Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 22.83 | 22.96 | 22.19 | 22.50 | 2,495,832 | -0.06(-0.28%) |
Sep 29, 2008 | 22.98 | 23.17 | 22.43 | 22.56 | 2,609,565 | -0.60(-2.59%) |
Sep 26, 2008 | 22.84 | 23.19 | 22.62 | 23.16 | 0 | +0.13(+0.58%) |
Sep 25, 2008 | 22.97 | 23.35 | 22.88 | 23.03 | 2,469,202 | +0.22(+0.96%) |
Sep 24, 2008 | 22.72 | 22.88 | 22.37 | 22.81 | 1,502,878 | +0.13(+0.56%) |
Sep 23, 2008 | 23.04 | 23.15 | 22.66 | 22.68 | 1,825,536 | -0.17(-0.76%) |
Sep 22, 2008 | 23.79 | 23.84 | 22.84 | 22.86 | 2,013,522 | -1.09(-4.55%) |
Sep 19, 2008 | 24.22 | 24.34 | 23.48 | 23.95 | 0 | +0.11(+0.46%) |
Sep 18, 2008 | 22.85 | 23.86 | 22.79 | 23.84 | 3,487,573 | +1.19(+5.24%) |
Sep 17, 2008 | 22.98 | 23.22 | 22.49 | 22.65 | 3,328,301 | -0.65(-2.80%) |
Sep 16, 2008 | 22.93 | 23.38 | 22.40 | 23.30 | 2,960,043 | +0.25(+1.08%) |
Sep 15, 2008 | 22.91 | 23.48 | 22.64 | 23.05 | 2,523,326 | -0.13(-0.55%) |
Sep 12, 2008 | 22.79 | 23.30 | 22.74 | 23.18 | 1,197,199 | +0.30(+1.31%) |
Sep 11, 2008 | 22.69 | 22.92 | 22.33 | 22.88 | 2,500,354 | +0.14(+0.61%) |
Sep 10, 2008 | 22.92 | 23.01 | 22.69 | 22.74 | 1,811,461 | -0.07(-0.30%) |
Sep 09, 2008 | 23.27 | 23.36 | 22.81 | 22.81 | 2,319,036 | -0.41(-1.76%) |
Sep 08, 2008 | 22.96 | 23.22 | 22.63 | 23.22 | 2,965,734 | +0.19(+0.83%) |
Sep 05, 2008 | 23.11 | 23.21 | 22.88 | 23.03 | 0 | -0.18(-0.77%) |
Sep 04, 2008 | 23.41 | 23.44 | 23.03 | 23.21 | 1,858,272 | -0.17(-0.72%) |
Sep 03, 2008 | 23.80 | 23.89 | 23.30 | 23.38 | 2,688,085 | -0.42(-1.77%) |
Sep 02, 2008 | 24.22 | 24.48 | 23.65 | 23.80 | 2,705,850 | -0.33(-1.39%) |
Aug 29, 2008 | 24.75 | 24.75 | 24.05 | 24.13 | 0 | -0.61(-2.45%) |
Aug 28, 2008 | 24.65 | 24.74 | 24.50 | 24.74 | 1,601,154 | +0.18(+0.73%) |
Aug 27, 2008 | 24.24 | 24.62 | 24.24 | 24.56 | 1,085,066 | +0.23(+0.95%) |
Aug 26, 2008 | 24.26 | 24.44 | 24.13 | 24.33 | 1,013,892 | +0.10(+0.40%) |
Aug 25, 2008 | 24.37 | 24.45 | 24.07 | 24.23 | 871,067 | -0.28(-1.13%) |
Aug 22, 2008 | 24.30 | 24.53 | 24.21 | 24.51 | 0 | +0.27(+1.12%) |
Aug 21, 2008 | 24.21 | 24.34 | 24.04 | 24.24 | 1,978,713 | +0.01(+0.05%) |
Aug 20, 2008 | 24.24 | 24.30 | 24.10 | 24.22 | 1,755,467 | -0.01(-0.05%) |
Aug 19, 2008 | 24.24 | 24.37 | 24.07 | 24.24 | 1,160,160 | -0.07(-0.31%) |
Aug 18, 2008 | 24.21 | 24.33 | 24.14 | 24.31 | 1,701,159 | +0.10(+0.40%) |
Aug 15, 2008 | 23.90 | 24.24 | 23.80 | 24.21 | 0 | +0.42(+1.74%) |
Aug 14, 2008 | 24.03 | 24.10 | 23.58 | 23.80 | 1,799,217 | -0.34(-1.41%) |
Aug 13, 2008 | 24.18 | 24.49 | 24.07 | 24.14 | 2,098,597 | -0.02(-0.07%) |
Aug 12, 2008 | 23.88 | 24.28 | 23.68 | 24.15 | 2,828,681 | +0.32(+1.33%) |
Aug 11, 2008 | 23.24 | 23.99 | 23.08 | 23.84 | 3,770,308 | +0.54(+2.30%) |
Aug 08, 2008 | 22.78 | 23.31 | 22.77 | 23.30 | 1,680,470 | +0.47(+2.07%) |
Aug 07, 2008 | 23.00 | 23.18 | 22.78 | 22.83 | 1,314,641 | -0.25(-1.10%) |
Aug 06, 2008 | 23.27 | 23.46 | 23.06 | 23.08 | 2,858,730 | -0.18(-0.79%) |
Aug 05, 2008 | 22.64 | 23.27 | 22.44 | 23.27 | 4,044,960 | +0.76(+3.38%) |
Aug 04, 2008 | 22.92 | 22.99 | 22.51 | 22.51 | 1,831,895 | -0.09(-0.38%) |
Aug 01, 2008 | 23.87 | 24.03 | 22.57 | 22.59 | 3,786,282 | -1.10(-4.62%) |
Jul 31, 2008 | 23.54 | 23.70 | 23.47 | 23.69 | 2,044,730 | +0.13(+0.56%) |
Jul 30, 2008 | 23.28 | 23.60 | 23.16 | 23.56 | 1,722,593 | +0.34(+1.46%) |
Jul 29, 2008 | 23.22 | 23.24 | 23.05 | 23.22 | 1,555,419 | +0.12(+0.50%) |
Jul 28, 2008 | 23.10 | 23.23 | 22.97 | 23.10 | 1,338,758 | -0.02(-0.07%) |
Jul 25, 2008 | 23.23 | 23.38 | 23.05 | 23.12 | 1,685,178 | -0.06(-0.27%) |
Jul 24, 2008 | 23.24 | 23.49 | 22.97 | 23.18 | 2,362,302 | -0.14(-0.62%) |
Jul 23, 2008 | 23.32 | 23.41 | 22.97 | 23.32 | 2,592,510 | -0.05(-0.22%) |
Jul 22, 2008 | 23.46 | 23.72 | 23.25 | 23.38 | 3,881,080 | -0.08(-0.34%) |
Jul 21, 2008 | 23.43 | 23.52 | 23.19 | 23.46 | 1,841,148 | +0.14(+0.59%) |
Jul 18, 2008 | 23.20 | 23.56 | 23.01 | 23.32 | 2,387,070 | +0.11(+0.47%) |
Jul 17, 2008 | 23.45 | 23.45 | 23.08 | 23.21 | 2,804,267 | -0.21(-0.89%) |
Jul 16, 2008 | 23.64 | 23.69 | 23.32 | 23.42 | 3,431,782 | -0.15(-0.64%) |
Jul 15, 2008 | 23.43 | 23.68 | 23.41 | 23.57 | 2,317,321 | +0.03(+0.12%) |
Jul 14, 2008 | 23.88 | 23.88 | 23.52 | 23.54 | 2,397,145 | -0.11(-0.46%) |
Jul 11, 2008 | 23.78 | 23.97 | 23.50 | 23.65 | 5,807,979 | -0.35(-1.44%) |
Jul 10, 2008 | 23.96 | 24.14 | 23.78 | 23.99 | 3,279,079 | -0.01(-0.05%) |
Jul 09, 2008 | 24.30 | 24.30 | 24.01 | 24.01 | 4,940,033 | -0.29(-1.21%) |
Jul 08, 2008 | 24.00 | 24.36 | 23.99 | 24.30 | 4,525,053 | +0.32(+1.35%) |
Jul 07, 2008 | 24.25 | 24.41 | 23.84 | 23.98 | 2,062,853 | -0.22(-0.93%) |
Jul 04, 2008 | 24.51 | 24.70 | 24.13 | 24.20 | 1,121,158 | +0.00(+0.00%) |
Jul 03, 2008 | 24.51 | 24.70 | 24.13 | 24.20 | 1,121,158 | -0.26(-1.06%) |
Jul 02, 2008 | 24.58 | 24.88 | 24.46 | 24.46 | 1,476,864 | -0.12(-0.49%) |
Jul 01, 2008 | 24.12 | 24.64 | 24.10 | 24.58 | 2,564,510 | +0.24(+0.97%) |
Jun 30, 2008 | 23.83 | 24.59 | 23.83 | 24.35 | 2,230,391 | +0.50(+2.10%) |
Jun 27, 2008 | 24.18 | 24.44 | 23.84 | 23.84 | 1,718,088 | -0.35(-1.43%) |
Jun 26, 2008 | 24.74 | 24.74 | 24.19 | 24.19 | 1,362,880 | -0.62(-2.51%) |
Jun 25, 2008 | 24.79 | 24.98 | 24.63 | 24.81 | 1,341,563 | +0.14(+0.56%) |
Jun 24, 2008 | 24.70 | 24.79 | 24.62 | 24.67 | 1,192,958 | -0.12(-0.49%) |
Jun 23, 2008 | 24.80 | 25.07 | 24.67 | 24.79 | 1,089,498 | +0.18(+0.73%) |
Jun 20, 2008 | 24.85 | 25.08 | 24.62 | 24.62 | 3,179,453 | -0.40(-1.59%) |
Jun 19, 2008 | 24.67 | 25.01 | 24.64 | 25.01 | 1,816,145 | +0.25(+1.02%) |
Jun 18, 2008 | 24.97 | 25.07 | 24.68 | 24.76 | 1,275,480 | -0.25(-1.01%) |
Jun 17, 2008 | 25.13 | 25.26 | 24.94 | 25.01 | 1,079,466 | -0.09(-0.34%) |
Jun 16, 2008 | 24.89 | 25.12 | 24.78 | 25.10 | 1,572,743 | +0.03(+0.11%) |
Jun 13, 2008 | 25.11 | 25.12 | 24.87 | 25.07 | 3,376,567 | +0.16(+0.62%) |
Jun 12, 2008 | 25.24 | 25.26 | 24.79 | 24.92 | 3,332,767 | -0.31(-1.21%) |
Jun 11, 2008 | 25.32 | 25.52 | 25.19 | 25.22 | 1,776,869 | -0.32(-1.24%) |
Jun 10, 2008 | 25.33 | 25.63 | 24.96 | 25.54 | 2,770,697 | +0.31(+1.23%) |
Jun 09, 2008 | 25.07 | 25.34 | 24.82 | 25.23 | 1,986,982 | +0.06(+0.25%) |
Jun 06, 2008 | 25.74 | 25.74 | 25.14 | 25.16 | 3,599,896 | -0.59(-2.31%) |
Jun 05, 2008 | 25.67 | 25.76 | 25.50 | 25.76 | 2,172,540 | +0.10(+0.40%) |
Jun 04, 2008 | 25.64 | 25.88 | 25.43 | 25.65 | 3,177,160 | +0.01(+0.02%) |
Jun 03, 2008 | 26.04 | 26.12 | 25.58 | 25.65 | 2,161,771 | -0.32(-1.22%) |
Jun 02, 2008 | 26.18 | 26.20 | 25.88 | 25.97 | 1,588,398 | -0.24(-0.90%) |
May 30, 2008 | 26.41 | 26.47 | 26.16 | 26.20 | 1,343,240 | -0.20(-0.74%) |
May 29, 2008 | 26.29 | 26.50 | 26.17 | 26.40 | 1,174,096 | +0.12(+0.44%) |
May 28, 2008 | 26.33 | 26.45 | 26.06 | 26.28 | 1,422,690 | +0.02(+0.09%) |
May 27, 2008 | 26.01 | 26.27 | 25.95 | 26.26 | 1,480,790 | +0.37(+1.42%) |
May 26, 2008 | 26.36 | 26.39 | 25.87 | 25.89 | 0 | +0.00(+0.00%) |
May 23, 2008 | 26.36 | 26.39 | 25.87 | 25.89 | 1,403,330 | -0.55(-2.07%) |
May 22, 2008 | 26.32 | 26.57 | 26.22 | 26.44 | 1,671,900 | +0.17(+0.66%) |
May 21, 2008 | 26.34 | 26.63 | 26.26 | 26.26 | 1,353,967 | -0.05(-0.20%) |
May 20, 2008 | 26.48 | 26.55 | 26.24 | 26.32 | 2,626,691 | -0.17(-0.63%) |
May 19, 2008 | 26.63 | 26.69 | 26.44 | 26.48 | 1,596,041 | -0.07(-0.28%) |
May 16, 2008 | 26.51 | 26.65 | 26.36 | 26.56 | 1,018,886 | +0.00(+0.00%) |
May 15, 2008 | 26.63 | 26.63 | 26.27 | 26.56 | 1,138,206 | -0.01(-0.02%) |
May 14, 2008 | 26.39 | 26.65 | 26.17 | 26.56 | 1,311,069 | +0.32(+1.21%) |
May 13, 2008 | 26.79 | 26.79 | 26.13 | 26.25 | 1,654,061 | -0.42(-1.56%) |
May 12, 2008 | 26.47 | 26.66 | 26.30 | 26.66 | 672,471 | +0.20(+0.74%) |
May 09, 2008 | 26.31 | 26.53 | 26.11 | 26.47 | 649,171 | -0.05(-0.17%) |
May 08, 2008 | 26.39 | 26.57 | 26.10 | 26.51 | 1,707,100 | +0.15(+0.57%) |
May 07, 2008 | 26.71 | 26.82 | 26.30 | 26.36 | 1,777,959 | -0.55(-2.06%) |
May 06, 2008 | 26.92 | 26.97 | 26.48 | 26.92 | 1,331,902 | +0.00(+0.00%) |
May 05, 2008 | 27.39 | 27.48 | 26.74 | 26.92 | 1,611,654 | -0.61(-2.22%) |
May 02, 2008 | 27.06 | 27.90 | 26.95 | 27.53 | 5,349,223 | +0.82(+3.09%) |
May 01, 2008 | 26.22 | 26.81 | 26.16 | 26.70 | 2,019,142 | +0.55(+2.12%) |
Apr 30, 2008 | 26.22 | 26.61 | 26.14 | 26.15 | 1,472,630 | -0.07(-0.26%) |
Apr 29, 2008 | 26.23 | 26.38 | 26.11 | 26.22 | 977,151 | -0.01(-0.02%) |
Apr 28, 2008 | 26.24 | 26.48 | 26.20 | 26.22 | 934,291 | -0.06(-0.22%) |
Apr 25, 2008 | 26.29 | 26.44 | 26.18 | 26.28 | 828,628 | +0.11(+0.42%) |
Apr 24, 2008 | 26.35 | 26.44 | 26.02 | 26.17 | 1,103,435 | -0.07(-0.26%) |
Apr 23, 2008 | 26.17 | 26.37 | 26.11 | 26.24 | 1,113,436 | +0.12(+0.46%) |
Apr 22, 2008 | 26.22 | 26.40 | 25.99 | 26.12 | 895,772 | -0.16(-0.59%) |
Apr 21, 2008 | 26.35 | 26.46 | 26.02 | 26.28 | 1,138,531 | -0.17(-0.65%) |
Apr 18, 2008 | 26.92 | 26.92 | 26.23 | 26.45 | 1,734,782 | +0.01(+0.04%) |
Apr 17, 2008 | 26.20 | 26.55 | 26.20 | 26.44 | 1,708,892 | +0.24(+0.92%) |
Apr 16, 2008 | 26.17 | 26.25 | 25.83 | 26.20 | 2,264,741 | +0.17(+0.66%) |
Apr 15, 2008 | 25.80 | 26.05 | 25.69 | 26.02 | 1,120,277 | +0.34(+1.32%) |
Apr 14, 2008 | 25.60 | 25.77 | 25.53 | 25.68 | 952,234 | +0.02(+0.09%) |
Apr 11, 2008 | 25.58 | 25.80 | 25.54 | 25.66 | 1,205,791 | -0.05(-0.20%) |
Apr 10, 2008 | 26.05 | 26.09 | 25.60 | 25.71 | 1,726,749 | -0.28(-1.06%) |
Apr 09, 2008 | 26.00 | 26.13 | 25.80 | 25.99 | 2,585,546 | -0.05(-0.20%) |
Apr 08, 2008 | 26.00 | 26.16 | 25.88 | 26.04 | 1,476,677 | -0.09(-0.33%) |
Apr 07, 2008 | 26.21 | 26.28 | 25.80 | 26.13 | 1,316,268 | +0.13(+0.51%) |
Apr 04, 2008 | 25.96 | 26.29 | 25.86 | 25.99 | 1,328,187 | +0.03(+0.13%) |
Apr 03, 2008 | 25.94 | 26.13 | 25.88 | 25.96 | 1,332,203 | -0.13(-0.51%) |
Apr 02, 2008 | 25.87 | 26.26 | 25.79 | 26.09 | 1,619,510 | +0.19(+0.73%) |
Apr 01, 2008 | 25.39 | 25.97 | 25.39 | 25.90 | 3,210,247 | +0.51(+2.02%) |
Mar 31, 2008 | 24.94 | 25.46 | 24.93 | 25.39 | 2,380,441 | +0.35(+1.38%) |
Mar 28, 2008 | 25.52 | 25.64 | 24.97 | 25.04 | 2,137,980 | -0.27(-1.07%) |
Mar 27, 2008 | 25.25 | 25.61 | 25.07 | 25.31 | 3,540,589 | +0.24(+0.94%) |
Mar 26, 2008 | 24.92 | 25.20 | 24.78 | 25.08 | 3,577,949 | +0.29(+1.16%) |
Mar 25, 2008 | 25.11 | 25.15 | 24.71 | 24.79 | 1,976,283 | -0.20(-0.78%) |
Mar 24, 2008 | 25.16 | 25.36 | 24.80 | 24.99 | 2,157,828 | -0.13(-0.50%) |
Mar 21, 2008 | 24.88 | 25.18 | 24.52 | 25.11 | 3,162,794 | +0.00(+0.00%) |
Mar 20, 2008 | 24.88 | 25.18 | 24.52 | 25.11 | 3,162,794 | +0.40(+1.63%) |
Mar 19, 2008 | 25.15 | 25.48 | 24.71 | 24.71 | 2,071,828 | -0.37(-1.47%) |
Mar 18, 2008 | 24.77 | 25.10 | 24.60 | 25.08 | 2,851,911 | +0.66(+2.69%) |
Mar 17, 2008 | 23.59 | 24.59 | 23.59 | 24.42 | 3,288,196 | +0.47(+1.95%) |
Mar 14, 2008 | 24.27 | 24.32 | 23.64 | 23.95 | 2,751,795 | -0.16(-0.67%) |
Mar 13, 2008 | 23.98 | 24.19 | 23.78 | 24.11 | 2,856,185 | -0.12(-0.50%) |
Mar 12, 2008 | 24.50 | 24.77 | 24.23 | 24.24 | 2,604,101 | -0.26(-1.06%) |
Mar 11, 2008 | 23.99 | 24.52 | 23.99 | 24.50 | 3,033,409 | +0.55(+2.29%) |
Mar 10, 2008 | 23.99 | 24.13 | 23.69 | 23.95 | 2,116,566 | +0.03(+0.12%) |
Mar 07, 2008 | 23.98 | 23.99 | 23.66 | 23.92 | 2,728,719 | -0.10(-0.41%) |
Mar 06, 2008 | 24.37 | 24.50 | 24.02 | 24.02 | 2,248,126 | -0.43(-1.75%) |
Mar 05, 2008 | 24.29 | 24.50 | 24.04 | 24.44 | 4,330,283 | -0.01(-0.05%) |
Mar 04, 2008 | 23.93 | 24.51 | 23.92 | 24.45 | 2,695,287 | +0.37(+1.56%) |
Mar 03, 2008 | 24.55 | 24.55 | 23.87 | 24.08 | 3,621,881 | -0.54(-2.18%) |
Feb 29, 2008 | 24.84 | 24.88 | 24.43 | 24.62 | 2,851,049 | -0.36(-1.45%) |
Feb 28, 2008 | 24.93 | 25.03 | 24.69 | 24.98 | 1,736,867 | -0.09(-0.35%) |
Feb 27, 2008 | 25.30 | 25.48 | 24.99 | 25.07 | 1,956,598 | -0.36(-1.41%) |
Feb 26, 2008 | 25.22 | 25.42 | 25.08 | 25.42 | 1,796,981 | +0.13(+0.52%) |
Feb 25, 2008 | 25.23 | 25.35 | 25.01 | 25.29 | 1,777,570 | +0.13(+0.50%) |
Feb 22, 2008 | 24.90 | 25.19 | 24.71 | 25.16 | 1,983,775 | +0.34(+1.37%) |
Feb 21, 2008 | 25.48 | 25.48 | 24.79 | 24.82 | 1,438,779 | -0.52(-2.05%) |
Feb 20, 2008 | 25.31 | 25.42 | 25.08 | 25.34 | 1,419,625 | -0.14(-0.57%) |
Feb 19, 2008 | 25.67 | 25.76 | 25.34 | 25.49 | 2,195,312 | +0.07(+0.27%) |
Feb 18, 2008 | 25.32 | 25.43 | 25.05 | 25.42 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 25.32 | 25.43 | 25.05 | 25.42 | 1,482,736 | +0.05(+0.20%) |
Feb 14, 2008 | 26.45 | 26.45 | 25.26 | 25.37 | 1,883,211 | -0.27(-1.03%) |
Feb 13, 2008 | 25.71 | 25.83 | 25.44 | 25.63 | 1,886,855 | +0.08(+0.32%) |
Feb 12, 2008 | 25.46 | 25.75 | 25.37 | 25.55 | 2,116,039 | +0.09(+0.36%) |
Feb 11, 2008 | 25.58 | 25.60 | 25.31 | 25.46 | 1,352,262 | -0.08(-0.32%) |
Feb 08, 2008 | 25.57 | 25.76 | 25.39 | 25.54 | 2,373,801 | -0.12(-0.45%) |
Feb 07, 2008 | 25.90 | 25.92 | 25.42 | 25.65 | 2,492,068 | -0.29(-1.11%) |
Feb 06, 2008 | 26.07 | 26.33 | 25.88 | 25.94 | 2,366,029 | -0.01(-0.02%) |
Feb 05, 2008 | 26.52 | 26.58 | 25.94 | 25.95 | 2,738,978 | -0.77(-2.89%) |
Feb 04, 2008 | 26.26 | 26.95 | 26.12 | 26.72 | 3,053,477 | +0.47(+1.78%) |
Feb 01, 2008 | 25.75 | 26.25 | 25.67 | 26.25 | 2,317,210 | +0.46(+1.79%) |
Jan 31, 2008 | 25.42 | 25.99 | 25.16 | 25.79 | 2,853,578 | +0.35(+1.38%) |
Jan 30, 2008 | 25.41 | 25.97 | 25.14 | 25.44 | 3,967,385 | -0.02(-0.09%) |
Jan 29, 2008 | 26.05 | 26.10 | 25.33 | 25.46 | 3,511,454 | -0.39(-1.49%) |
Jan 28, 2008 | 25.48 | 26.07 | 25.48 | 25.85 | 2,919,818 | +0.38(+1.49%) |
Jan 25, 2008 | 26.40 | 26.40 | 25.34 | 25.47 | 3,604,722 | -0.73(-2.79%) |
Jan 24, 2008 | 27.49 | 27.49 | 26.14 | 26.20 | 3,859,189 | -1.11(-4.05%) |
Jan 23, 2008 | 25.98 | 27.34 | 25.36 | 27.31 | 4,679,538 | +0.92(+3.47%) |
Jan 22, 2008 | 25.90 | 26.56 | 23.73 | 26.39 | 4,430,972 | -0.76(-2.80%) |
Jan 21, 2008 | 28.01 | 28.08 | 26.95 | 27.15 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 28.01 | 28.08 | 26.95 | 27.15 | 3,813,143 | -0.69(-2.46%) |
Jan 17, 2008 | 28.96 | 28.96 | 27.75 | 27.84 | 5,359,497 | -1.31(-4.49%) |
Jan 16, 2008 | 29.41 | 29.64 | 29.09 | 29.15 | 2,833,350 | -0.25(-0.86%) |
Jan 15, 2008 | 29.44 | 29.91 | 29.40 | 29.40 | 2,061,656 | -0.35(-1.16%) |
Jan 14, 2008 | 30.08 | 30.09 | 29.67 | 29.75 | 2,189,976 | -0.15(-0.50%) |
Jan 11, 2008 | 29.94 | 30.24 | 29.52 | 29.90 | 3,115,230 | -0.34(-1.12%) |
Jan 10, 2008 | 30.44 | 30.85 | 30.16 | 30.24 | 3,870,131 | -0.46(-1.50%) |
Jan 09, 2008 | 30.77 | 30.93 | 30.60 | 30.70 | 2,151,974 | -0.03(-0.11%) |
Jan 08, 2008 | 30.95 | 31.30 | 30.71 | 30.73 | 1,847,313 | -0.17(-0.56%) |
Jan 07, 2008 | 30.44 | 30.93 | 30.44 | 30.91 | 2,280,822 | +0.40(+1.30%) |
Jan 04, 2008 | 30.60 | 30.81 | 30.51 | 30.51 | 2,097,208 | -0.22(-0.73%) |
Jan 03, 2008 | 30.85 | 31.12 | 30.73 | 30.73 | 1,580,425 | -0.02(-0.08%) |
Jan 02, 2008 | 31.18 | 31.29 | 30.68 | 30.76 | 1,536,405 | -0.50(-1.59%) |
Jan 01, 2008 | 31.23 | 31.48 | 31.19 | 31.25 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 31.23 | 31.48 | 31.19 | 31.25 | 1,358,566 | -0.13(-0.40%) |
Dec 28, 2007 | 31.23 | 31.40 | 31.14 | 31.38 | 1,052,229 | +0.32(+1.04%) |
Dec 27, 2007 | 31.25 | 31.33 | 31.06 | 31.06 | 1,188,122 | -0.22(-0.72%) |
Dec 26, 2007 | 31.30 | 31.38 | 31.18 | 31.28 | 716,008 | -0.12(-0.37%) |
Dec 24, 2007 | 31.33 | 31.43 | 31.23 | 31.40 | 392,778 | +0.06(+0.20%) |
Dec 21, 2007 | 31.30 | 31.56 | 31.25 | 31.33 | 3,039,276 | +0.24(+0.78%) |
Dec 20, 2007 | 31.08 | 31.29 | 30.91 | 31.09 | 2,377,667 | +0.14(+0.45%) |
Dec 19, 2007 | 31.08 | 31.24 | 30.80 | 30.95 | 1,786,847 | -0.06(-0.20%) |
Dec 18, 2007 | 30.95 | 31.27 | 30.83 | 31.02 | 2,060,588 | +0.23(+0.75%) |
Dec 17, 2007 | 30.96 | 31.03 | 30.73 | 30.78 | 1,969,677 | -0.21(-0.69%) |
Dec 14, 2007 | 31.27 | 31.27 | 30.96 | 31.00 | 1,823,985 | -0.32(-1.03%) |
Dec 13, 2007 | 30.78 | 31.36 | 30.74 | 31.32 | 1,805,754 | +0.45(+1.46%) |
Dec 12, 2007 | 31.31 | 31.31 | 30.62 | 30.87 | 2,438,234 | +0.10(+0.32%) |
Dec 11, 2007 | 31.24 | 31.33 | 30.70 | 30.77 | 2,061,410 | -0.45(-1.44%) |
Dec 10, 2007 | 30.97 | 31.30 | 30.82 | 31.22 | 1,420,214 | +0.27(+0.88%) |
Dec 07, 2007 | 31.12 | 31.15 | 30.72 | 30.95 | 1,186,178 | -0.05(-0.17%) |
Dec 06, 2007 | 31.14 | 31.14 | 30.75 | 31.00 | 1,457,214 | -0.14(-0.46%) |
Dec 05, 2007 | 31.07 | 31.21 | 30.88 | 31.15 | 2,295,268 | +0.28(+0.92%) |
Dec 04, 2007 | 30.58 | 30.99 | 30.46 | 30.87 | 2,423,631 | +0.17(+0.54%) |
Dec 03, 2007 | 30.98 | 30.98 | 30.50 | 30.70 | 2,407,413 | -0.35(-1.11%) |
Nov 30, 2007 | 31.21 | 31.21 | 30.87 | 31.04 | 3,137,956 | +0.14(+0.45%) |
Nov 29, 2007 | 30.91 | 31.25 | 30.88 | 30.91 | 2,097,572 | -0.17(-0.54%) |
Nov 28, 2007 | 31.10 | 31.13 | 30.85 | 31.07 | 3,431,107 | +0.15(+0.48%) |
Nov 27, 2007 | 30.63 | 31.12 | 30.53 | 30.92 | 2,313,777 | +0.39(+1.28%) |
Nov 26, 2007 | 30.73 | 31.22 | 30.53 | 30.53 | 2,516,195 | -0.36(-1.18%) |
Nov 23, 2007 | 31.04 | 31.10 | 30.71 | 30.89 | 457,596 | +0.03(+0.11%) |
Nov 21, 2007 | 30.66 | 31.25 | 30.63 | 30.86 | 2,176,793 | +0.01(+0.02%) |
Nov 20, 2007 | 30.51 | 30.97 | 30.47 | 30.85 | 1,897,863 | +0.33(+1.10%) |
Nov 19, 2007 | 30.31 | 30.72 | 30.31 | 30.52 | 1,560,928 | -0.04(-0.13%) |
Nov 16, 2007 | 30.35 | 30.56 | 30.12 | 30.56 | 1,676,526 | +0.35(+1.16%) |
Nov 15, 2007 | 30.12 | 30.35 | 29.95 | 30.21 | 2,003,243 | +0.08(+0.25%) |
Nov 14, 2007 | 30.63 | 30.63 | 30.12 | 30.13 | 1,436,435 | -0.37(-1.23%) |
Nov 13, 2007 | 30.28 | 30.51 | 29.98 | 30.51 | 1,320,431 | +0.40(+1.32%) |
Nov 12, 2007 | 30.36 | 30.58 | 30.10 | 30.11 | 1,855,365 | -0.33(-1.08%) |
Nov 09, 2007 | 30.96 | 31.03 | 30.34 | 30.44 | 1,885,201 | -0.51(-1.64%) |
Nov 08, 2007 | 30.53 | 31.04 | 30.50 | 30.95 | 1,783,230 | +0.44(+1.44%) |
Nov 07, 2007 | 30.78 | 31.06 | 30.51 | 30.51 | 1,821,366 | -0.57(-1.84%) |
Nov 06, 2007 | 30.70 | 31.10 | 30.67 | 31.08 | 1,541,823 | +0.24(+0.77%) |
Nov 05, 2007 | 30.98 | 30.98 | 30.63 | 30.84 | 2,105,499 | +0.21(+0.68%) |
Nov 02, 2007 | 30.63 | 30.82 | 30.46 | 30.63 | 2,142,447 | +0.10(+0.34%) |
Nov 01, 2007 | 31.11 | 31.11 | 30.50 | 30.53 | 1,558,465 | -0.63(-2.03%) |
Oct 31, 2007 | 30.96 | 31.32 | 30.87 | 31.17 | 1,497,163 | +0.28(+0.90%) |
Oct 30, 2007 | 30.81 | 31.11 | 30.72 | 30.89 | 1,107,911 | -0.03(-0.11%) |
Oct 29, 2007 | 30.88 | 31.13 | 30.80 | 30.92 | 1,235,927 | +0.12(+0.39%) |
Oct 26, 2007 | 30.72 | 30.80 | 30.55 | 30.80 | 968,620 | +0.25(+0.81%) |
Oct 25, 2007 | 30.31 | 30.59 | 30.19 | 30.55 | 1,373,830 | +0.28(+0.93%) |
Oct 24, 2007 | 30.04 | 30.30 | 29.87 | 30.27 | 1,736,326 | +0.06(+0.19%) |
Oct 23, 2007 | 30.55 | 30.59 | 30.05 | 30.21 | 1,585,109 | -0.19(-0.63%) |
Oct 22, 2007 | 30.12 | 30.46 | 30.00 | 30.40 | 1,420,665 | +0.16(+0.53%) |
Oct 19, 2007 | 30.82 | 30.95 | 30.24 | 30.24 | 1,933,250 | -0.71(-2.31%) |
Oct 18, 2007 | 31.07 | 31.30 | 30.92 | 30.96 | 1,543,131 | -0.22(-0.72%) |
Oct 17, 2007 | 31.24 | 31.36 | 30.91 | 31.18 | 2,197,262 | +0.08(+0.26%) |
Oct 16, 2007 | 31.01 | 31.15 | 30.88 | 31.10 | 1,774,357 | +0.08(+0.26%) |
Oct 15, 2007 | 31.13 | 31.22 | 30.80 | 31.02 | 1,444,430 | -0.11(-0.35%) |
Oct 12, 2007 | 31.07 | 31.27 | 31.01 | 31.13 | 991,517 | +0.10(+0.32%) |
Oct 11, 2007 | 31.13 | 31.34 | 30.84 | 31.03 | 2,001,924 | -0.03(-0.11%) |
Oct 10, 2007 | 31.07 | 31.17 | 31.01 | 31.07 | 921,784 | -0.14(-0.46%) |
Oct 09, 2007 | 31.02 | 31.26 | 30.84 | 31.21 | 2,217,730 | +0.23(+0.74%) |
Oct 08, 2007 | 31.00 | 31.07 | 30.90 | 30.98 | 838,002 | +0.02(+0.06%) |
Oct 05, 2007 | 31.10 | 31.13 | 30.81 | 30.96 | 1,619,628 | -0.09(-0.28%) |
Oct 04, 2007 | 30.89 | 31.07 | 30.81 | 31.05 | 965,844 | +0.18(+0.58%) |
Oct 03, 2007 | 30.66 | 30.95 | 30.66 | 30.87 | 788,044 | +0.09(+0.28%) |
Oct 02, 2007 | 30.77 | 30.90 | 30.62 | 30.78 | 1,700,636 | +0.03(+0.11%) |