Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 17.44 | 17.69 | 17.28 | 17.48 | 7,226,718 | +0.30(+1.73%) |
Sep 29, 2008 | 17.57 | 17.75 | 16.97 | 17.18 | 11,061,863 | -0.57(-3.22%) |
Sep 26, 2008 | 17.53 | 17.77 | 17.26 | 17.75 | 0 | +0.03(+0.19%) |
Sep 25, 2008 | 17.10 | 17.91 | 17.10 | 17.72 | 3,379,734 | +0.69(+4.08%) |
Sep 24, 2008 | 16.90 | 17.05 | 16.53 | 17.03 | 3,899,329 | -0.20(-1.15%) |
Sep 23, 2008 | 17.40 | 17.67 | 17.16 | 17.23 | 3,555,577 | -0.18(-1.03%) |
Sep 22, 2008 | 17.79 | 17.95 | 17.32 | 17.40 | 2,692,391 | -0.34(-1.94%) |
Sep 19, 2008 | 17.23 | 18.89 | 17.12 | 17.75 | 0 | +0.78(+4.62%) |
Sep 18, 2008 | 16.68 | 17.22 | 16.54 | 16.97 | 6,576,646 | +0.45(+2.72%) |
Sep 17, 2008 | 17.73 | 17.95 | 16.50 | 16.52 | 10,129,347 | -1.51(-8.36%) |
Sep 16, 2008 | 17.92 | 18.24 | 17.24 | 18.02 | 6,356,186 | -0.02(-0.10%) |
Sep 15, 2008 | 18.42 | 18.43 | 17.93 | 18.04 | 5,130,450 | -0.56(-3.00%) |
Sep 12, 2008 | 18.14 | 18.69 | 18.14 | 18.60 | 3,987,407 | +0.26(+1.42%) |
Sep 11, 2008 | 17.96 | 18.36 | 17.62 | 18.34 | 5,220,697 | +0.30(+1.65%) |
Sep 10, 2008 | 18.13 | 18.26 | 17.97 | 18.04 | 4,770,162 | -0.06(-0.34%) |
Sep 09, 2008 | 18.81 | 18.96 | 18.08 | 18.10 | 6,408,011 | -0.63(-3.38%) |
Sep 08, 2008 | 18.86 | 18.88 | 18.27 | 18.74 | 7,805,139 | +0.01(+0.05%) |
Sep 05, 2008 | 19.27 | 19.29 | 18.70 | 18.73 | 0 | -0.58(-3.01%) |
Sep 04, 2008 | 19.75 | 19.84 | 19.24 | 19.31 | 6,627,073 | -0.55(-2.76%) |
Sep 03, 2008 | 20.41 | 20.49 | 19.72 | 19.86 | 4,343,936 | -0.55(-2.71%) |
Sep 02, 2008 | 20.79 | 20.88 | 20.28 | 20.41 | 3,915,670 | -0.26(-1.26%) |
Aug 29, 2008 | 21.13 | 21.23 | 20.62 | 20.67 | 3,426,432 | -0.59(-2.80%) |
Aug 28, 2008 | 21.32 | 21.32 | 20.98 | 21.26 | 2,032,784 | +0.02(+0.11%) |
Aug 27, 2008 | 20.98 | 21.29 | 20.90 | 21.24 | 1,881,587 | +0.21(+1.01%) |
Aug 26, 2008 | 20.88 | 21.24 | 20.84 | 21.03 | 2,850,278 | +0.08(+0.38%) |
Aug 25, 2008 | 21.25 | 21.36 | 20.82 | 20.95 | 3,021,269 | -0.42(-1.99%) |
Aug 22, 2008 | 21.38 | 21.50 | 21.31 | 21.37 | 2,421,383 | +0.11(+0.53%) |
Aug 21, 2008 | 21.00 | 21.30 | 20.85 | 21.26 | 2,814,704 | +0.22(+1.05%) |
Aug 20, 2008 | 20.84 | 21.08 | 20.73 | 21.04 | 2,078,514 | +0.15(+0.72%) |
Aug 19, 2008 | 20.78 | 21.06 | 20.71 | 20.88 | 3,414,474 | +0.09(+0.43%) |
Aug 18, 2008 | 20.85 | 21.07 | 20.71 | 20.79 | 3,988,460 | -0.03(-0.14%) |
Aug 15, 2008 | 20.78 | 21.00 | 20.71 | 20.82 | 0 | +0.08(+0.36%) |
Aug 14, 2008 | 20.93 | 20.96 | 20.69 | 20.75 | 2,827,532 | -0.26(-1.26%) |
Aug 13, 2008 | 20.85 | 21.13 | 20.82 | 21.01 | 2,807,252 | +0.11(+0.54%) |
Aug 12, 2008 | 21.13 | 21.20 | 20.79 | 20.90 | 5,223,368 | -0.29(-1.38%) |
Aug 11, 2008 | 21.09 | 21.33 | 20.98 | 21.19 | 6,061,938 | -0.06(-0.27%) |
Aug 08, 2008 | 21.25 | 21.35 | 21.01 | 21.25 | 5,637,455 | +0.00(+0.00%) |
Aug 07, 2008 | 20.78 | 21.39 | 20.56 | 21.25 | 12,047,248 | +0.34(+1.63%) |
Aug 06, 2008 | 20.82 | 21.18 | 20.76 | 20.91 | 6,778,185 | +0.07(+0.32%) |
Aug 05, 2008 | 20.65 | 20.89 | 20.51 | 20.84 | 6,472,872 | +0.29(+1.40%) |
Aug 04, 2008 | 20.73 | 20.93 | 20.55 | 20.55 | 6,885,938 | -0.25(-1.18%) |
Aug 01, 2008 | 20.78 | 21.45 | 20.01 | 20.80 | 19,528,640 | -1.37(-6.20%) |
Jul 31, 2008 | 21.80 | 22.34 | 21.77 | 22.17 | 5,080,791 | +0.18(+0.84%) |
Jul 30, 2008 | 21.79 | 22.29 | 21.67 | 21.99 | 5,150,930 | +0.28(+1.31%) |
Jul 29, 2008 | 21.90 | 22.02 | 21.57 | 21.71 | 7,960,213 | -0.09(-0.39%) |
Jul 28, 2008 | 22.01 | 22.07 | 21.72 | 21.79 | 5,313,825 | -0.28(-1.28%) |
Jul 25, 2008 | 22.30 | 22.42 | 22.01 | 22.07 | 4,311,569 | -0.16(-0.70%) |
Jul 24, 2008 | 22.70 | 22.83 | 22.17 | 22.23 | 6,330,907 | -0.47(-2.06%) |
Jul 23, 2008 | 23.29 | 23.29 | 22.63 | 22.70 | 3,928,824 | -0.50(-2.14%) |
Jul 22, 2008 | 23.18 | 23.62 | 23.05 | 23.19 | 3,872,089 | -0.10(-0.45%) |
Jul 21, 2008 | 23.04 | 23.39 | 22.82 | 23.30 | 2,742,042 | +0.30(+1.31%) |
Jul 18, 2008 | 23.01 | 23.29 | 22.66 | 23.00 | 5,968,993 | +0.03(+0.12%) |
Jul 17, 2008 | 23.21 | 23.21 | 22.76 | 22.97 | 5,824,559 | -0.17(-0.73%) |
Jul 16, 2008 | 23.59 | 23.70 | 22.90 | 23.14 | 7,431,322 | -0.54(-2.27%) |
Jul 15, 2008 | 23.74 | 24.27 | 23.36 | 23.68 | 7,289,347 | -0.20(-0.85%) |
Jul 14, 2008 | 24.48 | 24.48 | 23.83 | 23.88 | 4,181,049 | -0.39(-1.61%) |
Jul 11, 2008 | 24.27 | 24.56 | 23.87 | 24.27 | 4,570,487 | -0.22(-0.91%) |
Jul 10, 2008 | 24.44 | 24.57 | 24.09 | 24.49 | 3,250,118 | +0.09(+0.39%) |
Jul 09, 2008 | 23.90 | 24.51 | 23.85 | 24.40 | 7,305,495 | +0.43(+1.77%) |
Jul 08, 2008 | 24.08 | 24.11 | 23.63 | 23.97 | 6,587,910 | +0.02(+0.08%) |
Jul 07, 2008 | 24.45 | 24.62 | 23.82 | 23.95 | 7,120,854 | -0.50(-2.03%) |
Jul 04, 2008 | 25.06 | 25.13 | 24.32 | 24.45 | 3,791,885 | +0.00(+0.00%) |
Jul 03, 2008 | 25.06 | 25.13 | 24.32 | 24.45 | 3,791,885 | -0.45(-1.82%) |
Jul 02, 2008 | 25.14 | 25.39 | 24.87 | 24.90 | 4,983,057 | -0.14(-0.55%) |
Jul 01, 2008 | 24.45 | 25.09 | 24.28 | 25.04 | 11,007,314 | +0.36(+1.45%) |
Jun 30, 2008 | 24.58 | 24.89 | 24.02 | 24.68 | 17,028,650 | +0.10(+0.42%) |
Jun 27, 2008 | 24.65 | 24.85 | 24.41 | 24.58 | 10,802,310 | +0.00(+0.00%) |
Jun 26, 2008 | 25.11 | 25.16 | 24.56 | 24.58 | 6,567,766 | -0.76(-3.02%) |
Jun 25, 2008 | 24.99 | 25.50 | 24.95 | 25.34 | 8,053,486 | +0.52(+2.09%) |
Jun 24, 2008 | 24.55 | 25.03 | 24.55 | 24.82 | 5,978,500 | +0.30(+1.21%) |
Jun 23, 2008 | 24.31 | 24.68 | 24.27 | 24.53 | 3,323,107 | +0.28(+1.15%) |
Jun 20, 2008 | 24.32 | 24.51 | 24.17 | 24.25 | 6,709,296 | -0.20(-0.83%) |
Jun 19, 2008 | 24.08 | 24.45 | 23.89 | 24.45 | 4,408,727 | +0.37(+1.53%) |
Jun 18, 2008 | 23.97 | 24.09 | 23.87 | 24.08 | 3,285,234 | +0.04(+0.18%) |
Jun 17, 2008 | 24.15 | 24.28 | 24.04 | 24.04 | 2,143,161 | -0.03(-0.14%) |
Jun 16, 2008 | 23.73 | 24.08 | 23.57 | 24.07 | 2,854,532 | +0.18(+0.75%) |
Jun 13, 2008 | 23.77 | 23.95 | 23.60 | 23.89 | 6,020,918 | +0.17(+0.72%) |
Jun 12, 2008 | 23.98 | 23.98 | 23.56 | 23.72 | 2,557,364 | -0.10(-0.42%) |
Jun 11, 2008 | 24.13 | 24.18 | 23.79 | 23.82 | 2,545,954 | -0.31(-1.27%) |
Jun 10, 2008 | 24.07 | 24.19 | 23.92 | 24.13 | 3,356,526 | -0.02(-0.08%) |
Jun 09, 2008 | 23.81 | 24.22 | 23.76 | 24.15 | 3,928,794 | +0.40(+1.69%) |
Jun 06, 2008 | 24.10 | 24.36 | 23.68 | 23.75 | 5,118,495 | -0.72(-2.93%) |
Jun 05, 2008 | 23.87 | 24.50 | 23.68 | 24.46 | 4,046,840 | +0.54(+2.27%) |
Jun 04, 2008 | 23.65 | 24.03 | 23.63 | 23.92 | 3,847,878 | +0.17(+0.72%) |
Jun 03, 2008 | 23.87 | 24.05 | 23.62 | 23.75 | 4,206,751 | -0.03(-0.12%) |
Jun 02, 2008 | 24.18 | 24.18 | 23.69 | 23.78 | 3,127,826 | -0.45(-1.85%) |
May 30, 2008 | 23.87 | 24.55 | 23.87 | 24.23 | 6,454,928 | +0.37(+1.56%) |
May 29, 2008 | 23.21 | 23.93 | 23.21 | 23.85 | 4,303,551 | +0.55(+2.37%) |
May 28, 2008 | 23.48 | 23.65 | 23.23 | 23.30 | 4,523,418 | -0.17(-0.70%) |
May 27, 2008 | 23.59 | 23.63 | 23.20 | 23.47 | 2,805,629 | -0.07(-0.28%) |
May 26, 2008 | 23.81 | 23.88 | 23.36 | 23.53 | 0 | +0.00(+0.00%) |
May 23, 2008 | 23.81 | 23.88 | 23.36 | 23.53 | 5,412,550 | -0.40(-1.66%) |
May 22, 2008 | 23.82 | 24.05 | 23.67 | 23.93 | 2,707,155 | +0.09(+0.40%) |
May 21, 2008 | 23.62 | 24.08 | 23.62 | 23.84 | 5,603,106 | +0.20(+0.86%) |
May 20, 2008 | 23.46 | 23.71 | 23.44 | 23.63 | 4,054,043 | +0.11(+0.46%) |
May 19, 2008 | 23.23 | 23.54 | 23.09 | 23.52 | 3,787,969 | +0.35(+1.53%) |
May 16, 2008 | 22.71 | 23.22 | 22.69 | 23.17 | 3,716,130 | +0.41(+1.80%) |
May 15, 2008 | 22.92 | 22.92 | 22.49 | 22.76 | 4,017,629 | -0.10(-0.45%) |
May 14, 2008 | 22.93 | 22.96 | 22.67 | 22.86 | 5,204,939 | +0.00(+0.02%) |
May 13, 2008 | 22.79 | 22.99 | 22.66 | 22.86 | 3,152,929 | +0.08(+0.35%) |
May 12, 2008 | 22.68 | 22.80 | 22.51 | 22.78 | 2,457,221 | +0.11(+0.50%) |
May 09, 2008 | 22.29 | 22.74 | 22.10 | 22.66 | 2,823,470 | +0.32(+1.42%) |
May 08, 2008 | 22.41 | 22.57 | 22.20 | 22.35 | 2,606,613 | +0.04(+0.19%) |
May 07, 2008 | 22.50 | 22.71 | 22.29 | 22.31 | 3,840,794 | -0.21(-0.94%) |
May 06, 2008 | 22.20 | 22.69 | 22.13 | 22.52 | 3,438,552 | +0.16(+0.72%) |
May 05, 2008 | 22.69 | 22.95 | 22.31 | 22.36 | 5,393,474 | -0.54(-2.37%) |
May 02, 2008 | 22.86 | 22.98 | 22.44 | 22.90 | 4,412,641 | +0.11(+0.50%) |
May 01, 2008 | 22.68 | 22.96 | 22.58 | 22.79 | 3,262,859 | +0.11(+0.50%) |
Apr 30, 2008 | 22.76 | 22.99 | 22.66 | 22.67 | 2,850,197 | -0.13(-0.58%) |
Apr 29, 2008 | 22.87 | 22.96 | 22.70 | 22.81 | 2,439,257 | -0.05(-0.21%) |
Apr 28, 2008 | 22.80 | 22.92 | 22.63 | 22.85 | 3,569,174 | +0.14(+0.62%) |
Apr 25, 2008 | 23.07 | 23.14 | 22.66 | 22.71 | 3,747,281 | -0.20(-0.89%) |
Apr 24, 2008 | 22.98 | 23.13 | 22.73 | 22.91 | 2,345,753 | -0.03(-0.12%) |
Apr 23, 2008 | 22.88 | 23.02 | 22.76 | 22.94 | 2,287,356 | +0.13(+0.58%) |
Apr 22, 2008 | 22.89 | 22.96 | 22.62 | 22.81 | 2,503,771 | -0.16(-0.70%) |
Apr 21, 2008 | 23.12 | 23.12 | 22.84 | 22.97 | 2,633,765 | -0.23(-1.00%) |
Apr 18, 2008 | 23.43 | 23.59 | 23.12 | 23.20 | 4,716,361 | -0.04(-0.16%) |
Apr 17, 2008 | 23.08 | 23.44 | 22.99 | 23.24 | 4,322,796 | +0.18(+0.78%) |
Apr 16, 2008 | 22.52 | 23.08 | 22.45 | 23.06 | 7,792,571 | +0.60(+2.67%) |
Apr 15, 2008 | 22.57 | 22.62 | 22.35 | 22.46 | 4,502,134 | +0.03(+0.15%) |
Apr 14, 2008 | 22.28 | 22.52 | 22.23 | 22.43 | 3,040,114 | +0.10(+0.44%) |
Apr 11, 2008 | 22.15 | 22.47 | 22.15 | 22.33 | 3,758,319 | +0.00(+0.00%) |
Apr 10, 2008 | 22.82 | 22.93 | 22.25 | 22.33 | 6,164,465 | -0.55(-2.39%) |
Apr 09, 2008 | 23.09 | 23.15 | 22.76 | 22.88 | 3,734,316 | -0.21(-0.90%) |
Apr 08, 2008 | 22.69 | 23.11 | 22.66 | 23.08 | 4,356,344 | +0.37(+1.64%) |
Apr 07, 2008 | 22.44 | 22.75 | 22.23 | 22.71 | 4,543,906 | +0.28(+1.26%) |
Apr 04, 2008 | 22.15 | 22.73 | 22.14 | 22.43 | 6,132,176 | +0.26(+1.19%) |
Apr 03, 2008 | 22.17 | 22.37 | 22.08 | 22.16 | 2,971,566 | -0.10(-0.45%) |
Apr 02, 2008 | 22.29 | 22.42 | 22.15 | 22.26 | 4,574,180 | -0.03(-0.13%) |
Apr 01, 2008 | 21.74 | 22.37 | 21.74 | 22.29 | 6,988,994 | +0.61(+2.81%) |
Mar 31, 2008 | 21.76 | 21.76 | 21.49 | 21.68 | 6,282,369 | +0.00(+0.00%) |
Mar 28, 2008 | 22.01 | 22.21 | 21.60 | 21.68 | 3,591,241 | -0.26(-1.21%) |
Mar 27, 2008 | 22.27 | 22.47 | 21.90 | 21.95 | 4,954,268 | -0.23(-1.04%) |
Mar 26, 2008 | 21.90 | 22.37 | 21.90 | 22.18 | 5,569,854 | +0.12(+0.56%) |
Mar 25, 2008 | 21.89 | 22.22 | 21.87 | 22.06 | 4,204,898 | +0.28(+1.28%) |
Mar 24, 2008 | 21.85 | 21.96 | 21.48 | 21.78 | 5,482,675 | +0.03(+0.15%) |
Mar 21, 2008 | 21.80 | 21.88 | 21.40 | 21.74 | 7,174,921 | +0.00(+0.00%) |
Mar 20, 2008 | 21.80 | 21.88 | 21.40 | 21.74 | 7,174,921 | -0.03(-0.13%) |
Mar 19, 2008 | 22.07 | 22.49 | 21.77 | 21.77 | 5,192,674 | -0.23(-1.05%) |
Mar 18, 2008 | 22.10 | 22.20 | 21.71 | 22.00 | 5,097,452 | +0.30(+1.39%) |
Mar 17, 2008 | 21.20 | 21.90 | 21.20 | 21.70 | 4,859,628 | +0.03(+0.13%) |
Mar 14, 2008 | 21.78 | 21.82 | 21.22 | 21.67 | 6,365,330 | +0.04(+0.17%) |
Mar 13, 2008 | 21.71 | 21.81 | 21.33 | 21.64 | 7,473,770 | -0.19(-0.87%) |
Mar 12, 2008 | 22.00 | 22.49 | 21.75 | 21.82 | 6,103,719 | -0.17(-0.79%) |
Mar 11, 2008 | 21.72 | 22.13 | 21.61 | 22.00 | 5,297,490 | +0.72(+3.37%) |
Mar 10, 2008 | 21.38 | 21.50 | 21.12 | 21.28 | 5,541,958 | -0.12(-0.57%) |
Mar 07, 2008 | 21.36 | 21.52 | 21.15 | 21.40 | 5,631,743 | -0.10(-0.48%) |
Mar 06, 2008 | 22.11 | 22.11 | 21.48 | 21.51 | 6,616,501 | -0.68(-3.04%) |
Mar 05, 2008 | 22.28 | 22.28 | 21.82 | 22.18 | 4,931,628 | +0.07(+0.30%) |
Mar 04, 2008 | 21.70 | 22.23 | 21.45 | 22.12 | 4,969,073 | +0.42(+1.94%) |
Mar 03, 2008 | 21.37 | 21.72 | 21.28 | 21.70 | 4,285,950 | +0.27(+1.26%) |
Feb 29, 2008 | 21.74 | 21.96 | 21.31 | 21.43 | 6,364,954 | -0.60(-2.72%) |
Feb 28, 2008 | 22.10 | 22.17 | 21.91 | 22.03 | 4,315,159 | -0.18(-0.83%) |
Feb 27, 2008 | 22.52 | 22.74 | 22.14 | 22.21 | 3,340,575 | -0.42(-1.86%) |
Feb 26, 2008 | 22.50 | 22.69 | 22.20 | 22.63 | 3,612,449 | +0.07(+0.29%) |
Feb 25, 2008 | 22.62 | 22.74 | 22.39 | 22.57 | 3,932,890 | -0.09(-0.38%) |
Feb 22, 2008 | 22.38 | 22.65 | 22.27 | 22.65 | 3,110,578 | +0.37(+1.67%) |
Feb 21, 2008 | 22.64 | 22.78 | 22.20 | 22.28 | 2,661,778 | -0.33(-1.44%) |
Feb 20, 2008 | 22.45 | 22.67 | 22.34 | 22.60 | 3,098,468 | -0.09(-0.37%) |
Feb 19, 2008 | 23.04 | 23.04 | 22.57 | 22.69 | 2,960,113 | -0.14(-0.60%) |
Feb 18, 2008 | 22.43 | 22.83 | 22.28 | 22.83 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 22.43 | 22.83 | 22.28 | 22.83 | 3,705,054 | +0.35(+1.58%) |
Feb 14, 2008 | 22.76 | 23.11 | 22.32 | 22.47 | 2,623,263 | -0.30(-1.33%) |
Feb 13, 2008 | 22.87 | 22.94 | 22.60 | 22.77 | 2,630,233 | +0.10(+0.46%) |
Feb 12, 2008 | 22.57 | 22.75 | 22.37 | 22.67 | 2,902,791 | +0.20(+0.88%) |
Feb 11, 2008 | 22.06 | 22.50 | 21.95 | 22.47 | 8,516,887 | +0.56(+2.54%) |
Feb 08, 2008 | 22.22 | 22.26 | 21.84 | 21.91 | 7,801,888 | -0.30(-1.36%) |
Feb 07, 2008 | 22.19 | 22.39 | 22.00 | 22.22 | 4,455,237 | -0.08(-0.36%) |
Feb 06, 2008 | 22.70 | 22.75 | 22.18 | 22.30 | 5,119,105 | -0.21(-0.92%) |
Feb 05, 2008 | 23.06 | 23.18 | 22.47 | 22.50 | 5,029,427 | -0.91(-3.89%) |
Feb 04, 2008 | 23.34 | 23.60 | 23.28 | 23.42 | 4,887,418 | +0.09(+0.36%) |
Feb 01, 2008 | 23.02 | 23.34 | 22.89 | 23.33 | 4,863,182 | +0.26(+1.15%) |
Jan 31, 2008 | 22.64 | 23.36 | 22.09 | 23.07 | 7,322,870 | +0.42(+1.83%) |
Jan 30, 2008 | 22.44 | 22.92 | 22.29 | 22.65 | 4,646,036 | +0.13(+0.57%) |
Jan 29, 2008 | 22.51 | 22.75 | 22.35 | 22.52 | 3,216,330 | +0.18(+0.80%) |
Jan 28, 2008 | 21.98 | 22.45 | 21.84 | 22.34 | 3,351,069 | +0.34(+1.57%) |
Jan 25, 2008 | 22.65 | 22.91 | 21.96 | 22.00 | 4,894,445 | -0.45(-2.02%) |
Jan 24, 2008 | 23.32 | 23.40 | 22.42 | 22.45 | 6,586,970 | -0.83(-3.57%) |
Jan 23, 2008 | 21.48 | 23.37 | 21.25 | 23.28 | 7,864,993 | +0.77(+3.42%) |
Jan 22, 2008 | 22.44 | 23.42 | 21.59 | 22.51 | 9,481,447 | -1.03(-4.39%) |
Jan 21, 2008 | 24.31 | 24.48 | 23.33 | 23.55 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 24.31 | 24.48 | 23.33 | 23.55 | 6,527,749 | -0.55(-2.27%) |
Jan 17, 2008 | 25.03 | 25.05 | 24.05 | 24.10 | 5,954,630 | -0.91(-3.64%) |
Jan 16, 2008 | 25.38 | 25.92 | 24.91 | 25.01 | 6,933,346 | -0.44(-1.74%) |
Jan 15, 2008 | 25.25 | 25.67 | 25.14 | 25.45 | 6,533,145 | -0.06(-0.24%) |
Jan 14, 2008 | 25.55 | 25.64 | 25.04 | 25.51 | 5,311,777 | -0.02(-0.07%) |
Jan 11, 2008 | 25.46 | 25.82 | 25.39 | 25.53 | 3,533,899 | -0.17(-0.64%) |
Jan 10, 2008 | 25.90 | 26.08 | 25.46 | 25.70 | 4,835,466 | -0.35(-1.34%) |
Jan 09, 2008 | 25.40 | 26.05 | 25.37 | 26.05 | 6,216,688 | +0.72(+2.85%) |
Jan 08, 2008 | 25.17 | 25.76 | 25.06 | 25.32 | 6,232,947 | +0.33(+1.30%) |
Jan 07, 2008 | 24.46 | 25.00 | 24.40 | 25.00 | 5,919,991 | +0.68(+2.78%) |
Jan 04, 2008 | 23.88 | 24.58 | 23.88 | 24.32 | 4,093,958 | +0.26(+1.10%) |
Jan 03, 2008 | 24.14 | 24.22 | 23.98 | 24.06 | 4,772,924 | +0.05(+0.22%) |
Jan 02, 2008 | 24.63 | 24.67 | 23.87 | 24.01 | 6,353,568 | -0.59(-2.40%) |
Jan 01, 2008 | 24.70 | 24.77 | 24.49 | 24.60 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 24.70 | 24.77 | 24.49 | 24.60 | 2,542,097 | -0.13(-0.53%) |
Dec 28, 2007 | 24.65 | 24.77 | 24.44 | 24.73 | 1,779,707 | +0.21(+0.87%) |
Dec 27, 2007 | 24.54 | 24.74 | 24.46 | 24.52 | 2,051,544 | +0.02(+0.10%) |
Dec 26, 2007 | 24.58 | 24.70 | 24.49 | 24.49 | 1,868,986 | -0.25(-1.01%) |
Dec 24, 2007 | 24.79 | 24.88 | 24.58 | 24.74 | 1,567,831 | +0.00(+0.02%) |
Dec 21, 2007 | 25.20 | 25.50 | 24.57 | 24.74 | 10,422,750 | -0.11(-0.46%) |
Dec 20, 2007 | 25.44 | 25.51 | 24.80 | 24.85 | 3,881,325 | -0.36(-1.44%) |
Dec 19, 2007 | 25.26 | 25.38 | 25.04 | 25.21 | 2,566,268 | -0.01(-0.06%) |
Dec 18, 2007 | 24.83 | 25.29 | 24.78 | 25.23 | 2,998,056 | +0.52(+2.12%) |
Dec 17, 2007 | 25.12 | 25.26 | 24.61 | 24.70 | 2,921,206 | -0.56(-2.21%) |
Dec 14, 2007 | 25.48 | 25.59 | 25.19 | 25.26 | 4,179,520 | -0.22(-0.85%) |
Dec 13, 2007 | 24.95 | 25.52 | 24.75 | 25.48 | 3,249,231 | +0.46(+1.85%) |
Dec 12, 2007 | 25.24 | 25.48 | 24.75 | 25.02 | 3,768,529 | +0.09(+0.38%) |
Dec 11, 2007 | 25.46 | 25.77 | 24.88 | 24.92 | 3,646,222 | -0.54(-2.13%) |
Dec 10, 2007 | 25.42 | 25.63 | 25.42 | 25.46 | 2,671,840 | +0.06(+0.24%) |
Dec 07, 2007 | 25.22 | 25.50 | 25.13 | 25.40 | 3,056,845 | +0.28(+1.11%) |
Dec 06, 2007 | 25.38 | 25.38 | 24.90 | 25.12 | 3,595,147 | -0.12(-0.47%) |
Dec 05, 2007 | 24.93 | 25.30 | 24.76 | 25.24 | 5,739,619 | +0.56(+2.26%) |
Dec 04, 2007 | 24.57 | 24.73 | 24.25 | 24.69 | 4,703,895 | +0.38(+1.55%) |
Dec 03, 2007 | 24.08 | 24.40 | 24.03 | 24.31 | 2,659,361 | +0.25(+1.02%) |
Nov 30, 2007 | 24.08 | 24.08 | 23.82 | 24.06 | 4,834,475 | +0.25(+1.07%) |
Nov 29, 2007 | 23.76 | 23.94 | 23.57 | 23.81 | 3,276,044 | +0.01(+0.06%) |
Nov 28, 2007 | 23.78 | 23.85 | 23.55 | 23.79 | 4,789,604 | +0.14(+0.60%) |
Nov 27, 2007 | 22.97 | 23.69 | 22.97 | 23.65 | 7,664,938 | +0.70(+3.04%) |
Nov 26, 2007 | 23.24 | 23.37 | 22.84 | 22.95 | 4,795,077 | -0.24(-1.04%) |
Nov 23, 2007 | 23.28 | 23.36 | 23.00 | 23.19 | 1,202,293 | +0.08(+0.35%) |
Nov 21, 2007 | 23.29 | 23.61 | 23.06 | 23.11 | 3,842,467 | -0.42(-1.79%) |
Nov 20, 2007 | 23.19 | 23.66 | 23.15 | 23.53 | 4,548,044 | +0.29(+1.24%) |
Nov 19, 2007 | 23.01 | 23.27 | 23.01 | 23.25 | 8,584,651 | +0.04(+0.16%) |
Nov 16, 2007 | 23.42 | 23.60 | 22.90 | 23.21 | 5,803,792 | -0.04(-0.16%) |
Nov 15, 2007 | 22.87 | 23.38 | 22.87 | 23.25 | 4,772,323 | +0.33(+1.44%) |
Nov 14, 2007 | 23.18 | 23.19 | 22.83 | 22.91 | 3,256,577 | -0.08(-0.35%) |
Nov 13, 2007 | 23.04 | 23.09 | 22.66 | 23.00 | 6,807,856 | +0.10(+0.45%) |
Nov 12, 2007 | 23.61 | 23.68 | 22.88 | 22.89 | 4,091,166 | -0.72(-3.04%) |
Nov 09, 2007 | 23.68 | 24.09 | 23.59 | 23.61 | 3,901,893 | -0.33(-1.36%) |
Nov 08, 2007 | 23.72 | 24.02 | 23.44 | 23.93 | 4,809,336 | +0.51(+2.20%) |
Nov 07, 2007 | 24.03 | 24.15 | 23.38 | 23.42 | 3,216,811 | -0.84(-3.46%) |
Nov 06, 2007 | 24.44 | 24.44 | 24.04 | 24.26 | 3,765,505 | +0.00(+0.00%) |
Nov 05, 2007 | 24.08 | 24.46 | 23.94 | 24.26 | 2,540,975 | +0.13(+0.53%) |
Nov 02, 2007 | 23.89 | 24.31 | 23.89 | 24.13 | 3,705,994 | +0.27(+1.15%) |
Nov 01, 2007 | 24.38 | 24.42 | 23.84 | 23.86 | 3,515,177 | -0.55(-2.26%) |
Oct 31, 2007 | 24.04 | 24.61 | 23.66 | 24.41 | 7,464,299 | +0.61(+2.56%) |
Oct 30, 2007 | 24.07 | 24.15 | 23.77 | 23.80 | 3,705,570 | -0.17(-0.69%) |
Oct 29, 2007 | 23.85 | 24.08 | 23.76 | 23.97 | 3,130,791 | +0.15(+0.63%) |
Oct 26, 2007 | 23.28 | 23.82 | 23.24 | 23.82 | 6,823,655 | +0.73(+3.15%) |
Oct 25, 2007 | 22.66 | 23.15 | 22.62 | 23.09 | 3,556,687 | +0.51(+2.26%) |
Oct 24, 2007 | 22.66 | 22.76 | 22.17 | 22.58 | 3,911,212 | -0.17(-0.75%) |
Oct 23, 2007 | 22.98 | 23.00 | 22.60 | 22.75 | 4,067,932 | +0.04(+0.17%) |
Oct 22, 2007 | 22.20 | 22.81 | 22.20 | 22.71 | 2,613,404 | +0.23(+1.01%) |
Oct 19, 2007 | 23.01 | 23.06 | 22.46 | 22.49 | 3,725,055 | -0.59(-2.58%) |
Oct 18, 2007 | 22.87 | 23.20 | 22.87 | 23.08 | 2,348,887 | +0.08(+0.35%) |
Oct 17, 2007 | 23.14 | 23.16 | 22.69 | 23.00 | 4,357,228 | +0.14(+0.60%) |
Oct 16, 2007 | 22.96 | 23.15 | 22.73 | 22.86 | 3,996,137 | -0.19(-0.84%) |
Oct 15, 2007 | 23.54 | 23.58 | 22.89 | 23.06 | 3,758,940 | -0.52(-2.22%) |
Oct 12, 2007 | 23.85 | 24.08 | 23.39 | 23.58 | 8,416,477 | -0.18(-0.76%) |
Oct 11, 2007 | 23.61 | 23.96 | 23.53 | 23.76 | 5,708,616 | +0.23(+0.96%) |
Oct 10, 2007 | 23.48 | 23.54 | 23.31 | 23.53 | 3,157,899 | +0.04(+0.16%) |
Oct 09, 2007 | 23.15 | 23.54 | 23.13 | 23.50 | 4,505,899 | +0.41(+1.76%) |
Oct 08, 2007 | 23.13 | 23.31 | 23.02 | 23.09 | 3,201,315 | +0.07(+0.29%) |
Oct 05, 2007 | 22.89 | 23.13 | 22.65 | 23.02 | 5,523,094 | +0.18(+0.79%) |
Oct 04, 2007 | 22.62 | 22.93 | 22.48 | 22.84 | 6,090,461 | +0.32(+1.43%) |
Oct 03, 2007 | 22.52 | 22.65 | 22.45 | 22.52 | 2,950,140 | -0.11(-0.48%) |
Oct 02, 2007 | 22.54 | 22.69 | 22.34 | 22.63 | 4,200,932 | +0.20(+0.91%) |