Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 19.29 | 19.97 | 19.29 | 19.91 | 2,904,963 | +0.57(+2.93%) |
Nov 26, 2008 | 19.77 | 20.12 | 18.83 | 19.35 | 10,873,898 | -1.06(-5.21%) |
Nov 25, 2008 | 21.11 | 21.46 | 19.57 | 20.41 | 9,873,542 | -0.30(-1.45%) |
Nov 24, 2008 | 20.63 | 21.03 | 20.08 | 20.71 | 8,147,975 | +0.46(+2.29%) |
Nov 21, 2008 | 20.15 | 20.31 | 19.09 | 20.25 | 11,313,159 | +0.47(+2.38%) |
Nov 20, 2008 | 20.08 | 21.06 | 19.56 | 19.77 | 11,110,395 | -0.50(-2.46%) |
Nov 19, 2008 | 21.38 | 21.55 | 20.24 | 20.27 | 7,938,943 | -1.13(-5.29%) |
Nov 18, 2008 | 20.48 | 21.40 | 20.27 | 21.40 | 8,095,651 | +0.93(+4.53%) |
Nov 17, 2008 | 21.05 | 21.05 | 20.18 | 20.48 | 8,679,964 | -0.80(-3.75%) |
Nov 14, 2008 | 21.16 | 22.31 | 20.95 | 21.27 | 0 | -0.09(-0.41%) |
Nov 13, 2008 | 20.02 | 21.37 | 19.22 | 21.36 | 9,144,635 | +1.43(+7.15%) |
Nov 12, 2008 | 20.29 | 20.58 | 19.84 | 19.94 | 5,378,644 | -0.70(-3.37%) |
Nov 11, 2008 | 19.96 | 21.05 | 19.95 | 20.63 | 4,733,375 | -0.29(-1.37%) |
Nov 10, 2008 | 21.00 | 21.54 | 20.65 | 20.92 | 4,730,992 | +0.06(+0.29%) |
Nov 07, 2008 | 20.32 | 20.86 | 20.10 | 20.86 | 8,709,096 | +0.72(+3.59%) |
Nov 06, 2008 | 20.82 | 21.60 | 19.98 | 20.14 | 7,922,155 | -1.15(-5.38%) |
Nov 05, 2008 | 22.07 | 22.28 | 21.12 | 21.28 | 5,808,220 | -1.04(-4.67%) |
Nov 04, 2008 | 21.56 | 22.37 | 21.42 | 22.32 | 5,868,237 | +1.28(+6.06%) |
Nov 03, 2008 | 21.27 | 21.58 | 20.84 | 21.05 | 3,992,860 | -0.25(-1.15%) |
Oct 31, 2008 | 21.47 | 21.91 | 20.74 | 21.30 | 6,301,300 | -0.14(-0.67%) |
Oct 30, 2008 | 21.13 | 21.61 | 20.54 | 21.44 | 5,914,695 | +1.25(+6.22%) |
Oct 29, 2008 | 19.41 | 21.45 | 19.41 | 20.18 | 9,160,969 | +0.53(+2.67%) |
Oct 28, 2008 | 18.75 | 19.67 | 17.82 | 19.66 | 7,204,878 | +1.45(+7.94%) |
Oct 27, 2008 | 19.01 | 19.29 | 18.21 | 18.21 | 5,260,684 | -0.97(-5.05%) |
Oct 24, 2008 | 18.74 | 19.77 | 18.41 | 19.18 | 5,324,680 | -0.75(-3.76%) |
Oct 23, 2008 | 20.14 | 20.91 | 18.97 | 19.93 | 8,226,730 | -0.08(-0.41%) |
Oct 22, 2008 | 20.50 | 20.84 | 19.69 | 20.01 | 7,796,403 | -0.85(-4.08%) |
Oct 21, 2008 | 21.48 | 21.58 | 20.76 | 20.87 | 4,433,460 | -0.78(-3.62%) |
Oct 20, 2008 | 20.63 | 21.77 | 20.31 | 21.65 | 6,464,889 | +1.34(+6.62%) |
Oct 17, 2008 | 19.98 | 21.21 | 19.67 | 20.31 | 7,196,901 | -0.07(-0.37%) |
Oct 16, 2008 | 20.48 | 22.05 | 19.48 | 20.38 | 10,535,946 | -0.12(-0.57%) |
Oct 15, 2008 | 21.14 | 21.14 | 20.12 | 20.50 | 9,614,920 | -0.70(-3.28%) |
Oct 14, 2008 | 22.26 | 22.48 | 20.40 | 21.19 | 11,042,989 | +0.47(+2.27%) |
Oct 13, 2008 | 19.35 | 20.80 | 18.60 | 20.72 | 11,186,163 | +3.16(+17.97%) |
Oct 10, 2008 | 18.00 | 19.07 | 16.71 | 17.57 | 14,940,087 | -1.07(-5.74%) |
Oct 09, 2008 | 19.90 | 20.26 | 18.64 | 18.64 | 8,955,216 | -1.11(-5.63%) |
Oct 08, 2008 | 19.97 | 20.81 | 19.56 | 19.75 | 9,500,229 | -0.56(-2.75%) |
Oct 07, 2008 | 21.67 | 21.75 | 20.29 | 20.31 | 6,645,378 | -1.10(-5.13%) |
Oct 06, 2008 | 21.72 | 22.09 | 20.53 | 21.40 | 8,411,865 | -0.56(-2.55%) |
Oct 03, 2008 | 21.90 | 22.80 | 21.88 | 21.96 | 0 | +0.43(+1.99%) |
Oct 02, 2008 | 21.00 | 21.75 | 20.79 | 21.53 | 8,610,681 | +0.37(+1.74%) |
Oct 01, 2008 | 21.42 | 21.48 | 20.80 | 21.17 | 7,616,562 | -0.31(-1.43%) |
Sep 30, 2008 | 21.85 | 21.88 | 21.27 | 21.47 | 7,718,583 | -0.01(-0.03%) |
Sep 29, 2008 | 22.54 | 22.80 | 21.17 | 21.48 | 6,789,335 | -1.22(-5.38%) |
Sep 26, 2008 | 22.49 | 22.76 | 22.12 | 22.70 | 0 | -0.06(-0.27%) |
Sep 25, 2008 | 22.77 | 22.97 | 22.51 | 22.76 | 3,471,107 | +0.35(+1.58%) |
Sep 24, 2008 | 22.63 | 22.74 | 22.09 | 22.41 | 3,735,990 | -0.10(-0.45%) |
Sep 23, 2008 | 23.46 | 23.46 | 22.41 | 22.51 | 5,672,889 | -0.95(-4.07%) |
Sep 22, 2008 | 23.76 | 23.97 | 23.35 | 23.46 | 4,003,768 | -0.34(-1.43%) |
Sep 19, 2008 | 24.00 | 24.66 | 22.84 | 23.80 | 0 | +0.56(+2.41%) |
Sep 18, 2008 | 23.26 | 23.51 | 22.72 | 23.25 | 7,790,868 | +0.16(+0.68%) |
Sep 17, 2008 | 23.17 | 23.53 | 22.64 | 23.09 | 6,582,893 | -0.48(-2.03%) |
Sep 16, 2008 | 23.43 | 23.76 | 22.69 | 23.57 | 7,332,230 | -0.16(-0.66%) |
Sep 15, 2008 | 23.70 | 24.21 | 23.51 | 23.72 | 4,102,339 | -0.36(-1.50%) |
Sep 12, 2008 | 23.76 | 24.17 | 23.58 | 24.08 | 4,276,375 | +0.22(+0.94%) |
Sep 11, 2008 | 23.59 | 23.88 | 23.32 | 23.86 | 3,866,133 | +0.14(+0.60%) |
Sep 10, 2008 | 23.72 | 23.91 | 23.30 | 23.72 | 3,948,386 | +0.25(+1.05%) |
Sep 09, 2008 | 24.16 | 24.27 | 23.46 | 23.47 | 3,488,535 | -0.63(-2.63%) |
Sep 08, 2008 | 24.23 | 24.49 | 23.82 | 24.10 | 4,811,090 | +0.31(+1.32%) |
Sep 05, 2008 | 23.24 | 23.85 | 23.19 | 23.79 | 0 | +0.42(+1.78%) |
Sep 04, 2008 | 23.75 | 23.93 | 23.38 | 23.38 | 5,236,526 | -0.50(-2.08%) |
Sep 03, 2008 | 24.06 | 24.07 | 23.74 | 23.87 | 6,913,976 | -0.25(-1.02%) |
Sep 02, 2008 | 24.15 | 24.76 | 23.98 | 24.12 | 3,616,372 | +0.13(+0.54%) |
Aug 29, 2008 | 23.98 | 24.19 | 23.89 | 23.99 | 0 | -0.06(-0.25%) |
Aug 28, 2008 | 23.68 | 24.13 | 23.68 | 24.05 | 2,587,335 | +0.25(+1.06%) |
Aug 27, 2008 | 23.67 | 23.94 | 23.61 | 23.80 | 2,469,068 | +0.04(+0.17%) |
Aug 26, 2008 | 23.53 | 23.85 | 23.28 | 23.76 | 3,246,026 | +0.07(+0.29%) |
Aug 25, 2008 | 23.91 | 24.02 | 23.65 | 23.69 | 3,271,490 | -0.31(-1.31%) |
Aug 22, 2008 | 23.80 | 24.12 | 23.80 | 24.00 | 0 | +0.35(+1.50%) |
Aug 21, 2008 | 23.63 | 23.71 | 22.91 | 23.65 | 3,251,915 | +0.04(+0.17%) |
Aug 20, 2008 | 23.57 | 23.70 | 23.32 | 23.61 | 3,425,032 | +0.12(+0.52%) |
Aug 19, 2008 | 23.75 | 23.94 | 23.40 | 23.48 | 3,763,621 | -0.37(-1.54%) |
Aug 18, 2008 | 23.87 | 24.06 | 23.74 | 23.85 | 3,295,258 | +0.14(+0.58%) |
Aug 15, 2008 | 23.48 | 23.82 | 23.35 | 23.72 | 0 | +0.12(+0.49%) |
Aug 14, 2008 | 23.90 | 24.33 | 23.33 | 23.60 | 6,289,930 | -0.42(-1.73%) |
Aug 13, 2008 | 24.05 | 24.30 | 23.87 | 24.02 | 3,551,665 | -0.11(-0.45%) |
Aug 12, 2008 | 24.74 | 24.74 | 23.95 | 24.13 | 4,635,998 | -0.50(-2.02%) |
Aug 11, 2008 | 24.40 | 25.05 | 24.32 | 24.62 | 4,465,824 | +0.07(+0.28%) |
Aug 08, 2008 | 23.89 | 24.58 | 23.87 | 24.55 | 4,769,016 | +0.68(+2.86%) |
Aug 07, 2008 | 23.95 | 24.15 | 23.75 | 23.87 | 5,633,017 | -0.23(-0.93%) |
Aug 06, 2008 | 24.63 | 24.63 | 23.81 | 24.10 | 7,317,644 | -0.60(-2.43%) |
Aug 05, 2008 | 24.70 | 25.00 | 24.38 | 24.70 | 5,132,705 | +0.16(+0.64%) |
Aug 04, 2008 | 24.27 | 24.78 | 24.24 | 24.54 | 5,953,458 | +0.22(+0.90%) |
Aug 01, 2008 | 24.56 | 24.56 | 24.12 | 24.32 | 5,040,825 | +0.09(+0.37%) |
Jul 31, 2008 | 24.46 | 24.59 | 24.19 | 24.23 | 5,006,743 | -0.18(-0.73%) |
Jul 30, 2008 | 24.60 | 24.66 | 24.21 | 24.41 | 4,579,591 | -0.08(-0.33%) |
Jul 29, 2008 | 24.49 | 24.82 | 23.84 | 24.49 | 5,042,755 | +0.58(+2.42%) |
Jul 28, 2008 | 24.31 | 24.31 | 23.73 | 23.91 | 9,450,315 | -0.46(-1.90%) |
Jul 25, 2008 | 24.58 | 24.70 | 24.32 | 24.38 | 4,328,466 | -0.19(-0.78%) |
Jul 24, 2008 | 24.97 | 25.18 | 24.54 | 24.57 | 5,116,628 | -0.49(-1.96%) |
Jul 23, 2008 | 25.01 | 25.20 | 24.78 | 25.06 | 6,760,413 | +0.13(+0.52%) |
Jul 22, 2008 | 24.20 | 25.04 | 24.20 | 24.93 | 5,878,965 | +0.47(+1.92%) |
Jul 21, 2008 | 24.19 | 24.64 | 24.10 | 24.46 | 5,432,287 | +0.25(+1.01%) |
Jul 18, 2008 | 24.06 | 24.28 | 23.80 | 24.21 | 7,346,357 | -0.03(-0.14%) |
Jul 17, 2008 | 23.97 | 24.29 | 23.67 | 24.25 | 7,289,150 | +0.19(+0.79%) |
Jul 16, 2008 | 23.64 | 24.10 | 23.40 | 24.06 | 7,498,120 | +0.41(+1.73%) |
Jul 15, 2008 | 23.79 | 23.82 | 22.73 | 23.65 | 14,348,294 | +0.13(+0.55%) |
Jul 14, 2008 | 24.38 | 24.77 | 23.22 | 23.52 | 15,170,143 | -1.45(-5.79%) |
Jul 11, 2008 | 24.96 | 25.20 | 24.72 | 24.96 | 5,368,830 | -0.25(-0.97%) |
Jul 10, 2008 | 24.94 | 25.26 | 24.77 | 25.21 | 5,044,563 | +0.33(+1.32%) |
Jul 09, 2008 | 24.92 | 25.28 | 24.70 | 24.88 | 4,877,356 | -0.03(-0.14%) |
Jul 08, 2008 | 24.53 | 24.95 | 24.36 | 24.92 | 4,734,689 | +0.35(+1.44%) |
Jul 07, 2008 | 25.01 | 25.01 | 24.21 | 24.56 | 5,528,085 | -0.30(-1.21%) |
Jul 04, 2008 | 24.91 | 25.16 | 24.76 | 24.86 | 3,959,545 | +0.00(+0.00%) |
Jul 03, 2008 | 24.91 | 25.16 | 24.76 | 24.86 | 3,959,545 | +0.07(+0.30%) |
Jul 02, 2008 | 25.40 | 25.46 | 24.74 | 24.79 | 5,355,278 | -0.48(-1.92%) |
Jul 01, 2008 | 25.26 | 25.36 | 24.92 | 25.27 | 7,098,803 | -0.44(-1.72%) |
Jun 30, 2008 | 25.43 | 25.91 | 25.28 | 25.71 | 10,414,745 | +0.32(+1.26%) |
Jun 27, 2008 | 25.46 | 25.69 | 25.25 | 25.39 | 6,257,553 | -0.10(-0.37%) |
Jun 26, 2008 | 26.02 | 26.18 | 25.43 | 25.49 | 4,341,839 | -0.90(-3.41%) |
Jun 25, 2008 | 26.20 | 26.59 | 26.19 | 26.39 | 9,678,127 | +0.45(+1.73%) |
Jun 24, 2008 | 26.23 | 26.45 | 25.84 | 25.94 | 9,579,479 | -0.37(-1.40%) |
Jun 23, 2008 | 26.33 | 26.50 | 25.83 | 26.31 | 9,536,728 | +0.19(+0.73%) |
Jun 20, 2008 | 26.70 | 26.70 | 26.03 | 26.12 | 5,653,354 | -0.55(-2.05%) |
Jun 19, 2008 | 26.56 | 26.76 | 26.30 | 26.66 | 6,454,053 | +0.10(+0.39%) |
Jun 18, 2008 | 26.08 | 26.72 | 26.08 | 26.56 | 8,482,488 | +0.27(+1.04%) |
Jun 17, 2008 | 26.39 | 26.63 | 26.22 | 26.29 | 6,784,725 | +0.05(+0.21%) |
Jun 16, 2008 | 26.31 | 26.45 | 25.99 | 26.23 | 6,739,285 | -0.40(-1.51%) |
Jun 13, 2008 | 25.96 | 26.66 | 25.72 | 26.63 | 8,543,451 | +0.82(+3.17%) |
Jun 12, 2008 | 25.20 | 26.06 | 25.20 | 25.82 | 7,182,051 | +0.62(+2.46%) |
Jun 11, 2008 | 25.92 | 26.08 | 25.17 | 25.20 | 9,763,196 | -0.93(-3.55%) |
Jun 10, 2008 | 26.14 | 26.35 | 25.84 | 26.12 | 7,633,348 | +0.07(+0.26%) |
Jun 09, 2008 | 25.78 | 26.22 | 25.78 | 26.05 | 8,734,355 | +0.34(+1.33%) |
Jun 06, 2008 | 26.09 | 26.09 | 25.69 | 25.71 | 7,039,041 | -0.53(-2.03%) |
Jun 05, 2008 | 25.93 | 26.28 | 25.80 | 26.25 | 6,889,250 | +0.31(+1.21%) |
Jun 04, 2008 | 25.81 | 26.25 | 25.76 | 25.93 | 6,564,019 | +0.09(+0.34%) |
Jun 03, 2008 | 25.86 | 26.01 | 25.68 | 25.84 | 7,857,193 | +0.10(+0.37%) |
Jun 02, 2008 | 25.77 | 25.91 | 25.58 | 25.75 | 6,471,156 | -0.12(-0.45%) |
May 30, 2008 | 25.58 | 25.91 | 25.52 | 25.86 | 6,758,903 | +0.29(+1.12%) |
May 29, 2008 | 25.39 | 25.78 | 25.08 | 25.58 | 6,803,404 | +0.09(+0.35%) |
May 28, 2008 | 25.48 | 25.62 | 25.33 | 25.49 | 2,887,230 | -0.01(-0.05%) |
May 27, 2008 | 25.20 | 25.60 | 25.06 | 25.50 | 9,181,604 | +0.26(+1.03%) |
May 26, 2008 | 25.16 | 25.43 | 24.91 | 25.24 | 0 | +0.00(+0.00%) |
May 23, 2008 | 25.16 | 25.43 | 24.91 | 25.24 | 4,842,199 | +0.01(+0.05%) |
May 22, 2008 | 25.07 | 25.37 | 24.94 | 25.23 | 2,510,625 | +0.24(+0.96%) |
May 21, 2008 | 25.07 | 25.27 | 24.84 | 24.99 | 4,351,930 | -0.10(-0.41%) |
May 20, 2008 | 25.00 | 25.17 | 24.90 | 25.09 | 2,865,282 | +0.03(+0.11%) |
May 19, 2008 | 25.43 | 25.44 | 24.96 | 25.07 | 3,954,409 | -0.46(-1.79%) |
May 16, 2008 | 25.57 | 25.67 | 25.24 | 25.52 | 2,298,645 | -0.03(-0.13%) |
May 15, 2008 | 25.44 | 25.56 | 25.33 | 25.56 | 3,145,094 | +0.05(+0.19%) |
May 14, 2008 | 25.26 | 25.63 | 25.10 | 25.51 | 2,959,255 | +0.41(+1.63%) |
May 13, 2008 | 25.16 | 25.34 | 24.91 | 25.10 | 2,181,406 | -0.06(-0.24%) |
May 12, 2008 | 24.96 | 25.16 | 24.73 | 25.16 | 1,671,607 | +0.32(+1.29%) |
May 09, 2008 | 24.98 | 24.98 | 24.55 | 24.84 | 1,665,862 | -0.16(-0.65%) |
May 08, 2008 | 24.85 | 25.17 | 24.75 | 25.00 | 3,140,281 | +0.27(+1.08%) |
May 07, 2008 | 24.90 | 25.18 | 24.74 | 24.74 | 4,675,131 | -0.10(-0.41%) |
May 06, 2008 | 24.72 | 24.85 | 24.42 | 24.84 | 3,367,320 | +0.13(+0.52%) |
May 05, 2008 | 25.03 | 25.03 | 24.66 | 24.71 | 2,972,913 | -0.27(-1.09%) |
May 02, 2008 | 25.02 | 25.20 | 24.76 | 24.98 | 2,486,385 | +0.04(+0.16%) |
May 01, 2008 | 24.63 | 25.15 | 24.63 | 24.94 | 4,610,413 | +0.33(+1.33%) |
Apr 30, 2008 | 24.45 | 24.99 | 24.43 | 24.62 | 4,920,208 | +0.27(+1.09%) |
Apr 29, 2008 | 24.40 | 24.66 | 24.26 | 24.35 | 3,171,458 | +0.23(+0.96%) |
Apr 28, 2008 | 24.27 | 24.39 | 24.04 | 24.12 | 2,780,989 | -0.06(-0.25%) |
Apr 25, 2008 | 24.19 | 24.27 | 23.95 | 24.18 | 3,315,832 | +0.07(+0.31%) |
Apr 24, 2008 | 24.16 | 24.32 | 23.88 | 24.10 | 3,784,718 | +0.06(+0.26%) |
Apr 23, 2008 | 24.07 | 24.19 | 23.85 | 24.04 | 1,931,396 | +0.11(+0.46%) |
Apr 22, 2008 | 24.10 | 24.16 | 23.79 | 23.93 | 2,216,686 | -0.22(-0.90%) |
Apr 21, 2008 | 24.30 | 24.38 | 24.03 | 24.15 | 3,197,172 | -0.23(-0.95%) |
Apr 18, 2008 | 24.06 | 24.49 | 23.98 | 24.38 | 4,329,692 | +0.59(+2.46%) |
Apr 17, 2008 | 23.86 | 23.90 | 23.64 | 23.80 | 2,748,924 | -0.09(-0.37%) |
Apr 16, 2008 | 23.42 | 23.89 | 23.39 | 23.89 | 5,588,305 | +0.71(+3.06%) |
Apr 15, 2008 | 23.19 | 23.42 | 23.11 | 23.18 | 3,170,871 | +0.05(+0.24%) |
Apr 14, 2008 | 22.99 | 23.30 | 22.73 | 23.12 | 1,913,179 | +0.08(+0.33%) |
Apr 11, 2008 | 22.93 | 23.24 | 22.88 | 23.05 | 4,163,903 | -0.25(-1.08%) |
Apr 10, 2008 | 23.34 | 23.39 | 23.10 | 23.30 | 2,888,017 | -0.08(-0.35%) |
Apr 09, 2008 | 23.80 | 23.84 | 23.27 | 23.38 | 3,120,192 | -0.36(-1.52%) |
Apr 08, 2008 | 23.65 | 23.83 | 23.53 | 23.74 | 2,821,376 | -0.03(-0.11%) |
Apr 07, 2008 | 23.85 | 23.85 | 23.59 | 23.77 | 2,647,609 | +0.02(+0.09%) |
Apr 04, 2008 | 23.78 | 23.85 | 23.42 | 23.75 | 2,984,409 | +0.03(+0.14%) |
Apr 03, 2008 | 23.68 | 23.78 | 23.47 | 23.72 | 3,119,518 | +0.03(+0.14%) |
Apr 02, 2008 | 23.48 | 23.80 | 23.39 | 23.68 | 4,579,860 | +0.29(+1.22%) |
Apr 01, 2008 | 23.04 | 23.44 | 22.98 | 23.40 | 5,217,878 | +0.51(+2.23%) |
Mar 31, 2008 | 23.04 | 23.13 | 22.67 | 22.88 | 5,930,309 | -0.20(-0.86%) |
Mar 28, 2008 | 23.22 | 23.30 | 23.03 | 23.08 | 3,084,522 | +0.05(+0.21%) |
Mar 27, 2008 | 23.50 | 23.62 | 22.95 | 23.03 | 3,897,728 | -0.46(-1.95%) |
Mar 26, 2008 | 23.29 | 23.53 | 23.16 | 23.49 | 5,665,694 | +0.13(+0.55%) |
Mar 25, 2008 | 23.07 | 23.41 | 22.97 | 23.36 | 4,871,732 | +0.34(+1.48%) |
Mar 24, 2008 | 22.84 | 23.13 | 22.72 | 23.02 | 4,418,974 | +0.30(+1.32%) |
Mar 21, 2008 | 22.61 | 22.77 | 22.34 | 22.72 | 6,545,319 | -0.00(-0.00%) |
Mar 20, 2008 | 22.61 | 22.77 | 22.34 | 22.72 | 6,545,319 | +0.18(+0.79%) |
Mar 19, 2008 | 23.32 | 23.50 | 22.54 | 22.54 | 5,779,510 | -0.71(-3.05%) |
Mar 18, 2008 | 22.93 | 23.27 | 22.71 | 23.25 | 8,404,306 | +0.71(+3.15%) |
Mar 17, 2008 | 21.92 | 22.77 | 21.75 | 22.54 | 7,375,962 | +0.40(+1.79%) |
Mar 14, 2008 | 22.99 | 23.06 | 21.78 | 22.15 | 9,148,672 | -0.65(-2.87%) |
Mar 13, 2008 | 22.91 | 22.93 | 22.54 | 22.80 | 6,660,439 | -0.18(-0.77%) |
Mar 12, 2008 | 22.91 | 23.18 | 22.85 | 22.98 | 5,528,603 | +0.16(+0.69%) |
Mar 11, 2008 | 22.67 | 23.09 | 22.39 | 22.82 | 5,388,966 | +0.61(+2.73%) |
Mar 10, 2008 | 22.16 | 22.43 | 22.16 | 22.22 | 6,280,354 | +0.03(+0.15%) |
Mar 07, 2008 | 22.12 | 22.43 | 21.99 | 22.18 | 6,741,635 | -0.07(-0.31%) |
Mar 06, 2008 | 22.90 | 22.98 | 22.20 | 22.25 | 6,177,843 | -0.83(-3.60%) |
Mar 05, 2008 | 22.47 | 23.08 | 22.47 | 23.08 | 6,101,622 | +0.56(+2.48%) |
Mar 04, 2008 | 22.41 | 22.69 | 22.35 | 22.52 | 4,809,203 | -0.05(-0.24%) |
Mar 03, 2008 | 22.40 | 22.64 | 22.26 | 22.58 | 4,272,904 | +0.19(+0.85%) |
Feb 29, 2008 | 23.00 | 23.00 | 22.33 | 22.39 | 4,574,048 | -0.68(-2.96%) |
Feb 28, 2008 | 23.08 | 23.19 | 22.96 | 23.07 | 4,896,974 | -0.16(-0.70%) |
Feb 27, 2008 | 23.49 | 23.59 | 23.14 | 23.23 | 5,879,850 | -0.25(-1.07%) |
Feb 26, 2008 | 23.29 | 23.62 | 23.23 | 23.48 | 4,649,546 | +0.13(+0.55%) |
Feb 25, 2008 | 23.16 | 23.39 | 22.92 | 23.35 | 5,936,333 | +0.25(+1.09%) |
Feb 22, 2008 | 22.84 | 23.13 | 22.56 | 23.10 | 3,357,258 | +0.33(+1.44%) |
Feb 21, 2008 | 23.24 | 23.24 | 22.73 | 22.77 | 3,836,363 | -0.33(-1.45%) |
Feb 20, 2008 | 22.91 | 23.19 | 22.74 | 23.11 | 3,276,384 | +0.04(+0.18%) |
Feb 19, 2008 | 23.07 | 23.28 | 22.85 | 23.07 | 3,772,264 | +0.22(+0.95%) |
Feb 18, 2008 | 23.01 | 23.08 | 22.62 | 22.85 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 23.01 | 23.08 | 22.62 | 22.85 | 4,317,047 | -0.27(-1.18%) |
Feb 14, 2008 | 23.41 | 23.55 | 23.07 | 23.12 | 5,509,896 | -0.09(-0.38%) |
Feb 13, 2008 | 23.18 | 23.28 | 22.76 | 23.21 | 6,360,062 | +0.62(+2.75%) |
Feb 12, 2008 | 21.99 | 22.71 | 21.99 | 22.59 | 4,594,179 | +0.66(+3.02%) |
Feb 11, 2008 | 22.31 | 22.31 | 21.76 | 21.93 | 4,411,293 | -0.34(-1.53%) |
Feb 08, 2008 | 21.85 | 22.41 | 21.81 | 22.27 | 6,177,023 | +0.26(+1.18%) |
Feb 07, 2008 | 22.10 | 22.22 | 21.76 | 22.01 | 6,177,463 | -0.16(-0.74%) |
Feb 06, 2008 | 22.09 | 22.38 | 21.96 | 22.17 | 6,723,189 | +0.20(+0.90%) |
Feb 05, 2008 | 22.41 | 22.56 | 21.97 | 21.98 | 6,330,414 | -0.78(-3.45%) |
Feb 04, 2008 | 22.60 | 22.81 | 22.35 | 22.76 | 4,012,953 | +0.16(+0.72%) |
Feb 01, 2008 | 22.13 | 22.66 | 22.08 | 22.60 | 4,502,009 | +0.50(+2.25%) |
Jan 31, 2008 | 21.23 | 22.24 | 21.13 | 22.10 | 6,724,353 | +0.57(+2.66%) |
Jan 30, 2008 | 21.38 | 21.95 | 21.34 | 21.53 | 4,401,415 | +0.05(+0.25%) |
Jan 29, 2008 | 21.46 | 21.54 | 21.32 | 21.47 | 3,409,414 | +0.10(+0.48%) |
Jan 28, 2008 | 20.90 | 21.45 | 20.90 | 21.37 | 4,087,584 | +0.27(+1.26%) |
Jan 25, 2008 | 21.19 | 21.28 | 20.86 | 21.10 | 5,395,435 | +0.15(+0.72%) |
Jan 24, 2008 | 20.76 | 21.08 | 20.31 | 20.95 | 8,818,340 | +0.14(+0.69%) |
Jan 23, 2008 | 19.33 | 20.83 | 19.12 | 20.81 | 9,317,101 | +0.93(+4.70%) |
Jan 22, 2008 | 19.45 | 20.16 | 18.80 | 19.88 | 8,217,096 | -0.57(-2.77%) |
Jan 21, 2008 | 20.98 | 21.04 | 20.37 | 20.44 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 20.98 | 21.04 | 20.37 | 20.44 | 7,595,973 | -0.44(-2.09%) |
Jan 17, 2008 | 21.55 | 21.81 | 20.87 | 20.88 | 5,035,806 | -0.68(-3.13%) |
Jan 16, 2008 | 21.55 | 21.75 | 21.33 | 21.55 | 6,035,571 | -0.14(-0.63%) |
Jan 15, 2008 | 21.77 | 21.98 | 21.53 | 21.69 | 6,065,438 | -0.31(-1.43%) |
Jan 14, 2008 | 21.42 | 22.22 | 21.29 | 22.00 | 5,722,346 | +0.71(+3.33%) |
Jan 11, 2008 | 21.35 | 21.46 | 21.24 | 21.30 | 6,645,154 | -0.28(-1.30%) |
Jan 10, 2008 | 21.13 | 21.72 | 21.06 | 21.57 | 5,287,252 | +0.33(+1.54%) |
Jan 09, 2008 | 21.46 | 21.65 | 21.04 | 21.25 | 6,607,120 | -0.39(-1.80%) |
Jan 08, 2008 | 21.62 | 21.85 | 21.40 | 21.64 | 7,147,613 | +0.11(+0.51%) |
Jan 07, 2008 | 21.26 | 21.97 | 21.26 | 21.53 | 7,372,452 | +0.35(+1.67%) |
Jan 04, 2008 | 22.03 | 22.22 | 21.07 | 21.17 | 9,100,746 | -0.83(-3.75%) |
Jan 03, 2008 | 22.02 | 22.26 | 21.66 | 22.00 | 4,695,591 | +0.00(+0.00%) |
Jan 02, 2008 | 22.43 | 22.45 | 21.92 | 22.00 | 4,487,046 | -0.28(-1.25%) |
Jan 01, 2008 | 22.54 | 22.56 | 22.20 | 22.28 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 22.54 | 22.56 | 22.20 | 22.28 | 3,901,334 | -0.38(-1.66%) |
Dec 28, 2007 | 22.76 | 22.86 | 22.51 | 22.65 | 2,875,976 | -0.06(-0.27%) |
Dec 27, 2007 | 22.79 | 22.87 | 22.66 | 22.71 | 2,121,233 | -0.26(-1.13%) |
Dec 26, 2007 | 22.77 | 23.11 | 22.67 | 22.97 | 2,067,365 | -0.07(-0.30%) |
Dec 24, 2007 | 22.94 | 23.19 | 22.82 | 23.04 | 1,312,321 | +0.07(+0.33%) |
Dec 21, 2007 | 22.80 | 22.99 | 22.45 | 22.97 | 7,475,113 | +0.38(+1.69%) |
Dec 20, 2007 | 22.62 | 22.69 | 22.43 | 22.58 | 5,755,858 | +0.10(+0.46%) |
Dec 19, 2007 | 23.29 | 23.29 | 22.39 | 22.48 | 4,804,910 | -0.59(-2.54%) |
Dec 18, 2007 | 22.54 | 23.36 | 22.54 | 23.07 | 5,301,477 | +0.64(+2.86%) |
Dec 17, 2007 | 22.56 | 22.67 | 22.23 | 22.43 | 4,471,641 | -0.26(-1.14%) |
Dec 14, 2007 | 22.98 | 23.23 | 22.65 | 22.69 | 3,821,509 | -0.58(-2.49%) |
Dec 13, 2007 | 23.61 | 23.61 | 23.05 | 23.27 | 4,609,193 | -0.42(-1.76%) |
Dec 12, 2007 | 24.15 | 24.21 | 23.46 | 23.68 | 5,238,626 | +0.24(+1.02%) |
Dec 11, 2007 | 23.91 | 23.96 | 23.44 | 23.44 | 3,298,228 | -0.48(-2.02%) |
Dec 10, 2007 | 23.49 | 24.01 | 23.42 | 23.93 | 3,761,896 | +0.46(+1.95%) |
Dec 07, 2007 | 23.60 | 23.89 | 23.36 | 23.47 | 2,530,778 | -0.14(-0.58%) |
Dec 06, 2007 | 23.02 | 23.64 | 23.02 | 23.61 | 2,392,316 | +0.50(+2.18%) |
Dec 05, 2007 | 23.51 | 23.51 | 22.93 | 23.10 | 3,832,864 | -0.15(-0.65%) |
Dec 04, 2007 | 23.40 | 23.64 | 23.22 | 23.25 | 3,217,986 | -0.18(-0.79%) |