Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 17.18 | 17.45 | 17.03 | 17.31 | 1,199,602 | +0.01(+0.07%) |
Nov 26, 2008 | 16.56 | 17.31 | 16.23 | 17.30 | 2,706,927 | +0.54(+3.20%) |
Nov 25, 2008 | 16.67 | 17.11 | 16.09 | 16.76 | 3,716,482 | +0.33(+2.01%) |
Nov 24, 2008 | 15.43 | 16.86 | 15.43 | 16.43 | 5,969,489 | +1.25(+8.23%) |
Nov 21, 2008 | 14.93 | 15.27 | 14.17 | 15.18 | 8,612,908 | +0.61(+4.16%) |
Nov 20, 2008 | 16.07 | 16.59 | 14.53 | 14.58 | 6,881,186 | -1.66(-10.22%) |
Nov 19, 2008 | 17.34 | 17.64 | 16.16 | 16.24 | 4,048,126 | -1.25(-7.13%) |
Nov 18, 2008 | 17.34 | 17.92 | 16.95 | 17.48 | 3,780,722 | +0.09(+0.54%) |
Nov 17, 2008 | 17.77 | 18.30 | 17.38 | 17.39 | 3,862,678 | -0.50(-2.80%) |
Nov 14, 2008 | 18.87 | 18.91 | 17.84 | 17.89 | 0 | -1.18(-6.20%) |
Nov 13, 2008 | 17.56 | 19.13 | 17.19 | 19.07 | 5,415,258 | +1.65(+9.48%) |
Nov 12, 2008 | 17.74 | 18.03 | 17.37 | 17.42 | 4,326,556 | -0.66(-3.66%) |
Nov 11, 2008 | 18.21 | 18.43 | 17.60 | 18.08 | 4,942,783 | -0.07(-0.39%) |
Nov 10, 2008 | 19.05 | 19.11 | 17.86 | 18.15 | 2,735,656 | -0.30(-1.62%) |
Nov 07, 2008 | 17.70 | 18.47 | 17.55 | 18.45 | 3,892,969 | +0.84(+4.79%) |
Nov 06, 2008 | 18.81 | 19.06 | 17.45 | 17.61 | 6,439,174 | -1.29(-6.85%) |
Nov 05, 2008 | 19.95 | 20.17 | 18.86 | 18.90 | 3,577,745 | -1.29(-6.41%) |
Nov 04, 2008 | 19.99 | 20.35 | 19.76 | 20.20 | 3,225,441 | +0.58(+2.98%) |
Nov 03, 2008 | 19.30 | 19.86 | 19.25 | 19.61 | 1,986,846 | +0.18(+0.91%) |
Oct 31, 2008 | 19.17 | 19.70 | 18.89 | 19.44 | 2,998,951 | +0.15(+0.77%) |
Oct 30, 2008 | 19.24 | 19.44 | 18.49 | 19.29 | 2,508,932 | +0.52(+2.78%) |
Oct 29, 2008 | 18.10 | 19.51 | 18.10 | 18.77 | 4,300,053 | +0.01(+0.04%) |
Oct 28, 2008 | 17.72 | 18.77 | 16.86 | 18.76 | 4,979,484 | +1.56(+9.05%) |
Oct 27, 2008 | 17.48 | 18.32 | 17.19 | 17.20 | 3,658,095 | -0.48(-2.73%) |
Oct 24, 2008 | 17.01 | 18.24 | 16.86 | 17.68 | 3,716,377 | -0.49(-2.68%) |
Oct 23, 2008 | 18.50 | 19.18 | 17.33 | 18.17 | 5,264,085 | -0.14(-0.75%) |
Oct 22, 2008 | 19.35 | 19.35 | 17.66 | 18.31 | 5,035,118 | -1.16(-5.96%) |
Oct 21, 2008 | 20.18 | 20.41 | 19.36 | 19.47 | 4,576,595 | -0.33(-1.66%) |
Oct 20, 2008 | 19.10 | 19.80 | 18.82 | 19.80 | 3,190,070 | +0.91(+4.84%) |
Oct 17, 2008 | 18.59 | 19.91 | 18.59 | 18.88 | 5,249,476 | -1.14(-5.72%) |
Oct 16, 2008 | 17.04 | 20.03 | 17.04 | 20.03 | 10,308,992 | +2.59(+14.83%) |
Oct 15, 2008 | 19.40 | 19.40 | 17.19 | 17.44 | 4,650,749 | -2.27(-11.50%) |
Oct 14, 2008 | 20.52 | 20.79 | 19.23 | 19.71 | 5,374,670 | -0.28(-1.41%) |
Oct 13, 2008 | 18.72 | 20.08 | 18.27 | 19.99 | 4,606,656 | +1.84(+10.13%) |
Oct 10, 2008 | 18.02 | 19.19 | 17.10 | 18.15 | 7,119,807 | -0.38(-2.05%) |
Oct 09, 2008 | 20.02 | 20.57 | 18.50 | 18.53 | 5,377,256 | -1.38(-6.91%) |
Oct 08, 2008 | 19.48 | 21.16 | 19.40 | 19.91 | 6,164,410 | +0.05(+0.24%) |
Oct 07, 2008 | 21.62 | 21.74 | 19.73 | 19.86 | 6,386,726 | -1.57(-7.33%) |
Oct 06, 2008 | 21.40 | 21.57 | 20.20 | 21.43 | 5,119,861 | -0.17(-0.80%) |
Oct 03, 2008 | 22.11 | 22.53 | 21.56 | 21.60 | 0 | -0.23(-1.04%) |
Oct 02, 2008 | 22.69 | 22.69 | 21.78 | 21.83 | 3,719,160 | -0.87(-3.85%) |
Oct 01, 2008 | 22.67 | 23.17 | 22.22 | 22.71 | 3,798,143 | -0.16(-0.69%) |
Sep 30, 2008 | 23.07 | 23.07 | 22.57 | 22.86 | 4,265,694 | +0.26(+1.16%) |
Sep 29, 2008 | 23.74 | 24.17 | 22.38 | 22.60 | 5,869,001 | -1.49(-6.17%) |
Sep 26, 2008 | 23.58 | 24.13 | 23.54 | 24.09 | 0 | +0.11(+0.46%) |
Sep 25, 2008 | 23.49 | 24.30 | 23.25 | 23.98 | 4,292,640 | +0.56(+2.38%) |
Sep 24, 2008 | 24.29 | 24.29 | 23.18 | 23.42 | 6,596,620 | -0.97(-3.99%) |
Sep 23, 2008 | 25.40 | 25.68 | 24.35 | 24.39 | 5,329,732 | -1.01(-3.98%) |
Sep 22, 2008 | 26.00 | 26.59 | 25.28 | 25.40 | 4,022,827 | -0.85(-3.24%) |
Sep 19, 2008 | 26.35 | 27.40 | 26.17 | 26.25 | 0 | -0.13(-0.51%) |
Sep 18, 2008 | 26.37 | 26.90 | 25.05 | 26.39 | 10,800,137 | +0.32(+1.22%) |
Sep 17, 2008 | 25.89 | 26.16 | 24.98 | 26.07 | 6,796,092 | -0.33(-1.26%) |
Sep 16, 2008 | 25.74 | 26.50 | 25.11 | 26.40 | 5,715,448 | +0.28(+1.08%) |
Sep 15, 2008 | 25.66 | 27.07 | 25.66 | 26.12 | 4,375,929 | -0.45(-1.68%) |
Sep 12, 2008 | 25.97 | 26.59 | 25.85 | 26.57 | 4,001,251 | +0.43(+1.65%) |
Sep 11, 2008 | 25.12 | 26.17 | 24.95 | 26.14 | 4,375,031 | +0.70(+2.76%) |
Sep 10, 2008 | 25.54 | 25.75 | 25.19 | 25.43 | 6,242,898 | +0.11(+0.42%) |
Sep 09, 2008 | 25.72 | 26.05 | 25.31 | 25.33 | 4,530,308 | -0.49(-1.88%) |
Sep 08, 2008 | 25.52 | 25.98 | 25.36 | 25.81 | 4,092,057 | +0.30(+1.17%) |
Sep 05, 2008 | 25.51 | 25.62 | 25.05 | 25.52 | 0 | -0.18(-0.69%) |
Sep 04, 2008 | 26.03 | 26.03 | 25.12 | 25.69 | 4,780,349 | -0.47(-1.78%) |
Sep 03, 2008 | 26.03 | 26.54 | 25.86 | 26.16 | 5,985,146 | +0.56(+2.21%) |
Sep 02, 2008 | 25.12 | 25.86 | 24.93 | 25.59 | 5,283,320 | +0.95(+3.87%) |
Aug 29, 2008 | 24.81 | 24.92 | 24.63 | 24.64 | 0 | -0.25(-1.02%) |
Aug 28, 2008 | 24.47 | 24.96 | 24.38 | 24.90 | 3,477,130 | +0.62(+2.57%) |
Aug 27, 2008 | 24.19 | 24.38 | 24.16 | 24.27 | 1,525,086 | +0.07(+0.29%) |
Aug 26, 2008 | 24.02 | 24.20 | 23.83 | 24.20 | 2,595,749 | +0.16(+0.65%) |
Aug 25, 2008 | 24.41 | 24.43 | 23.76 | 24.05 | 3,279,749 | -0.44(-1.78%) |
Aug 22, 2008 | 24.49 | 24.77 | 24.30 | 24.48 | 0 | -0.02(-0.06%) |
Aug 21, 2008 | 24.72 | 24.75 | 24.28 | 24.50 | 3,068,340 | -0.37(-1.48%) |
Aug 20, 2008 | 24.60 | 24.89 | 24.47 | 24.87 | 1,933,429 | +0.13(+0.54%) |
Aug 19, 2008 | 25.02 | 25.23 | 24.60 | 24.73 | 2,452,058 | -0.45(-1.81%) |
Aug 18, 2008 | 25.47 | 25.47 | 25.11 | 25.19 | 3,605,002 | -0.13(-0.50%) |
Aug 15, 2008 | 24.78 | 25.37 | 24.45 | 25.31 | 0 | +0.54(+2.20%) |
Aug 14, 2008 | 24.72 | 24.86 | 24.43 | 24.77 | 3,664,513 | -0.10(-0.39%) |
Aug 13, 2008 | 25.05 | 25.18 | 24.27 | 24.87 | 3,826,877 | -0.32(-1.28%) |
Aug 12, 2008 | 25.10 | 25.43 | 25.05 | 25.19 | 2,540,655 | -0.05(-0.19%) |
Aug 11, 2008 | 24.74 | 25.36 | 24.55 | 25.23 | 4,231,021 | +0.40(+1.63%) |
Aug 08, 2008 | 24.10 | 24.85 | 23.82 | 24.83 | 3,943,778 | +0.80(+3.34%) |
Aug 07, 2008 | 24.01 | 24.65 | 23.83 | 24.03 | 5,282,159 | -0.26(-1.08%) |
Aug 06, 2008 | 23.70 | 24.36 | 23.70 | 24.29 | 4,942,677 | +0.57(+2.41%) |
Aug 05, 2008 | 23.01 | 23.72 | 22.99 | 23.72 | 3,271,407 | +0.86(+3.76%) |
Aug 04, 2008 | 23.15 | 23.17 | 22.78 | 22.86 | 2,475,858 | -0.33(-1.40%) |
Aug 01, 2008 | 23.81 | 23.93 | 23.18 | 23.18 | 1,925,187 | -0.59(-2.47%) |
Jul 31, 2008 | 24.02 | 24.27 | 23.69 | 23.77 | 2,899,992 | -0.40(-1.67%) |
Jul 30, 2008 | 23.80 | 24.18 | 23.68 | 24.18 | 3,702,890 | +0.55(+2.34%) |
Jul 29, 2008 | 23.62 | 23.80 | 23.00 | 23.62 | 4,322,285 | +0.26(+1.12%) |
Jul 28, 2008 | 23.68 | 23.83 | 23.26 | 23.36 | 3,706,989 | -0.35(-1.47%) |
Jul 25, 2008 | 24.04 | 24.19 | 23.66 | 23.71 | 4,537,257 | -0.20(-0.85%) |
Jul 24, 2008 | 24.33 | 24.43 | 23.88 | 23.91 | 4,548,417 | -0.46(-1.90%) |
Jul 23, 2008 | 24.23 | 24.56 | 23.99 | 24.38 | 6,655,458 | +0.22(+0.92%) |
Jul 22, 2008 | 23.76 | 24.21 | 23.67 | 24.15 | 5,966,983 | +0.25(+1.05%) |
Jul 21, 2008 | 23.97 | 24.04 | 23.54 | 23.90 | 4,541,313 | +0.07(+0.31%) |
Jul 18, 2008 | 23.90 | 24.47 | 23.58 | 23.83 | 5,340,438 | -0.10(-0.43%) |
Jul 17, 2008 | 22.93 | 24.13 | 22.93 | 23.93 | 8,425,381 | +1.55(+6.94%) |
Jul 16, 2008 | 21.97 | 22.38 | 21.52 | 22.38 | 6,770,789 | +0.51(+2.31%) |
Jul 15, 2008 | 21.41 | 22.10 | 21.30 | 21.87 | 5,407,837 | +0.25(+1.18%) |
Jul 14, 2008 | 22.18 | 22.18 | 21.52 | 21.62 | 4,265,444 | -0.11(-0.50%) |
Jul 11, 2008 | 21.49 | 21.89 | 21.18 | 21.73 | 5,002,262 | -0.00(-0.02%) |
Jul 10, 2008 | 21.67 | 22.18 | 21.44 | 21.73 | 6,024,903 | +0.30(+1.39%) |
Jul 09, 2008 | 22.14 | 22.29 | 21.43 | 21.43 | 4,633,510 | -0.64(-2.90%) |
Jul 08, 2008 | 21.62 | 22.11 | 21.56 | 22.07 | 4,856,653 | +0.25(+1.17%) |
Jul 07, 2008 | 21.91 | 22.17 | 21.62 | 21.82 | 3,301,116 | +0.01(+0.04%) |
Jul 04, 2008 | 21.95 | 22.10 | 21.42 | 21.81 | 2,922,091 | +0.00(+0.00%) |
Jul 03, 2008 | 21.95 | 22.10 | 21.42 | 21.81 | 2,922,091 | -0.01(-0.04%) |
Jul 02, 2008 | 22.69 | 22.72 | 21.78 | 21.82 | 4,856,653 | -0.73(-3.23%) |
Jul 01, 2008 | 22.28 | 22.61 | 22.11 | 22.54 | 4,641,790 | +0.05(+0.24%) |
Jun 30, 2008 | 22.39 | 22.69 | 22.11 | 22.49 | 5,312,707 | +0.09(+0.38%) |
Jun 27, 2008 | 22.40 | 22.60 | 22.27 | 22.40 | 2,946,037 | -0.02(-0.09%) |
Jun 26, 2008 | 22.94 | 22.98 | 22.40 | 22.42 | 3,404,080 | -0.74(-3.18%) |
Jun 25, 2008 | 23.19 | 23.38 | 23.08 | 23.16 | 4,162,831 | -0.00(-0.02%) |
Jun 24, 2008 | 23.70 | 23.72 | 23.09 | 23.16 | 3,453,727 | -0.59(-2.49%) |
Jun 23, 2008 | 23.66 | 23.82 | 23.41 | 23.76 | 2,272,865 | +0.25(+1.05%) |
Jun 20, 2008 | 23.72 | 23.90 | 23.32 | 23.51 | 3,584,793 | -0.39(-1.64%) |
Jun 19, 2008 | 23.78 | 24.07 | 23.58 | 23.90 | 2,597,006 | +0.11(+0.48%) |
Jun 18, 2008 | 24.04 | 24.04 | 23.62 | 23.79 | 2,382,248 | -0.36(-1.48%) |
Jun 17, 2008 | 24.34 | 24.48 | 24.09 | 24.14 | 2,219,369 | -0.11(-0.44%) |
Jun 16, 2008 | 24.13 | 24.38 | 24.01 | 24.25 | 2,954,613 | -0.04(-0.18%) |
Jun 13, 2008 | 23.52 | 24.32 | 23.48 | 24.29 | 4,982,816 | +0.87(+3.70%) |
Jun 12, 2008 | 23.52 | 23.69 | 23.25 | 23.43 | 4,563,603 | -0.09(-0.40%) |
Jun 11, 2008 | 23.58 | 23.81 | 23.46 | 23.52 | 2,967,297 | -0.14(-0.58%) |
Jun 10, 2008 | 23.55 | 23.74 | 23.32 | 23.66 | 3,253,392 | -0.21(-0.87%) |
Jun 09, 2008 | 24.13 | 24.16 | 23.58 | 23.87 | 3,222,985 | -0.14(-0.57%) |
Jun 06, 2008 | 24.58 | 24.58 | 23.98 | 24.00 | 3,688,819 | -0.74(-2.98%) |
Jun 05, 2008 | 24.49 | 24.74 | 24.29 | 24.74 | 2,166,447 | +0.49(+2.02%) |
Jun 04, 2008 | 24.08 | 24.59 | 24.02 | 24.25 | 3,197,192 | +0.18(+0.75%) |
Jun 03, 2008 | 23.85 | 24.38 | 23.85 | 24.07 | 4,512,107 | -0.42(-1.73%) |
Jun 02, 2008 | 24.62 | 24.67 | 24.34 | 24.49 | 2,241,642 | -0.22(-0.87%) |
May 30, 2008 | 24.99 | 25.14 | 24.59 | 24.71 | 2,765,980 | -0.15(-0.60%) |
May 29, 2008 | 24.58 | 25.03 | 24.47 | 24.86 | 2,514,840 | +0.02(+0.08%) |
May 28, 2008 | 24.53 | 24.84 | 24.31 | 24.84 | 2,637,569 | +0.45(+1.83%) |
May 27, 2008 | 24.50 | 24.57 | 24.18 | 24.39 | 2,972,807 | -0.10(-0.40%) |
May 26, 2008 | 24.96 | 24.97 | 24.41 | 24.49 | 0 | +0.00(+0.00%) |
May 23, 2008 | 24.96 | 24.97 | 24.41 | 24.49 | 3,407,096 | -0.47(-1.88%) |
May 22, 2008 | 24.99 | 25.20 | 24.78 | 24.96 | 2,330,821 | +0.10(+0.41%) |
May 21, 2008 | 25.35 | 25.42 | 24.75 | 24.86 | 3,793,286 | -0.46(-1.83%) |
May 20, 2008 | 25.09 | 25.45 | 25.09 | 25.32 | 2,267,786 | -0.04(-0.14%) |
May 19, 2008 | 25.95 | 25.95 | 25.26 | 25.36 | 2,687,517 | -0.61(-2.36%) |
May 16, 2008 | 25.65 | 26.05 | 25.65 | 25.97 | 3,094,074 | +0.24(+0.95%) |
May 15, 2008 | 25.52 | 25.79 | 25.21 | 25.72 | 3,142,364 | +0.26(+1.03%) |
May 14, 2008 | 25.05 | 25.63 | 24.91 | 25.46 | 3,169,343 | +0.53(+2.11%) |
May 13, 2008 | 24.60 | 24.94 | 24.60 | 24.94 | 2,060,827 | +0.24(+0.97%) |
May 12, 2008 | 24.49 | 24.71 | 24.03 | 24.70 | 2,388,337 | +0.36(+1.48%) |
May 09, 2008 | 24.36 | 24.61 | 24.20 | 24.34 | 727,415 | -0.40(-1.63%) |
May 08, 2008 | 24.60 | 24.79 | 24.41 | 24.74 | 1,738,484 | +0.14(+0.56%) |
May 07, 2008 | 24.83 | 25.12 | 24.58 | 24.60 | 3,333,467 | -0.22(-0.90%) |
May 06, 2008 | 24.78 | 24.93 | 24.42 | 24.83 | 3,586,569 | +0.04(+0.14%) |
May 05, 2008 | 24.60 | 24.83 | 24.33 | 24.79 | 2,991,714 | +0.15(+0.62%) |
May 02, 2008 | 24.58 | 24.92 | 24.43 | 24.64 | 4,881,415 | +0.17(+0.70%) |
May 01, 2008 | 24.01 | 24.59 | 23.69 | 24.47 | 4,944,919 | +0.41(+1.69%) |
Apr 30, 2008 | 24.38 | 24.73 | 23.93 | 24.06 | 4,894,912 | -0.38(-1.54%) |
Apr 29, 2008 | 24.78 | 24.94 | 24.36 | 24.43 | 3,153,333 | -0.43(-1.72%) |
Apr 28, 2008 | 25.54 | 26.08 | 24.68 | 24.86 | 2,979,368 | -0.56(-2.19%) |
Apr 25, 2008 | 25.12 | 25.45 | 24.92 | 25.42 | 2,197,025 | +0.46(+1.84%) |
Apr 24, 2008 | 24.79 | 25.11 | 24.50 | 24.96 | 2,908,211 | +0.20(+0.79%) |
Apr 23, 2008 | 25.47 | 25.66 | 24.67 | 24.76 | 2,416,577 | -0.62(-2.46%) |
Apr 22, 2008 | 25.43 | 25.60 | 24.99 | 25.39 | 3,822,538 | -0.24(-0.92%) |
Apr 21, 2008 | 25.76 | 25.88 | 25.37 | 25.62 | 3,630,422 | -0.41(-1.58%) |
Apr 18, 2008 | 25.94 | 26.07 | 25.43 | 26.03 | 3,425,991 | +0.65(+2.56%) |
Apr 17, 2008 | 25.66 | 25.88 | 25.13 | 25.38 | 3,631,259 | -0.46(-1.77%) |
Apr 16, 2008 | 24.87 | 25.84 | 24.81 | 25.84 | 5,062,110 | +1.13(+4.59%) |
Apr 15, 2008 | 24.67 | 24.89 | 24.51 | 24.71 | 2,252,274 | +0.13(+0.51%) |
Apr 14, 2008 | 24.97 | 24.97 | 24.56 | 24.58 | 2,542,722 | -0.18(-0.74%) |
Apr 11, 2008 | 24.73 | 25.12 | 24.63 | 24.77 | 2,532,911 | -0.20(-0.82%) |
Apr 10, 2008 | 24.76 | 25.14 | 24.59 | 24.97 | 2,904,030 | +0.17(+0.68%) |
Apr 09, 2008 | 25.14 | 25.24 | 24.71 | 24.80 | 1,932,138 | -0.24(-0.94%) |
Apr 08, 2008 | 24.93 | 25.07 | 24.74 | 25.04 | 3,144,925 | +0.03(+0.13%) |
Apr 07, 2008 | 25.65 | 25.65 | 24.92 | 25.01 | 3,721,410 | -0.40(-1.57%) |
Apr 04, 2008 | 24.94 | 25.56 | 24.81 | 25.41 | 3,867,226 | +0.53(+2.13%) |
Apr 03, 2008 | 24.61 | 25.30 | 24.44 | 24.88 | 4,251,082 | +0.13(+0.52%) |
Apr 02, 2008 | 24.33 | 25.17 | 24.33 | 24.75 | 6,899,957 | +0.23(+0.94%) |
Apr 01, 2008 | 23.75 | 24.52 | 23.58 | 24.52 | 4,182,451 | +0.80(+3.35%) |
Mar 31, 2008 | 23.07 | 23.80 | 23.07 | 23.72 | 4,516,541 | +0.48(+2.07%) |
Mar 28, 2008 | 23.50 | 23.50 | 23.03 | 23.24 | 3,014,285 | -0.12(-0.50%) |
Mar 27, 2008 | 23.54 | 23.72 | 23.08 | 23.36 | 2,991,339 | -0.08(-0.33%) |
Mar 26, 2008 | 23.83 | 23.95 | 23.32 | 23.43 | 3,056,491 | -0.50(-2.10%) |
Mar 25, 2008 | 23.91 | 24.08 | 23.63 | 23.94 | 2,053,467 | +0.20(+0.84%) |
Mar 24, 2008 | 23.09 | 24.22 | 22.97 | 23.74 | 3,514,557 | +0.59(+2.56%) |
Mar 21, 2008 | 22.92 | 23.32 | 22.78 | 23.14 | 4,040,801 | +0.00(+0.00%) |
Mar 20, 2008 | 22.92 | 23.32 | 22.78 | 23.14 | 4,040,801 | +0.25(+1.10%) |
Mar 19, 2008 | 23.79 | 23.98 | 22.89 | 22.89 | 3,840,668 | -0.14(-0.60%) |
Mar 18, 2008 | 23.40 | 23.87 | 22.90 | 23.03 | 4,701,363 | +0.29(+1.29%) |
Mar 17, 2008 | 22.62 | 23.25 | 22.40 | 22.74 | 6,508,499 | -0.40(-1.71%) |
Mar 14, 2008 | 23.82 | 23.92 | 22.76 | 23.13 | 6,340,347 | -0.61(-2.58%) |
Mar 13, 2008 | 23.17 | 23.87 | 22.85 | 23.74 | 5,034,823 | +0.29(+1.25%) |
Mar 12, 2008 | 23.32 | 23.84 | 23.23 | 23.45 | 3,263,060 | +0.04(+0.15%) |
Mar 11, 2008 | 23.24 | 23.41 | 22.65 | 23.41 | 5,982,733 | +0.87(+3.88%) |
Mar 10, 2008 | 23.03 | 23.03 | 22.44 | 22.54 | 7,313,405 | -0.42(-1.83%) |
Mar 07, 2008 | 23.54 | 23.55 | 22.83 | 22.96 | 7,079,229 | -0.82(-3.43%) |
Mar 06, 2008 | 23.93 | 24.21 | 23.75 | 23.78 | 4,831,722 | -0.43(-1.77%) |
Mar 05, 2008 | 24.11 | 24.39 | 23.99 | 24.20 | 6,307,088 | +0.18(+0.75%) |
Mar 04, 2008 | 24.30 | 24.44 | 23.71 | 24.02 | 5,331,186 | -0.54(-2.22%) |
Mar 03, 2008 | 24.32 | 24.57 | 24.18 | 24.57 | 4,523,007 | +0.27(+1.11%) |
Feb 29, 2008 | 24.90 | 24.92 | 24.15 | 24.30 | 4,258,898 | -0.74(-2.97%) |
Feb 28, 2008 | 25.25 | 25.43 | 24.74 | 25.04 | 6,431,146 | -0.51(-1.99%) |
Feb 27, 2008 | 25.67 | 25.91 | 25.46 | 25.55 | 4,214,014 | -0.23(-0.88%) |
Feb 26, 2008 | 25.78 | 26.04 | 25.53 | 25.78 | 3,542,547 | -0.09(-0.36%) |
Feb 25, 2008 | 25.32 | 25.87 | 25.15 | 25.87 | 3,280,591 | +0.64(+2.52%) |
Feb 22, 2008 | 25.24 | 25.26 | 24.66 | 25.24 | 2,862,521 | +0.15(+0.59%) |
Feb 21, 2008 | 25.12 | 25.27 | 24.91 | 25.09 | 4,465,702 | +0.12(+0.49%) |
Feb 20, 2008 | 24.50 | 25.12 | 24.50 | 24.97 | 4,262,467 | -0.61(-2.38%) |
Feb 19, 2008 | 25.37 | 25.70 | 25.19 | 25.57 | 3,309,067 | +0.54(+2.18%) |
Feb 18, 2008 | 25.10 | 25.19 | 24.65 | 25.03 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 25.10 | 25.19 | 24.65 | 25.03 | 5,052,042 | -0.13(-0.53%) |
Feb 14, 2008 | 25.66 | 25.68 | 25.09 | 25.16 | 3,584,724 | -0.54(-2.10%) |
Feb 13, 2008 | 25.87 | 26.03 | 25.49 | 25.70 | 3,530,409 | +0.20(+0.77%) |
Feb 12, 2008 | 25.33 | 25.81 | 25.21 | 25.51 | 2,988,975 | +0.11(+0.42%) |
Feb 11, 2008 | 25.09 | 25.52 | 25.05 | 25.40 | 2,127,598 | +0.17(+0.67%) |
Feb 08, 2008 | 25.06 | 25.37 | 24.86 | 25.23 | 2,532,281 | +0.01(+0.05%) |
Feb 07, 2008 | 25.07 | 25.49 | 24.97 | 25.22 | 3,041,012 | -0.12(-0.48%) |
Feb 06, 2008 | 25.51 | 25.87 | 25.23 | 25.34 | 2,411,367 | +0.12(+0.48%) |
Feb 05, 2008 | 25.54 | 25.86 | 25.22 | 25.22 | 2,317,931 | -0.82(-3.13%) |
Feb 04, 2008 | 26.56 | 26.63 | 25.97 | 26.04 | 3,542,391 | -0.30(-1.15%) |
Feb 01, 2008 | 25.86 | 26.37 | 25.77 | 26.34 | 2,965,842 | +0.71(+2.78%) |
Jan 31, 2008 | 24.93 | 26.14 | 24.71 | 25.63 | 4,543,267 | +0.58(+2.32%) |
Jan 30, 2008 | 25.28 | 25.84 | 24.94 | 25.05 | 3,940,571 | -0.25(-1.01%) |
Jan 29, 2008 | 25.49 | 25.74 | 25.21 | 25.30 | 3,737,063 | +0.06(+0.25%) |
Jan 28, 2008 | 24.82 | 25.31 | 24.49 | 25.24 | 3,823,025 | +0.54(+2.19%) |
Jan 25, 2008 | 25.40 | 25.77 | 24.58 | 24.70 | 4,667,262 | -0.31(-1.22%) |
Jan 24, 2008 | 24.99 | 25.57 | 24.75 | 25.00 | 5,020,838 | -0.06(-0.23%) |
Jan 23, 2008 | 23.45 | 25.09 | 22.97 | 25.06 | 6,293,563 | +0.95(+3.93%) |
Jan 22, 2008 | 23.17 | 24.50 | 23.17 | 24.11 | 7,291,510 | -0.22(-0.89%) |
Jan 21, 2008 | 24.49 | 25.04 | 23.80 | 24.33 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 24.49 | 25.04 | 23.80 | 24.33 | 6,543,055 | -0.23(-0.93%) |
Jan 17, 2008 | 24.92 | 25.91 | 24.46 | 24.56 | 8,134,604 | +0.42(+1.74%) |
Jan 16, 2008 | 24.50 | 24.70 | 24.01 | 24.14 | 6,221,126 | -0.27(-1.09%) |
Jan 15, 2008 | 24.84 | 25.15 | 24.40 | 24.40 | 4,024,911 | -0.91(-3.61%) |
Jan 14, 2008 | 24.83 | 25.43 | 24.83 | 25.32 | 3,300,182 | +0.54(+2.18%) |
Jan 11, 2008 | 25.34 | 25.34 | 24.74 | 24.77 | 5,308,513 | -0.75(-2.93%) |
Jan 10, 2008 | 25.46 | 25.74 | 24.89 | 25.52 | 4,745,763 | +0.03(+0.12%) |
Jan 09, 2008 | 25.04 | 25.66 | 24.86 | 25.49 | 6,453,628 | -0.07(-0.29%) |
Jan 08, 2008 | 26.44 | 26.66 | 25.54 | 25.57 | 5,111,367 | -0.70(-2.66%) |
Jan 07, 2008 | 26.44 | 26.55 | 25.75 | 26.26 | 4,501,431 | +0.13(+0.51%) |
Jan 04, 2008 | 26.41 | 26.46 | 26.06 | 26.13 | 3,193,440 | -0.46(-1.72%) |
Jan 03, 2008 | 27.01 | 27.05 | 26.46 | 26.59 | 3,176,205 | -0.30(-1.12%) |
Jan 02, 2008 | 27.83 | 27.83 | 26.70 | 26.89 | 3,068,810 | -0.64(-2.32%) |
Jan 01, 2008 | 27.59 | 27.75 | 27.48 | 27.53 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 27.59 | 27.75 | 27.48 | 27.53 | 1,752,895 | -0.08(-0.28%) |
Dec 28, 2007 | 27.96 | 28.04 | 27.47 | 27.61 | 1,922,118 | -0.07(-0.24%) |
Dec 27, 2007 | 26.95 | 27.83 | 26.95 | 27.68 | 3,337,531 | -0.49(-1.75%) |
Dec 26, 2007 | 28.06 | 28.20 | 27.79 | 28.17 | 1,067,856 | +0.02(+0.08%) |
Dec 24, 2007 | 28.12 | 28.31 | 28.03 | 28.15 | 500,471 | +0.03(+0.11%) |
Dec 21, 2007 | 27.63 | 28.15 | 27.30 | 28.11 | 3,656,598 | +0.75(+2.74%) |
Dec 20, 2007 | 27.09 | 27.43 | 26.89 | 27.37 | 2,263,529 | +0.44(+1.63%) |
Dec 19, 2007 | 27.42 | 27.42 | 26.78 | 26.93 | 2,313,079 | -0.30(-1.09%) |
Dec 18, 2007 | 26.97 | 27.31 | 26.64 | 27.23 | 3,396,098 | +0.57(+2.13%) |
Dec 17, 2007 | 27.23 | 27.24 | 26.62 | 26.66 | 2,902,043 | -0.55(-2.02%) |
Dec 14, 2007 | 27.20 | 27.61 | 27.20 | 27.21 | 2,508,779 | -0.43(-1.56%) |
Dec 13, 2007 | 27.30 | 27.68 | 27.11 | 27.64 | 2,860,651 | +0.35(+1.28%) |
Dec 12, 2007 | 27.42 | 27.64 | 26.93 | 27.29 | 2,180,258 | +0.42(+1.56%) |
Dec 11, 2007 | 27.80 | 27.82 | 26.83 | 26.87 | 2,382,855 | -0.91(-3.26%) |
Dec 10, 2007 | 27.76 | 27.86 | 27.52 | 27.77 | 1,295,889 | +0.22(+0.81%) |
Dec 07, 2007 | 27.26 | 27.65 | 27.10 | 27.55 | 1,705,618 | +0.50(+1.86%) |
Dec 06, 2007 | 26.95 | 27.16 | 26.81 | 27.05 | 2,147,542 | +0.09(+0.33%) |
Dec 05, 2007 | 26.99 | 26.99 | 26.77 | 26.96 | 2,597,889 | +0.27(+1.03%) |
Dec 04, 2007 | 26.72 | 26.91 | 26.54 | 26.68 | 1,812,715 | -0.14(-0.53%) |