Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 12.27 | 13.55 | 12.27 | 13.32 | 12,218,460 | +1.09(+8.95%) |
Oct 30, 2008 | 12.37 | 12.39 | 11.67 | 12.23 | 8,187,737 | +0.30(+2.55%) |
Oct 29, 2008 | 11.94 | 12.34 | 11.56 | 11.93 | 9,016,045 | +0.07(+0.56%) |
Oct 28, 2008 | 11.51 | 11.87 | 11.12 | 11.86 | 9,621,877 | +0.62(+5.48%) |
Oct 27, 2008 | 10.57 | 11.57 | 10.44 | 11.24 | 14,399,093 | +0.52(+4.86%) |
Oct 24, 2008 | 10.22 | 11.15 | 10.19 | 10.72 | 9,507,824 | -0.31(-2.81%) |
Oct 23, 2008 | 11.00 | 11.32 | 10.43 | 11.03 | 12,908,730 | +0.04(+0.36%) |
Oct 22, 2008 | 11.85 | 11.99 | 10.76 | 10.99 | 12,861,087 | -0.85(-7.21%) |
Oct 21, 2008 | 12.14 | 12.21 | 11.80 | 11.85 | 6,618,595 | -0.43(-3.50%) |
Oct 20, 2008 | 12.43 | 12.58 | 12.18 | 12.27 | 9,281,104 | -0.02(-0.14%) |
Oct 17, 2008 | 12.89 | 13.21 | 12.23 | 12.29 | 12,698,346 | -0.58(-4.50%) |
Oct 16, 2008 | 12.52 | 12.91 | 11.85 | 12.87 | 12,115,574 | +0.52(+4.17%) |
Oct 15, 2008 | 13.82 | 13.85 | 12.35 | 12.36 | 11,906,536 | -1.45(-10.50%) |
Oct 14, 2008 | 15.24 | 15.41 | 13.74 | 13.80 | 14,318,268 | -1.04(-6.99%) |
Oct 13, 2008 | 14.15 | 14.88 | 13.96 | 14.84 | 10,007,479 | +1.27(+9.33%) |
Oct 10, 2008 | 13.34 | 14.35 | 12.66 | 13.58 | 12,678,956 | -0.06(-0.46%) |
Oct 09, 2008 | 14.37 | 14.52 | 13.38 | 13.64 | 8,840,191 | -0.35(-2.50%) |
Oct 08, 2008 | 13.92 | 14.73 | 13.68 | 13.99 | 13,501,451 | -0.11(-0.77%) |
Oct 07, 2008 | 15.91 | 15.97 | 14.08 | 14.10 | 14,175,954 | -1.61(-10.25%) |
Oct 06, 2008 | 16.59 | 16.62 | 14.97 | 15.71 | 16,701,505 | -1.19(-7.05%) |
Oct 03, 2008 | 17.23 | 17.59 | 16.88 | 16.90 | 9,027,770 | -0.25(-1.44%) |
Oct 02, 2008 | 17.08 | 17.39 | 16.93 | 17.15 | 11,860,959 | -0.62(-3.48%) |
Oct 01, 2008 | 17.98 | 18.09 | 17.71 | 17.76 | 5,572,761 | -0.37(-2.05%) |
Sep 30, 2008 | 18.11 | 18.21 | 17.72 | 18.14 | 8,269,719 | +0.42(+2.36%) |
Sep 29, 2008 | 18.66 | 18.97 | 17.70 | 17.72 | 11,911,457 | -1.28(-6.73%) |
Sep 26, 2008 | 17.99 | 19.11 | 17.84 | 19.00 | 9,797,963 | +0.58(+3.14%) |
Sep 25, 2008 | 18.37 | 18.57 | 18.24 | 18.42 | 8,228,351 | +0.13(+0.69%) |
Sep 24, 2008 | 18.05 | 18.58 | 17.87 | 18.29 | 8,435,555 | +0.29(+1.59%) |
Sep 23, 2008 | 17.99 | 18.42 | 17.66 | 18.01 | 11,893,043 | -0.29(-1.60%) |
Sep 22, 2008 | 19.08 | 19.34 | 18.26 | 18.30 | 8,688,079 | -1.38(-6.99%) |
Sep 19, 2008 | 20.05 | 21.20 | 18.90 | 19.67 | 10,971,990 | +0.31(+1.60%) |
Sep 18, 2008 | 18.69 | 19.48 | 18.08 | 19.36 | 11,678,062 | +0.97(+5.26%) |
Sep 17, 2008 | 18.65 | 19.48 | 18.40 | 18.40 | 7,945,274 | -0.54(-2.87%) |
Sep 16, 2008 | 18.32 | 19.28 | 18.32 | 18.94 | 9,451,835 | +0.43(+2.32%) |
Sep 15, 2008 | 18.55 | 19.09 | 18.48 | 18.51 | 7,888,077 | -0.36(-1.91%) |
Sep 12, 2008 | 18.93 | 19.01 | 18.48 | 18.87 | 6,973,324 | -0.11(-0.60%) |
Sep 11, 2008 | 19.08 | 19.27 | 18.72 | 18.99 | 9,151,812 | -0.30(-1.57%) |
Sep 10, 2008 | 19.24 | 19.39 | 19.00 | 19.29 | 7,410,498 | +0.17(+0.87%) |
Sep 09, 2008 | 19.52 | 19.76 | 19.04 | 19.12 | 8,035,727 | -0.41(-2.08%) |
Sep 08, 2008 | 19.72 | 20.08 | 19.17 | 19.53 | 7,895,753 | +0.17(+0.89%) |
Sep 05, 2008 | 19.50 | 19.72 | 19.00 | 19.36 | 10,152,492 | -0.21(-1.08%) |
Sep 04, 2008 | 19.68 | 20.38 | 19.49 | 19.57 | 13,392,598 | -0.46(-2.29%) |
Sep 03, 2008 | 20.88 | 20.89 | 19.94 | 20.03 | 11,017,756 | -0.87(-4.14%) |
Sep 02, 2008 | 21.55 | 21.83 | 20.75 | 20.89 | 8,392,282 | -0.34(-1.62%) |
Aug 29, 2008 | 22.06 | 22.08 | 21.23 | 21.24 | 10,064,887 | -1.16(-5.19%) |
Aug 28, 2008 | 22.37 | 22.50 | 22.17 | 22.40 | 4,881,307 | +0.06(+0.26%) |
Aug 27, 2008 | 22.23 | 22.57 | 22.07 | 22.34 | 4,183,541 | +0.02(+0.08%) |
Aug 26, 2008 | 22.41 | 22.46 | 22.15 | 22.33 | 4,363,315 | -0.04(-0.18%) |
Aug 25, 2008 | 22.63 | 22.87 | 22.31 | 22.37 | 5,248,496 | -0.38(-1.66%) |
Aug 22, 2008 | 22.49 | 22.89 | 22.42 | 22.74 | 4,690,754 | +0.39(+1.74%) |
Aug 21, 2008 | 22.24 | 22.49 | 21.97 | 22.36 | 4,793,190 | -0.04(-0.18%) |
Aug 20, 2008 | 22.56 | 22.73 | 22.13 | 22.40 | 8,279,824 | +0.45(+2.04%) |
Aug 19, 2008 | 22.29 | 22.45 | 21.83 | 21.95 | 6,953,517 | -0.46(-2.07%) |
Aug 18, 2008 | 22.90 | 22.91 | 22.13 | 22.41 | 6,207,199 | -0.40(-1.76%) |
Aug 15, 2008 | 22.72 | 22.91 | 22.51 | 22.81 | 4,847,572 | +0.07(+0.30%) |
Aug 14, 2008 | 22.46 | 22.92 | 22.17 | 22.74 | 6,215,645 | +0.10(+0.46%) |
Aug 13, 2008 | 23.20 | 23.39 | 22.28 | 22.64 | 9,013,042 | -0.14(-0.60%) |
Aug 12, 2008 | 22.71 | 23.08 | 22.66 | 22.78 | 6,233,364 | +0.14(+0.63%) |
Aug 11, 2008 | 22.03 | 23.19 | 21.94 | 22.64 | 8,546,584 | +0.60(+2.73%) |
Aug 08, 2008 | 21.43 | 22.10 | 21.34 | 22.03 | 6,572,997 | +0.38(+1.77%) |
Aug 07, 2008 | 21.16 | 22.27 | 20.92 | 21.65 | 11,571,122 | +0.47(+2.22%) |
Aug 06, 2008 | 20.98 | 21.34 | 20.60 | 21.18 | 6,735,045 | +0.23(+1.09%) |
Aug 05, 2008 | 20.88 | 20.95 | 20.58 | 20.95 | 8,175,524 | +0.33(+1.61%) |
Aug 04, 2008 | 20.72 | 20.95 | 20.52 | 20.62 | 7,289,050 | -0.07(-0.33%) |
Aug 01, 2008 | 21.43 | 21.95 | 20.50 | 20.69 | 13,881,382 | -0.85(-3.96%) |
Jul 31, 2008 | 21.31 | 22.34 | 21.08 | 21.54 | 8,531,948 | -0.10(-0.45%) |
Jul 30, 2008 | 21.46 | 22.07 | 21.31 | 21.64 | 7,070,377 | +0.43(+2.03%) |
Jul 29, 2008 | 20.99 | 21.37 | 20.74 | 21.21 | 6,729,822 | +0.40(+1.90%) |
Jul 28, 2008 | 21.19 | 21.33 | 20.72 | 20.81 | 8,916,118 | -0.53(-2.47%) |
Jul 25, 2008 | 21.82 | 21.87 | 21.15 | 21.34 | 7,262,670 | -0.45(-2.08%) |
Jul 24, 2008 | 22.35 | 22.36 | 21.34 | 21.79 | 7,712,533 | -0.61(-2.74%) |
Jul 23, 2008 | 21.99 | 22.44 | 21.91 | 22.41 | 8,301,940 | +0.47(+2.14%) |
Jul 22, 2008 | 22.21 | 22.64 | 21.67 | 21.94 | 10,546,867 | -0.87(-3.79%) |
Jul 21, 2008 | 22.95 | 23.36 | 22.72 | 22.80 | 5,703,078 | -0.09(-0.40%) |
Jul 18, 2008 | 23.01 | 23.20 | 22.36 | 22.89 | 6,683,168 | -0.15(-0.67%) |
Jul 17, 2008 | 22.50 | 23.29 | 22.27 | 23.05 | 9,288,353 | +0.70(+3.15%) |
Jul 16, 2008 | 21.78 | 22.44 | 21.32 | 22.34 | 7,322,966 | +0.28(+1.27%) |
Jul 15, 2008 | 21.30 | 22.69 | 21.17 | 22.06 | 14,244,504 | +0.67(+3.13%) |
Jul 14, 2008 | 21.89 | 21.97 | 21.17 | 21.39 | 7,177,197 | -0.26(-1.22%) |
Jul 11, 2008 | 21.43 | 22.11 | 21.22 | 21.66 | 9,003,743 | -0.54(-2.45%) |
Jul 10, 2008 | 21.67 | 22.31 | 21.64 | 22.20 | 8,851,378 | +0.65(+3.03%) |
Jul 09, 2008 | 22.90 | 22.94 | 21.51 | 21.55 | 11,090,347 | -1.75(-7.50%) |
Jul 08, 2008 | 22.99 | 23.30 | 22.48 | 23.29 | 6,883,151 | +0.26(+1.14%) |
Jul 07, 2008 | 23.00 | 23.72 | 22.61 | 23.03 | 7,301,830 | +0.17(+0.73%) |
Jul 04, 2008 | 23.19 | 23.31 | 22.46 | 22.86 | 4,330,018 | +0.00(+0.00%) |
Jul 03, 2008 | 23.19 | 23.31 | 22.46 | 22.86 | 4,330,018 | -0.24(-1.02%) |
Jul 02, 2008 | 23.79 | 24.09 | 23.04 | 23.10 | 7,183,732 | -0.70(-2.96%) |
Jul 01, 2008 | 23.27 | 23.93 | 23.16 | 23.80 | 8,737,690 | +0.48(+2.04%) |
Jun 30, 2008 | 22.81 | 23.89 | 22.68 | 23.33 | 9,433,476 | +0.57(+2.52%) |
Jun 27, 2008 | 22.69 | 22.88 | 22.29 | 22.76 | 6,727,430 | +0.14(+0.63%) |
Jun 26, 2008 | 23.27 | 23.33 | 22.54 | 22.61 | 6,531,488 | -0.97(-4.11%) |
Jun 25, 2008 | 23.64 | 23.98 | 23.46 | 23.58 | 6,024,230 | +0.14(+0.61%) |
Jun 24, 2008 | 22.90 | 23.92 | 22.86 | 23.44 | 8,082,746 | +0.63(+2.76%) |
Jun 23, 2008 | 23.04 | 23.29 | 22.44 | 22.81 | 6,039,284 | -0.15(-0.67%) |
Jun 20, 2008 | 23.42 | 23.43 | 22.77 | 22.96 | 6,515,616 | -0.68(-2.88%) |
Jun 19, 2008 | 23.20 | 23.87 | 22.81 | 23.64 | 7,565,976 | +0.46(+1.98%) |
Jun 18, 2008 | 23.82 | 23.86 | 23.12 | 23.19 | 7,806,920 | -0.76(-3.18%) |
Jun 17, 2008 | 24.50 | 24.68 | 23.93 | 23.95 | 5,416,851 | -0.57(-2.31%) |
Jun 16, 2008 | 23.81 | 24.61 | 23.80 | 24.52 | 6,609,357 | +0.51(+2.14%) |
Jun 13, 2008 | 23.55 | 24.12 | 23.50 | 24.00 | 5,873,184 | +0.65(+2.80%) |
Jun 12, 2008 | 23.11 | 23.78 | 23.10 | 23.35 | 5,560,820 | +0.29(+1.27%) |
Jun 11, 2008 | 23.89 | 23.93 | 23.05 | 23.05 | 7,235,158 | -0.97(-4.03%) |
Jun 10, 2008 | 23.85 | 24.23 | 23.60 | 24.02 | 8,551,629 | -0.15(-0.62%) |
Jun 09, 2008 | 24.70 | 24.78 | 23.59 | 24.17 | 10,666,223 | -0.37(-1.52%) |
Jun 06, 2008 | 25.18 | 25.36 | 24.52 | 24.54 | 7,926,033 | -0.79(-3.10%) |
Jun 05, 2008 | 25.76 | 26.05 | 24.97 | 25.33 | 9,690,692 | -0.36(-1.38%) |
Jun 04, 2008 | 25.50 | 25.98 | 25.27 | 25.68 | 7,466,632 | +0.14(+0.56%) |
Jun 03, 2008 | 26.22 | 26.22 | 25.21 | 25.54 | 8,018,565 | -0.57(-2.17%) |
Jun 02, 2008 | 26.50 | 26.72 | 25.82 | 26.11 | 7,478,770 | -0.32(-1.21%) |
May 30, 2008 | 26.51 | 26.80 | 26.37 | 26.43 | 6,850,063 | -0.02(-0.09%) |
May 29, 2008 | 26.15 | 26.60 | 26.02 | 26.45 | 6,231,935 | +0.32(+1.23%) |
May 28, 2008 | 26.03 | 26.18 | 25.89 | 26.13 | 5,263,315 | +0.09(+0.35%) |
May 27, 2008 | 25.37 | 26.09 | 25.29 | 26.04 | 5,348,884 | +0.88(+3.51%) |
May 26, 2008 | 25.39 | 25.58 | 24.90 | 25.16 | 4,853,694 | +0.00(+0.00%) |
May 23, 2008 | 25.39 | 25.58 | 24.90 | 25.16 | 4,853,694 | -0.49(-1.90%) |
May 22, 2008 | 25.37 | 25.89 | 25.28 | 25.64 | 3,840,241 | +0.35(+1.38%) |
May 21, 2008 | 25.60 | 25.87 | 25.15 | 25.29 | 6,262,874 | -0.22(-0.88%) |
May 20, 2008 | 26.34 | 26.36 | 25.33 | 25.52 | 8,456,061 | -0.97(-3.66%) |
May 19, 2008 | 26.53 | 26.97 | 26.29 | 26.49 | 5,627,128 | +0.18(+0.68%) |
May 16, 2008 | 26.76 | 26.76 | 25.68 | 26.31 | 6,257,100 | -0.21(-0.78%) |
May 15, 2008 | 26.17 | 26.57 | 26.05 | 26.52 | 5,997,119 | +0.26(+1.00%) |
May 14, 2008 | 25.29 | 26.86 | 25.13 | 26.25 | 8,870,982 | +0.93(+3.69%) |
May 13, 2008 | 25.41 | 25.54 | 25.02 | 25.32 | 3,949,080 | -0.02(-0.07%) |
May 12, 2008 | 25.14 | 25.44 | 24.85 | 25.33 | 3,393,378 | +0.18(+0.71%) |
May 09, 2008 | 24.95 | 25.47 | 24.78 | 25.16 | 2,434,040 | -0.04(-0.16%) |
May 08, 2008 | 25.17 | 25.42 | 24.81 | 25.20 | 4,346,807 | +0.10(+0.41%) |
May 07, 2008 | 25.38 | 25.86 | 25.03 | 25.09 | 6,530,356 | -0.44(-1.71%) |
May 06, 2008 | 25.47 | 25.75 | 24.90 | 25.53 | 6,798,082 | -0.01(-0.04%) |
May 05, 2008 | 25.89 | 26.24 | 25.33 | 25.54 | 4,937,610 | -0.42(-1.61%) |
May 02, 2008 | 26.33 | 26.50 | 25.40 | 25.96 | 5,969,817 | -0.13(-0.51%) |
May 01, 2008 | 24.96 | 26.27 | 24.82 | 26.09 | 6,744,899 | +1.06(+4.24%) |
Apr 30, 2008 | 26.36 | 26.36 | 24.82 | 25.03 | 10,821,689 | -1.17(-4.48%) |
Apr 29, 2008 | 26.22 | 26.50 | 25.91 | 26.21 | 5,286,895 | -0.02(-0.07%) |
Apr 28, 2008 | 26.11 | 26.41 | 25.74 | 26.22 | 6,136,009 | +0.17(+0.66%) |
Apr 25, 2008 | 26.02 | 26.22 | 25.32 | 26.05 | 7,567,485 | +0.41(+1.59%) |
Apr 24, 2008 | 24.65 | 26.05 | 24.64 | 25.64 | 12,338,031 | +0.94(+3.80%) |
Apr 23, 2008 | 24.07 | 24.90 | 23.97 | 24.70 | 8,092,836 | +0.83(+3.46%) |
Apr 22, 2008 | 24.52 | 24.52 | 23.56 | 23.88 | 7,785,325 | -1.09(-4.36%) |
Apr 21, 2008 | 24.40 | 25.07 | 24.20 | 24.97 | 6,227,026 | +0.42(+1.73%) |
Apr 18, 2008 | 24.70 | 24.84 | 24.17 | 24.54 | 7,660,580 | +0.16(+0.66%) |
Apr 17, 2008 | 24.51 | 24.75 | 23.79 | 24.38 | 9,613,270 | -0.39(-1.57%) |
Apr 16, 2008 | 23.37 | 25.08 | 23.33 | 24.77 | 11,869,555 | +1.93(+8.43%) |
Apr 15, 2008 | 23.48 | 23.48 | 22.49 | 22.85 | 12,487,305 | -0.76(-3.20%) |
Apr 14, 2008 | 23.69 | 24.13 | 23.52 | 23.60 | 5,637,847 | -0.18(-0.77%) |
Apr 11, 2008 | 23.79 | 24.58 | 23.70 | 23.79 | 8,382,194 | -0.96(-3.87%) |
Apr 10, 2008 | 24.34 | 24.92 | 24.02 | 24.74 | 7,066,762 | +0.37(+1.50%) |
Apr 09, 2008 | 23.59 | 24.52 | 23.47 | 24.38 | 10,267,442 | +0.77(+3.25%) |
Apr 08, 2008 | 23.98 | 24.01 | 23.44 | 23.61 | 10,204,515 | -0.92(-3.76%) |
Apr 07, 2008 | 24.15 | 25.04 | 23.96 | 24.53 | 17,323,008 | +1.51(+6.57%) |
Apr 04, 2008 | 23.18 | 23.39 | 22.69 | 23.02 | 5,735,441 | -0.15(-0.67%) |
Apr 03, 2008 | 22.57 | 23.44 | 22.53 | 23.17 | 6,923,487 | +0.39(+1.71%) |
Apr 02, 2008 | 22.30 | 22.95 | 22.22 | 22.78 | 8,503,313 | +0.49(+2.18%) |
Apr 01, 2008 | 21.57 | 22.36 | 21.53 | 22.30 | 9,038,101 | +1.04(+4.88%) |
Mar 31, 2008 | 21.20 | 21.44 | 21.07 | 21.26 | 4,702,999 | +0.11(+0.51%) |
Mar 28, 2008 | 21.18 | 21.76 | 21.10 | 21.15 | 6,057,534 | -0.13(-0.59%) |
Mar 27, 2008 | 21.82 | 21.83 | 21.28 | 21.28 | 6,670,692 | +0.07(+0.35%) |
Mar 26, 2008 | 21.46 | 21.46 | 20.68 | 21.20 | 5,939,530 | -0.23(-1.07%) |
Mar 25, 2008 | 21.43 | 21.71 | 21.27 | 21.43 | 7,254,601 | +0.03(+0.13%) |
Mar 24, 2008 | 20.50 | 21.70 | 20.49 | 21.40 | 8,720,116 | +0.87(+4.21%) |
Mar 21, 2008 | 20.46 | 20.58 | 20.07 | 20.54 | 10,353,554 | +0.00(+0.00%) |
Mar 20, 2008 | 20.46 | 20.58 | 20.07 | 20.54 | 10,353,554 | +0.13(+0.65%) |
Mar 19, 2008 | 21.18 | 21.51 | 20.41 | 20.41 | 10,802,614 | -0.89(-4.17%) |
Mar 18, 2008 | 20.73 | 21.30 | 20.37 | 21.29 | 11,555,233 | +0.88(+4.32%) |
Mar 17, 2008 | 20.34 | 20.78 | 20.20 | 20.41 | 18,172,236 | -0.32(-1.55%) |
Mar 14, 2008 | 21.93 | 22.06 | 20.58 | 20.73 | 17,097,124 | -1.09(-5.01%) |
Mar 13, 2008 | 21.44 | 22.23 | 20.97 | 21.83 | 17,847,650 | +0.17(+0.77%) |
Mar 12, 2008 | 22.79 | 23.20 | 21.59 | 21.66 | 27,058,894 | -2.37(-9.85%) |
Mar 11, 2008 | 23.78 | 24.10 | 23.50 | 24.03 | 7,956,983 | +0.66(+2.82%) |
Mar 10, 2008 | 23.92 | 24.05 | 23.32 | 23.37 | 6,498,220 | -0.57(-2.39%) |
Mar 07, 2008 | 23.50 | 24.36 | 23.47 | 23.94 | 8,705,531 | +0.36(+1.53%) |
Mar 06, 2008 | 23.92 | 24.05 | 23.50 | 23.58 | 5,796,128 | -0.38(-1.58%) |
Mar 05, 2008 | 23.87 | 24.17 | 23.72 | 23.96 | 7,386,738 | +0.09(+0.38%) |
Mar 04, 2008 | 23.70 | 23.93 | 23.15 | 23.87 | 8,320,315 | +0.01(+0.05%) |
Mar 03, 2008 | 23.91 | 24.05 | 23.36 | 23.86 | 8,508,024 | -0.22(-0.90%) |
Feb 29, 2008 | 24.44 | 24.69 | 23.99 | 24.07 | 10,485,528 | -0.64(-2.57%) |
Feb 28, 2008 | 25.26 | 25.41 | 24.53 | 24.71 | 6,636,432 | -0.75(-2.93%) |
Feb 27, 2008 | 25.42 | 25.76 | 25.14 | 25.46 | 6,542,637 | -0.04(-0.16%) |
Feb 26, 2008 | 24.64 | 25.85 | 24.58 | 25.50 | 13,571,705 | +0.79(+3.20%) |
Feb 25, 2008 | 24.37 | 25.14 | 24.13 | 24.70 | 6,287,060 | +0.33(+1.34%) |
Feb 22, 2008 | 24.72 | 24.72 | 23.99 | 24.38 | 6,997,238 | -0.23(-0.95%) |
Feb 21, 2008 | 24.35 | 25.46 | 24.27 | 24.61 | 13,062,827 | +0.37(+1.51%) |
Feb 20, 2008 | 22.86 | 24.44 | 22.84 | 24.25 | 12,268,235 | +1.29(+5.62%) |
Feb 19, 2008 | 23.75 | 23.86 | 22.91 | 22.96 | 7,286,392 | -0.48(-2.03%) |
Feb 18, 2008 | 23.62 | 23.97 | 23.23 | 23.43 | 5,397,177 | +0.00(+0.00%) |
Feb 15, 2008 | 23.62 | 23.97 | 23.23 | 23.43 | 5,397,177 | -0.35(-1.47%) |
Feb 14, 2008 | 24.53 | 24.68 | 23.67 | 23.78 | 7,095,431 | -0.81(-3.31%) |
Feb 13, 2008 | 24.61 | 24.90 | 24.19 | 24.60 | 8,692,894 | +0.70(+2.93%) |
Feb 12, 2008 | 24.42 | 24.57 | 23.87 | 23.90 | 8,850,663 | -0.27(-1.11%) |
Feb 11, 2008 | 24.03 | 24.54 | 23.93 | 24.17 | 6,226,572 | +0.13(+0.55%) |
Feb 08, 2008 | 23.72 | 24.13 | 23.52 | 24.03 | 6,011,418 | +0.33(+1.38%) |
Feb 07, 2008 | 23.33 | 24.03 | 22.95 | 23.71 | 7,194,921 | +0.21(+0.90%) |
Feb 06, 2008 | 24.02 | 24.22 | 23.42 | 23.50 | 5,128,475 | -0.37(-1.56%) |
Feb 05, 2008 | 24.36 | 24.58 | 23.83 | 23.87 | 5,200,320 | -0.87(-3.52%) |
Feb 04, 2008 | 25.36 | 25.63 | 24.64 | 24.74 | 5,751,410 | -0.54(-2.15%) |
Feb 01, 2008 | 24.29 | 25.43 | 24.10 | 25.28 | 8,727,913 | +1.34(+5.60%) |
Jan 31, 2008 | 23.58 | 24.21 | 23.12 | 23.94 | 8,364,681 | -0.07(-0.29%) |
Jan 30, 2008 | 24.21 | 24.43 | 23.82 | 24.01 | 8,458,987 | -0.25(-1.04%) |
Jan 29, 2008 | 24.72 | 24.96 | 23.90 | 24.26 | 7,455,682 | -0.43(-1.74%) |
Jan 28, 2008 | 24.15 | 24.75 | 24.05 | 24.69 | 6,116,159 | +0.53(+2.18%) |
Jan 25, 2008 | 24.31 | 24.81 | 23.84 | 24.17 | 15,291,553 | +0.11(+0.48%) |
Jan 24, 2008 | 24.25 | 25.01 | 23.88 | 24.05 | 11,597,931 | -0.44(-1.80%) |
Jan 23, 2008 | 23.72 | 24.72 | 22.98 | 24.49 | 11,736,422 | +0.10(+0.42%) |
Jan 22, 2008 | 23.77 | 24.85 | 23.77 | 24.39 | 8,210,693 | -0.67(-2.68%) |
Jan 21, 2008 | 25.06 | 25.44 | 24.40 | 25.06 | 10,030,875 | +0.00(+0.00%) |
Jan 18, 2008 | 25.06 | 25.44 | 24.40 | 25.06 | 10,030,875 | +0.66(+2.73%) |
Jan 17, 2008 | 25.15 | 25.40 | 24.20 | 24.40 | 13,537,932 | -0.60(-2.41%) |
Jan 16, 2008 | 23.59 | 25.56 | 23.28 | 25.00 | 12,980,236 | +1.25(+5.29%) |
Jan 15, 2008 | 24.48 | 24.72 | 23.72 | 23.74 | 9,634,294 | -0.79(-3.22%) |
Jan 14, 2008 | 24.22 | 24.59 | 24.13 | 24.53 | 5,329,039 | +0.57(+2.39%) |
Jan 11, 2008 | 24.38 | 24.54 | 23.87 | 23.96 | 5,342,942 | -0.52(-2.13%) |
Jan 10, 2008 | 24.17 | 24.80 | 23.89 | 24.48 | 7,214,310 | +0.10(+0.42%) |
Jan 09, 2008 | 23.97 | 24.47 | 23.69 | 24.38 | 8,538,949 | +0.37(+1.55%) |
Jan 08, 2008 | 24.58 | 25.00 | 23.98 | 24.01 | 8,889,425 | -0.74(-3.01%) |
Jan 07, 2008 | 24.99 | 25.28 | 24.43 | 24.75 | 8,440,251 | -0.19(-0.76%) |
Jan 04, 2008 | 25.95 | 26.01 | 24.70 | 24.94 | 9,244,877 | -1.31(-5.00%) |
Jan 03, 2008 | 26.37 | 26.60 | 25.93 | 26.25 | 6,221,327 | -0.42(-1.57%) |
Jan 02, 2008 | 27.46 | 27.71 | 26.40 | 26.67 | 6,806,450 | -0.93(-3.36%) |
Jan 01, 2008 | 27.84 | 27.97 | 27.55 | 27.60 | 2,868,185 | +0.00(+0.00%) |
Dec 31, 2007 | 27.84 | 27.97 | 27.55 | 27.60 | 2,848,653 | -0.33(-1.17%) |
Dec 28, 2007 | 28.18 | 28.22 | 27.80 | 27.93 | 2,369,856 | -0.07(-0.25%) |
Dec 27, 2007 | 28.37 | 28.51 | 27.94 | 27.99 | 2,485,975 | -0.33(-1.15%) |
Dec 26, 2007 | 28.55 | 28.71 | 28.13 | 28.32 | 2,476,374 | -0.28(-0.98%) |
Dec 24, 2007 | 28.44 | 28.70 | 28.35 | 28.60 | 1,474,787 | +0.16(+0.56%) |
Dec 21, 2007 | 28.45 | 28.66 | 28.15 | 28.44 | 7,034,601 | +0.28(+1.00%) |
Dec 20, 2007 | 27.66 | 28.19 | 27.64 | 28.16 | 5,333,407 | +0.52(+1.89%) |
Dec 19, 2007 | 27.70 | 27.93 | 27.62 | 27.64 | 3,429,821 | -0.09(-0.31%) |
Dec 18, 2007 | 27.62 | 27.94 | 27.35 | 27.72 | 4,122,015 | +0.32(+1.15%) |
Dec 17, 2007 | 27.36 | 27.79 | 27.25 | 27.41 | 3,881,860 | -0.04(-0.15%) |
Dec 14, 2007 | 27.45 | 27.79 | 27.33 | 27.45 | 3,806,976 | -0.38(-1.38%) |
Dec 13, 2007 | 28.19 | 28.53 | 27.62 | 27.83 | 5,509,544 | -0.49(-1.74%) |
Dec 12, 2007 | 28.65 | 29.07 | 28.01 | 28.33 | 5,392,947 | -0.04(-0.14%) |
Dec 11, 2007 | 29.54 | 29.55 | 28.30 | 28.37 | 6,946,135 | -1.05(-3.58%) |
Dec 10, 2007 | 29.07 | 29.71 | 28.80 | 29.42 | 6,146,378 | +0.56(+1.93%) |
Dec 07, 2007 | 28.80 | 29.19 | 28.57 | 28.86 | 4,581,436 | -0.05(-0.16%) |
Dec 06, 2007 | 27.94 | 28.96 | 27.77 | 28.91 | 6,218,048 | +1.00(+3.59%) |
Dec 05, 2007 | 27.60 | 28.14 | 27.60 | 27.91 | 6,657,893 | +0.48(+1.76%) |
Dec 04, 2007 | 27.32 | 27.59 | 27.23 | 27.43 | 5,277,668 | -0.10(-0.35%) |
Dec 03, 2007 | 27.40 | 27.87 | 27.32 | 27.52 | 4,158,590 | -0.03(-0.10%) |
Nov 30, 2007 | 28.19 | 28.30 | 27.38 | 27.55 | 6,042,163 | -0.36(-1.27%) |
Nov 29, 2007 | 27.68 | 28.04 | 27.39 | 27.91 | 4,381,784 | +0.24(+0.87%) |
Nov 28, 2007 | 27.47 | 27.91 | 27.23 | 27.67 | 5,348,568 | +0.49(+1.79%) |
Nov 27, 2007 | 27.11 | 27.63 | 26.89 | 27.18 | 7,661,055 | +0.14(+0.51%) |
Nov 26, 2007 | 27.52 | 27.75 | 27.02 | 27.04 | 5,009,821 | -0.50(-1.81%) |
Nov 23, 2007 | 27.23 | 27.64 | 27.07 | 27.54 | 1,861,761 | +0.40(+1.46%) |
Nov 21, 2007 | 27.13 | 27.64 | 26.98 | 27.15 | 5,662,904 | +0.02(+0.06%) |
Nov 20, 2007 | 27.33 | 27.54 | 26.70 | 27.13 | 8,833,237 | -0.20(-0.73%) |
Nov 19, 2007 | 27.78 | 27.79 | 27.11 | 27.33 | 7,248,436 | -0.46(-1.65%) |
Nov 16, 2007 | 28.13 | 28.16 | 27.51 | 27.79 | 6,987,402 | -0.36(-1.26%) |
Nov 15, 2007 | 28.33 | 28.91 | 27.94 | 28.14 | 8,700,100 | -0.56(-1.94%) |
Nov 14, 2007 | 29.20 | 29.29 | 28.63 | 28.70 | 6,164,666 | -0.45(-1.53%) |
Nov 13, 2007 | 28.77 | 29.23 | 28.67 | 29.15 | 5,655,666 | +0.52(+1.80%) |
Nov 12, 2007 | 28.79 | 29.03 | 28.44 | 28.63 | 6,023,836 | +0.02(+0.08%) |
Nov 09, 2007 | 28.34 | 29.01 | 28.18 | 28.61 | 7,451,857 | +0.17(+0.58%) |
Nov 08, 2007 | 28.35 | 28.81 | 28.06 | 28.44 | 8,887,835 | +0.16(+0.57%) |
Nov 07, 2007 | 28.60 | 28.88 | 28.23 | 28.28 | 7,205,822 | -0.66(-2.30%) |
Nov 06, 2007 | 28.59 | 29.04 | 28.45 | 28.95 | 6,532,221 | +0.33(+1.14%) |
Nov 05, 2007 | 28.70 | 28.96 | 28.44 | 28.62 | 6,809,729 | -0.56(-1.91%) |
Nov 02, 2007 | 29.23 | 29.38 | 28.80 | 29.17 | 4,935,650 | +0.05(+0.18%) |