Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 18.77 | 19.10 | 18.54 | 18.80 | 3,290,238 | +0.39(+2.11%) |
Oct 30, 2008 | 18.58 | 18.65 | 17.55 | 18.41 | 5,870,762 | +0.28(+1.55%) |
Oct 29, 2008 | 18.08 | 18.75 | 17.98 | 18.13 | 4,039,881 | -0.37(-2.00%) |
Oct 28, 2008 | 17.96 | 18.57 | 17.37 | 18.50 | 6,324,089 | +0.84(+4.76%) |
Oct 27, 2008 | 17.38 | 18.08 | 17.20 | 17.66 | 6,546,440 | +0.30(+1.71%) |
Oct 24, 2008 | 16.80 | 17.64 | 16.78 | 17.36 | 0 | -0.67(-3.69%) |
Oct 23, 2008 | 17.87 | 18.34 | 17.43 | 18.03 | 6,132,769 | +0.24(+1.37%) |
Oct 22, 2008 | 18.36 | 18.36 | 17.59 | 17.78 | 6,887,091 | -0.59(-3.20%) |
Oct 21, 2008 | 18.64 | 18.93 | 18.26 | 18.37 | 3,954,438 | -1.05(-5.43%) |
Oct 20, 2008 | 18.61 | 19.43 | 18.51 | 19.43 | 4,701,819 | +0.51(+2.70%) |
Oct 17, 2008 | 18.67 | 19.55 | 18.61 | 18.92 | 0 | +0.64(+3.48%) |
Oct 16, 2008 | 17.85 | 18.28 | 17.39 | 18.28 | 6,737,258 | +0.62(+3.52%) |
Oct 15, 2008 | 18.82 | 18.84 | 17.59 | 17.66 | 4,461,662 | -1.04(-5.58%) |
Oct 14, 2008 | 19.20 | 19.27 | 18.38 | 18.70 | 5,599,499 | -0.24(-1.28%) |
Oct 13, 2008 | 17.58 | 18.95 | 17.54 | 18.95 | 5,489,931 | +1.90(+11.17%) |
Oct 10, 2008 | 16.89 | 17.47 | 15.95 | 17.04 | 0 | -0.16(-0.93%) |
Oct 09, 2008 | 18.89 | 18.98 | 17.14 | 17.20 | 7,684,719 | -1.79(-9.44%) |
Oct 08, 2008 | 19.49 | 19.98 | 18.98 | 18.99 | 8,050,297 | -1.00(-5.00%) |
Oct 07, 2008 | 20.89 | 20.92 | 19.87 | 20.00 | 7,746,170 | -0.13(-0.63%) |
Oct 06, 2008 | 20.75 | 20.81 | 19.44 | 20.12 | 7,938,764 | -0.57(-2.75%) |
Oct 03, 2008 | 20.90 | 21.25 | 20.60 | 20.69 | 0 | -0.08(-0.40%) |
Oct 02, 2008 | 21.31 | 21.38 | 20.76 | 20.77 | 3,392,203 | -0.31(-1.45%) |
Oct 01, 2008 | 20.83 | 21.17 | 20.46 | 21.08 | 3,684,977 | -0.03(-0.16%) |
Sep 30, 2008 | 21.36 | 21.37 | 20.69 | 21.11 | 4,120,538 | +0.67(+3.28%) |
Sep 29, 2008 | 21.30 | 21.37 | 20.16 | 20.44 | 5,551,546 | -1.38(-6.34%) |
Sep 26, 2008 | 21.79 | 21.98 | 21.66 | 21.83 | 0 | +0.24(+1.10%) |
Sep 25, 2008 | 21.64 | 21.85 | 21.50 | 21.59 | 2,457,105 | +0.16(+0.73%) |
Sep 24, 2008 | 21.63 | 21.66 | 21.28 | 21.43 | 2,928,179 | -0.43(-1.96%) |
Sep 23, 2008 | 21.76 | 21.88 | 21.39 | 21.86 | 2,248,594 | +0.51(+2.39%) |
Sep 22, 2008 | 21.58 | 21.64 | 21.29 | 21.35 | 3,007,578 | -0.28(-1.28%) |
Sep 19, 2008 | 21.42 | 21.72 | 21.32 | 21.63 | 0 | +0.39(+1.85%) |
Sep 18, 2008 | 20.93 | 21.33 | 20.75 | 21.23 | 5,355,382 | +0.41(+1.96%) |
Sep 17, 2008 | 20.97 | 21.16 | 20.80 | 20.83 | 5,320,498 | -0.15(-0.69%) |
Sep 16, 2008 | 21.01 | 21.03 | 20.68 | 20.97 | 6,562,078 | -0.33(-1.53%) |
Sep 15, 2008 | 20.97 | 21.55 | 20.94 | 21.30 | 3,976,413 | -0.19(-0.88%) |
Sep 12, 2008 | 21.07 | 21.54 | 21.01 | 21.49 | 0 | +0.00(+0.02%) |
Sep 11, 2008 | 21.34 | 21.48 | 21.20 | 21.48 | 4,913,366 | -0.14(-0.63%) |
Sep 10, 2008 | 21.68 | 21.84 | 21.58 | 21.62 | 4,994,521 | +0.26(+1.21%) |
Sep 09, 2008 | 21.54 | 21.67 | 21.32 | 21.36 | 5,970,982 | -0.01(-0.05%) |
Sep 08, 2008 | 21.58 | 21.79 | 20.70 | 21.37 | 6,912,697 | -0.63(-2.85%) |
Sep 05, 2008 | 22.10 | 22.16 | 21.73 | 22.00 | 0 | +0.07(+0.31%) |
Sep 04, 2008 | 22.36 | 22.36 | 21.88 | 21.93 | 2,796,712 | -0.52(-2.32%) |
Sep 03, 2008 | 22.46 | 22.55 | 22.22 | 22.45 | 2,961,589 | -0.39(-1.70%) |
Sep 02, 2008 | 22.93 | 23.10 | 22.73 | 22.84 | 2,433,790 | +0.02(+0.09%) |
Aug 29, 2008 | 23.01 | 23.03 | 22.78 | 22.82 | 0 | -0.06(-0.25%) |
Aug 28, 2008 | 22.73 | 23.01 | 22.67 | 22.88 | 1,741,434 | +0.24(+1.07%) |
Aug 27, 2008 | 22.40 | 22.69 | 22.39 | 22.63 | 1,938,971 | +0.05(+0.21%) |
Aug 26, 2008 | 22.54 | 22.80 | 22.44 | 22.58 | 1,928,102 | +0.30(+1.35%) |
Aug 25, 2008 | 22.47 | 22.47 | 22.23 | 22.28 | 1,395,303 | -0.25(-1.12%) |
Aug 22, 2008 | 22.38 | 22.60 | 22.38 | 22.54 | 0 | +0.10(+0.43%) |
Aug 21, 2008 | 22.30 | 22.50 | 22.26 | 22.44 | 1,714,955 | +0.08(+0.37%) |
Aug 20, 2008 | 22.43 | 22.50 | 22.25 | 22.36 | 1,994,059 | -0.28(-1.24%) |
Aug 19, 2008 | 22.60 | 22.70 | 22.50 | 22.64 | 1,805,880 | -0.17(-0.75%) |
Aug 18, 2008 | 22.90 | 22.98 | 22.74 | 22.81 | 2,041,338 | -0.28(-1.22%) |
Aug 15, 2008 | 22.91 | 23.18 | 22.91 | 23.09 | 0 | -0.12(-0.52%) |
Aug 14, 2008 | 22.91 | 23.32 | 22.91 | 23.21 | 1,750,936 | -0.01(-0.04%) |
Aug 13, 2008 | 23.14 | 23.39 | 23.09 | 23.22 | 2,158,491 | -0.13(-0.54%) |
Aug 12, 2008 | 23.44 | 23.44 | 23.15 | 23.35 | 2,082,887 | -0.23(-0.97%) |
Aug 11, 2008 | 23.67 | 23.74 | 23.51 | 23.58 | 1,388,860 | +0.04(+0.19%) |
Aug 08, 2008 | 23.07 | 23.62 | 23.07 | 23.53 | 1,881,868 | +0.16(+0.69%) |
Aug 07, 2008 | 23.59 | 23.68 | 23.30 | 23.37 | 2,564,635 | -0.45(-1.88%) |
Aug 06, 2008 | 23.64 | 23.95 | 23.55 | 23.82 | 3,855,024 | +0.20(+0.86%) |
Aug 05, 2008 | 23.57 | 23.71 | 23.38 | 23.61 | 3,843,791 | +0.56(+2.42%) |
Aug 04, 2008 | 23.03 | 23.15 | 22.94 | 23.06 | 3,618,242 | +0.54(+2.42%) |
Aug 01, 2008 | 22.65 | 22.68 | 22.32 | 22.51 | 3,289,549 | -0.11(-0.47%) |
Jul 31, 2008 | 22.73 | 22.82 | 22.55 | 22.62 | 4,340,813 | +0.01(+0.06%) |
Jul 30, 2008 | 23.02 | 23.02 | 22.38 | 22.60 | 5,064,247 | -0.16(-0.70%) |
Jul 29, 2008 | 22.76 | 22.85 | 22.60 | 22.76 | 3,980,501 | +0.51(+2.31%) |
Jul 28, 2008 | 22.48 | 22.61 | 22.19 | 22.25 | 3,449,720 | -0.60(-2.64%) |
Jul 25, 2008 | 23.07 | 23.10 | 22.77 | 22.85 | 2,948,056 | -0.18(-0.80%) |
Jul 24, 2008 | 22.96 | 23.48 | 22.76 | 23.04 | 7,546,346 | -0.60(-2.55%) |
Jul 23, 2008 | 23.51 | 23.87 | 23.45 | 23.64 | 5,326,981 | +0.05(+0.23%) |
Jul 22, 2008 | 23.46 | 23.80 | 23.45 | 23.59 | 4,883,223 | +0.08(+0.33%) |
Jul 21, 2008 | 23.67 | 23.80 | 23.39 | 23.51 | 6,535,855 | +0.29(+1.26%) |
Jul 18, 2008 | 23.30 | 23.44 | 23.13 | 23.22 | 6,063,130 | +0.40(+1.75%) |
Jul 17, 2008 | 22.92 | 22.93 | 22.72 | 22.82 | 4,025,582 | +0.17(+0.73%) |
Jul 16, 2008 | 22.84 | 22.94 | 22.55 | 22.65 | 6,515,338 | -0.30(-1.31%) |
Jul 15, 2008 | 23.21 | 23.25 | 22.91 | 22.95 | 5,672,955 | +0.22(+0.98%) |
Jul 14, 2008 | 23.07 | 23.10 | 22.72 | 22.73 | 3,513,474 | -0.35(-1.54%) |
Jul 11, 2008 | 23.25 | 23.36 | 22.88 | 23.08 | 4,852,220 | -0.43(-1.82%) |
Jul 10, 2008 | 23.73 | 23.77 | 23.25 | 23.51 | 8,346,865 | -0.08(-0.33%) |
Jul 09, 2008 | 23.63 | 24.04 | 23.51 | 23.59 | 7,384,905 | +0.39(+1.67%) |
Jul 08, 2008 | 23.23 | 23.34 | 22.96 | 23.20 | 6,768,448 | +0.94(+4.21%) |
Jul 07, 2008 | 22.33 | 22.62 | 22.18 | 22.26 | 4,303,052 | -0.46(-2.01%) |
Jul 04, 2008 | 22.78 | 22.82 | 22.43 | 22.72 | 4,917,874 | +0.00(+0.00%) |
Jul 03, 2008 | 22.78 | 22.82 | 22.43 | 22.72 | 4,917,874 | +0.77(+3.52%) |
Jul 02, 2008 | 22.26 | 22.32 | 21.94 | 21.95 | 5,143,584 | +0.61(+2.85%) |
Jul 01, 2008 | 21.23 | 21.51 | 21.19 | 21.34 | 3,420,649 | -0.14(-0.66%) |
Jun 30, 2008 | 21.48 | 21.60 | 21.39 | 21.48 | 3,651,851 | +0.12(+0.55%) |
Jun 27, 2008 | 21.52 | 21.69 | 21.28 | 21.36 | 3,668,161 | -0.16(-0.72%) |
Jun 26, 2008 | 22.05 | 22.06 | 21.44 | 21.52 | 5,919,357 | -0.05(-0.23%) |
Jun 25, 2008 | 21.62 | 21.76 | 21.54 | 21.57 | 3,358,478 | +0.11(+0.52%) |
Jun 24, 2008 | 21.44 | 21.65 | 21.35 | 21.46 | 2,699,844 | +0.13(+0.61%) |
Jun 23, 2008 | 21.29 | 21.52 | 21.17 | 21.33 | 2,752,258 | +0.28(+1.34%) |
Jun 20, 2008 | 21.36 | 21.37 | 20.91 | 21.04 | 3,475,006 | -0.16(-0.73%) |
Jun 19, 2008 | 21.36 | 21.47 | 21.17 | 21.20 | 4,793,653 | +0.34(+1.61%) |
Jun 18, 2008 | 20.84 | 21.06 | 20.82 | 20.86 | 2,732,420 | +0.40(+1.97%) |
Jun 17, 2008 | 20.79 | 20.84 | 20.42 | 20.46 | 1,884,507 | -0.35(-1.70%) |
Jun 16, 2008 | 20.70 | 20.87 | 20.54 | 20.82 | 2,394,091 | +0.39(+1.93%) |
Jun 13, 2008 | 20.17 | 20.46 | 20.16 | 20.42 | 2,751,933 | +0.21(+1.06%) |
Jun 12, 2008 | 20.25 | 20.41 | 20.12 | 20.21 | 1,711,781 | +0.10(+0.51%) |
Jun 11, 2008 | 20.14 | 20.25 | 20.05 | 20.11 | 2,531,785 | -0.16(-0.79%) |
Jun 10, 2008 | 20.30 | 20.45 | 20.23 | 20.27 | 2,122,436 | -0.33(-1.60%) |
Jun 09, 2008 | 20.86 | 20.86 | 20.45 | 20.60 | 2,824,173 | +0.03(+0.17%) |
Jun 06, 2008 | 20.87 | 20.87 | 20.56 | 20.56 | 2,534,766 | -0.43(-2.06%) |
Jun 05, 2008 | 20.91 | 21.01 | 20.84 | 21.00 | 3,209,678 | +0.14(+0.65%) |
Jun 04, 2008 | 20.95 | 21.01 | 20.82 | 20.86 | 2,675,225 | -0.37(-1.76%) |
Jun 03, 2008 | 21.25 | 21.40 | 21.13 | 21.23 | 2,003,474 | +0.03(+0.14%) |
Jun 02, 2008 | 21.36 | 21.40 | 21.18 | 21.20 | 2,624,544 | -0.43(-1.98%) |
May 30, 2008 | 21.50 | 21.72 | 21.33 | 21.63 | 3,726,528 | +0.27(+1.25%) |
May 29, 2008 | 21.25 | 21.41 | 21.21 | 21.36 | 2,676,001 | -0.02(-0.11%) |
May 28, 2008 | 21.36 | 21.53 | 21.28 | 21.39 | 3,862,394 | +0.07(+0.32%) |
May 27, 2008 | 21.26 | 21.42 | 21.17 | 21.32 | 3,468,306 | -0.29(-1.35%) |
May 26, 2008 | 21.80 | 21.81 | 21.57 | 21.61 | 0 | +0.00(+0.00%) |
May 23, 2008 | 21.80 | 21.81 | 21.57 | 21.61 | 2,052,745 | -0.17(-0.80%) |
May 22, 2008 | 21.77 | 21.94 | 21.69 | 21.79 | 1,929,501 | +0.14(+0.63%) |
May 21, 2008 | 21.70 | 21.90 | 21.60 | 21.65 | 4,571,900 | -0.35(-1.61%) |
May 20, 2008 | 22.21 | 22.22 | 21.90 | 22.01 | 3,614,395 | +0.18(+0.85%) |
May 19, 2008 | 21.94 | 21.94 | 21.74 | 21.82 | 1,759,950 | +0.22(+1.03%) |
May 16, 2008 | 21.51 | 21.68 | 21.44 | 21.60 | 2,365,937 | +0.23(+1.07%) |
May 15, 2008 | 21.36 | 21.41 | 21.19 | 21.37 | 1,323,131 | +0.18(+0.87%) |
May 14, 2008 | 21.13 | 21.26 | 21.06 | 21.19 | 2,916,758 | -0.04(-0.18%) |
May 13, 2008 | 21.33 | 21.36 | 21.16 | 21.22 | 2,917,763 | -0.21(-1.00%) |
May 12, 2008 | 21.49 | 21.50 | 21.31 | 21.44 | 1,490,295 | +0.11(+0.52%) |
May 09, 2008 | 21.37 | 21.49 | 21.26 | 21.33 | 1,574,667 | -0.24(-1.10%) |
May 08, 2008 | 21.58 | 21.67 | 21.46 | 21.56 | 1,831,907 | +0.34(+1.58%) |
May 07, 2008 | 21.41 | 21.53 | 21.23 | 21.23 | 2,280,293 | -0.51(-2.35%) |
May 06, 2008 | 21.66 | 21.76 | 21.58 | 21.74 | 1,734,999 | -0.07(-0.31%) |
May 05, 2008 | 22.08 | 22.08 | 21.70 | 21.81 | 2,181,830 | -0.23(-1.04%) |
May 02, 2008 | 22.05 | 22.13 | 21.93 | 22.04 | 2,968,884 | +0.21(+0.98%) |
May 01, 2008 | 21.62 | 21.83 | 21.58 | 21.82 | 3,208,178 | +0.39(+1.84%) |
Apr 30, 2008 | 21.50 | 21.80 | 21.39 | 21.43 | 4,005,485 | -0.15(-0.70%) |
Apr 29, 2008 | 21.65 | 21.77 | 21.47 | 21.58 | 2,617,331 | -0.19(-0.89%) |
Apr 28, 2008 | 21.88 | 21.93 | 21.73 | 21.77 | 1,915,423 | -0.15(-0.66%) |
Apr 25, 2008 | 21.86 | 21.97 | 21.76 | 21.92 | 2,342,375 | +0.49(+2.27%) |
Apr 24, 2008 | 21.41 | 21.58 | 21.28 | 21.43 | 2,814,777 | -0.20(-0.94%) |
Apr 23, 2008 | 21.42 | 21.67 | 21.33 | 21.64 | 3,358,361 | +0.39(+1.85%) |
Apr 22, 2008 | 21.36 | 21.40 | 21.01 | 21.24 | 6,313,945 | +0.16(+0.76%) |
Apr 21, 2008 | 21.37 | 21.39 | 21.05 | 21.08 | 4,705,833 | +0.04(+0.18%) |
Apr 18, 2008 | 20.96 | 21.09 | 20.85 | 21.04 | 3,416,701 | +0.32(+1.55%) |
Apr 17, 2008 | 20.62 | 20.88 | 20.51 | 20.72 | 1,560,322 | +0.02(+0.12%) |
Apr 16, 2008 | 20.71 | 20.73 | 20.48 | 20.70 | 1,504,326 | +0.19(+0.95%) |
Apr 15, 2008 | 20.67 | 20.68 | 20.40 | 20.51 | 1,641,913 | -0.06(-0.31%) |
Apr 14, 2008 | 20.77 | 20.77 | 20.50 | 20.57 | 2,332,108 | -0.10(-0.49%) |
Apr 11, 2008 | 21.03 | 21.05 | 20.67 | 20.67 | 3,452,062 | -0.63(-2.94%) |
Apr 10, 2008 | 21.29 | 21.48 | 21.15 | 21.30 | 2,956,603 | +0.21(+0.99%) |
Apr 09, 2008 | 21.24 | 21.27 | 20.93 | 21.09 | 2,494,341 | +0.08(+0.39%) |
Apr 08, 2008 | 21.50 | 21.50 | 20.99 | 21.01 | 6,861,026 | -0.87(-3.97%) |
Apr 07, 2008 | 21.86 | 22.05 | 21.76 | 21.88 | 2,553,589 | -0.15(-0.66%) |
Apr 04, 2008 | 22.03 | 22.06 | 21.86 | 22.02 | 2,463,350 | +0.30(+1.36%) |
Apr 03, 2008 | 21.70 | 21.81 | 21.61 | 21.72 | 2,717,694 | +0.10(+0.47%) |
Apr 02, 2008 | 21.72 | 21.91 | 21.55 | 21.62 | 5,849,277 | +0.15(+0.70%) |
Apr 01, 2008 | 21.12 | 21.50 | 21.06 | 21.47 | 4,926,783 | +0.86(+4.17%) |
Mar 31, 2008 | 20.69 | 20.74 | 20.51 | 20.61 | 3,571,594 | +0.07(+0.35%) |
Mar 28, 2008 | 20.66 | 20.79 | 20.50 | 20.54 | 5,027,547 | -0.15(-0.70%) |
Mar 27, 2008 | 20.63 | 20.89 | 20.61 | 20.68 | 2,864,202 | +0.30(+1.45%) |
Mar 26, 2008 | 20.41 | 20.51 | 20.24 | 20.39 | 3,499,464 | -0.53(-2.55%) |
Mar 25, 2008 | 20.87 | 20.96 | 20.63 | 20.92 | 3,971,234 | +0.45(+2.21%) |
Mar 24, 2008 | 20.82 | 20.82 | 20.39 | 20.47 | 4,889,219 | +0.07(+0.36%) |
Mar 21, 2008 | 20.71 | 20.75 | 20.38 | 20.40 | 11,024,095 | +0.00(+0.00%) |
Mar 20, 2008 | 20.71 | 20.75 | 20.38 | 20.40 | 11,024,095 | +0.22(+1.08%) |
Mar 19, 2008 | 20.46 | 20.61 | 20.16 | 20.18 | 5,951,579 | -0.38(-1.84%) |
Mar 18, 2008 | 20.35 | 20.72 | 20.35 | 20.56 | 4,401,761 | +0.63(+3.14%) |
Mar 17, 2008 | 19.70 | 20.11 | 19.68 | 19.93 | 2,511,281 | +0.09(+0.44%) |
Mar 14, 2008 | 20.07 | 20.07 | 19.68 | 19.84 | 4,808,620 | -0.29(-1.42%) |
Mar 13, 2008 | 20.25 | 20.28 | 20.02 | 20.13 | 2,822,816 | -0.33(-1.61%) |
Mar 12, 2008 | 20.43 | 20.62 | 20.40 | 20.46 | 2,296,425 | +0.13(+0.62%) |
Mar 11, 2008 | 20.41 | 20.46 | 20.01 | 20.34 | 2,759,741 | +0.24(+1.21%) |
Mar 10, 2008 | 20.50 | 20.56 | 20.06 | 20.09 | 4,268,193 | -0.51(-2.48%) |
Mar 07, 2008 | 20.46 | 20.68 | 20.34 | 20.60 | 4,232,323 | +0.15(+0.71%) |
Mar 06, 2008 | 20.51 | 20.56 | 20.42 | 20.46 | 2,593,148 | -0.14(-0.68%) |
Mar 05, 2008 | 20.87 | 21.50 | 20.52 | 20.60 | 5,791,923 | -0.61(-2.89%) |
Mar 04, 2008 | 21.04 | 21.27 | 20.99 | 21.21 | 3,551,003 | -0.41(-1.89%) |
Mar 03, 2008 | 21.66 | 21.67 | 21.37 | 21.62 | 2,662,561 | +0.29(+1.34%) |
Feb 29, 2008 | 21.44 | 21.51 | 21.26 | 21.33 | 4,473,855 | -0.55(-2.53%) |
Feb 28, 2008 | 21.99 | 22.12 | 21.77 | 21.88 | 2,649,454 | -0.20(-0.92%) |
Feb 27, 2008 | 21.95 | 22.26 | 21.95 | 22.09 | 2,636,166 | -0.18(-0.83%) |
Feb 26, 2008 | 21.92 | 22.29 | 21.90 | 22.27 | 3,492,981 | +0.44(+2.00%) |
Feb 25, 2008 | 21.52 | 21.87 | 21.46 | 21.84 | 4,312,980 | +0.42(+1.97%) |
Feb 22, 2008 | 21.46 | 21.51 | 21.18 | 21.41 | 4,894,742 | -0.20(-0.94%) |
Feb 21, 2008 | 21.60 | 21.75 | 21.56 | 21.62 | 5,327,924 | +0.09(+0.43%) |
Feb 20, 2008 | 21.29 | 21.53 | 21.24 | 21.53 | 6,345,457 | -0.21(-0.98%) |
Feb 19, 2008 | 21.87 | 21.89 | 21.70 | 21.74 | 4,386,265 | +0.27(+1.27%) |
Feb 18, 2008 | 21.37 | 21.49 | 21.13 | 21.47 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 21.37 | 21.49 | 21.13 | 21.47 | 8,607,839 | +0.42(+2.01%) |
Feb 14, 2008 | 21.11 | 21.18 | 21.01 | 21.04 | 3,228,714 | -0.17(-0.78%) |
Feb 13, 2008 | 21.29 | 21.29 | 21.04 | 21.21 | 3,984,727 | -0.20(-0.95%) |
Feb 12, 2008 | 20.82 | 21.47 | 20.82 | 21.41 | 6,771,211 | +0.57(+2.75%) |
Feb 11, 2008 | 20.81 | 20.86 | 20.41 | 20.84 | 7,266,536 | +0.36(+1.76%) |
Feb 08, 2008 | 19.93 | 20.48 | 19.87 | 20.48 | 11,398,191 | -0.11(-0.54%) |
Feb 07, 2008 | 20.36 | 20.80 | 20.26 | 20.59 | 18,859,064 | -1.70(-7.61%) |
Feb 06, 2008 | 22.25 | 22.47 | 22.13 | 22.29 | 6,148,161 | +0.13(+0.59%) |
Feb 05, 2008 | 22.38 | 22.46 | 22.06 | 22.16 | 4,968,295 | -0.61(-2.69%) |
Feb 04, 2008 | 22.64 | 22.81 | 22.50 | 22.77 | 3,084,418 | -0.07(-0.30%) |
Feb 01, 2008 | 22.68 | 22.92 | 22.49 | 22.84 | 4,132,222 | -0.18(-0.78%) |
Jan 31, 2008 | 22.35 | 23.19 | 22.29 | 23.02 | 5,937,696 | +0.30(+1.30%) |
Jan 30, 2008 | 22.74 | 23.04 | 22.65 | 22.72 | 3,026,214 | -0.37(-1.62%) |
Jan 29, 2008 | 23.14 | 23.20 | 22.98 | 23.09 | 2,078,805 | -0.03(-0.15%) |
Jan 28, 2008 | 22.97 | 23.18 | 22.73 | 23.13 | 5,383,221 | +0.34(+1.47%) |
Jan 25, 2008 | 23.37 | 23.39 | 22.64 | 22.79 | 4,723,503 | -0.50(-2.15%) |
Jan 24, 2008 | 23.11 | 23.40 | 22.99 | 23.29 | 10,533,780 | -0.19(-0.83%) |
Jan 23, 2008 | 22.76 | 23.53 | 22.72 | 23.49 | 8,254,083 | -0.24(-1.00%) |
Jan 22, 2008 | 23.01 | 23.80 | 23.00 | 23.73 | 7,232,851 | -0.77(-3.15%) |
Jan 21, 2008 | 24.94 | 25.10 | 24.35 | 24.50 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 24.94 | 25.10 | 24.35 | 24.50 | 4,508,782 | -0.13(-0.53%) |
Jan 17, 2008 | 25.28 | 25.30 | 24.50 | 24.63 | 4,134,756 | -0.44(-1.76%) |
Jan 16, 2008 | 25.18 | 25.40 | 25.04 | 25.07 | 3,285,706 | -0.32(-1.26%) |
Jan 15, 2008 | 25.72 | 25.75 | 25.27 | 25.39 | 3,045,804 | -0.23(-0.91%) |
Jan 14, 2008 | 25.66 | 26.00 | 25.55 | 25.63 | 4,465,703 | -0.19(-0.73%) |
Jan 11, 2008 | 25.95 | 26.02 | 25.76 | 25.81 | 3,053,188 | -0.50(-1.90%) |
Jan 10, 2008 | 26.27 | 26.46 | 26.11 | 26.32 | 3,357,947 | -0.09(-0.35%) |
Jan 09, 2008 | 26.28 | 26.54 | 26.19 | 26.41 | 5,220,554 | +0.45(+1.72%) |
Jan 08, 2008 | 26.32 | 26.33 | 25.92 | 25.96 | 7,600,905 | +0.34(+1.31%) |
Jan 07, 2008 | 25.37 | 25.65 | 25.17 | 25.63 | 7,981,647 | +1.20(+4.89%) |
Jan 04, 2008 | 24.84 | 24.94 | 24.38 | 24.43 | 2,941,821 | -0.23(-0.95%) |
Jan 03, 2008 | 24.66 | 24.75 | 24.55 | 24.66 | 2,317,360 | +0.29(+1.20%) |
Jan 02, 2008 | 24.51 | 24.66 | 24.22 | 24.37 | 3,174,105 | -0.11(-0.44%) |
Jan 01, 2008 | 24.65 | 24.98 | 24.37 | 24.48 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 24.65 | 24.98 | 24.37 | 24.48 | 1,922,517 | -0.17(-0.71%) |
Dec 28, 2007 | 24.67 | 24.85 | 24.58 | 24.65 | 2,143,566 | -0.28(-1.11%) |
Dec 27, 2007 | 25.08 | 25.10 | 24.83 | 24.93 | 2,893,569 | +0.15(+0.61%) |
Dec 26, 2007 | 24.78 | 24.90 | 24.68 | 24.78 | 1,489,931 | -0.11(-0.45%) |
Dec 24, 2007 | 24.63 | 25.08 | 24.63 | 24.89 | 1,392,796 | +0.16(+0.65%) |
Dec 21, 2007 | 24.84 | 24.95 | 24.67 | 24.73 | 3,740,437 | +0.09(+0.35%) |
Dec 20, 2007 | 25.02 | 25.03 | 24.53 | 24.64 | 4,200,943 | -0.15(-0.59%) |
Dec 19, 2007 | 24.95 | 25.07 | 24.68 | 24.79 | 3,406,359 | +0.07(+0.28%) |
Dec 18, 2007 | 25.06 | 25.11 | 24.68 | 24.72 | 3,863,491 | -0.34(-1.38%) |
Dec 17, 2007 | 25.49 | 25.52 | 25.06 | 25.07 | 5,537,925 | -0.68(-2.64%) |
Dec 14, 2007 | 25.82 | 26.08 | 25.73 | 25.75 | 3,912,263 | -0.45(-1.72%) |
Dec 13, 2007 | 26.27 | 26.32 | 25.98 | 26.20 | 3,343,173 | +0.24(+0.94%) |
Dec 12, 2007 | 26.10 | 26.20 | 25.82 | 25.96 | 4,635,749 | +0.50(+1.95%) |
Dec 11, 2007 | 26.01 | 26.01 | 25.45 | 25.46 | 3,377,322 | -0.42(-1.61%) |
Dec 10, 2007 | 25.87 | 26.02 | 25.72 | 25.88 | 4,167,083 | +0.00(+0.00%) |
Dec 07, 2007 | 25.81 | 25.91 | 25.63 | 25.88 | 2,957,793 | +0.20(+0.79%) |
Dec 06, 2007 | 25.56 | 25.71 | 25.53 | 25.67 | 3,002,804 | +0.06(+0.23%) |
Dec 05, 2007 | 25.64 | 25.73 | 25.54 | 25.62 | 2,863,599 | +0.09(+0.36%) |
Dec 04, 2007 | 25.87 | 25.90 | 25.45 | 25.52 | 4,143,994 | -0.31(-1.18%) |
Dec 03, 2007 | 26.02 | 26.09 | 25.68 | 25.83 | 4,278,543 | +0.24(+0.93%) |
Nov 30, 2007 | 25.87 | 25.97 | 25.49 | 25.59 | 5,433,519 | +0.22(+0.88%) |
Nov 29, 2007 | 25.30 | 25.51 | 25.24 | 25.37 | 3,757,342 | +0.36(+1.44%) |
Nov 28, 2007 | 24.71 | 25.43 | 24.67 | 25.01 | 4,877,500 | +0.55(+2.24%) |
Nov 27, 2007 | 24.45 | 24.55 | 24.33 | 24.46 | 3,399,597 | +0.08(+0.32%) |
Nov 26, 2007 | 24.96 | 24.98 | 24.34 | 24.38 | 4,637,039 | -0.29(-1.18%) |
Nov 23, 2007 | 24.91 | 25.02 | 24.48 | 24.67 | 6,110,902 | +1.42(+6.10%) |
Nov 21, 2007 | 23.41 | 23.53 | 23.15 | 23.25 | 3,878,197 | -0.17(-0.71%) |
Nov 20, 2007 | 23.14 | 23.59 | 23.07 | 23.42 | 3,661,374 | +0.10(+0.44%) |
Nov 19, 2007 | 23.51 | 23.56 | 23.24 | 23.32 | 2,064,688 | -0.46(-1.94%) |
Nov 16, 2007 | 23.94 | 23.97 | 23.66 | 23.78 | 2,901,062 | -0.16(-0.67%) |
Nov 15, 2007 | 24.13 | 24.19 | 23.89 | 23.94 | 2,605,307 | -0.34(-1.42%) |
Nov 14, 2007 | 24.34 | 24.70 | 24.17 | 24.28 | 3,988,731 | -0.30(-1.21%) |
Nov 13, 2007 | 24.65 | 24.94 | 24.36 | 24.58 | 4,836,122 | +0.80(+3.37%) |
Nov 12, 2007 | 23.66 | 24.11 | 23.59 | 23.78 | 6,535,507 | -0.37(-1.55%) |
Nov 09, 2007 | 24.05 | 24.43 | 24.03 | 24.15 | 6,000,724 | -0.57(-2.32%) |
Nov 08, 2007 | 24.60 | 24.73 | 24.38 | 24.73 | 3,336,726 | +0.38(+1.58%) |
Nov 07, 2007 | 24.77 | 24.83 | 24.34 | 24.34 | 2,650,397 | -0.42(-1.71%) |
Nov 06, 2007 | 24.60 | 24.79 | 24.60 | 24.77 | 1,600,098 | +0.17(+0.67%) |
Nov 05, 2007 | 24.70 | 24.86 | 24.45 | 24.60 | 2,015,551 | -0.09(-0.35%) |
Nov 02, 2007 | 24.92 | 24.94 | 24.48 | 24.69 | 2,332,912 | +0.00(+0.02%) |