Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 24.74 | 25.30 | 24.21 | 24.82 | 2,979,337 | -0.17(-0.68%) |
Oct 30, 2008 | 25.33 | 26.12 | 24.53 | 24.99 | 2,024,007 | +0.14(+0.56%) |
Oct 29, 2008 | 25.03 | 26.10 | 24.54 | 24.85 | 3,213,113 | -0.09(-0.36%) |
Oct 28, 2008 | 23.85 | 25.14 | 23.22 | 24.94 | 3,853,102 | +2.01(+8.77%) |
Oct 27, 2008 | 21.48 | 24.00 | 21.31 | 22.93 | 4,121,281 | +0.86(+3.90%) |
Oct 24, 2008 | 20.69 | 23.19 | 19.72 | 22.07 | 3,963,010 | +0.32(+1.47%) |
Oct 23, 2008 | 22.70 | 22.70 | 20.43 | 21.75 | 6,196,618 | +1.97(+9.96%) |
Oct 22, 2008 | 19.09 | 20.25 | 18.98 | 19.78 | 2,171,458 | +0.04(+0.20%) |
Oct 21, 2008 | 20.00 | 20.75 | 19.21 | 19.74 | 1,969,465 | -1.11(-5.32%) |
Oct 20, 2008 | 20.26 | 20.88 | 19.30 | 20.85 | 1,491,275 | +1.05(+5.30%) |
Oct 17, 2008 | 19.40 | 20.55 | 18.83 | 19.80 | 3,090,937 | -0.12(-0.60%) |
Oct 16, 2008 | 18.59 | 20.13 | 17.75 | 19.92 | 3,098,447 | +1.52(+8.26%) |
Oct 15, 2008 | 20.07 | 20.18 | 18.00 | 18.40 | 1,680,901 | -2.01(-9.85%) |
Oct 14, 2008 | 21.26 | 22.00 | 19.81 | 20.41 | 2,591,751 | -1.03(-4.80%) |
Oct 13, 2008 | 21.00 | 21.52 | 20.57 | 21.44 | 3,025,730 | +0.94(+4.59%) |
Oct 10, 2008 | 20.50 | 22.49 | 19.49 | 20.50 | 4,967,816 | -0.75(-3.53%) |
Oct 09, 2008 | 22.17 | 23.38 | 21.00 | 21.25 | 2,742,378 | -0.47(-2.16%) |
Oct 08, 2008 | 21.50 | 22.50 | 20.32 | 21.72 | 4,612,000 | -0.23(-1.05%) |
Oct 07, 2008 | 22.78 | 23.10 | 21.54 | 21.95 | 5,264,035 | +0.45(+2.09%) |
Oct 06, 2008 | 20.59 | 21.66 | 19.63 | 21.50 | 3,290,838 | +0.50(+2.38%) |
Oct 03, 2008 | 21.54 | 22.74 | 20.81 | 21.00 | 2,095,338 | -0.97(-4.42%) |
Oct 02, 2008 | 23.08 | 23.11 | 21.70 | 21.97 | 2,077,153 | -1.20(-5.18%) |
Oct 01, 2008 | 23.96 | 24.20 | 22.57 | 23.17 | 1,835,437 | -0.21(-0.90%) |
Sep 30, 2008 | 22.33 | 23.61 | 22.23 | 23.38 | 2,475,881 | +1.68(+7.74%) |
Sep 29, 2008 | 22.96 | 23.04 | 21.00 | 21.70 | 3,593,920 | -2.14(-8.98%) |
Sep 26, 2008 | 21.86 | 24.06 | 21.84 | 23.84 | 3,564,751 | +1.32(+5.86%) |
Sep 25, 2008 | 22.10 | 22.82 | 21.64 | 22.52 | 4,626,574 | +0.67(+3.07%) |
Sep 24, 2008 | 22.82 | 23.25 | 21.65 | 21.85 | 7,997,463 | -2.26(-9.37%) |
Sep 23, 2008 | 25.52 | 27.25 | 23.71 | 24.11 | 3,870,494 | -1.52(-5.93%) |
Sep 22, 2008 | 27.69 | 27.80 | 25.44 | 25.63 | 2,286,324 | -1.72(-6.29%) |
Sep 19, 2008 | 26.79 | 30.45 | 26.79 | 27.35 | 5,535,164 | +1.41(+5.44%) |
Sep 18, 2008 | 27.30 | 28.15 | 24.41 | 25.94 | 7,152,140 | -1.48(-5.40%) |
Sep 17, 2008 | 28.58 | 29.28 | 27.37 | 27.42 | 2,548,506 | -1.84(-6.29%) |
Sep 16, 2008 | 29.35 | 29.71 | 27.72 | 29.26 | 3,939,737 | -0.97(-3.21%) |
Sep 15, 2008 | 30.79 | 31.49 | 29.80 | 30.23 | 3,173,885 | -1.95(-6.06%) |
Sep 12, 2008 | 31.60 | 32.60 | 31.21 | 32.18 | 3,834,738 | +1.14(+3.67%) |
Sep 11, 2008 | 30.10 | 31.63 | 29.71 | 31.04 | 2,212,819 | +0.37(+1.21%) |
Sep 10, 2008 | 31.83 | 31.83 | 30.50 | 30.67 | 3,390,165 | -0.72(-2.29%) |
Sep 09, 2008 | 32.31 | 32.89 | 31.15 | 31.39 | 2,751,951 | -0.97(-3.00%) |
Sep 08, 2008 | 31.51 | 32.56 | 31.21 | 32.36 | 2,648,046 | +1.17(+3.75%) |
Sep 05, 2008 | 30.51 | 31.47 | 30.05 | 31.19 | 3,663,298 | +0.40(+1.30%) |
Sep 04, 2008 | 32.79 | 33.01 | 30.72 | 30.79 | 2,932,568 | -2.71(-8.09%) |
Sep 03, 2008 | 32.95 | 33.91 | 32.88 | 33.50 | 1,850,683 | +0.12(+0.36%) |
Sep 02, 2008 | 34.64 | 34.94 | 32.89 | 33.38 | 1,061,682 | -0.73(-2.14%) |
Aug 29, 2008 | 34.40 | 34.76 | 33.88 | 34.11 | 931,965 | -0.59(-1.70%) |
Aug 28, 2008 | 33.87 | 34.87 | 33.69 | 34.70 | 2,035,572 | +1.13(+3.37%) |
Aug 27, 2008 | 33.44 | 33.98 | 33.08 | 33.57 | 899,635 | +0.12(+0.36%) |
Aug 26, 2008 | 33.27 | 33.65 | 33.00 | 33.45 | 944,060 | +0.27(+0.81%) |
Aug 25, 2008 | 33.46 | 33.94 | 33.09 | 33.18 | 688,370 | -0.65(-1.92%) |
Aug 22, 2008 | 33.20 | 34.10 | 33.06 | 33.83 | 844,034 | +0.36(+1.08%) |
Aug 21, 2008 | 33.45 | 33.63 | 32.95 | 33.47 | 793,632 | -0.11(-0.33%) |
Aug 20, 2008 | 33.60 | 33.93 | 32.68 | 33.58 | 1,340,155 | +0.09(+0.27%) |
Aug 19, 2008 | 34.52 | 34.81 | 33.15 | 33.49 | 2,229,732 | -1.35(-3.87%) |
Aug 18, 2008 | 35.46 | 35.68 | 34.28 | 34.84 | 1,545,939 | -0.36(-1.02%) |
Aug 15, 2008 | 35.23 | 35.84 | 34.78 | 35.20 | 2,074,535 | +0.21(+0.60%) |
Aug 14, 2008 | 35.00 | 35.58 | 34.79 | 34.99 | 1,347,775 | -0.26(-0.74%) |
Aug 13, 2008 | 34.83 | 35.66 | 34.59 | 35.25 | 1,775,006 | +0.38(+1.09%) |
Aug 12, 2008 | 35.31 | 35.72 | 34.41 | 34.87 | 2,317,282 | -0.43(-1.22%) |
Aug 11, 2008 | 32.78 | 35.85 | 32.68 | 35.30 | 3,418,374 | +1.94(+5.82%) |
Aug 08, 2008 | 31.72 | 33.43 | 31.39 | 33.36 | 2,896,611 | +1.77(+5.60%) |
Aug 07, 2008 | 30.66 | 32.18 | 30.23 | 31.59 | 2,662,941 | +0.57(+1.84%) |
Aug 06, 2008 | 30.11 | 31.10 | 29.81 | 31.02 | 3,473,118 | +0.95(+3.16%) |
Aug 05, 2008 | 29.18 | 30.19 | 28.83 | 30.07 | 2,250,618 | +1.09(+3.76%) |
Aug 04, 2008 | 28.08 | 29.48 | 28.01 | 28.98 | 2,430,624 | -0.18(-0.62%) |
Aug 01, 2008 | 28.90 | 29.38 | 27.98 | 29.16 | 1,943,778 | +0.01(+0.03%) |
Jul 31, 2008 | 29.40 | 29.92 | 29.08 | 29.15 | 1,165,928 | -0.36(-1.22%) |
Jul 30, 2008 | 30.31 | 30.72 | 29.11 | 29.51 | 1,779,417 | -0.89(-2.93%) |
Jul 29, 2008 | 30.40 | 30.99 | 29.93 | 30.40 | 1,875,966 | +0.14(+0.46%) |
Jul 28, 2008 | 31.65 | 32.27 | 30.07 | 30.26 | 1,862,616 | -1.44(-4.54%) |
Jul 25, 2008 | 32.06 | 32.35 | 31.11 | 31.70 | 2,956,198 | -0.32(-1.00%) |
Jul 24, 2008 | 30.38 | 33.85 | 30.10 | 32.02 | 7,060,136 | +0.98(+3.16%) |
Jul 23, 2008 | 32.50 | 32.50 | 30.75 | 31.04 | 4,005,686 | -1.37(-4.23%) |
Jul 22, 2008 | 31.93 | 32.50 | 31.15 | 32.41 | 1,979,727 | -0.03(-0.09%) |
Jul 21, 2008 | 32.55 | 32.91 | 31.54 | 32.44 | 1,875,270 | -0.01(-0.03%) |
Jul 18, 2008 | 32.99 | 33.13 | 32.14 | 32.45 | 1,913,839 | -0.52(-1.58%) |
Jul 17, 2008 | 32.29 | 33.15 | 32.14 | 32.97 | 2,260,732 | +0.73(+2.26%) |
Jul 16, 2008 | 31.69 | 32.33 | 31.07 | 32.24 | 4,286,434 | +0.78(+2.48%) |
Jul 15, 2008 | 32.34 | 33.67 | 31.04 | 31.46 | 6,187,006 | -0.56(-1.75%) |
Jul 14, 2008 | 33.78 | 33.91 | 31.86 | 32.02 | 2,678,379 | -1.42(-4.25%) |
Jul 11, 2008 | 32.03 | 34.00 | 31.05 | 33.44 | 3,867,047 | +1.14(+3.53%) |
Jul 10, 2008 | 31.60 | 32.72 | 30.74 | 32.30 | 4,355,319 | +0.88(+2.80%) |
Jul 09, 2008 | 31.39 | 31.65 | 30.83 | 31.42 | 5,571,458 | -0.03(-0.10%) |
Jul 08, 2008 | 30.09 | 31.53 | 29.80 | 31.45 | 2,713,615 | +1.59(+5.32%) |
Jul 07, 2008 | 29.90 | 30.59 | 29.09 | 29.86 | 2,400,788 | +0.09(+0.30%) |
Jul 04, 2008 | 29.65 | 30.00 | 28.62 | 29.77 | 1,873,921 | +0.00(+0.00%) |
Jul 03, 2008 | 29.65 | 30.00 | 28.62 | 29.77 | 1,873,921 | +0.13(+0.44%) |
Jul 02, 2008 | 29.69 | 30.47 | 29.50 | 29.64 | 2,717,730 | -0.38(-1.27%) |
Jul 01, 2008 | 28.01 | 30.26 | 27.67 | 30.02 | 3,659,346 | +1.60(+5.63%) |
Jun 30, 2008 | 28.79 | 29.31 | 28.30 | 28.42 | 2,226,441 | -0.51(-1.76%) |
Jun 27, 2008 | 29.00 | 29.26 | 28.26 | 28.93 | 2,033,013 | -0.17(-0.58%) |
Jun 26, 2008 | 30.02 | 30.10 | 28.88 | 29.10 | 3,331,624 | -1.15(-3.80%) |
Jun 25, 2008 | 29.25 | 30.77 | 28.87 | 30.25 | 2,338,980 | +0.98(+3.35%) |
Jun 24, 2008 | 29.80 | 30.34 | 28.97 | 29.27 | 2,498,508 | -0.84(-2.79%) |
Jun 23, 2008 | 30.95 | 31.23 | 29.95 | 30.11 | 2,244,728 | -0.55(-1.79%) |
Jun 20, 2008 | 32.10 | 32.50 | 30.51 | 30.66 | 2,830,797 | -1.66(-5.14%) |
Jun 19, 2008 | 30.84 | 32.60 | 30.60 | 32.32 | 2,906,653 | +1.60(+5.21%) |
Jun 18, 2008 | 29.85 | 30.88 | 29.73 | 30.72 | 2,109,181 | +0.66(+2.20%) |
Jun 17, 2008 | 30.19 | 30.69 | 30.00 | 30.06 | 951,140 | +0.02(+0.07%) |
Jun 16, 2008 | 29.51 | 30.70 | 29.51 | 30.04 | 1,566,225 | +0.39(+1.32%) |
Jun 13, 2008 | 28.95 | 30.18 | 28.65 | 29.65 | 2,617,648 | +0.81(+2.81%) |
Jun 12, 2008 | 29.88 | 30.02 | 28.37 | 28.84 | 3,612,379 | -0.83(-2.80%) |
Jun 11, 2008 | 29.76 | 30.27 | 29.52 | 29.67 | 2,773,577 | +0.03(+0.10%) |
Jun 10, 2008 | 29.77 | 30.03 | 29.35 | 29.64 | 2,636,905 | -0.46(-1.53%) |
Jun 09, 2008 | 30.88 | 31.24 | 29.69 | 30.10 | 1,919,301 | -0.46(-1.51%) |
Jun 06, 2008 | 31.30 | 32.45 | 30.50 | 30.56 | 3,825,396 | -0.83(-2.64%) |
Jun 05, 2008 | 30.31 | 31.60 | 30.01 | 31.39 | 3,008,756 | +0.31(+1.00%) |
Jun 04, 2008 | 29.27 | 31.43 | 29.27 | 31.08 | 3,015,242 | +1.72(+5.86%) |
Jun 03, 2008 | 29.47 | 30.23 | 29.06 | 29.36 | 2,427,847 | -0.09(-0.31%) |
Jun 02, 2008 | 30.00 | 30.10 | 29.35 | 29.45 | 2,274,764 | -0.60(-2.00%) |
May 30, 2008 | 29.17 | 30.15 | 29.02 | 30.05 | 3,283,002 | +1.05(+3.62%) |
May 29, 2008 | 27.98 | 29.21 | 27.71 | 29.00 | 2,875,008 | +1.02(+3.65%) |
May 28, 2008 | 28.01 | 28.80 | 27.58 | 27.98 | 2,924,200 | +0.58(+2.12%) |
May 27, 2008 | 27.03 | 27.49 | 26.81 | 27.40 | 2,507,833 | +0.45(+1.67%) |
May 26, 2008 | 27.53 | 27.72 | 26.73 | 26.95 | 3,182,264 | +0.00(+0.00%) |
May 23, 2008 | 27.53 | 27.72 | 26.73 | 26.95 | 3,182,264 | -0.85(-3.06%) |
May 22, 2008 | 27.04 | 27.80 | 26.54 | 27.80 | 3,910,365 | -0.32(-1.14%) |
May 21, 2008 | 28.27 | 28.83 | 27.76 | 28.12 | 2,697,422 | -0.16(-0.57%) |
May 20, 2008 | 28.42 | 28.59 | 27.84 | 28.28 | 1,890,828 | -0.29(-1.02%) |
May 19, 2008 | 29.03 | 29.27 | 28.20 | 28.57 | 1,912,468 | -0.39(-1.35%) |
May 16, 2008 | 28.77 | 29.04 | 28.28 | 28.96 | 2,179,477 | +0.33(+1.15%) |
May 15, 2008 | 28.05 | 28.99 | 28.05 | 28.63 | 2,825,904 | +0.71(+2.54%) |
May 14, 2008 | 27.92 | 28.58 | 27.87 | 27.92 | 2,121,193 | +0.05(+0.18%) |
May 13, 2008 | 28.04 | 28.41 | 27.45 | 27.87 | 2,693,446 | -0.21(-0.75%) |
May 12, 2008 | 27.19 | 28.48 | 26.92 | 28.08 | 3,112,360 | +1.08(+4.00%) |
May 09, 2008 | 27.12 | 27.80 | 26.82 | 27.00 | 3,638,453 | -0.42(-1.53%) |
May 08, 2008 | 26.80 | 27.59 | 26.49 | 27.42 | 5,752,313 | +1.47(+5.66%) |
May 07, 2008 | 24.60 | 26.80 | 24.60 | 25.95 | 5,591,012 | +1.19(+4.81%) |
May 06, 2008 | 23.83 | 25.01 | 23.56 | 24.76 | 3,133,573 | +0.75(+3.12%) |
May 05, 2008 | 24.55 | 24.84 | 23.96 | 24.01 | 3,280,445 | -0.39(-1.60%) |
May 02, 2008 | 24.04 | 25.01 | 23.86 | 24.40 | 4,039,792 | -0.09(-0.37%) |
May 01, 2008 | 22.56 | 24.93 | 22.04 | 24.49 | 4,904,798 | +1.86(+8.22%) |
Apr 30, 2008 | 22.79 | 23.13 | 22.15 | 22.63 | 2,840,511 | -0.16(-0.70%) |
Apr 29, 2008 | 23.04 | 23.55 | 22.05 | 22.79 | 3,857,691 | -0.33(-1.43%) |
Apr 28, 2008 | 23.75 | 23.95 | 22.99 | 23.12 | 2,262,511 | -0.62(-2.61%) |
Apr 25, 2008 | 23.94 | 23.99 | 23.38 | 23.74 | 2,571,977 | +0.17(+0.72%) |
Apr 24, 2008 | 24.22 | 24.42 | 22.72 | 23.57 | 5,986,018 | +1.38(+6.22%) |
Apr 23, 2008 | 21.30 | 22.79 | 21.20 | 22.19 | 4,516,575 | +0.88(+4.13%) |
Apr 22, 2008 | 21.86 | 22.06 | 20.94 | 21.31 | 2,228,946 | -0.62(-2.83%) |
Apr 21, 2008 | 21.23 | 22.06 | 21.00 | 21.93 | 2,752,006 | +0.66(+3.10%) |
Apr 18, 2008 | 20.30 | 21.49 | 20.30 | 21.27 | 4,291,760 | +1.56(+7.91%) |
Apr 17, 2008 | 19.65 | 19.93 | 19.21 | 19.71 | 1,718,649 | +0.04(+0.20%) |
Apr 16, 2008 | 18.88 | 19.76 | 18.66 | 19.67 | 2,244,841 | +1.07(+5.75%) |
Apr 15, 2008 | 19.17 | 19.23 | 18.24 | 18.60 | 2,752,433 | -0.42(-2.21%) |
Apr 14, 2008 | 19.57 | 19.68 | 18.76 | 19.02 | 2,908,894 | -0.53(-2.71%) |
Apr 11, 2008 | 19.50 | 20.25 | 18.75 | 19.55 | 4,715,668 | +0.23(+1.19%) |
Apr 10, 2008 | 18.37 | 19.54 | 18.20 | 19.32 | 5,165,859 | +1.25(+6.92%) |
Apr 09, 2008 | 18.49 | 18.63 | 17.93 | 18.07 | 3,392,061 | -0.19(-1.04%) |
Apr 08, 2008 | 17.85 | 18.64 | 17.70 | 18.26 | 3,213,890 | +0.21(+1.16%) |
Apr 07, 2008 | 18.38 | 18.44 | 17.88 | 18.05 | 4,014,608 | -0.09(-0.50%) |
Apr 04, 2008 | 19.00 | 19.24 | 18.03 | 18.14 | 4,517,517 | -1.09(-5.67%) |
Apr 03, 2008 | 18.21 | 19.77 | 18.03 | 19.23 | 5,047,012 | +0.78(+4.23%) |
Apr 02, 2008 | 18.75 | 19.07 | 18.17 | 18.45 | 3,257,389 | -0.64(-3.35%) |
Apr 01, 2008 | 18.52 | 19.30 | 18.43 | 19.09 | 3,213,797 | +0.92(+5.06%) |
Mar 31, 2008 | 19.02 | 19.24 | 18.11 | 18.17 | 2,742,733 | -0.93(-4.87%) |
Mar 28, 2008 | 19.19 | 19.73 | 18.93 | 19.10 | 1,893,180 | +0.03(+0.16%) |
Mar 27, 2008 | 19.49 | 19.74 | 18.89 | 19.07 | 2,178,749 | -0.90(-4.51%) |
Mar 26, 2008 | 20.57 | 20.75 | 19.41 | 19.97 | 2,220,889 | -0.65(-3.15%) |
Mar 25, 2008 | 20.19 | 20.81 | 20.09 | 20.62 | 1,615,324 | +0.58(+2.89%) |
Mar 24, 2008 | 19.15 | 20.13 | 19.08 | 20.04 | 2,554,917 | +0.55(+2.82%) |
Mar 21, 2008 | 19.49 | 19.64 | 19.03 | 19.49 | 1,802,199 | +0.00(+0.00%) |
Mar 20, 2008 | 19.49 | 19.64 | 19.03 | 19.49 | 1,802,199 | +0.31(+1.62%) |
Mar 19, 2008 | 20.60 | 20.71 | 19.13 | 19.18 | 1,885,388 | -1.51(-7.30%) |
Mar 18, 2008 | 20.22 | 20.85 | 19.75 | 20.69 | 2,387,638 | +1.12(+5.72%) |
Mar 17, 2008 | 19.33 | 20.24 | 19.04 | 19.57 | 2,048,464 | -0.30(-1.51%) |
Mar 14, 2008 | 20.08 | 20.60 | 19.37 | 19.87 | 3,061,028 | -0.01(-0.05%) |
Mar 13, 2008 | 19.62 | 20.01 | 18.85 | 19.88 | 1,693,974 | -0.02(-0.10%) |
Mar 12, 2008 | 19.69 | 20.62 | 19.52 | 19.90 | 2,128,589 | +0.32(+1.63%) |
Mar 11, 2008 | 19.55 | 19.72 | 18.89 | 19.58 | 1,562,028 | +0.55(+2.89%) |
Mar 10, 2008 | 18.88 | 19.68 | 18.57 | 19.03 | 2,514,951 | -0.36(-1.86%) |
Mar 07, 2008 | 19.15 | 20.10 | 18.84 | 19.39 | 2,066,047 | +0.03(+0.15%) |
Mar 06, 2008 | 19.99 | 20.02 | 19.08 | 19.36 | 3,654,156 | -1.44(-6.92%) |
Mar 05, 2008 | 20.57 | 21.59 | 20.51 | 20.80 | 2,588,175 | +0.33(+1.61%) |
Mar 04, 2008 | 20.77 | 20.95 | 20.02 | 20.47 | 2,483,277 | -0.50(-2.38%) |
Mar 03, 2008 | 21.96 | 22.00 | 20.90 | 20.97 | 2,318,342 | -1.19(-5.37%) |
Feb 29, 2008 | 23.00 | 23.20 | 21.89 | 22.16 | 2,406,584 | -1.52(-6.42%) |
Feb 28, 2008 | 24.24 | 24.31 | 23.39 | 23.68 | 1,871,980 | -0.81(-3.31%) |
Feb 27, 2008 | 23.20 | 24.51 | 23.13 | 24.49 | 2,365,464 | +1.02(+4.35%) |
Feb 26, 2008 | 22.88 | 23.72 | 22.74 | 23.47 | 1,973,302 | +0.46(+2.00%) |
Feb 25, 2008 | 22.42 | 23.29 | 22.26 | 23.01 | 1,764,241 | +0.73(+3.28%) |
Feb 22, 2008 | 22.61 | 22.61 | 21.70 | 22.28 | 1,250,950 | -0.22(-0.98%) |
Feb 21, 2008 | 23.50 | 23.80 | 22.24 | 22.50 | 1,864,027 | -0.84(-3.60%) |
Feb 20, 2008 | 22.70 | 23.66 | 22.56 | 23.34 | 1,794,617 | +0.58(+2.55%) |
Feb 19, 2008 | 22.84 | 23.09 | 22.50 | 22.76 | 1,996,746 | +0.25(+1.11%) |
Feb 18, 2008 | 22.38 | 22.87 | 22.18 | 22.51 | 2,754,609 | +0.00(+0.00%) |
Feb 15, 2008 | 22.38 | 22.87 | 22.18 | 22.51 | 2,754,609 | -0.07(-0.31%) |
Feb 14, 2008 | 22.87 | 23.50 | 22.53 | 22.58 | 2,474,141 | -0.03(-0.13%) |
Feb 13, 2008 | 21.90 | 22.89 | 21.35 | 22.61 | 2,245,892 | +0.94(+4.34%) |
Feb 12, 2008 | 22.40 | 22.54 | 21.45 | 21.67 | 1,705,194 | -0.53(-2.39%) |
Feb 11, 2008 | 22.07 | 22.58 | 21.93 | 22.20 | 2,013,681 | +0.39(+1.79%) |
Feb 08, 2008 | 21.09 | 22.59 | 20.85 | 21.81 | 2,016,660 | +0.08(+0.37%) |
Feb 07, 2008 | 20.37 | 22.08 | 20.37 | 21.73 | 2,989,947 | +0.26(+1.21%) |
Feb 06, 2008 | 22.57 | 22.71 | 21.43 | 21.47 | 2,600,333 | -0.85(-3.81%) |
Feb 05, 2008 | 23.52 | 23.69 | 22.25 | 22.32 | 2,720,361 | -1.62(-6.77%) |
Feb 04, 2008 | 24.27 | 24.98 | 23.83 | 23.94 | 2,124,036 | -1.08(-4.32%) |
Feb 01, 2008 | 23.96 | 25.21 | 23.66 | 25.02 | 3,514,276 | +1.49(+6.33%) |
Jan 31, 2008 | 22.75 | 23.99 | 22.42 | 23.53 | 2,827,795 | +0.25(+1.07%) |
Jan 30, 2008 | 23.21 | 23.92 | 23.08 | 23.28 | 2,053,011 | -0.09(-0.39%) |
Jan 29, 2008 | 24.17 | 24.25 | 22.92 | 23.37 | 1,872,378 | -0.57(-2.38%) |
Jan 28, 2008 | 23.32 | 24.23 | 23.00 | 23.94 | 1,955,278 | +0.79(+3.41%) |
Jan 25, 2008 | 25.00 | 25.38 | 22.94 | 23.15 | 5,223,961 | -1.65(-6.65%) |
Jan 24, 2008 | 24.18 | 26.22 | 23.63 | 24.80 | 11,673,758 | +4.62(+22.89%) |
Jan 23, 2008 | 19.58 | 20.46 | 18.51 | 20.18 | 5,333,142 | -0.23(-1.13%) |
Jan 22, 2008 | 18.31 | 20.76 | 18.11 | 20.41 | 3,831,471 | -0.02(-0.10%) |
Jan 21, 2008 | 20.78 | 21.13 | 20.10 | 20.43 | 2,384,496 | +0.00(+0.00%) |
Jan 18, 2008 | 20.78 | 21.13 | 20.10 | 20.43 | 2,384,496 | +0.37(+1.84%) |
Jan 17, 2008 | 20.73 | 21.17 | 19.92 | 20.06 | 2,569,637 | -0.62(-3.00%) |
Jan 16, 2008 | 21.56 | 21.60 | 19.81 | 20.68 | 5,501,848 | -1.86(-8.25%) |
Jan 15, 2008 | 22.41 | 22.81 | 22.00 | 22.54 | 3,298,877 | -0.30(-1.31%) |
Jan 14, 2008 | 21.47 | 22.97 | 21.40 | 22.84 | 3,303,541 | +1.44(+6.73%) |
Jan 11, 2008 | 23.08 | 23.20 | 21.25 | 21.40 | 3,596,632 | -1.83(-7.88%) |
Jan 10, 2008 | 21.37 | 23.48 | 21.18 | 23.23 | 4,301,983 | +1.58(+7.30%) |
Jan 09, 2008 | 21.73 | 22.29 | 21.07 | 21.65 | 2,297,741 | -0.04(-0.18%) |
Jan 08, 2008 | 23.30 | 23.72 | 21.62 | 21.69 | 3,422,684 | -1.59(-6.83%) |
Jan 07, 2008 | 24.50 | 24.50 | 22.93 | 23.28 | 2,703,545 | -1.23(-5.02%) |
Jan 04, 2008 | 25.49 | 25.56 | 24.19 | 24.51 | 2,903,155 | -1.97(-7.44%) |
Jan 03, 2008 | 27.01 | 27.14 | 26.22 | 26.48 | 1,700,934 | -0.53(-1.96%) |
Jan 02, 2008 | 28.02 | 28.21 | 26.88 | 27.01 | 1,575,428 | -1.51(-5.29%) |
Jan 01, 2008 | 28.96 | 29.43 | 28.00 | 28.52 | 1,715,570 | +0.00(+0.00%) |
Dec 31, 2007 | 28.96 | 29.43 | 28.00 | 28.52 | 1,715,570 | -0.60(-2.06%) |
Dec 28, 2007 | 29.01 | 29.32 | 28.92 | 29.12 | 880,552 | +0.22(+0.76%) |
Dec 27, 2007 | 30.00 | 30.14 | 28.80 | 28.90 | 1,110,150 | -1.11(-3.70%) |
Dec 26, 2007 | 29.60 | 30.29 | 29.58 | 30.01 | 1,380,491 | +0.10(+0.33%) |
Dec 24, 2007 | 29.25 | 29.98 | 29.17 | 29.91 | 903,519 | +0.75(+2.57%) |
Dec 21, 2007 | 28.52 | 29.21 | 27.84 | 29.16 | 2,975,302 | +1.50(+5.42%) |
Dec 20, 2007 | 27.60 | 28.49 | 27.09 | 27.66 | 2,191,148 | +0.21(+0.77%) |
Dec 19, 2007 | 28.30 | 28.30 | 27.19 | 27.45 | 1,756,781 | -0.91(-3.21%) |
Dec 18, 2007 | 28.00 | 28.61 | 28.00 | 28.36 | 923,187 | +0.53(+1.90%) |
Dec 17, 2007 | 29.03 | 29.41 | 27.73 | 27.83 | 1,210,944 | -1.40(-4.79%) |
Dec 14, 2007 | 28.73 | 29.36 | 28.50 | 29.23 | 1,146,119 | +0.33(+1.14%) |
Dec 13, 2007 | 29.43 | 29.54 | 28.50 | 28.90 | 1,660,279 | -1.04(-3.47%) |
Dec 12, 2007 | 30.12 | 30.75 | 29.06 | 29.94 | 2,326,343 | +0.79(+2.71%) |
Dec 11, 2007 | 29.90 | 30.50 | 29.10 | 29.15 | 1,738,288 | -0.74(-2.48%) |
Dec 10, 2007 | 29.28 | 30.84 | 29.14 | 29.89 | 2,392,012 | +1.86(+6.64%) |
Dec 07, 2007 | 29.02 | 29.27 | 27.88 | 28.03 | 1,570,214 | -0.83(-2.88%) |
Dec 06, 2007 | 28.05 | 29.06 | 27.80 | 28.86 | 1,774,630 | +0.72(+2.56%) |
Dec 05, 2007 | 27.05 | 28.14 | 26.82 | 28.14 | 2,225,171 | +1.52(+5.71%) |
Dec 04, 2007 | 26.62 | 27.18 | 26.28 | 26.62 | 1,904,478 | -0.27(-1.00%) |
Dec 03, 2007 | 26.80 | 27.31 | 26.52 | 26.89 | 1,324,744 | +0.47(+1.78%) |
Nov 30, 2007 | 27.54 | 27.54 | 26.13 | 26.42 | 3,104,702 | +0.30(+1.15%) |
Nov 29, 2007 | 27.86 | 27.99 | 25.91 | 26.12 | 3,580,787 | -1.92(-6.85%) |
Nov 28, 2007 | 27.16 | 28.10 | 27.15 | 28.04 | 1,914,284 | +1.14(+4.24%) |
Nov 27, 2007 | 27.50 | 27.50 | 26.30 | 26.90 | 1,923,103 | +0.08(+0.30%) |
Nov 26, 2007 | 26.91 | 28.67 | 26.66 | 26.82 | 1,771,857 | -0.15(-0.56%) |
Nov 23, 2007 | 27.00 | 27.25 | 26.20 | 26.97 | 920,522 | -0.07(-0.26%) |
Nov 21, 2007 | 27.44 | 27.81 | 27.04 | 27.04 | 1,202,501 | -0.74(-2.66%) |
Nov 20, 2007 | 28.99 | 29.40 | 26.81 | 27.78 | 2,340,868 | -1.05(-3.64%) |
Nov 19, 2007 | 29.46 | 30.27 | 28.74 | 28.83 | 1,529,746 | -0.86(-2.90%) |
Nov 16, 2007 | 30.00 | 30.00 | 29.09 | 29.69 | 1,146,557 | -0.11(-0.37%) |
Nov 15, 2007 | 30.77 | 30.98 | 29.51 | 29.80 | 2,353,982 | -1.17(-3.78%) |
Nov 14, 2007 | 32.18 | 32.48 | 30.67 | 30.97 | 1,718,332 | -0.82(-2.58%) |
Nov 13, 2007 | 31.50 | 32.15 | 30.06 | 31.79 | 2,838,692 | +0.62(+1.99%) |
Nov 12, 2007 | 32.79 | 33.71 | 31.17 | 31.17 | 2,419,513 | -1.71(-5.20%) |
Nov 09, 2007 | 34.39 | 35.35 | 32.86 | 32.88 | 2,745,395 | -1.84(-5.30%) |
Nov 08, 2007 | 34.18 | 34.85 | 33.08 | 34.72 | 3,729,667 | -1.01(-2.83%) |
Nov 07, 2007 | 37.35 | 37.50 | 35.65 | 35.73 | 1,966,011 | -2.08(-5.50%) |
Nov 06, 2007 | 38.61 | 38.81 | 37.36 | 37.81 | 1,669,957 | -0.29(-0.76%) |
Nov 05, 2007 | 36.38 | 38.31 | 36.14 | 38.10 | 2,169,266 | +1.27(+3.45%) |
Nov 02, 2007 | 37.50 | 37.67 | 35.47 | 36.83 | 2,660,190 | +0.03(+0.08%) |