Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 18.23 | 19.81 | 18.19 | 19.81 | 5,645,966 | +1.41(+7.66%) |
Oct 30, 2008 | 18.19 | 18.56 | 17.74 | 18.40 | 6,034,730 | +0.73(+4.10%) |
Oct 29, 2008 | 18.47 | 18.92 | 17.32 | 17.67 | 7,878,481 | -0.84(-4.52%) |
Oct 28, 2008 | 16.02 | 18.51 | 15.38 | 18.51 | 5,550,064 | +2.83(+18.07%) |
Oct 27, 2008 | 16.29 | 17.25 | 15.50 | 15.68 | 5,676,313 | -0.94(-5.66%) |
Oct 24, 2008 | 16.22 | 17.65 | 16.16 | 16.62 | 7,825,375 | -1.15(-6.46%) |
Oct 23, 2008 | 18.13 | 18.35 | 16.10 | 17.76 | 10,856,218 | -0.21(-1.15%) |
Oct 22, 2008 | 19.15 | 19.18 | 17.29 | 17.97 | 5,857,828 | -1.49(-7.65%) |
Oct 21, 2008 | 19.92 | 20.45 | 19.38 | 19.46 | 3,955,985 | -0.67(-3.34%) |
Oct 20, 2008 | 20.34 | 20.34 | 19.17 | 20.13 | 4,963,868 | +0.12(+0.61%) |
Oct 17, 2008 | 19.41 | 20.98 | 19.19 | 20.01 | 5,902,577 | -0.16(-0.82%) |
Oct 16, 2008 | 19.17 | 20.34 | 18.48 | 20.17 | 9,946,501 | +1.13(+5.95%) |
Oct 15, 2008 | 21.86 | 21.86 | 18.87 | 19.04 | 5,627,343 | -2.93(-13.34%) |
Oct 14, 2008 | 24.68 | 24.79 | 20.62 | 21.97 | 7,381,851 | -2.02(-8.43%) |
Oct 13, 2008 | 23.13 | 24.04 | 22.20 | 24.00 | 4,716,456 | +1.55(+6.91%) |
Oct 10, 2008 | 19.53 | 22.61 | 18.32 | 22.45 | 12,464,073 | +2.33(+11.56%) |
Oct 09, 2008 | 22.39 | 23.06 | 20.12 | 20.12 | 9,168,214 | -1.93(-8.74%) |
Oct 08, 2008 | 21.87 | 23.34 | 21.74 | 22.05 | 7,527,101 | -0.27(-1.22%) |
Oct 07, 2008 | 24.75 | 24.91 | 22.32 | 22.32 | 6,241,790 | -2.46(-9.93%) |
Oct 06, 2008 | 24.24 | 24.87 | 23.45 | 24.78 | 6,575,632 | -0.70(-2.74%) |
Oct 03, 2008 | 27.12 | 27.65 | 25.37 | 25.48 | 0 | -1.20(-4.49%) |
Oct 02, 2008 | 29.27 | 29.27 | 26.60 | 26.68 | 5,390,810 | -2.18(-7.57%) |
Oct 01, 2008 | 29.24 | 29.24 | 28.34 | 28.86 | 6,940,695 | -0.57(-1.93%) |
Sep 30, 2008 | 28.05 | 29.73 | 27.98 | 29.43 | 4,978,653 | +1.80(+6.50%) |
Sep 29, 2008 | 29.76 | 29.76 | 27.63 | 27.63 | 5,802,807 | -2.30(-7.68%) |
Sep 26, 2008 | 28.42 | 29.96 | 28.15 | 29.93 | 0 | +0.96(+3.31%) |
Sep 25, 2008 | 28.99 | 29.32 | 28.38 | 28.97 | 4,541,742 | +0.13(+0.47%) |
Sep 24, 2008 | 29.43 | 29.78 | 28.56 | 28.84 | 6,434,655 | -0.46(-1.57%) |
Sep 23, 2008 | 29.32 | 30.06 | 29.04 | 29.30 | 4,588,099 | +0.46(+1.61%) |
Sep 22, 2008 | 31.43 | 31.85 | 28.70 | 28.83 | 2,713,635 | -3.14(-9.81%) |
Sep 19, 2008 | 33.77 | 33.94 | 30.18 | 31.97 | 0 | +1.59(+5.22%) |
Sep 18, 2008 | 28.53 | 30.38 | 26.86 | 30.38 | 7,055,393 | +2.05(+7.25%) |
Sep 17, 2008 | 29.46 | 29.78 | 28.09 | 28.33 | 7,665,102 | -1.53(-5.12%) |
Sep 16, 2008 | 28.20 | 29.93 | 27.82 | 29.86 | 7,116,566 | +0.95(+3.28%) |
Sep 15, 2008 | 29.85 | 30.33 | 28.78 | 28.91 | 4,770,521 | -2.19(-7.03%) |
Sep 12, 2008 | 30.33 | 31.10 | 30.09 | 31.10 | 3,884,939 | +0.45(+1.45%) |
Sep 11, 2008 | 29.93 | 30.66 | 29.63 | 30.65 | 5,015,283 | +0.34(+1.13%) |
Sep 10, 2008 | 30.55 | 30.62 | 29.67 | 30.31 | 4,485,828 | +0.20(+0.66%) |
Sep 09, 2008 | 31.50 | 31.65 | 30.07 | 30.11 | 3,996,160 | -1.49(-4.70%) |
Sep 08, 2008 | 31.52 | 31.78 | 30.74 | 31.60 | 5,247,555 | +1.41(+4.68%) |
Sep 05, 2008 | 29.93 | 30.24 | 29.42 | 30.18 | 0 | +0.04(+0.14%) |
Sep 04, 2008 | 30.75 | 30.91 | 30.07 | 30.14 | 3,764,172 | -0.89(-2.86%) |
Sep 03, 2008 | 30.53 | 31.05 | 30.29 | 31.03 | 4,030,160 | +0.53(+1.72%) |
Sep 02, 2008 | 30.64 | 31.07 | 29.95 | 30.50 | 2,994,038 | +0.28(+0.93%) |
Aug 29, 2008 | 30.34 | 30.65 | 30.04 | 30.22 | 0 | -0.30(-0.97%) |
Aug 28, 2008 | 29.70 | 30.59 | 29.70 | 30.52 | 2,275,212 | +0.97(+3.29%) |
Aug 27, 2008 | 29.43 | 29.63 | 29.11 | 29.55 | 1,313,940 | +0.20(+0.68%) |
Aug 26, 2008 | 29.03 | 29.40 | 28.81 | 29.35 | 1,737,242 | +0.28(+0.98%) |
Aug 25, 2008 | 29.84 | 29.84 | 28.93 | 29.06 | 1,678,846 | -0.93(-3.11%) |
Aug 22, 2008 | 29.26 | 30.04 | 29.10 | 30.00 | 2,039,521 | +0.97(+3.36%) |
Aug 21, 2008 | 29.06 | 29.38 | 28.78 | 29.02 | 2,220,645 | -0.43(-1.47%) |
Aug 20, 2008 | 29.39 | 29.63 | 28.83 | 29.45 | 6,340,913 | +0.07(+0.22%) |
Aug 19, 2008 | 29.75 | 29.82 | 29.09 | 29.39 | 3,806,388 | -0.70(-2.33%) |
Aug 18, 2008 | 30.49 | 30.84 | 29.75 | 30.09 | 2,915,555 | -0.57(-1.86%) |
Aug 15, 2008 | 30.84 | 31.12 | 30.36 | 30.66 | 0 | -0.02(-0.07%) |
Aug 14, 2008 | 29.97 | 30.79 | 29.88 | 30.69 | 3,656,825 | +0.48(+1.60%) |
Aug 13, 2008 | 30.54 | 30.61 | 29.85 | 30.20 | 2,869,441 | -0.56(-1.82%) |
Aug 12, 2008 | 31.65 | 31.65 | 30.40 | 30.76 | 3,621,751 | -0.89(-2.81%) |
Aug 11, 2008 | 31.08 | 31.99 | 30.57 | 31.65 | 4,106,465 | +0.86(+2.79%) |
Aug 08, 2008 | 29.71 | 31.17 | 29.57 | 30.79 | 3,187,886 | +1.12(+3.76%) |
Aug 07, 2008 | 30.18 | 30.31 | 29.41 | 29.68 | 3,548,881 | -0.84(-2.74%) |
Aug 06, 2008 | 30.56 | 30.72 | 30.08 | 30.51 | 2,964,955 | -0.11(-0.35%) |
Aug 05, 2008 | 29.47 | 30.75 | 29.34 | 30.62 | 4,353,643 | +1.47(+5.06%) |
Aug 04, 2008 | 29.60 | 29.65 | 29.03 | 29.15 | 3,686,953 | -0.42(-1.41%) |
Aug 01, 2008 | 29.73 | 29.73 | 28.90 | 29.57 | 5,176,496 | -0.03(-0.09%) |
Jul 31, 2008 | 29.82 | 29.91 | 29.20 | 29.59 | 5,279,408 | -0.51(-1.71%) |
Jul 30, 2008 | 30.51 | 30.51 | 29.17 | 30.11 | 7,524,162 | -0.08(-0.27%) |
Jul 29, 2008 | 30.19 | 30.27 | 28.61 | 30.19 | 6,234,809 | +1.65(+5.80%) |
Jul 28, 2008 | 29.28 | 29.74 | 28.39 | 28.53 | 4,414,816 | -0.74(-2.54%) |
Jul 25, 2008 | 29.00 | 29.66 | 28.41 | 29.28 | 7,013,112 | +0.61(+2.13%) |
Jul 24, 2008 | 31.01 | 31.35 | 28.57 | 28.67 | 6,369,821 | -2.17(-7.04%) |
Jul 23, 2008 | 30.10 | 31.39 | 29.85 | 30.84 | 6,515,325 | +0.78(+2.60%) |
Jul 22, 2008 | 29.09 | 30.14 | 28.65 | 30.06 | 5,630,928 | +0.90(+3.09%) |
Jul 21, 2008 | 29.02 | 29.36 | 28.84 | 29.15 | 3,248,233 | +0.11(+0.37%) |
Jul 18, 2008 | 29.12 | 29.21 | 28.56 | 29.05 | 7,455,573 | +0.06(+0.20%) |
Jul 17, 2008 | 28.71 | 29.19 | 27.90 | 28.99 | 9,121,052 | +0.51(+1.78%) |
Jul 16, 2008 | 26.64 | 28.53 | 26.26 | 28.48 | 6,029,287 | +1.90(+7.13%) |
Jul 15, 2008 | 26.52 | 27.51 | 26.10 | 26.59 | 6,248,466 | -0.23(-0.86%) |
Jul 14, 2008 | 28.18 | 28.43 | 26.76 | 26.82 | 4,399,283 | -0.99(-3.56%) |
Jul 11, 2008 | 27.38 | 28.53 | 27.18 | 27.81 | 2,732,675 | -0.05(-0.19%) |
Jul 10, 2008 | 27.21 | 28.27 | 27.07 | 27.86 | 4,045,029 | +0.59(+2.17%) |
Jul 09, 2008 | 29.36 | 29.36 | 27.22 | 27.27 | 3,631,950 | -2.26(-7.67%) |
Jul 08, 2008 | 27.47 | 29.61 | 27.27 | 29.53 | 3,468,933 | +2.09(+7.62%) |
Jul 07, 2008 | 28.39 | 28.44 | 27.37 | 27.44 | 3,711,528 | -0.68(-2.40%) |
Jul 04, 2008 | 28.39 | 28.64 | 28.03 | 28.12 | 1,499,536 | +0.00(+0.00%) |
Jul 03, 2008 | 28.39 | 28.64 | 28.03 | 28.12 | 1,499,536 | -0.17(-0.60%) |
Jul 02, 2008 | 28.85 | 28.96 | 28.26 | 28.29 | 2,212,736 | -0.51(-1.76%) |
Jul 01, 2008 | 28.95 | 28.95 | 27.97 | 28.79 | 3,729,299 | -0.04(-0.15%) |
Jun 30, 2008 | 28.77 | 29.27 | 28.47 | 28.84 | 6,088,044 | +0.04(+0.15%) |
Jun 27, 2008 | 29.20 | 29.28 | 28.59 | 28.79 | 3,088,091 | -0.24(-0.84%) |
Jun 26, 2008 | 29.92 | 29.93 | 29.02 | 29.04 | 1,777,829 | -1.12(-3.70%) |
Jun 25, 2008 | 29.93 | 30.62 | 29.81 | 30.15 | 1,638,124 | +0.51(+1.72%) |
Jun 24, 2008 | 29.36 | 29.95 | 29.10 | 29.64 | 1,488,537 | -0.16(-0.54%) |
Jun 23, 2008 | 30.35 | 30.77 | 29.73 | 29.80 | 1,371,658 | -0.65(-2.14%) |
Jun 20, 2008 | 30.96 | 31.04 | 30.38 | 30.46 | 1,296,977 | -0.88(-2.82%) |
Jun 19, 2008 | 30.54 | 31.34 | 30.39 | 31.34 | 1,588,036 | +0.72(+2.34%) |
Jun 18, 2008 | 30.90 | 31.33 | 30.37 | 30.62 | 1,240,299 | -0.41(-1.34%) |
Jun 17, 2008 | 32.24 | 32.24 | 31.02 | 31.04 | 1,328,288 | -1.04(-3.25%) |
Jun 16, 2008 | 31.49 | 32.14 | 31.33 | 32.08 | 1,766,676 | +0.38(+1.21%) |
Jun 13, 2008 | 31.22 | 31.70 | 30.85 | 31.70 | 1,730,860 | +0.64(+2.08%) |
Jun 12, 2008 | 30.91 | 31.34 | 30.55 | 31.05 | 1,828,068 | +0.34(+1.10%) |
Jun 11, 2008 | 31.30 | 31.47 | 30.68 | 30.71 | 1,909,597 | -0.59(-1.90%) |
Jun 10, 2008 | 31.05 | 31.48 | 30.59 | 31.31 | 1,757,087 | +0.15(+0.48%) |
Jun 09, 2008 | 31.82 | 32.28 | 31.08 | 31.16 | 2,024,949 | -0.67(-2.10%) |
Jun 06, 2008 | 32.87 | 33.08 | 31.82 | 31.83 | 1,972,154 | -1.54(-4.60%) |
Jun 05, 2008 | 32.83 | 33.36 | 32.55 | 33.36 | 1,152,271 | +0.85(+2.62%) |
Jun 04, 2008 | 32.21 | 32.77 | 32.13 | 32.51 | 1,388,729 | +0.20(+0.61%) |
Jun 03, 2008 | 32.27 | 32.41 | 31.95 | 32.31 | 1,489,092 | +0.21(+0.67%) |
Jun 02, 2008 | 32.50 | 32.80 | 31.88 | 32.10 | 1,511,947 | -0.60(-1.83%) |
May 30, 2008 | 32.96 | 33.03 | 32.55 | 32.70 | 1,315,384 | -0.21(-0.64%) |
May 29, 2008 | 32.43 | 32.94 | 32.36 | 32.91 | 892,839 | +0.43(+1.31%) |
May 28, 2008 | 32.55 | 32.65 | 32.27 | 32.48 | 1,225,933 | +0.10(+0.32%) |
May 27, 2008 | 31.76 | 32.53 | 31.70 | 32.38 | 1,758,471 | +0.39(+1.22%) |
May 26, 2008 | 32.06 | 32.12 | 31.82 | 31.99 | 0 | +0.00(+0.00%) |
May 23, 2008 | 32.06 | 32.12 | 31.82 | 31.99 | 1,049,531 | -0.17(-0.54%) |
May 22, 2008 | 32.44 | 32.57 | 32.08 | 32.16 | 1,806,547 | -0.24(-0.75%) |
May 21, 2008 | 33.25 | 33.63 | 32.36 | 32.40 | 1,645,925 | -0.91(-2.74%) |
May 20, 2008 | 33.68 | 33.83 | 33.12 | 33.31 | 940,084 | -0.50(-1.49%) |
May 19, 2008 | 33.83 | 34.09 | 33.59 | 33.82 | 971,744 | +0.05(+0.14%) |
May 16, 2008 | 34.09 | 34.09 | 33.61 | 33.77 | 1,416,696 | -0.17(-0.51%) |
May 15, 2008 | 33.64 | 33.98 | 33.36 | 33.94 | 1,886,479 | +0.35(+1.05%) |
May 14, 2008 | 33.40 | 33.77 | 33.28 | 33.59 | 1,063,662 | +0.38(+1.13%) |
May 13, 2008 | 33.20 | 33.32 | 32.87 | 33.21 | 906,146 | +0.11(+0.32%) |
May 12, 2008 | 32.47 | 33.15 | 32.32 | 33.11 | 839,856 | +0.77(+2.37%) |
May 09, 2008 | 32.38 | 32.69 | 32.14 | 32.34 | 1,216,490 | -0.30(-0.92%) |
May 08, 2008 | 32.87 | 32.91 | 32.38 | 32.64 | 1,574,288 | -0.26(-0.79%) |
May 07, 2008 | 33.79 | 33.84 | 32.69 | 32.90 | 1,338,885 | -0.81(-2.39%) |
May 06, 2008 | 33.33 | 33.75 | 33.14 | 33.71 | 1,126,544 | +0.16(+0.48%) |
May 05, 2008 | 33.41 | 33.70 | 33.21 | 33.54 | 834,152 | -0.02(-0.06%) |
May 02, 2008 | 33.91 | 34.11 | 33.49 | 33.56 | 2,509,754 | -0.02(-0.07%) |
May 01, 2008 | 32.92 | 33.64 | 32.67 | 33.59 | 2,793,355 | +0.74(+2.27%) |
Apr 30, 2008 | 33.54 | 33.77 | 32.82 | 32.84 | 2,421,065 | -0.55(-1.64%) |
Apr 29, 2008 | 33.68 | 33.69 | 33.21 | 33.39 | 3,057,905 | -0.39(-1.16%) |
Apr 28, 2008 | 33.96 | 33.96 | 33.55 | 33.78 | 2,177,574 | -0.06(-0.17%) |
Apr 25, 2008 | 33.90 | 33.92 | 33.46 | 33.84 | 3,272,839 | +0.17(+0.49%) |
Apr 24, 2008 | 33.08 | 33.79 | 32.87 | 33.68 | 3,095,374 | +0.70(+2.13%) |
Apr 23, 2008 | 32.61 | 33.23 | 32.52 | 32.97 | 1,836,925 | +0.42(+1.28%) |
Apr 22, 2008 | 32.59 | 32.75 | 32.31 | 32.55 | 1,320,932 | -0.24(-0.73%) |
Apr 21, 2008 | 32.93 | 32.93 | 32.44 | 32.79 | 1,571,989 | -0.15(-0.44%) |
Apr 18, 2008 | 33.53 | 33.69 | 32.74 | 32.94 | 3,340,519 | -0.04(-0.13%) |
Apr 17, 2008 | 32.59 | 33.04 | 32.42 | 32.98 | 2,405,956 | +0.09(+0.28%) |
Apr 16, 2008 | 31.79 | 32.89 | 31.70 | 32.89 | 2,095,589 | +1.40(+4.44%) |
Apr 15, 2008 | 31.50 | 31.60 | 31.12 | 31.49 | 2,544,526 | +0.27(+0.86%) |
Apr 14, 2008 | 31.32 | 31.71 | 31.11 | 31.22 | 3,053,629 | -0.18(-0.57%) |
Apr 11, 2008 | 31.79 | 31.85 | 31.27 | 31.40 | 3,754,747 | -0.39(-1.23%) |
Apr 10, 2008 | 31.51 | 32.02 | 31.20 | 31.79 | 3,948,936 | +0.28(+0.89%) |
Apr 09, 2008 | 32.32 | 32.38 | 31.49 | 31.51 | 5,387,024 | -0.74(-2.31%) |
Apr 08, 2008 | 32.62 | 32.88 | 32.16 | 32.26 | 5,193,629 | -0.54(-1.64%) |
Apr 07, 2008 | 33.21 | 33.25 | 32.43 | 32.80 | 3,727,188 | +0.00(+0.00%) |
Apr 04, 2008 | 33.50 | 33.50 | 32.68 | 32.80 | 7,937,981 | -0.63(-1.87%) |
Apr 03, 2008 | 32.53 | 33.42 | 32.33 | 33.42 | 5,155,478 | +0.85(+2.60%) |
Apr 02, 2008 | 32.79 | 32.92 | 32.18 | 32.57 | 3,761,965 | -0.17(-0.52%) |
Apr 01, 2008 | 31.32 | 32.74 | 31.32 | 32.74 | 4,768,699 | +1.89(+6.13%) |
Mar 31, 2008 | 30.89 | 31.52 | 30.61 | 30.85 | 5,095,772 | +0.20(+0.64%) |
Mar 28, 2008 | 31.08 | 31.17 | 30.63 | 30.66 | 4,477,682 | -0.25(-0.79%) |
Mar 27, 2008 | 31.64 | 31.79 | 30.90 | 30.90 | 4,046,042 | -0.25(-0.81%) |
Mar 26, 2008 | 31.94 | 31.94 | 31.15 | 31.15 | 2,619,806 | -0.80(-2.50%) |
Mar 25, 2008 | 31.70 | 32.06 | 31.39 | 31.95 | 4,854,564 | +0.36(+1.14%) |
Mar 24, 2008 | 32.08 | 32.15 | 31.46 | 31.59 | 4,223,209 | -0.08(-0.27%) |
Mar 21, 2008 | 30.49 | 31.71 | 30.08 | 31.68 | 4,378,726 | +0.00(+0.00%) |
Mar 20, 2008 | 30.49 | 31.71 | 30.08 | 31.68 | 4,378,726 | +1.50(+4.96%) |
Mar 19, 2008 | 30.37 | 30.97 | 30.18 | 30.18 | 4,699,282 | -0.23(-0.77%) |
Mar 18, 2008 | 29.47 | 30.44 | 29.35 | 30.41 | 4,411,027 | +1.53(+5.29%) |
Mar 17, 2008 | 28.74 | 29.20 | 27.90 | 28.89 | 5,135,442 | -0.11(-0.37%) |
Mar 14, 2008 | 29.63 | 29.98 | 28.36 | 28.99 | 6,151,364 | -0.53(-1.79%) |
Mar 13, 2008 | 29.03 | 29.78 | 28.27 | 29.52 | 4,404,914 | +0.25(+0.84%) |
Mar 12, 2008 | 29.75 | 30.31 | 29.24 | 29.28 | 2,896,791 | -0.54(-1.81%) |
Mar 11, 2008 | 28.83 | 29.85 | 28.49 | 29.82 | 3,154,624 | +1.85(+6.60%) |
Mar 10, 2008 | 28.16 | 28.46 | 27.84 | 27.97 | 3,254,078 | -0.38(-1.35%) |
Mar 07, 2008 | 27.69 | 28.59 | 27.54 | 28.36 | 5,028,126 | +0.37(+1.33%) |
Mar 06, 2008 | 29.36 | 29.36 | 27.95 | 27.98 | 2,716,751 | -1.26(-4.30%) |
Mar 05, 2008 | 29.27 | 29.58 | 28.85 | 29.24 | 3,489,021 | +0.16(+0.55%) |
Mar 04, 2008 | 28.89 | 29.31 | 28.52 | 29.08 | 4,956,877 | -0.13(-0.43%) |
Mar 03, 2008 | 28.89 | 29.28 | 28.58 | 29.21 | 4,686,047 | +0.26(+0.91%) |
Feb 29, 2008 | 29.29 | 29.47 | 28.90 | 28.94 | 2,550,912 | -0.64(-2.15%) |
Feb 28, 2008 | 30.08 | 30.08 | 29.50 | 29.58 | 3,015,205 | -0.53(-1.77%) |
Feb 27, 2008 | 29.86 | 30.51 | 29.86 | 30.11 | 2,376,102 | -0.20(-0.65%) |
Feb 26, 2008 | 30.55 | 30.55 | 29.85 | 30.31 | 3,649,044 | -0.03(-0.11%) |
Feb 25, 2008 | 29.17 | 30.34 | 28.96 | 30.34 | 4,683,561 | +0.98(+3.35%) |
Feb 22, 2008 | 28.82 | 29.36 | 28.34 | 29.36 | 4,744,567 | +0.71(+2.48%) |
Feb 21, 2008 | 29.73 | 29.73 | 28.59 | 28.65 | 5,801,598 | -0.68(-2.30%) |
Feb 20, 2008 | 28.98 | 29.33 | 28.46 | 29.33 | 5,960,909 | +0.50(+1.72%) |
Feb 19, 2008 | 30.22 | 30.22 | 28.62 | 28.83 | 4,783,979 | -0.36(-1.25%) |
Feb 18, 2008 | 28.51 | 29.30 | 28.40 | 29.20 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 28.51 | 29.30 | 28.40 | 29.20 | 5,639,387 | +0.26(+0.89%) |
Feb 14, 2008 | 29.30 | 29.63 | 28.93 | 28.94 | 5,223,645 | -0.63(-2.12%) |
Feb 13, 2008 | 29.64 | 29.88 | 28.97 | 29.57 | 5,420,958 | +0.21(+0.72%) |
Feb 12, 2008 | 28.95 | 29.44 | 28.61 | 29.35 | 5,222,842 | +0.96(+3.36%) |
Feb 11, 2008 | 29.01 | 29.07 | 28.36 | 28.40 | 6,230,152 | -0.63(-2.17%) |
Feb 08, 2008 | 30.31 | 30.31 | 28.62 | 29.03 | 5,861,541 | -1.01(-3.37%) |
Feb 07, 2008 | 29.38 | 30.09 | 29.03 | 30.04 | 4,753,547 | +0.69(+2.35%) |
Feb 06, 2008 | 30.02 | 30.13 | 29.31 | 29.35 | 4,104,229 | -0.48(-1.61%) |
Feb 05, 2008 | 30.53 | 30.87 | 29.83 | 29.83 | 8,846,121 | -1.23(-3.95%) |
Feb 04, 2008 | 31.38 | 31.45 | 30.65 | 31.06 | 5,780,325 | -0.44(-1.40%) |
Feb 01, 2008 | 30.32 | 31.55 | 30.09 | 31.50 | 6,975,972 | +1.38(+4.57%) |
Jan 31, 2008 | 29.02 | 30.43 | 29.00 | 30.12 | 7,380,985 | +0.66(+2.24%) |
Jan 30, 2008 | 30.33 | 30.76 | 29.43 | 29.46 | 4,456,930 | -0.84(-2.76%) |
Jan 29, 2008 | 30.39 | 30.79 | 30.06 | 30.30 | 3,585,781 | -0.16(-0.53%) |
Jan 28, 2008 | 29.33 | 30.47 | 29.08 | 30.46 | 6,622,375 | +0.96(+3.24%) |
Jan 25, 2008 | 29.89 | 30.41 | 29.27 | 29.50 | 4,092,391 | -0.53(-1.75%) |
Jan 24, 2008 | 30.47 | 30.56 | 29.38 | 30.03 | 7,753,216 | -0.37(-1.22%) |
Jan 23, 2008 | 27.01 | 30.46 | 27.01 | 30.40 | 8,974,616 | +2.62(+9.42%) |
Jan 22, 2008 | 23.47 | 28.24 | 23.41 | 27.78 | 7,448,266 | +0.72(+2.65%) |
Jan 21, 2008 | 27.53 | 27.84 | 26.51 | 27.07 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 27.53 | 27.84 | 26.51 | 27.07 | 6,040,226 | -0.24(-0.89%) |
Jan 17, 2008 | 27.73 | 28.01 | 27.21 | 27.31 | 4,513,227 | -0.42(-1.52%) |
Jan 16, 2008 | 27.01 | 28.15 | 27.01 | 27.73 | 4,253,292 | +0.54(+1.98%) |
Jan 15, 2008 | 27.52 | 27.65 | 27.09 | 27.19 | 3,909,448 | -0.79(-2.82%) |
Jan 14, 2008 | 28.90 | 28.90 | 27.33 | 27.98 | 2,974,227 | -0.17(-0.61%) |
Jan 11, 2008 | 27.83 | 28.61 | 27.31 | 28.16 | 3,699,273 | +0.08(+0.29%) |
Jan 10, 2008 | 27.04 | 28.60 | 26.83 | 28.08 | 4,853,355 | +0.38(+1.36%) |
Jan 09, 2008 | 27.17 | 27.70 | 26.21 | 27.70 | 4,066,099 | +0.53(+1.96%) |
Jan 08, 2008 | 28.25 | 29.05 | 27.15 | 27.17 | 4,073,796 | -1.04(-3.69%) |
Jan 07, 2008 | 28.11 | 28.34 | 27.39 | 28.21 | 4,921,123 | +0.26(+0.92%) |
Jan 04, 2008 | 28.75 | 28.81 | 27.91 | 27.95 | 4,820,361 | -1.08(-3.72%) |
Jan 03, 2008 | 30.25 | 30.34 | 29.00 | 29.03 | 2,607,319 | -1.17(-3.88%) |
Jan 02, 2008 | 30.04 | 30.65 | 29.81 | 30.20 | 2,851,969 | -0.17(-0.57%) |
Jan 01, 2008 | 29.90 | 30.51 | 29.85 | 30.37 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 29.90 | 30.51 | 29.85 | 30.37 | 1,788,218 | +0.27(+0.91%) |
Dec 28, 2007 | 30.37 | 30.82 | 29.75 | 30.10 | 2,916,055 | -0.33(-1.08%) |
Dec 27, 2007 | 31.23 | 31.23 | 30.38 | 30.43 | 1,938,980 | -1.19(-3.76%) |
Dec 26, 2007 | 31.89 | 31.98 | 31.42 | 31.62 | 1,525,325 | -0.74(-2.29%) |
Dec 24, 2007 | 31.09 | 32.36 | 31.09 | 32.36 | 827,392 | +1.38(+4.46%) |
Dec 21, 2007 | 30.68 | 31.04 | 30.65 | 30.98 | 1,427,177 | +0.42(+1.37%) |
Dec 20, 2007 | 30.77 | 30.89 | 30.19 | 30.56 | 3,107,230 | +0.00(+0.00%) |
Dec 19, 2007 | 29.93 | 30.61 | 29.61 | 30.56 | 4,362,385 | +0.53(+1.76%) |
Dec 18, 2007 | 30.16 | 30.62 | 29.36 | 30.03 | 4,737,396 | +0.15(+0.50%) |
Dec 17, 2007 | 30.44 | 30.60 | 29.88 | 29.88 | 3,671,646 | -0.71(-2.31%) |
Dec 14, 2007 | 31.28 | 32.03 | 30.59 | 30.59 | 2,633,124 | -1.15(-3.62%) |
Dec 13, 2007 | 31.64 | 32.13 | 31.20 | 31.73 | 3,767,413 | -0.43(-1.35%) |
Dec 12, 2007 | 33.11 | 33.64 | 31.72 | 32.17 | 3,843,762 | -0.01(-0.02%) |
Dec 11, 2007 | 33.99 | 34.46 | 32.06 | 32.17 | 3,039,113 | -2.05(-5.99%) |
Dec 10, 2007 | 33.41 | 34.22 | 33.24 | 34.22 | 1,431,088 | +0.78(+2.33%) |
Dec 07, 2007 | 33.66 | 33.97 | 33.36 | 33.45 | 2,563,008 | -0.14(-0.42%) |
Dec 06, 2007 | 32.26 | 33.59 | 32.21 | 33.59 | 2,859,219 | +1.17(+3.61%) |
Dec 05, 2007 | 31.70 | 32.50 | 31.58 | 32.42 | 2,193,792 | +1.01(+3.20%) |
Dec 04, 2007 | 32.29 | 32.29 | 31.37 | 31.41 | 3,007,213 | -0.82(-2.54%) |
Dec 03, 2007 | 32.61 | 32.61 | 31.86 | 32.23 | 2,738,423 | -0.33(-1.03%) |
Nov 30, 2007 | 32.14 | 32.80 | 32.10 | 32.56 | 5,298,897 | +0.71(+2.24%) |
Nov 29, 2007 | 31.57 | 32.09 | 31.24 | 31.85 | 2,337,010 | +0.21(+0.65%) |
Nov 28, 2007 | 30.71 | 31.91 | 30.71 | 31.64 | 3,723,980 | +1.09(+3.55%) |
Nov 27, 2007 | 30.01 | 30.66 | 29.90 | 30.56 | 5,279,585 | +0.52(+1.72%) |
Nov 26, 2007 | 31.48 | 31.87 | 29.95 | 30.04 | 2,856,608 | -1.63(-5.15%) |
Nov 23, 2007 | 31.11 | 31.87 | 31.11 | 31.67 | 1,074,262 | +0.46(+1.48%) |
Nov 21, 2007 | 31.03 | 31.33 | 30.49 | 31.21 | 3,309,099 | -0.23(-0.72%) |
Nov 20, 2007 | 31.99 | 32.54 | 30.66 | 31.43 | 3,676,498 | -0.55(-1.73%) |
Nov 19, 2007 | 32.47 | 32.73 | 31.89 | 31.99 | 3,079,997 | -0.77(-2.35%) |
Nov 16, 2007 | 33.46 | 33.46 | 32.43 | 32.76 | 2,779,084 | -0.46(-1.37%) |
Nov 15, 2007 | 33.40 | 33.63 | 32.82 | 33.21 | 2,784,874 | -0.21(-0.62%) |
Nov 14, 2007 | 34.70 | 34.70 | 33.42 | 33.42 | 2,454,460 | -0.65(-1.91%) |
Nov 13, 2007 | 33.35 | 34.08 | 32.93 | 34.07 | 2,104,634 | +1.29(+3.92%) |
Nov 12, 2007 | 32.54 | 33.41 | 32.54 | 32.79 | 2,499,905 | +0.04(+0.12%) |
Nov 09, 2007 | 32.71 | 33.16 | 32.24 | 32.75 | 3,227,439 | -0.11(-0.33%) |
Nov 08, 2007 | 33.06 | 33.25 | 32.31 | 32.86 | 5,927,524 | +0.08(+0.26%) |
Nov 07, 2007 | 33.11 | 33.60 | 32.74 | 32.77 | 4,171,046 | -1.09(-3.23%) |
Nov 06, 2007 | 33.78 | 33.87 | 33.20 | 33.87 | 2,238,872 | +0.27(+0.81%) |
Nov 05, 2007 | 33.21 | 33.98 | 33.21 | 33.59 | 3,027,637 | -0.51(-1.51%) |
Nov 02, 2007 | 35.09 | 35.21 | 33.55 | 34.11 | 3,762,402 | -0.71(-2.05%) |