Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 19.21 | 19.50 | 18.92 | 19.34 | 1,879,378 | +0.40(+2.09%) |
Sep 29, 2008 | 19.98 | 20.01 | 18.54 | 18.95 | 2,427,478 | -1.45(-7.09%) |
Sep 26, 2008 | 20.44 | 20.60 | 20.17 | 20.39 | 0 | -0.65(-3.09%) |
Sep 25, 2008 | 20.71 | 21.21 | 20.71 | 21.05 | 2,517,099 | -0.04(-0.19%) |
Sep 24, 2008 | 20.87 | 21.43 | 20.87 | 21.09 | 4,551,619 | -0.12(-0.55%) |
Sep 23, 2008 | 21.04 | 21.53 | 20.80 | 21.20 | 2,399,690 | -0.19(-0.89%) |
Sep 22, 2008 | 21.23 | 22.02 | 21.21 | 21.39 | 2,272,595 | +0.09(+0.41%) |
Sep 19, 2008 | 21.67 | 21.85 | 20.40 | 21.31 | 0 | +1.20(+5.95%) |
Sep 18, 2008 | 19.43 | 20.34 | 19.35 | 20.11 | 5,329,002 | +0.79(+4.07%) |
Sep 17, 2008 | 19.66 | 19.80 | 18.94 | 19.32 | 6,323,591 | -0.59(-2.99%) |
Sep 16, 2008 | 19.62 | 19.94 | 18.77 | 19.92 | 4,436,128 | +0.12(+0.59%) |
Sep 15, 2008 | 20.26 | 20.38 | 19.79 | 19.80 | 6,027,180 | -1.06(-5.10%) |
Sep 12, 2008 | 20.48 | 21.00 | 20.40 | 20.86 | 2,962,094 | +0.40(+1.97%) |
Sep 11, 2008 | 19.87 | 20.46 | 19.65 | 20.46 | 3,554,154 | +0.31(+1.53%) |
Sep 10, 2008 | 19.73 | 20.34 | 19.63 | 20.15 | 1,772,580 | +0.54(+2.77%) |
Sep 09, 2008 | 20.40 | 20.48 | 19.57 | 19.61 | 2,203,813 | -0.94(-4.57%) |
Sep 08, 2008 | 21.18 | 21.48 | 20.47 | 20.55 | 2,118,049 | -0.26(-1.27%) |
Sep 05, 2008 | 20.70 | 20.90 | 20.23 | 20.81 | 0 | +0.16(+0.78%) |
Sep 04, 2008 | 21.31 | 21.37 | 20.55 | 20.65 | 2,920,325 | -0.71(-3.33%) |
Sep 03, 2008 | 21.52 | 21.62 | 21.01 | 21.36 | 6,547,032 | -0.15(-0.72%) |
Sep 02, 2008 | 21.97 | 21.97 | 21.49 | 21.52 | 1,672,436 | -0.79(-3.55%) |
Aug 29, 2008 | 22.56 | 22.56 | 22.22 | 22.31 | 873,594 | -0.26(-1.17%) |
Aug 28, 2008 | 22.52 | 22.77 | 22.27 | 22.58 | 1,521,442 | +0.24(+1.08%) |
Aug 27, 2008 | 21.97 | 22.42 | 21.97 | 22.33 | 813,452 | +0.43(+1.98%) |
Aug 26, 2008 | 21.89 | 22.04 | 21.80 | 21.90 | 2,061,755 | +0.04(+0.20%) |
Aug 25, 2008 | 22.16 | 22.21 | 21.78 | 21.86 | 1,039,157 | -0.35(-1.59%) |
Aug 22, 2008 | 22.39 | 22.41 | 21.99 | 22.21 | 1,136,446 | -0.19(-0.85%) |
Aug 21, 2008 | 22.04 | 22.48 | 21.96 | 22.40 | 1,481,903 | +0.65(+2.97%) |
Aug 20, 2008 | 21.40 | 21.78 | 21.40 | 21.75 | 1,100,202 | +0.48(+2.24%) |
Aug 19, 2008 | 21.19 | 21.45 | 21.09 | 21.28 | 1,213,249 | +0.00(+0.00%) |
Aug 18, 2008 | 21.58 | 21.62 | 21.21 | 21.28 | 4,460,957 | -0.11(-0.52%) |
Aug 15, 2008 | 21.74 | 21.74 | 21.20 | 21.39 | 0 | -0.35(-1.59%) |
Aug 14, 2008 | 21.64 | 21.83 | 21.54 | 21.73 | 3,415,135 | +0.03(+0.14%) |
Aug 13, 2008 | 21.32 | 21.73 | 21.11 | 21.70 | 3,148,705 | +0.34(+1.58%) |
Aug 12, 2008 | 21.34 | 21.58 | 21.34 | 21.36 | 3,454,080 | -0.06(-0.27%) |
Aug 11, 2008 | 21.55 | 21.60 | 21.25 | 21.42 | 2,497,072 | -0.13(-0.61%) |
Aug 08, 2008 | 21.58 | 21.69 | 21.36 | 21.56 | 4,564,367 | -0.35(-1.61%) |
Aug 07, 2008 | 22.21 | 22.22 | 21.84 | 21.91 | 1,747,017 | -0.31(-1.39%) |
Aug 06, 2008 | 21.89 | 22.33 | 21.89 | 22.22 | 1,617,770 | +0.26(+1.17%) |
Aug 05, 2008 | 21.91 | 22.00 | 21.72 | 21.96 | 3,374,549 | +0.07(+0.34%) |
Aug 04, 2008 | 22.52 | 22.57 | 21.67 | 21.89 | 3,441,893 | -0.73(-3.25%) |
Aug 01, 2008 | 22.94 | 23.02 | 22.50 | 22.62 | 4,218,194 | -0.40(-1.75%) |
Jul 31, 2008 | 23.10 | 23.19 | 22.88 | 23.02 | 3,973,029 | -0.13(-0.57%) |
Jul 30, 2008 | 22.56 | 23.17 | 22.50 | 23.16 | 2,477,912 | +0.65(+2.90%) |
Jul 29, 2008 | 22.50 | 22.55 | 22.30 | 22.50 | 1,602,668 | +0.07(+0.33%) |
Jul 28, 2008 | 22.56 | 22.94 | 22.40 | 22.43 | 1,303,546 | -0.24(-1.04%) |
Jul 25, 2008 | 22.44 | 22.76 | 22.36 | 22.66 | 1,365,950 | +0.22(+0.98%) |
Jul 24, 2008 | 23.15 | 23.31 | 22.44 | 22.44 | 2,139,060 | -0.71(-3.05%) |
Jul 23, 2008 | 23.49 | 23.49 | 23.11 | 23.15 | 1,856,850 | -0.25(-1.07%) |
Jul 22, 2008 | 23.46 | 23.50 | 23.10 | 23.40 | 1,929,873 | -0.20(-0.84%) |
Jul 21, 2008 | 23.35 | 23.69 | 23.27 | 23.60 | 2,185,539 | +0.37(+1.61%) |
Jul 18, 2008 | 23.39 | 23.41 | 23.19 | 23.22 | 2,809,488 | +0.12(+0.51%) |
Jul 17, 2008 | 23.27 | 23.63 | 22.89 | 23.10 | 2,276,167 | -0.15(-0.63%) |
Jul 16, 2008 | 22.77 | 23.25 | 22.54 | 23.25 | 4,002,819 | +0.37(+1.60%) |
Jul 15, 2008 | 23.51 | 23.58 | 22.73 | 22.88 | 3,905,184 | -0.65(-2.75%) |
Jul 14, 2008 | 23.69 | 24.05 | 23.38 | 23.53 | 1,380,240 | +0.12(+0.53%) |
Jul 11, 2008 | 23.50 | 23.69 | 23.22 | 23.41 | 1,697,396 | -0.12(-0.50%) |
Jul 10, 2008 | 23.37 | 23.56 | 23.18 | 23.52 | 2,227,166 | +0.27(+1.17%) |
Jul 09, 2008 | 23.75 | 23.94 | 23.19 | 23.25 | 2,351,110 | -0.21(-0.88%) |
Jul 08, 2008 | 23.30 | 23.48 | 22.83 | 23.46 | 2,441,546 | +0.09(+0.38%) |
Jul 07, 2008 | 23.80 | 23.80 | 23.10 | 23.37 | 4,639,826 | -0.35(-1.49%) |
Jul 04, 2008 | 23.79 | 23.82 | 23.33 | 23.72 | 5,208,667 | +0.00(+0.00%) |
Jul 03, 2008 | 23.79 | 23.82 | 23.33 | 23.72 | 5,208,667 | -0.17(-0.71%) |
Jul 02, 2008 | 24.53 | 24.76 | 23.75 | 23.89 | 2,005,841 | -0.52(-2.14%) |
Jul 01, 2008 | 24.42 | 24.50 | 24.13 | 24.41 | 2,714,955 | +0.06(+0.24%) |
Jun 30, 2008 | 24.60 | 24.62 | 24.21 | 24.35 | 1,551,418 | -0.06(-0.24%) |
Jun 27, 2008 | 24.32 | 24.56 | 24.18 | 24.41 | 1,977,927 | +0.10(+0.42%) |
Jun 26, 2008 | 24.50 | 24.60 | 24.10 | 24.31 | 3,020,210 | -0.26(-1.08%) |
Jun 25, 2008 | 24.55 | 24.77 | 24.27 | 24.57 | 1,030,667 | -0.10(-0.42%) |
Jun 24, 2008 | 25.05 | 25.09 | 24.54 | 24.68 | 1,484,126 | -0.34(-1.35%) |
Jun 23, 2008 | 24.83 | 25.11 | 24.83 | 25.01 | 1,248,603 | +0.18(+0.74%) |
Jun 20, 2008 | 25.34 | 25.34 | 24.82 | 24.83 | 1,214,617 | -0.43(-1.69%) |
Jun 19, 2008 | 25.84 | 25.84 | 25.22 | 25.26 | 2,229,167 | -0.43(-1.69%) |
Jun 18, 2008 | 25.62 | 25.69 | 25.43 | 25.69 | 1,559,046 | -0.02(-0.09%) |
Jun 17, 2008 | 25.54 | 25.73 | 25.32 | 25.71 | 2,444,923 | +0.35(+1.39%) |
Jun 16, 2008 | 25.07 | 25.53 | 25.07 | 25.36 | 1,401,152 | +0.41(+1.65%) |
Jun 13, 2008 | 24.71 | 24.97 | 24.60 | 24.95 | 1,025,030 | +0.18(+0.74%) |
Jun 12, 2008 | 24.95 | 24.95 | 24.65 | 24.76 | 1,782,717 | -0.37(-1.46%) |
Jun 11, 2008 | 25.21 | 25.31 | 24.96 | 25.13 | 1,395,474 | +0.19(+0.77%) |
Jun 10, 2008 | 25.07 | 25.34 | 24.81 | 24.94 | 2,515,404 | -0.48(-1.91%) |
Jun 09, 2008 | 25.53 | 25.64 | 25.24 | 25.43 | 1,455,968 | -0.03(-0.12%) |
Jun 06, 2008 | 25.46 | 25.81 | 25.37 | 25.46 | 3,505,625 | -0.17(-0.66%) |
Jun 05, 2008 | 25.04 | 25.62 | 25.00 | 25.62 | 2,073,065 | +0.54(+2.17%) |
Jun 04, 2008 | 25.12 | 25.32 | 24.96 | 25.08 | 2,308,399 | -0.18(-0.73%) |
Jun 03, 2008 | 25.60 | 25.73 | 25.18 | 25.26 | 2,692,280 | -0.37(-1.46%) |
Jun 02, 2008 | 25.69 | 25.70 | 25.40 | 25.64 | 1,279,309 | -0.07(-0.29%) |
May 30, 2008 | 25.62 | 25.87 | 25.48 | 25.71 | 897,923 | +0.24(+0.95%) |
May 29, 2008 | 25.70 | 26.09 | 25.47 | 25.47 | 1,605,137 | -0.21(-0.83%) |
May 28, 2008 | 25.43 | 25.72 | 25.15 | 25.68 | 1,460,123 | +0.39(+1.54%) |
May 27, 2008 | 25.70 | 25.71 | 25.21 | 25.29 | 1,588,687 | -0.51(-1.96%) |
May 26, 2008 | 26.07 | 26.12 | 25.59 | 25.80 | 0 | +0.00(+0.00%) |
May 23, 2008 | 26.07 | 26.12 | 25.59 | 25.80 | 1,314,203 | -0.21(-0.79%) |
May 22, 2008 | 25.98 | 26.15 | 25.83 | 26.01 | 1,185,783 | +0.05(+0.20%) |
May 21, 2008 | 26.35 | 26.60 | 25.90 | 25.95 | 1,795,197 | -0.30(-1.15%) |
May 20, 2008 | 26.03 | 26.34 | 26.01 | 26.26 | 2,755,913 | +0.27(+1.02%) |
May 19, 2008 | 26.17 | 26.37 | 25.91 | 25.99 | 6,342,885 | +0.05(+0.19%) |
May 16, 2008 | 25.84 | 26.05 | 25.84 | 25.94 | 2,389,870 | +0.33(+1.29%) |
May 15, 2008 | 25.36 | 25.65 | 25.28 | 25.61 | 1,062,434 | +0.45(+1.78%) |
May 14, 2008 | 25.26 | 25.49 | 25.12 | 25.16 | 1,321,113 | -0.01(-0.03%) |
May 13, 2008 | 25.32 | 25.33 | 24.98 | 25.17 | 1,259,965 | -0.13(-0.52%) |
May 12, 2008 | 25.04 | 25.30 | 24.87 | 25.30 | 1,179,816 | +0.38(+1.53%) |
May 09, 2008 | 24.91 | 25.04 | 24.82 | 24.92 | 794,193 | +0.13(+0.53%) |
May 08, 2008 | 24.60 | 24.79 | 24.51 | 24.79 | 973,429 | +0.19(+0.78%) |
May 07, 2008 | 24.84 | 24.84 | 24.54 | 24.60 | 1,854,991 | -0.19(-0.77%) |
May 06, 2008 | 24.24 | 24.81 | 24.17 | 24.79 | 2,111,686 | +0.52(+2.15%) |
May 05, 2008 | 24.35 | 24.46 | 24.21 | 24.27 | 1,088,434 | +0.10(+0.40%) |
May 02, 2008 | 23.86 | 24.24 | 23.86 | 24.17 | 1,446,507 | +0.40(+1.70%) |
May 01, 2008 | 23.65 | 23.83 | 23.28 | 23.77 | 1,513,382 | -0.07(-0.31%) |
Apr 30, 2008 | 23.66 | 24.04 | 23.65 | 23.84 | 1,259,283 | +0.35(+1.47%) |
Apr 29, 2008 | 23.79 | 23.88 | 23.47 | 23.49 | 678,953 | -0.47(-1.96%) |
Apr 28, 2008 | 24.02 | 24.15 | 23.93 | 23.96 | 1,101,804 | -0.01(-0.06%) |
Apr 25, 2008 | 23.77 | 23.98 | 23.68 | 23.98 | 824,798 | +0.23(+0.99%) |
Apr 24, 2008 | 23.81 | 23.84 | 23.38 | 23.74 | 1,820,544 | -0.14(-0.58%) |
Apr 23, 2008 | 24.21 | 24.21 | 23.82 | 23.88 | 862,414 | -0.67(-2.72%) |
Apr 22, 2008 | 24.38 | 24.68 | 24.21 | 24.55 | 1,494,021 | +0.01(+0.06%) |
Apr 21, 2008 | 24.43 | 24.60 | 24.39 | 24.54 | 976,760 | +0.19(+0.78%) |
Apr 18, 2008 | 24.17 | 24.40 | 24.07 | 24.35 | 1,404,798 | +0.30(+1.25%) |
Apr 17, 2008 | 24.12 | 24.13 | 23.87 | 24.05 | 1,048,687 | -0.18(-0.73%) |
Apr 16, 2008 | 23.67 | 24.24 | 23.67 | 24.22 | 1,935,915 | +0.89(+3.81%) |
Apr 15, 2008 | 23.27 | 23.41 | 23.22 | 23.33 | 1,134,725 | +0.21(+0.92%) |
Apr 14, 2008 | 22.96 | 23.19 | 22.94 | 23.12 | 645,537 | +0.18(+0.77%) |
Apr 11, 2008 | 23.19 | 23.23 | 22.90 | 22.94 | 815,917 | -0.49(-2.10%) |
Apr 10, 2008 | 23.23 | 23.45 | 23.04 | 23.44 | 637,256 | +0.24(+1.05%) |
Apr 09, 2008 | 23.23 | 23.23 | 23.05 | 23.19 | 934,569 | -0.07(-0.32%) |
Apr 08, 2008 | 23.18 | 23.32 | 23.09 | 23.27 | 836,598 | +0.04(+0.16%) |
Apr 07, 2008 | 23.30 | 23.61 | 23.15 | 23.23 | 1,661,235 | +0.01(+0.03%) |
Apr 04, 2008 | 23.28 | 23.36 | 23.14 | 23.22 | 2,422,316 | +0.08(+0.35%) |
Apr 03, 2008 | 22.77 | 23.24 | 22.70 | 23.14 | 888,851 | +0.30(+1.32%) |
Apr 02, 2008 | 22.68 | 22.97 | 22.68 | 22.84 | 1,709,253 | +0.31(+1.37%) |
Apr 01, 2008 | 22.26 | 22.57 | 22.10 | 22.53 | 1,865,486 | +0.27(+1.22%) |
Mar 31, 2008 | 22.19 | 22.29 | 21.85 | 22.26 | 1,671,891 | +0.04(+0.17%) |
Mar 28, 2008 | 22.62 | 22.62 | 22.17 | 22.22 | 1,190,311 | -0.18(-0.79%) |
Mar 27, 2008 | 22.51 | 22.69 | 22.40 | 22.40 | 1,846,460 | +0.00(+0.00%) |
Mar 26, 2008 | 22.50 | 22.50 | 22.28 | 22.40 | 965,991 | +0.04(+0.20%) |
Mar 25, 2008 | 21.97 | 22.38 | 21.94 | 22.36 | 1,379,313 | +0.54(+2.49%) |
Mar 24, 2008 | 21.34 | 22.00 | 21.33 | 21.81 | 1,417,736 | +0.50(+2.34%) |
Mar 21, 2008 | 21.15 | 21.39 | 20.67 | 21.31 | 2,457,301 | +0.00(+0.00%) |
Mar 20, 2008 | 21.15 | 21.39 | 20.67 | 21.31 | 2,457,301 | +0.00(+0.00%) |
Mar 19, 2008 | 22.29 | 22.52 | 21.22 | 21.31 | 9,801,352 | -1.23(-5.44%) |
Mar 18, 2008 | 22.34 | 22.58 | 22.15 | 22.54 | 2,522,035 | +0.41(+1.86%) |
Mar 17, 2008 | 22.18 | 22.44 | 21.75 | 22.13 | 2,041,709 | -0.80(-3.49%) |
Mar 14, 2008 | 23.29 | 23.30 | 22.70 | 22.93 | 2,061,297 | -0.31(-1.33%) |
Mar 13, 2008 | 22.79 | 23.27 | 22.72 | 23.24 | 3,177,190 | +0.37(+1.61%) |
Mar 12, 2008 | 22.93 | 23.05 | 22.79 | 22.87 | 1,918,483 | +0.01(+0.03%) |
Mar 11, 2008 | 22.46 | 22.86 | 22.38 | 22.86 | 3,092,127 | +0.65(+2.91%) |
Mar 10, 2008 | 22.79 | 22.81 | 22.16 | 22.22 | 1,784,519 | -0.57(-2.51%) |
Mar 07, 2008 | 22.94 | 23.18 | 22.55 | 22.79 | 2,363,513 | -0.25(-1.08%) |
Mar 06, 2008 | 23.49 | 23.49 | 23.02 | 23.04 | 1,065,006 | -0.47(-1.99%) |
Mar 05, 2008 | 23.27 | 23.53 | 23.21 | 23.51 | 1,945,441 | +0.45(+1.93%) |
Mar 04, 2008 | 23.17 | 23.33 | 22.69 | 23.06 | 2,399,284 | -0.27(-1.16%) |
Mar 03, 2008 | 23.49 | 23.60 | 23.03 | 23.33 | 3,655,354 | -0.18(-0.75%) |
Feb 29, 2008 | 24.08 | 24.08 | 23.39 | 23.51 | 2,338,759 | -0.69(-2.85%) |
Feb 28, 2008 | 23.90 | 24.31 | 23.87 | 24.20 | 2,639,337 | +0.31(+1.29%) |
Feb 27, 2008 | 23.93 | 24.10 | 23.80 | 23.89 | 2,728,764 | +0.00(+0.00%) |
Feb 26, 2008 | 23.57 | 24.03 | 23.48 | 23.89 | 2,728,030 | +0.43(+1.82%) |
Feb 25, 2008 | 23.05 | 23.49 | 22.99 | 23.46 | 1,986,487 | +0.57(+2.50%) |
Feb 22, 2008 | 22.79 | 22.93 | 22.50 | 22.89 | 1,370,577 | +0.12(+0.52%) |
Feb 21, 2008 | 22.95 | 23.03 | 22.75 | 22.77 | 8,980,376 | -0.01(-0.06%) |
Feb 20, 2008 | 22.36 | 22.83 | 22.30 | 22.79 | 1,794,053 | +0.34(+1.50%) |
Feb 19, 2008 | 22.59 | 22.75 | 22.37 | 22.45 | 1,502,542 | +0.14(+0.63%) |
Feb 18, 2008 | 22.41 | 22.51 | 22.12 | 22.31 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 22.41 | 22.51 | 22.12 | 22.31 | 1,559,374 | -0.15(-0.65%) |
Feb 14, 2008 | 22.63 | 22.77 | 22.44 | 22.46 | 1,339,390 | -0.18(-0.81%) |
Feb 13, 2008 | 22.36 | 22.66 | 22.27 | 22.64 | 1,147,012 | +0.40(+1.78%) |
Feb 12, 2008 | 22.42 | 22.60 | 22.14 | 22.25 | 1,650,481 | -0.04(-0.20%) |
Feb 11, 2008 | 22.05 | 22.34 | 21.89 | 22.29 | 1,176,999 | +0.23(+1.03%) |
Feb 08, 2008 | 21.86 | 22.19 | 21.86 | 22.06 | 972,389 | +0.35(+1.62%) |
Feb 07, 2008 | 21.60 | 21.89 | 21.40 | 21.71 | 1,454,541 | -0.21(-0.94%) |
Feb 06, 2008 | 21.96 | 22.12 | 21.67 | 21.92 | 2,182,478 | +0.06(+0.27%) |
Feb 05, 2008 | 22.38 | 22.41 | 21.83 | 21.86 | 2,398,306 | -0.47(-2.11%) |
Feb 04, 2008 | 22.67 | 22.87 | 22.33 | 22.33 | 3,404,814 | -0.38(-1.67%) |
Feb 01, 2008 | 22.31 | 22.76 | 22.31 | 22.71 | 3,480,805 | +0.47(+2.10%) |
Jan 31, 2008 | 21.91 | 22.38 | 21.62 | 22.24 | 2,085,132 | +0.02(+0.10%) |
Jan 30, 2008 | 22.19 | 22.63 | 22.13 | 22.22 | 1,331,151 | +0.04(+0.17%) |
Jan 29, 2008 | 22.18 | 22.27 | 22.05 | 22.18 | 883,336 | +0.23(+1.07%) |
Jan 28, 2008 | 21.78 | 21.94 | 21.53 | 21.94 | 1,830,145 | +0.18(+0.81%) |
Jan 25, 2008 | 22.05 | 22.30 | 21.60 | 21.77 | 1,775,781 | +0.04(+0.20%) |
Jan 24, 2008 | 21.33 | 21.84 | 21.32 | 21.72 | 3,224,744 | +0.68(+3.25%) |
Jan 23, 2008 | 20.56 | 21.14 | 20.08 | 21.04 | 3,239,327 | +0.21(+1.02%) |
Jan 22, 2008 | 19.39 | 20.95 | 19.39 | 20.83 | 2,539,227 | -0.12(-0.60%) |
Jan 21, 2008 | 21.10 | 21.39 | 20.67 | 20.95 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 21.10 | 21.39 | 20.67 | 20.95 | 1,912,159 | -0.02(-0.10%) |
Jan 17, 2008 | 21.59 | 21.89 | 20.92 | 20.98 | 2,224,925 | -0.62(-2.89%) |
Jan 16, 2008 | 21.95 | 22.14 | 21.42 | 21.60 | 6,715,751 | -0.60(-2.71%) |
Jan 15, 2008 | 22.68 | 22.73 | 22.17 | 22.20 | 2,327,366 | -0.62(-2.70%) |
Jan 14, 2008 | 22.83 | 22.95 | 22.75 | 22.82 | 1,498,735 | +0.20(+0.88%) |
Jan 11, 2008 | 22.61 | 22.80 | 22.56 | 22.62 | 1,940,451 | -0.37(-1.60%) |
Jan 10, 2008 | 22.68 | 23.08 | 22.50 | 22.99 | 1,571,131 | +0.10(+0.42%) |
Jan 09, 2008 | 22.77 | 22.94 | 22.49 | 22.89 | 2,376,609 | +0.06(+0.26%) |
Jan 08, 2008 | 23.17 | 23.41 | 22.82 | 22.83 | 1,498,457 | -0.14(-0.61%) |
Jan 07, 2008 | 23.29 | 23.46 | 22.83 | 22.97 | 3,027,648 | -0.33(-1.42%) |
Jan 04, 2008 | 23.78 | 23.78 | 23.27 | 23.30 | 1,673,293 | -0.59(-2.49%) |
Jan 03, 2008 | 23.85 | 24.07 | 23.70 | 23.90 | 840,179 | +0.10(+0.43%) |
Jan 02, 2008 | 23.67 | 23.87 | 23.54 | 23.80 | 1,140,668 | +0.21(+0.87%) |
Jan 01, 2008 | 23.88 | 23.90 | 23.56 | 23.59 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 23.88 | 23.90 | 23.56 | 23.59 | 794,215 | -0.31(-1.29%) |
Dec 28, 2007 | 23.74 | 23.96 | 23.74 | 23.90 | 1,576,136 | +0.25(+1.06%) |
Dec 27, 2007 | 23.78 | 23.78 | 23.55 | 23.65 | 1,366,624 | -0.01(-0.06%) |
Dec 26, 2007 | 23.57 | 23.73 | 23.48 | 23.66 | 565,538 | +0.09(+0.37%) |
Dec 24, 2007 | 23.32 | 23.58 | 23.28 | 23.57 | 795,505 | +0.10(+0.44%) |
Dec 21, 2007 | 23.27 | 23.51 | 23.01 | 23.47 | 3,251,400 | +0.48(+2.11%) |
Dec 20, 2007 | 23.01 | 23.13 | 22.91 | 22.99 | 1,045,890 | +0.10(+0.42%) |
Dec 19, 2007 | 22.76 | 23.06 | 22.76 | 22.89 | 1,750,764 | +0.12(+0.55%) |
Dec 18, 2007 | 22.89 | 22.99 | 22.53 | 22.77 | 10,232,980 | -0.02(-0.10%) |
Dec 17, 2007 | 22.92 | 23.19 | 22.75 | 22.79 | 1,028,461 | -0.18(-0.80%) |
Dec 14, 2007 | 23.00 | 23.16 | 22.82 | 22.97 | 920,860 | -0.12(-0.54%) |
Dec 13, 2007 | 23.34 | 23.34 | 22.80 | 23.10 | 3,118,274 | -0.19(-0.82%) |
Dec 12, 2007 | 23.42 | 23.65 | 23.11 | 23.29 | 1,781,673 | +0.23(+0.99%) |
Dec 11, 2007 | 23.64 | 23.87 | 23.03 | 23.06 | 1,323,762 | -0.64(-2.70%) |
Dec 10, 2007 | 23.55 | 23.77 | 23.55 | 23.70 | 1,092,968 | +0.15(+0.62%) |
Dec 07, 2007 | 23.52 | 23.66 | 23.46 | 23.55 | 1,470,680 | +0.10(+0.41%) |
Dec 06, 2007 | 23.10 | 23.46 | 23.10 | 23.46 | 1,532,401 | +0.24(+1.04%) |
Dec 05, 2007 | 23.04 | 23.26 | 23.03 | 23.22 | 1,687,818 | +0.30(+1.31%) |
Dec 04, 2007 | 22.94 | 23.05 | 22.84 | 22.91 | 2,394,494 | -0.44(-1.89%) |
Dec 03, 2007 | 23.29 | 23.44 | 23.19 | 23.35 | 1,161,101 | -0.08(-0.34%) |
Nov 30, 2007 | 23.61 | 23.71 | 23.30 | 23.44 | 2,555,751 | -0.37(-1.54%) |
Nov 29, 2007 | 23.50 | 23.80 | 23.35 | 23.80 | 1,299,514 | +0.08(+0.34%) |
Nov 28, 2007 | 23.20 | 23.76 | 23.18 | 23.72 | 2,571,131 | +0.65(+2.80%) |
Nov 27, 2007 | 23.12 | 23.12 | 22.65 | 23.08 | 2,330,781 | -0.37(-1.60%) |
Nov 26, 2007 | 23.49 | 23.56 | 23.00 | 23.45 | 3,183,776 | +0.06(+0.25%) |
Nov 23, 2007 | 23.16 | 23.44 | 23.16 | 23.39 | 438,854 | +0.47(+2.05%) |
Nov 21, 2007 | 23.29 | 23.33 | 22.92 | 22.92 | 1,740,589 | -0.59(-2.50%) |
Nov 20, 2007 | 23.16 | 23.57 | 23.15 | 23.51 | 3,754,207 | +0.36(+1.55%) |
Nov 19, 2007 | 23.60 | 23.66 | 23.13 | 23.15 | 1,735,294 | -0.59(-2.51%) |
Nov 16, 2007 | 23.48 | 23.82 | 23.29 | 23.74 | 1,627,921 | +0.32(+1.35%) |
Nov 15, 2007 | 24.24 | 24.24 | 23.28 | 23.43 | 3,595,117 | -1.00(-4.09%) |
Nov 14, 2007 | 24.80 | 25.26 | 24.32 | 24.43 | 1,346,106 | -0.15(-0.60%) |
Nov 13, 2007 | 24.22 | 24.57 | 24.13 | 24.57 | 2,305,748 | +0.58(+2.42%) |
Nov 12, 2007 | 24.76 | 24.85 | 23.93 | 23.99 | 2,396,773 | -1.15(-4.59%) |
Nov 09, 2007 | 25.63 | 25.63 | 25.13 | 25.15 | 2,081,870 | -0.56(-2.17%) |
Nov 08, 2007 | 26.38 | 26.42 | 25.34 | 25.70 | 3,888,595 | -0.40(-1.55%) |
Nov 07, 2007 | 26.87 | 26.94 | 26.09 | 26.11 | 3,821,770 | -0.64(-2.39%) |
Nov 06, 2007 | 26.40 | 26.75 | 26.40 | 26.75 | 1,784,124 | +0.57(+2.16%) |
Nov 05, 2007 | 26.22 | 26.27 | 25.93 | 26.18 | 1,821,568 | -0.19(-0.72%) |
Nov 02, 2007 | 26.20 | 26.42 | 25.90 | 26.37 | 2,765,440 | +0.57(+2.22%) |
Nov 01, 2007 | 26.40 | 26.40 | 25.75 | 25.80 | 1,493,283 | -0.70(-2.63%) |
Oct 31, 2007 | 25.74 | 26.50 | 25.72 | 26.50 | 1,704,020 | +0.93(+3.65%) |
Oct 30, 2007 | 25.80 | 25.80 | 25.52 | 25.57 | 1,194,681 | -0.25(-0.97%) |
Oct 29, 2007 | 25.63 | 25.86 | 25.46 | 25.81 | 1,544,071 | +0.45(+1.77%) |
Oct 26, 2007 | 24.90 | 25.40 | 24.90 | 25.37 | 2,165,785 | +0.47(+1.89%) |
Oct 25, 2007 | 24.86 | 25.02 | 24.74 | 24.90 | 958,440 | +0.06(+0.24%) |
Oct 24, 2007 | 24.81 | 24.84 | 24.35 | 24.84 | 932,570 | +0.03(+0.12%) |
Oct 23, 2007 | 24.96 | 24.96 | 24.57 | 24.81 | 1,859,421 | +0.10(+0.39%) |
Oct 22, 2007 | 24.06 | 24.71 | 23.52 | 24.71 | 1,379,588 | +0.07(+0.27%) |
Oct 19, 2007 | 25.18 | 25.18 | 24.63 | 24.65 | 868,165 | -0.67(-2.64%) |
Oct 18, 2007 | 24.85 | 25.32 | 24.76 | 25.32 | 1,002,829 | +0.49(+1.98%) |
Oct 17, 2007 | 24.74 | 24.90 | 24.55 | 24.82 | 1,545,024 | +0.28(+1.14%) |
Oct 16, 2007 | 24.74 | 24.75 | 24.52 | 24.54 | 480,786 | -0.23(-0.92%) |
Oct 15, 2007 | 25.10 | 25.14 | 24.67 | 24.77 | 680,126 | -0.37(-1.46%) |
Oct 12, 2007 | 24.89 | 25.14 | 24.80 | 25.14 | 719,858 | +0.37(+1.51%) |
Oct 11, 2007 | 25.08 | 25.18 | 24.58 | 24.76 | 985,673 | +0.21(+0.87%) |
Oct 10, 2007 | 24.55 | 24.55 | 24.55 | 24.55 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 24.55 | 24.55 | 24.55 | 24.55 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 24.76 | 24.76 | 24.46 | 24.55 | 587,264 | -0.11(-0.45%) |
Oct 05, 2007 | 24.49 | 24.75 | 24.37 | 24.66 | 1,245,877 | +0.46(+1.91%) |
Oct 04, 2007 | 23.92 | 24.20 | 23.87 | 24.20 | 658,613 | +0.29(+1.20%) |
Oct 03, 2007 | 23.98 | 24.25 | 23.90 | 23.91 | 935,266 | -0.24(-1.00%) |
Oct 02, 2007 | 24.15 | 24.49 | 23.91 | 24.16 | 9,613,275 | -0.19(-0.78%) |