 | 22.36 | 22.58 | 4,916,425 | -0.12(-0.53%) |
Dec 18, 2007 | 22.58 | 22.77 | 22.31 | 22.70 | 6,397,427 | +0.21(+0.93%) |
Dec 17, 2007 | 22.60 | 22.88 | 22.47 | 22.49 | 5,550,743 | -0.15(-0.66%) |
Dec 14, 2007 | 22.64 | 22.81 | 22.32 | 22.64 | 7,034,296 | -0.25(-1.09%) |
Dec 13, 2007 | 23.37 | 23.61 | 22.55 | 22.89 | 10,933,083 | -0.66(-2.80%) |
Dec 12, 2007 | 24.25 | 24.53 | 23.22 | 23.55 | 7,413,897 | -0.12(-0.51%) |
Dec 11, 2007 | 24.46 | 24.85 | 23.65 | 23.67 | 10,554,076 | -0.82(-3.35%) |
Dec 10, 2007 | 24.50 | 24.62 | 24.37 | 24.49 | 6,522,282 | -0.11(-0.45%) |
Dec 07, 2007 | 24.35 | 24.79 | 24.24 | 24.60 | 8,011,562 | -0.18(-0.73%) |
Dec 06, 2007 | 23.82 | 24.79 | 23.55 | 24.78 | 10,842,019 | +0.86(+3.60%) |
Dec 05, 2007 | 24.24 | 24.28 | 23.65 | 23.92 | 10,076,918 | -0.10(-0.42%) |
Dec 04, 2007 | 23.42 | 24.16 | 23.32 | 24.02 | 6,488,818 | +0.37(+1.56%) |
Dec 03, 2007 | 23.48 | 23.83 | 23.41 | 23.65 | 6,821,388 | -0.05(-0.21%) |
Nov 30, 2007 | 23.78 | 24.04 | 23.46 | 23.70 | 11,000,941 | +0.19(+0.81%) |
Nov 29, 2007 | 22.57 | 23.97 | 22.49 | 23.51 | 15,019,552 | +0.73(+3.20%) |
Nov 28, 2007 | 22.85 | 23.25 | 22.40 | 22.78 | 15,313,176 | +0.93(+4.26%) |
Nov 27, 2007 | 21.50 | 22.48 | 21.25 | 21.85 | 23,819,372 | +2.09(+10.58%) |
Nov 26, 2007 | 20.44 | 20.62 | 19.69 | 19.76 | 9,717,206 | -0.80(-3.89%) |
Nov 23, 2007 | 20.41 | 20.72 | 20.15 | 20.56 | 2,325,438 | +0.48(+2.39%) |
Nov 21, 2007 | 20.01 | 20.50 | 19.81 | 20.08 | 7,188,526 | -0.20(-0.99%) |
Nov 20, 2007 | 20.57 | 20.99 | 19.85 | 20.28 | 11,362,952 | -0.25(-1.22%) |
Nov 19, 2007 | 21.08 | 21.17 | 20.44 | 20.53 | 6,262,747 | -0.56(-2.66%) |
Nov 16, 2007 | 20.99 | 21.27 | 20.70 | 21.09 | 6,028,293 | +0.14(+0.67%) |
Nov 15, 2007 | 21.15 | 21.50 | 20.85 | 20.95 | 5,095,382 | -0.33(-1.55%) |
Nov 14, 2007 | 21.53 | 21.70 | 21.15 | 21.28 | 7,274,625 | -0.44(-2.03%) |
Nov 13, 2007 | 20.95 | 21.74 | 20.76 | 21.72 | 7,895,086 | +0.77(+3.68%) |
Nov 12, 2007 | 20.88 | 21.48 | 20.76 | 20.95 | 9,721,674 | +0.02(+0.10%) |
Nov 09, 2007 | 21.00 | 21.33 | 20.60 | 20.93 | 8,519,400 | -0.51(-2.38%) |
Nov 08, 2007 | 21.53 | 21.96 | 21.04 | 21.44 | 9,840,040 | -0.08(-0.37%) |
Nov 07, 2007 | 22.07 | 22.20 | 21.52 | 21.52 | 5,992,673 | -0.96(-4.27%) |
Nov 06, 2007 | 21.88 | 22.51 | 21.82 | 22.48 | 6,081,903 | +0.80(+3.69%) |
Nov 05, 2007 | 21.78 | 21.90 | 21.58 | 21.68 | 5,087,513 | -0.22(-1.00%) |
Nov 02, 2007 | 22.43 | 22.43 | 21.61 | 21.90 | 6,823,896 | -0.32(-1.44%) |