Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 17.43 | 17.68 | 17.27 | 17.47 | 7,230,322 | +0.30(+1.73%) |
Sep 29, 2008 | 17.57 | 17.74 | 16.96 | 17.17 | 11,067,378 | -0.57(-3.22%) |
Sep 26, 2008 | 17.52 | 17.76 | 17.25 | 17.75 | 0 | +0.03(+0.19%) |
Sep 25, 2008 | 17.09 | 17.90 | 17.09 | 17.71 | 3,381,419 | +0.69(+4.08%) |
Sep 24, 2008 | 16.89 | 17.04 | 16.52 | 17.02 | 3,901,273 | -0.20(-1.15%) |
Sep 23, 2008 | 17.40 | 17.66 | 17.16 | 17.22 | 3,557,350 | -0.18(-1.03%) |
Sep 22, 2008 | 17.78 | 17.94 | 17.31 | 17.40 | 2,693,734 | -0.34(-1.94%) |
Sep 19, 2008 | 17.23 | 18.88 | 17.11 | 17.74 | 0 | +0.78(+4.62%) |
Sep 18, 2008 | 16.67 | 17.21 | 16.53 | 16.96 | 6,579,925 | +0.45(+2.72%) |
Sep 17, 2008 | 17.72 | 17.94 | 16.49 | 16.51 | 10,134,398 | -1.51(-8.36%) |
Sep 16, 2008 | 17.91 | 18.23 | 17.24 | 18.01 | 6,359,355 | -0.02(-0.10%) |
Sep 15, 2008 | 18.42 | 18.42 | 17.92 | 18.03 | 5,133,008 | -0.56(-3.00%) |
Sep 12, 2008 | 18.13 | 18.68 | 18.13 | 18.59 | 3,989,395 | +0.26(+1.42%) |
Sep 11, 2008 | 17.95 | 18.35 | 17.61 | 18.33 | 5,223,300 | +0.30(+1.65%) |
Sep 10, 2008 | 18.12 | 18.25 | 17.96 | 18.03 | 4,772,541 | -0.06(-0.34%) |
Sep 09, 2008 | 18.80 | 18.95 | 18.08 | 18.09 | 6,411,206 | -0.63(-3.38%) |
Sep 08, 2008 | 18.85 | 18.87 | 18.26 | 18.73 | 7,809,030 | +0.01(+0.05%) |
Sep 05, 2008 | 19.26 | 19.28 | 18.69 | 18.72 | 0 | -0.58(-3.01%) |
Sep 04, 2008 | 19.74 | 19.83 | 19.23 | 19.30 | 6,630,378 | -0.55(-2.76%) |
Sep 03, 2008 | 20.40 | 20.48 | 19.71 | 19.85 | 4,346,102 | -0.55(-2.71%) |
Sep 02, 2008 | 20.78 | 20.87 | 20.27 | 20.40 | 3,917,622 | -0.26(-1.26%) |
Aug 29, 2008 | 21.12 | 21.22 | 20.61 | 20.66 | 3,428,140 | -0.59(-2.80%) |
Aug 28, 2008 | 21.31 | 21.31 | 20.97 | 21.25 | 2,033,797 | +0.02(+0.11%) |
Aug 27, 2008 | 20.97 | 21.28 | 20.89 | 21.23 | 1,882,526 | +0.21(+1.01%) |
Aug 26, 2008 | 20.86 | 21.23 | 20.83 | 21.02 | 2,851,699 | +0.08(+0.38%) |
Aug 25, 2008 | 21.24 | 21.35 | 20.81 | 20.94 | 3,022,776 | -0.42(-1.99%) |
Aug 22, 2008 | 21.37 | 21.49 | 21.30 | 21.36 | 2,422,590 | +0.11(+0.53%) |
Aug 21, 2008 | 20.99 | 21.29 | 20.84 | 21.25 | 2,816,108 | +0.22(+1.05%) |
Aug 20, 2008 | 20.83 | 21.07 | 20.72 | 21.03 | 2,079,550 | +0.15(+0.72%) |
Aug 19, 2008 | 20.77 | 21.05 | 20.70 | 20.87 | 3,416,177 | +0.09(+0.43%) |
Aug 18, 2008 | 20.84 | 21.06 | 20.70 | 20.78 | 3,990,449 | -0.03(-0.14%) |
Aug 15, 2008 | 20.77 | 20.99 | 20.69 | 20.81 | 0 | +0.08(+0.36%) |
Aug 14, 2008 | 20.92 | 20.95 | 20.68 | 20.74 | 2,828,942 | -0.26(-1.26%) |
Aug 13, 2008 | 20.84 | 21.12 | 20.81 | 21.00 | 2,808,651 | +0.11(+0.54%) |
Aug 12, 2008 | 21.12 | 21.19 | 20.78 | 20.89 | 5,225,972 | -0.29(-1.38%) |
Aug 11, 2008 | 21.08 | 21.32 | 20.97 | 21.18 | 6,064,961 | -0.06(-0.27%) |
Aug 08, 2008 | 21.24 | 21.34 | 21.00 | 21.24 | 5,640,266 | +0.00(+0.00%) |
Aug 07, 2008 | 20.77 | 21.38 | 20.55 | 21.24 | 12,053,255 | +0.34(+1.63%) |
Aug 06, 2008 | 20.81 | 21.17 | 20.75 | 20.90 | 6,781,565 | +0.07(+0.32%) |
Aug 05, 2008 | 20.64 | 20.88 | 20.50 | 20.83 | 6,476,099 | +0.29(+1.40%) |
Aug 04, 2008 | 20.72 | 20.92 | 20.54 | 20.54 | 6,889,372 | -0.25(-1.18%) |
Aug 01, 2008 | 20.77 | 21.44 | 20.00 | 20.79 | 19,538,378 | -1.37(-6.20%) |
Jul 31, 2008 | 21.79 | 22.33 | 21.76 | 22.16 | 5,083,325 | +0.18(+0.84%) |
Jul 30, 2008 | 21.78 | 22.28 | 21.66 | 21.98 | 5,153,498 | +0.28(+1.31%) |
Jul 29, 2008 | 21.89 | 22.01 | 21.56 | 21.70 | 7,964,182 | -0.09(-0.39%) |
Jul 28, 2008 | 22.00 | 22.05 | 21.70 | 21.78 | 5,316,474 | -0.28(-1.28%) |
Jul 25, 2008 | 22.29 | 22.41 | 22.00 | 22.06 | 4,313,719 | -0.16(-0.70%) |
Jul 24, 2008 | 22.69 | 22.81 | 22.16 | 22.22 | 6,334,064 | -0.47(-2.06%) |
Jul 23, 2008 | 23.28 | 23.28 | 22.62 | 22.69 | 3,930,783 | -0.50(-2.14%) |
Jul 22, 2008 | 23.17 | 23.61 | 23.04 | 23.18 | 3,874,020 | -0.10(-0.45%) |
Jul 21, 2008 | 23.03 | 23.38 | 22.80 | 23.29 | 2,743,409 | +0.30(+1.31%) |
Jul 18, 2008 | 23.00 | 23.28 | 22.65 | 22.98 | 5,971,969 | +0.03(+0.12%) |
Jul 17, 2008 | 23.20 | 23.20 | 22.75 | 22.96 | 5,827,463 | -0.17(-0.73%) |
Jul 16, 2008 | 23.57 | 23.69 | 22.88 | 23.13 | 7,435,028 | -0.54(-2.27%) |
Jul 15, 2008 | 23.72 | 24.26 | 23.35 | 23.66 | 7,292,982 | -0.20(-0.85%) |
Jul 14, 2008 | 24.47 | 24.47 | 23.81 | 23.87 | 4,183,134 | -0.39(-1.61%) |
Jul 11, 2008 | 24.25 | 24.55 | 23.85 | 24.26 | 4,572,766 | -0.22(-0.91%) |
Jul 10, 2008 | 24.43 | 24.56 | 24.08 | 24.48 | 3,251,739 | +0.09(+0.39%) |
Jul 09, 2008 | 23.89 | 24.50 | 23.84 | 24.39 | 7,309,138 | +0.42(+1.77%) |
Jul 08, 2008 | 24.07 | 24.10 | 23.62 | 23.96 | 6,591,195 | +0.02(+0.08%) |
Jul 07, 2008 | 24.44 | 24.61 | 23.81 | 23.94 | 7,124,405 | -0.50(-2.03%) |
Jul 04, 2008 | 25.05 | 25.12 | 24.31 | 24.44 | 3,793,776 | +0.00(+0.00%) |
Jul 03, 2008 | 25.05 | 25.12 | 24.31 | 24.44 | 3,793,776 | -0.45(-1.82%) |
Jul 02, 2008 | 25.13 | 25.38 | 24.86 | 24.89 | 4,985,542 | -0.14(-0.55%) |
Jul 01, 2008 | 24.44 | 25.08 | 24.27 | 25.03 | 11,012,802 | +0.36(+1.45%) |
Jun 30, 2008 | 24.56 | 24.88 | 24.01 | 24.67 | 17,037,140 | +0.10(+0.42%) |
Jun 27, 2008 | 24.64 | 24.84 | 24.39 | 24.56 | 10,807,696 | +0.00(+0.00%) |
Jun 26, 2008 | 25.10 | 25.15 | 24.55 | 24.56 | 6,571,040 | -0.76(-3.02%) |
Jun 25, 2008 | 24.98 | 25.49 | 24.94 | 25.33 | 8,057,502 | +0.52(+2.09%) |
Jun 24, 2008 | 24.54 | 25.01 | 24.54 | 24.81 | 5,981,481 | +0.30(+1.21%) |
Jun 23, 2008 | 24.30 | 24.67 | 24.25 | 24.51 | 3,324,764 | +0.28(+1.15%) |
Jun 20, 2008 | 24.31 | 24.49 | 24.15 | 24.23 | 6,712,641 | -0.20(-0.83%) |
Jun 19, 2008 | 24.07 | 24.44 | 23.88 | 24.44 | 4,410,925 | +0.37(+1.53%) |
Jun 18, 2008 | 23.96 | 24.08 | 23.86 | 24.07 | 3,286,872 | +0.04(+0.18%) |
Jun 17, 2008 | 24.14 | 24.27 | 24.03 | 24.03 | 2,144,230 | -0.03(-0.14%) |
Jun 16, 2008 | 23.72 | 24.07 | 23.56 | 24.06 | 2,855,956 | +0.18(+0.75%) |
Jun 13, 2008 | 23.76 | 23.94 | 23.59 | 23.88 | 6,023,920 | +0.17(+0.72%) |
Jun 12, 2008 | 23.97 | 23.97 | 23.55 | 23.71 | 2,558,640 | -0.10(-0.42%) |
Jun 11, 2008 | 24.12 | 24.16 | 23.78 | 23.81 | 2,547,223 | -0.31(-1.27%) |
Jun 10, 2008 | 24.06 | 24.18 | 23.91 | 24.12 | 3,358,200 | -0.02(-0.08%) |
Jun 09, 2008 | 23.80 | 24.21 | 23.74 | 24.14 | 3,930,753 | +0.40(+1.69%) |
Jun 06, 2008 | 24.09 | 24.34 | 23.66 | 23.73 | 5,121,047 | -0.72(-2.93%) |
Jun 05, 2008 | 23.86 | 24.49 | 23.67 | 24.45 | 4,048,858 | +0.54(+2.27%) |
Jun 04, 2008 | 23.64 | 24.02 | 23.62 | 23.91 | 3,849,797 | +0.17(+0.72%) |
Jun 03, 2008 | 23.86 | 24.04 | 23.61 | 23.74 | 4,208,849 | -0.03(-0.12%) |
Jun 02, 2008 | 24.17 | 24.17 | 23.68 | 23.77 | 3,129,385 | -0.45(-1.85%) |
May 30, 2008 | 23.86 | 24.54 | 23.86 | 24.22 | 6,458,146 | +0.37(+1.56%) |
May 29, 2008 | 23.20 | 23.91 | 23.20 | 23.84 | 4,305,697 | +0.55(+2.37%) |
May 28, 2008 | 23.47 | 23.64 | 23.22 | 23.29 | 4,525,673 | -0.17(-0.70%) |
May 27, 2008 | 23.58 | 23.62 | 23.19 | 23.46 | 2,807,028 | -0.07(-0.28%) |
May 26, 2008 | 23.80 | 23.87 | 23.35 | 23.52 | 0 | +0.00(+0.00%) |
May 23, 2008 | 23.80 | 23.87 | 23.35 | 23.52 | 5,415,248 | -0.40(-1.66%) |
May 22, 2008 | 23.81 | 24.04 | 23.66 | 23.92 | 2,708,504 | +0.09(+0.40%) |
May 21, 2008 | 23.61 | 24.07 | 23.61 | 23.82 | 5,605,900 | +0.20(+0.86%) |
May 20, 2008 | 23.45 | 23.70 | 23.43 | 23.62 | 4,056,064 | +0.11(+0.46%) |
May 19, 2008 | 23.21 | 23.53 | 23.08 | 23.51 | 3,789,858 | +0.35(+1.53%) |
May 16, 2008 | 22.70 | 23.21 | 22.68 | 23.16 | 3,717,983 | +0.41(+1.81%) |
May 15, 2008 | 22.91 | 22.91 | 22.47 | 22.75 | 4,019,632 | -0.10(-0.45%) |
May 14, 2008 | 22.92 | 22.95 | 22.66 | 22.85 | 5,207,534 | +0.00(+0.02%) |
May 13, 2008 | 22.78 | 22.97 | 22.64 | 22.85 | 3,154,501 | +0.08(+0.35%) |
May 12, 2008 | 22.67 | 22.79 | 22.50 | 22.77 | 2,458,446 | +0.11(+0.50%) |
May 09, 2008 | 22.28 | 22.73 | 22.09 | 22.65 | 2,824,878 | +0.32(+1.42%) |
May 08, 2008 | 22.40 | 22.55 | 22.19 | 22.34 | 2,607,912 | +0.04(+0.19%) |
May 07, 2008 | 22.49 | 22.70 | 22.28 | 22.29 | 3,842,709 | -0.21(-0.94%) |
May 06, 2008 | 22.19 | 22.68 | 22.12 | 22.51 | 3,440,267 | +0.16(+0.72%) |
May 05, 2008 | 22.68 | 22.94 | 22.29 | 22.35 | 5,396,164 | -0.54(-2.37%) |
May 02, 2008 | 22.85 | 22.96 | 22.43 | 22.89 | 4,414,841 | +0.11(+0.50%) |
May 01, 2008 | 22.67 | 22.95 | 22.57 | 22.78 | 3,264,486 | +0.11(+0.50%) |
Apr 30, 2008 | 22.75 | 22.97 | 22.64 | 22.66 | 2,851,618 | -0.13(-0.58%) |
Apr 29, 2008 | 22.86 | 22.95 | 22.69 | 22.80 | 2,440,473 | -0.05(-0.21%) |
Apr 28, 2008 | 22.79 | 22.91 | 22.62 | 22.84 | 3,570,953 | +0.14(+0.62%) |
Apr 25, 2008 | 23.06 | 23.13 | 22.64 | 22.70 | 3,749,150 | -0.20(-0.89%) |
Apr 24, 2008 | 22.97 | 23.12 | 22.72 | 22.90 | 2,346,922 | -0.03(-0.12%) |
Apr 23, 2008 | 22.87 | 23.01 | 22.75 | 22.93 | 2,288,496 | +0.13(+0.58%) |
Apr 22, 2008 | 22.88 | 22.95 | 22.61 | 22.80 | 2,505,019 | -0.16(-0.70%) |
Apr 21, 2008 | 23.11 | 23.11 | 22.83 | 22.96 | 2,635,079 | -0.23(-1.00%) |
Apr 18, 2008 | 23.42 | 23.58 | 23.11 | 23.19 | 4,718,713 | -0.04(-0.16%) |
Apr 17, 2008 | 23.07 | 23.43 | 22.98 | 23.23 | 4,324,951 | +0.18(+0.78%) |
Apr 16, 2008 | 22.51 | 23.07 | 22.44 | 23.05 | 7,796,457 | +0.60(+2.67%) |
Apr 15, 2008 | 22.56 | 22.61 | 22.34 | 22.45 | 4,504,379 | +0.03(+0.15%) |
Apr 14, 2008 | 22.27 | 22.51 | 22.22 | 22.42 | 3,041,630 | +0.10(+0.44%) |
Apr 11, 2008 | 22.13 | 22.46 | 22.13 | 22.32 | 3,760,193 | +0.00(+0.00%) |
Apr 10, 2008 | 22.81 | 22.92 | 22.24 | 22.32 | 6,167,538 | -0.55(-2.39%) |
Apr 09, 2008 | 23.08 | 23.13 | 22.75 | 22.87 | 3,736,178 | -0.21(-0.90%) |
Apr 08, 2008 | 22.68 | 23.10 | 22.65 | 23.07 | 4,358,517 | +0.37(+1.64%) |
Apr 07, 2008 | 22.43 | 22.73 | 22.21 | 22.70 | 4,546,172 | +0.28(+1.26%) |
Apr 04, 2008 | 22.14 | 22.72 | 22.13 | 22.42 | 6,135,234 | +0.26(+1.19%) |
Apr 03, 2008 | 22.16 | 22.36 | 22.07 | 22.15 | 2,973,048 | -0.10(-0.45%) |
Apr 02, 2008 | 22.28 | 22.41 | 22.14 | 22.25 | 4,576,461 | -0.03(-0.13%) |
Apr 01, 2008 | 21.73 | 22.36 | 21.73 | 22.28 | 6,992,479 | +0.61(+2.81%) |
Mar 31, 2008 | 21.75 | 21.75 | 21.48 | 21.67 | 6,285,501 | +0.00(+0.00%) |
Mar 28, 2008 | 22.00 | 22.20 | 21.59 | 21.67 | 3,593,032 | -0.26(-1.20%) |
Mar 27, 2008 | 22.26 | 22.46 | 21.89 | 21.94 | 4,956,738 | -0.23(-1.04%) |
Mar 26, 2008 | 21.89 | 22.36 | 21.89 | 22.17 | 5,572,631 | +0.12(+0.56%) |
Mar 25, 2008 | 21.88 | 22.20 | 21.86 | 22.04 | 4,206,995 | +0.28(+1.28%) |
Mar 24, 2008 | 21.84 | 21.95 | 21.47 | 21.77 | 5,485,409 | +0.03(+0.15%) |
Mar 21, 2008 | 21.79 | 21.87 | 21.39 | 21.73 | 7,178,498 | +0.00(+0.00%) |
Mar 20, 2008 | 21.79 | 21.87 | 21.39 | 21.73 | 7,178,498 | -0.03(-0.13%) |
Mar 19, 2008 | 22.05 | 22.48 | 21.76 | 21.76 | 5,195,263 | -0.23(-1.05%) |
Mar 18, 2008 | 22.09 | 22.19 | 21.70 | 21.99 | 5,099,994 | +0.30(+1.39%) |
Mar 17, 2008 | 21.19 | 21.89 | 21.19 | 21.69 | 4,862,051 | +0.03(+0.13%) |
Mar 14, 2008 | 21.77 | 21.81 | 21.20 | 21.66 | 6,368,504 | +0.04(+0.17%) |
Mar 13, 2008 | 21.70 | 21.80 | 21.32 | 21.62 | 7,477,496 | -0.19(-0.87%) |
Mar 12, 2008 | 21.99 | 22.48 | 21.74 | 21.81 | 6,106,762 | -0.17(-0.79%) |
Mar 11, 2008 | 21.70 | 22.12 | 21.60 | 21.99 | 5,300,131 | +0.72(+3.37%) |
Mar 10, 2008 | 21.37 | 21.49 | 21.11 | 21.27 | 5,544,721 | -0.12(-0.57%) |
Mar 07, 2008 | 21.35 | 21.51 | 21.14 | 21.39 | 5,634,551 | -0.10(-0.48%) |
Mar 06, 2008 | 22.10 | 22.10 | 21.47 | 21.50 | 6,619,800 | -0.67(-3.04%) |
Mar 05, 2008 | 22.27 | 22.27 | 21.81 | 22.17 | 4,934,087 | +0.07(+0.30%) |
Mar 04, 2008 | 21.69 | 22.22 | 21.44 | 22.11 | 4,971,551 | +0.42(+1.94%) |
Mar 03, 2008 | 21.36 | 21.71 | 21.27 | 21.69 | 4,288,087 | +0.27(+1.26%) |
Feb 29, 2008 | 21.73 | 21.95 | 21.30 | 21.42 | 6,368,127 | -0.60(-2.72%) |
Feb 28, 2008 | 22.09 | 22.16 | 21.90 | 22.02 | 4,317,311 | -0.18(-0.83%) |
Feb 27, 2008 | 22.51 | 22.73 | 22.13 | 22.20 | 3,342,240 | -0.42(-1.86%) |
Feb 26, 2008 | 22.49 | 22.68 | 22.19 | 22.62 | 3,614,251 | +0.07(+0.29%) |
Feb 25, 2008 | 22.61 | 22.73 | 22.38 | 22.55 | 3,934,851 | -0.08(-0.38%) |
Feb 22, 2008 | 22.37 | 22.64 | 22.26 | 22.64 | 3,112,129 | +0.37(+1.67%) |
Feb 21, 2008 | 22.63 | 22.77 | 22.19 | 22.27 | 2,663,105 | -0.33(-1.44%) |
Feb 20, 2008 | 22.44 | 22.66 | 22.33 | 22.59 | 3,100,013 | -0.09(-0.37%) |
Feb 19, 2008 | 23.03 | 23.03 | 22.55 | 22.68 | 2,961,589 | -0.14(-0.60%) |
Feb 18, 2008 | 22.42 | 22.82 | 22.27 | 22.81 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 22.42 | 22.82 | 22.27 | 22.81 | 3,706,901 | +0.35(+1.58%) |
Feb 14, 2008 | 22.75 | 23.10 | 22.31 | 22.46 | 2,624,571 | -0.30(-1.33%) |
Feb 13, 2008 | 22.86 | 22.93 | 22.59 | 22.76 | 2,631,544 | +0.10(+0.46%) |
Feb 12, 2008 | 22.55 | 22.73 | 22.36 | 22.66 | 2,904,239 | +0.20(+0.88%) |
Feb 11, 2008 | 22.04 | 22.49 | 21.94 | 22.46 | 8,521,134 | +0.56(+2.54%) |
Feb 08, 2008 | 22.21 | 22.25 | 21.83 | 21.90 | 7,805,778 | -0.30(-1.36%) |
Feb 07, 2008 | 22.18 | 22.37 | 21.99 | 22.20 | 4,457,458 | -0.08(-0.36%) |
Feb 06, 2008 | 22.69 | 22.74 | 22.17 | 22.29 | 5,121,657 | -0.21(-0.92%) |
Feb 05, 2008 | 23.05 | 23.17 | 22.46 | 22.49 | 5,031,935 | -0.91(-3.89%) |
Feb 04, 2008 | 23.32 | 23.59 | 23.27 | 23.40 | 4,889,855 | +0.09(+0.36%) |
Feb 01, 2008 | 23.01 | 23.33 | 22.88 | 23.32 | 4,865,607 | +0.26(+1.15%) |
Jan 31, 2008 | 22.63 | 23.35 | 22.08 | 23.05 | 7,326,521 | +0.42(+1.83%) |
Jan 30, 2008 | 22.43 | 22.91 | 22.28 | 22.64 | 4,648,353 | +0.13(+0.57%) |
Jan 29, 2008 | 22.50 | 22.74 | 22.34 | 22.51 | 3,217,934 | +0.18(+0.80%) |
Jan 28, 2008 | 21.97 | 22.44 | 21.83 | 22.33 | 3,352,740 | +0.34(+1.57%) |
Jan 25, 2008 | 22.64 | 22.90 | 21.95 | 21.99 | 4,896,886 | -0.45(-2.02%) |
Jan 24, 2008 | 23.31 | 23.39 | 22.41 | 22.44 | 6,590,254 | -0.83(-3.57%) |
Jan 23, 2008 | 21.47 | 23.36 | 21.24 | 23.27 | 7,868,914 | +0.77(+3.42%) |
Jan 22, 2008 | 22.43 | 23.41 | 21.58 | 22.50 | 9,486,175 | -1.03(-4.39%) |
Jan 21, 2008 | 24.30 | 24.47 | 23.32 | 23.54 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 24.30 | 24.47 | 23.32 | 23.54 | 6,531,004 | -0.55(-2.27%) |
Jan 17, 2008 | 25.02 | 25.04 | 24.04 | 24.08 | 5,957,599 | -0.91(-3.64%) |
Jan 16, 2008 | 25.37 | 25.90 | 24.90 | 24.99 | 6,936,803 | -0.44(-1.74%) |
Jan 15, 2008 | 25.23 | 25.66 | 25.13 | 25.44 | 6,536,403 | -0.06(-0.24%) |
Jan 14, 2008 | 25.53 | 25.63 | 25.03 | 25.50 | 5,314,425 | -0.02(-0.07%) |
Jan 11, 2008 | 25.45 | 25.81 | 25.38 | 25.52 | 3,535,661 | -0.17(-0.64%) |
Jan 10, 2008 | 25.89 | 26.07 | 25.45 | 25.68 | 4,837,877 | -0.35(-1.34%) |
Jan 09, 2008 | 25.39 | 26.03 | 25.36 | 26.03 | 6,219,788 | +0.72(+2.85%) |
Jan 08, 2008 | 25.15 | 25.74 | 25.05 | 25.31 | 6,236,055 | +0.33(+1.30%) |
Jan 07, 2008 | 24.45 | 24.98 | 24.39 | 24.98 | 5,922,942 | +0.67(+2.78%) |
Jan 04, 2008 | 23.87 | 24.56 | 23.87 | 24.31 | 4,095,999 | +0.26(+1.10%) |
Jan 03, 2008 | 24.13 | 24.21 | 23.97 | 24.05 | 4,775,304 | +0.05(+0.22%) |
Jan 02, 2008 | 24.62 | 24.66 | 23.86 | 23.99 | 6,356,736 | -0.59(-2.40%) |
Jan 01, 2008 | 24.68 | 24.76 | 24.48 | 24.58 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 24.68 | 24.76 | 24.48 | 24.58 | 2,543,365 | -0.13(-0.53%) |
Dec 28, 2007 | 24.64 | 24.76 | 24.43 | 24.72 | 1,780,594 | +0.21(+0.87%) |
Dec 27, 2007 | 24.53 | 24.73 | 24.45 | 24.50 | 2,052,566 | +0.02(+0.10%) |
Dec 26, 2007 | 24.57 | 24.68 | 24.48 | 24.48 | 1,869,918 | -0.25(-1.01%) |
Dec 24, 2007 | 24.78 | 24.87 | 24.56 | 24.73 | 1,568,612 | +0.00(+0.02%) |
Dec 21, 2007 | 25.18 | 25.49 | 24.56 | 24.73 | 10,427,947 | -0.11(-0.46%) |
Dec 20, 2007 | 25.42 | 25.50 | 24.79 | 24.84 | 3,883,260 | -0.36(-1.44%) |
Dec 19, 2007 | 25.25 | 25.37 | 25.03 | 25.20 | 2,567,547 | -0.01(-0.06%) |
Dec 18, 2007 | 24.82 | 25.28 | 24.76 | 25.22 | 2,999,551 | +0.52(+2.12%) |
Dec 17, 2007 | 25.11 | 25.25 | 24.59 | 24.69 | 2,922,662 | -0.56(-2.21%) |
Dec 14, 2007 | 25.47 | 25.58 | 25.17 | 25.25 | 4,181,604 | -0.22(-0.85%) |
Dec 13, 2007 | 24.93 | 25.50 | 24.73 | 25.47 | 3,250,851 | +0.46(+1.85%) |
Dec 12, 2007 | 25.23 | 25.47 | 24.73 | 25.00 | 3,770,408 | +0.09(+0.38%) |
Dec 11, 2007 | 25.45 | 25.76 | 24.87 | 24.91 | 3,648,041 | -0.54(-2.13%) |
Dec 10, 2007 | 25.41 | 25.62 | 25.41 | 25.45 | 2,673,172 | +0.06(+0.24%) |
Dec 07, 2007 | 25.21 | 25.49 | 25.12 | 25.39 | 3,058,369 | +0.28(+1.11%) |
Dec 06, 2007 | 25.37 | 25.37 | 24.89 | 25.11 | 3,596,939 | -0.12(-0.47%) |
Dec 05, 2007 | 24.91 | 25.29 | 24.75 | 25.23 | 5,742,481 | +0.56(+2.26%) |
Dec 04, 2007 | 24.56 | 24.72 | 24.23 | 24.67 | 4,706,241 | +0.38(+1.55%) |
Dec 03, 2007 | 24.07 | 24.39 | 24.02 | 24.30 | 2,660,687 | +0.25(+1.02%) |
Nov 30, 2007 | 24.07 | 24.07 | 23.81 | 24.05 | 4,836,885 | +0.25(+1.07%) |
Nov 29, 2007 | 23.75 | 23.93 | 23.55 | 23.80 | 3,277,678 | +0.01(+0.06%) |
Nov 28, 2007 | 23.77 | 23.84 | 23.54 | 23.78 | 4,791,992 | +0.14(+0.60%) |
Nov 27, 2007 | 22.96 | 23.68 | 22.96 | 23.64 | 7,668,760 | +0.70(+3.04%) |
Nov 26, 2007 | 23.23 | 23.36 | 22.83 | 22.94 | 4,797,467 | -0.24(-1.04%) |
Nov 23, 2007 | 23.27 | 23.35 | 22.98 | 23.18 | 1,202,892 | +0.08(+0.35%) |
Nov 21, 2007 | 23.28 | 23.60 | 23.05 | 23.10 | 3,844,383 | -0.42(-1.79%) |
Nov 20, 2007 | 23.18 | 23.64 | 23.14 | 23.52 | 4,550,312 | +0.29(+1.24%) |
Nov 19, 2007 | 23.00 | 23.26 | 23.00 | 23.23 | 8,588,932 | +0.04(+0.16%) |
Nov 16, 2007 | 23.40 | 23.59 | 22.89 | 23.20 | 5,806,685 | -0.04(-0.16%) |
Nov 15, 2007 | 22.86 | 23.37 | 22.86 | 23.23 | 4,774,702 | +0.33(+1.44%) |
Nov 14, 2007 | 23.17 | 23.18 | 22.82 | 22.90 | 3,258,201 | -0.08(-0.35%) |
Nov 13, 2007 | 23.03 | 23.08 | 22.65 | 22.98 | 6,811,250 | +0.10(+0.45%) |
Nov 12, 2007 | 23.60 | 23.66 | 22.87 | 22.88 | 4,093,206 | -0.72(-3.04%) |
Nov 09, 2007 | 23.67 | 24.07 | 23.58 | 23.60 | 3,903,839 | -0.33(-1.36%) |
Nov 08, 2007 | 23.71 | 24.01 | 23.43 | 23.92 | 4,811,734 | +0.51(+2.20%) |
Nov 07, 2007 | 24.02 | 24.14 | 23.37 | 23.41 | 3,218,415 | -0.84(-3.46%) |
Nov 06, 2007 | 24.42 | 24.43 | 24.02 | 24.25 | 3,767,383 | +0.00(+0.00%) |
Nov 05, 2007 | 24.06 | 24.45 | 23.93 | 24.25 | 2,542,242 | +0.13(+0.53%) |
Nov 02, 2007 | 23.88 | 24.30 | 23.88 | 24.12 | 3,707,842 | +0.27(+1.15%) |
Nov 01, 2007 | 24.37 | 24.41 | 23.83 | 23.85 | 3,516,930 | -0.55(-2.26%) |
Oct 31, 2007 | 24.03 | 24.59 | 23.64 | 24.40 | 7,468,021 | +0.61(+2.56%) |
Oct 30, 2007 | 24.06 | 24.14 | 23.76 | 23.79 | 3,707,418 | -0.17(-0.69%) |
Oct 29, 2007 | 23.84 | 24.07 | 23.74 | 23.96 | 3,132,352 | +0.15(+0.63%) |
Oct 26, 2007 | 23.27 | 23.80 | 23.22 | 23.80 | 6,827,057 | +0.73(+3.15%) |
Oct 25, 2007 | 22.65 | 23.13 | 22.61 | 23.08 | 3,558,460 | +0.51(+2.26%) |
Oct 24, 2007 | 22.65 | 22.75 | 22.16 | 22.57 | 3,913,162 | -0.17(-0.75%) |
Oct 23, 2007 | 22.96 | 22.98 | 22.59 | 22.74 | 4,069,960 | +0.04(+0.17%) |
Oct 22, 2007 | 22.19 | 22.80 | 22.19 | 22.70 | 2,614,708 | +0.23(+1.01%) |
Oct 19, 2007 | 23.00 | 23.05 | 22.45 | 22.47 | 3,726,912 | -0.59(-2.58%) |
Oct 18, 2007 | 22.86 | 23.19 | 22.86 | 23.07 | 2,350,058 | +0.08(+0.35%) |
Oct 17, 2007 | 23.13 | 23.15 | 22.68 | 22.99 | 4,359,400 | +0.14(+0.60%) |
Oct 16, 2007 | 22.95 | 23.14 | 22.72 | 22.85 | 3,998,130 | -0.19(-0.84%) |
Oct 15, 2007 | 23.53 | 23.57 | 22.88 | 23.05 | 3,760,814 | -0.52(-2.22%) |
Oct 12, 2007 | 23.83 | 24.07 | 23.38 | 23.57 | 8,420,673 | -0.18(-0.76%) |
Oct 11, 2007 | 23.60 | 23.95 | 23.52 | 23.75 | 5,711,463 | +0.23(+0.96%) |
Oct 10, 2007 | 23.47 | 23.53 | 23.30 | 23.52 | 3,159,474 | +0.04(+0.16%) |
Oct 09, 2007 | 23.14 | 23.53 | 23.12 | 23.48 | 4,508,146 | +0.41(+1.76%) |
Oct 08, 2007 | 23.12 | 23.30 | 23.01 | 23.08 | 3,202,911 | +0.07(+0.29%) |
Oct 05, 2007 | 22.88 | 23.12 | 22.63 | 23.01 | 5,525,848 | +0.18(+0.79%) |
Oct 04, 2007 | 22.61 | 22.92 | 22.46 | 22.83 | 6,093,498 | +0.32(+1.43%) |
Oct 03, 2007 | 22.51 | 22.63 | 22.44 | 22.51 | 2,951,611 | -0.11(-0.48%) |
Oct 02, 2007 | 22.53 | 22.68 | 22.33 | 22.62 | 4,203,026 | +0.20(+0.91%) |