Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 19.40 | 20.76 | 19.40 | 20.50 | 750,326 | +0.18(+0.89%) |
Oct 30, 2008 | 20.63 | 20.81 | 19.84 | 20.32 | 1,104,587 | +0.68(+3.46%) |
Oct 29, 2008 | 19.49 | 20.55 | 19.09 | 19.64 | 886,507 | +0.40(+2.08%) |
Oct 28, 2008 | 19.30 | 19.63 | 18.55 | 19.24 | 434,923 | +0.40(+2.12%) |
Oct 27, 2008 | 19.49 | 19.70 | 18.82 | 18.84 | 327,793 | -0.66(-3.38%) |
Oct 24, 2008 | 19.00 | 20.53 | 18.51 | 19.50 | 593,942 | -1.22(-5.89%) |
Oct 23, 2008 | 20.71 | 21.29 | 19.62 | 20.72 | 658,781 | +0.48(+2.37%) |
Oct 22, 2008 | 19.64 | 20.47 | 19.28 | 20.24 | 854,323 | +0.21(+1.05%) |
Oct 21, 2008 | 19.92 | 20.34 | 19.36 | 20.03 | 519,000 | +0.00(+0.00%) |
Oct 20, 2008 | 18.99 | 20.53 | 18.99 | 20.03 | 784,643 | +1.72(+9.39%) |
Oct 17, 2008 | 17.06 | 18.80 | 17.00 | 18.31 | 1,072,359 | +0.80(+4.57%) |
Oct 16, 2008 | 16.75 | 18.09 | 16.51 | 17.51 | 754,090 | +0.63(+3.73%) |
Oct 15, 2008 | 17.30 | 18.17 | 16.81 | 16.88 | 537,144 | -0.96(-5.38%) |
Oct 14, 2008 | 18.80 | 20.10 | 17.01 | 17.84 | 2,112,464 | +0.33(+1.88%) |
Oct 13, 2008 | 14.99 | 18.50 | 14.54 | 17.51 | 1,966,886 | +3.83(+28.00%) |
Oct 10, 2008 | 14.66 | 15.75 | 12.90 | 13.68 | 1,470,697 | -1.60(-10.47%) |
Oct 09, 2008 | 16.83 | 17.49 | 15.10 | 15.28 | 1,394,221 | -1.04(-6.37%) |
Oct 08, 2008 | 17.23 | 17.75 | 15.02 | 16.32 | 2,108,422 | -1.48(-8.31%) |
Oct 07, 2008 | 19.62 | 19.83 | 17.73 | 17.80 | 503,456 | -1.34(-7.00%) |
Oct 06, 2008 | 19.85 | 20.00 | 18.01 | 19.14 | 779,823 | -1.43(-6.95%) |
Oct 03, 2008 | 21.36 | 22.02 | 20.55 | 20.57 | 376,039 | -0.55(-2.60%) |
Oct 02, 2008 | 22.00 | 22.13 | 21.03 | 21.12 | 408,698 | -1.00(-4.52%) |
Oct 01, 2008 | 21.72 | 22.35 | 21.55 | 22.12 | 344,895 | +0.37(+1.70%) |
Sep 30, 2008 | 21.76 | 21.92 | 20.98 | 21.75 | 349,731 | +0.49(+2.30%) |
Sep 29, 2008 | 22.76 | 22.76 | 20.65 | 21.26 | 325,653 | -1.44(-6.34%) |
Sep 26, 2008 | 22.56 | 22.92 | 22.15 | 22.70 | 0 | -0.40(-1.73%) |
Sep 25, 2008 | 22.95 | 23.36 | 22.54 | 23.10 | 300,910 | +0.32(+1.40%) |
Sep 24, 2008 | 22.93 | 23.00 | 22.63 | 22.78 | 222,499 | +0.11(+0.49%) |
Sep 23, 2008 | 23.64 | 23.64 | 22.58 | 22.67 | 228,295 | -0.72(-3.08%) |
Sep 22, 2008 | 23.71 | 23.80 | 22.95 | 23.39 | 681,260 | +0.32(+1.39%) |
Sep 19, 2008 | 25.00 | 27.61 | 22.39 | 23.07 | 0 | +2.35(+11.34%) |
Sep 18, 2008 | 20.89 | 21.39 | 19.00 | 20.72 | 924,360 | -0.28(-1.33%) |
Sep 17, 2008 | 22.01 | 22.26 | 20.69 | 21.00 | 2,134,828 | -1.01(-4.59%) |
Sep 16, 2008 | 22.29 | 22.53 | 21.53 | 22.01 | 804,753 | -0.93(-4.05%) |
Sep 15, 2008 | 24.61 | 24.63 | 22.93 | 22.94 | 837,604 | -2.25(-8.93%) |
Sep 12, 2008 | 25.18 | 25.70 | 25.00 | 25.19 | 598,664 | -0.19(-0.75%) |
Sep 11, 2008 | 25.63 | 25.68 | 25.15 | 25.38 | 443,209 | -0.40(-1.55%) |
Sep 10, 2008 | 26.12 | 26.12 | 25.21 | 25.78 | 492,209 | +0.05(+0.19%) |
Sep 09, 2008 | 27.36 | 27.36 | 25.43 | 25.73 | 311,497 | -1.71(-6.23%) |
Sep 08, 2008 | 28.03 | 28.07 | 27.25 | 27.44 | 142,581 | -0.04(-0.15%) |
Sep 05, 2008 | 27.74 | 27.84 | 27.29 | 27.48 | 0 | -0.49(-1.75%) |
Sep 04, 2008 | 28.27 | 28.42 | 27.52 | 27.97 | 230,285 | -0.23(-0.82%) |
Sep 03, 2008 | 28.54 | 28.62 | 28.15 | 28.20 | 1,898,790 | -0.34(-1.19%) |
Sep 02, 2008 | 28.60 | 28.69 | 28.23 | 28.54 | 360,512 | -0.31(-1.07%) |
Aug 29, 2008 | 28.90 | 29.04 | 28.76 | 28.85 | 146,346 | -0.04(-0.14%) |
Aug 28, 2008 | 29.10 | 29.10 | 28.74 | 28.89 | 292,223 | -0.15(-0.52%) |
Aug 27, 2008 | 27.52 | 29.10 | 27.52 | 29.04 | 851,966 | +1.54(+5.60%) |
Aug 26, 2008 | 27.77 | 27.89 | 27.25 | 27.50 | 814,601 | -0.14(-0.51%) |
Aug 25, 2008 | 28.56 | 28.56 | 27.44 | 27.64 | 306,514 | -0.74(-2.61%) |
Aug 22, 2008 | 28.79 | 28.79 | 28.32 | 28.38 | 150,536 | -0.25(-0.87%) |
Aug 21, 2008 | 28.49 | 28.67 | 28.35 | 28.63 | 220,396 | +0.23(+0.81%) |
Aug 20, 2008 | 28.74 | 28.78 | 28.34 | 28.40 | 240,120 | -0.03(-0.11%) |
Aug 19, 2008 | 28.78 | 28.78 | 28.26 | 28.43 | 196,738 | -0.28(-0.98%) |
Aug 18, 2008 | 28.94 | 29.00 | 28.66 | 28.71 | 213,761 | -0.14(-0.49%) |
Aug 15, 2008 | 28.84 | 28.92 | 28.65 | 28.85 | 0 | -0.10(-0.35%) |
Aug 14, 2008 | 28.94 | 29.14 | 28.88 | 28.95 | 251,083 | +0.05(+0.17%) |
Aug 13, 2008 | 28.31 | 28.94 | 28.26 | 28.90 | 207,707 | +0.61(+2.16%) |
Aug 12, 2008 | 28.85 | 28.97 | 28.20 | 28.29 | 316,456 | -0.22(-0.77%) |
Aug 11, 2008 | 28.63 | 28.90 | 28.30 | 28.51 | 164,634 | +0.11(+0.39%) |
Aug 08, 2008 | 28.20 | 28.42 | 28.04 | 28.40 | 184,650 | +0.10(+0.35%) |
Aug 07, 2008 | 28.91 | 28.91 | 28.24 | 28.30 | 167,213 | -0.44(-1.53%) |
Aug 06, 2008 | 28.42 | 29.11 | 28.24 | 28.74 | 126,028 | +0.08(+0.28%) |
Aug 05, 2008 | 28.67 | 28.93 | 28.43 | 28.66 | 208,791 | -0.39(-1.34%) |
Aug 04, 2008 | 29.50 | 29.72 | 28.69 | 29.05 | 484,643 | -0.39(-1.32%) |
Aug 01, 2008 | 29.87 | 29.96 | 29.37 | 29.44 | 220,578 | -0.28(-0.94%) |
Jul 31, 2008 | 30.14 | 30.31 | 29.55 | 29.72 | 160,465 | -0.28(-0.93%) |
Jul 30, 2008 | 28.94 | 30.17 | 28.63 | 30.00 | 696,672 | +1.25(+4.35%) |
Jul 29, 2008 | 28.75 | 28.96 | 28.11 | 28.75 | 463,319 | +0.45(+1.59%) |
Jul 28, 2008 | 28.06 | 28.46 | 27.76 | 28.30 | 421,103 | +0.34(+1.22%) |
Jul 25, 2008 | 27.98 | 28.70 | 27.96 | 27.96 | 125,688 | -0.24(-0.85%) |
Jul 24, 2008 | 29.07 | 29.10 | 28.18 | 28.20 | 175,966 | -0.53(-1.84%) |
Jul 23, 2008 | 28.91 | 29.01 | 28.70 | 28.73 | 294,012 | -0.06(-0.21%) |
Jul 22, 2008 | 28.73 | 28.99 | 28.47 | 28.79 | 224,342 | +0.08(+0.28%) |
Jul 21, 2008 | 28.40 | 28.71 | 28.34 | 28.71 | 316,281 | +0.47(+1.66%) |
Jul 18, 2008 | 28.72 | 28.82 | 27.92 | 28.24 | 420,147 | -0.50(-1.74%) |
Jul 17, 2008 | 28.70 | 29.09 | 28.57 | 28.74 | 455,329 | +0.26(+0.91%) |
Jul 16, 2008 | 28.01 | 28.52 | 27.81 | 28.48 | 509,892 | +0.63(+2.26%) |
Jul 15, 2008 | 27.70 | 28.09 | 27.01 | 27.85 | 662,922 | -0.14(-0.50%) |
Jul 14, 2008 | 28.40 | 28.40 | 27.82 | 27.99 | 224,133 | -0.10(-0.36%) |
Jul 11, 2008 | 28.41 | 28.47 | 27.74 | 28.09 | 335,770 | -0.36(-1.27%) |
Jul 10, 2008 | 28.40 | 29.29 | 28.16 | 28.45 | 383,791 | -0.05(-0.18%) |
Jul 09, 2008 | 28.23 | 28.55 | 28.08 | 28.50 | 298,172 | +0.51(+1.82%) |
Jul 08, 2008 | 27.62 | 28.19 | 27.37 | 27.99 | 650,767 | +0.27(+0.97%) |
Jul 07, 2008 | 28.00 | 28.50 | 27.56 | 27.72 | 307,176 | -0.28(-1.00%) |
Jul 04, 2008 | 28.46 | 28.50 | 27.98 | 28.00 | 169,882 | +0.00(+0.00%) |
Jul 03, 2008 | 28.46 | 28.50 | 27.98 | 28.00 | 169,882 | -0.46(-1.62%) |
Jul 02, 2008 | 28.62 | 29.00 | 28.46 | 28.46 | 161,256 | -0.46(-1.59%) |
Jul 01, 2008 | 28.97 | 29.07 | 28.47 | 28.92 | 257,490 | -0.07(-0.24%) |
Jun 30, 2008 | 28.93 | 29.00 | 28.47 | 28.99 | 433,156 | -0.09(-0.31%) |
Jun 27, 2008 | 29.51 | 29.59 | 29.00 | 29.08 | 302,636 | -0.42(-1.42%) |
Jun 26, 2008 | 29.80 | 29.80 | 29.13 | 29.50 | 464,913 | -0.55(-1.83%) |
Jun 25, 2008 | 30.07 | 30.45 | 29.99 | 30.05 | 135,923 | -0.14(-0.46%) |
Jun 24, 2008 | 30.42 | 30.46 | 29.88 | 30.19 | 167,615 | -0.23(-0.76%) |
Jun 23, 2008 | 30.21 | 30.68 | 30.21 | 30.42 | 134,658 | +0.17(+0.56%) |
Jun 20, 2008 | 30.50 | 30.68 | 30.12 | 30.25 | 628,765 | -0.43(-1.40%) |
Jun 19, 2008 | 31.13 | 31.20 | 30.41 | 30.68 | 235,705 | -0.15(-0.49%) |
Jun 18, 2008 | 31.70 | 31.77 | 30.83 | 30.83 | 296,734 | -0.93(-2.93%) |
Jun 17, 2008 | 31.67 | 32.01 | 31.40 | 31.76 | 238,947 | +0.03(+0.09%) |
Jun 16, 2008 | 31.85 | 32.00 | 31.46 | 31.73 | 215,891 | -0.25(-0.78%) |
Jun 13, 2008 | 31.74 | 32.16 | 31.73 | 31.98 | 176,190 | +0.05(+0.16%) |
Jun 12, 2008 | 32.03 | 32.04 | 31.70 | 31.93 | 128,428 | -0.02(-0.06%) |
Jun 11, 2008 | 31.82 | 32.15 | 31.66 | 31.95 | 162,104 | +0.13(+0.41%) |
Jun 10, 2008 | 31.75 | 31.92 | 31.68 | 31.82 | 188,637 | -0.18(-0.56%) |
Jun 09, 2008 | 31.60 | 32.00 | 31.52 | 32.00 | 197,117 | +0.33(+1.04%) |
Jun 06, 2008 | 31.75 | 31.81 | 31.37 | 31.67 | 691,401 | -0.06(-0.19%) |
Jun 05, 2008 | 31.62 | 31.76 | 31.41 | 31.73 | 221,132 | +0.02(+0.06%) |
Jun 04, 2008 | 31.85 | 31.94 | 31.45 | 31.71 | 200,328 | -0.23(-0.72%) |
Jun 03, 2008 | 32.01 | 32.32 | 31.89 | 31.94 | 169,965 | -0.23(-0.71%) |
Jun 02, 2008 | 32.38 | 32.45 | 31.95 | 32.17 | 124,727 | -0.30(-0.92%) |
May 30, 2008 | 32.70 | 32.92 | 32.39 | 32.47 | 390,573 | -0.19(-0.58%) |
May 29, 2008 | 32.35 | 32.83 | 32.21 | 32.66 | 257,000 | +0.25(+0.77%) |
May 28, 2008 | 32.60 | 32.60 | 32.15 | 32.41 | 156,603 | -0.09(-0.28%) |
May 27, 2008 | 32.61 | 32.74 | 32.29 | 32.50 | 118,393 | -0.06(-0.18%) |
May 26, 2008 | 32.90 | 32.92 | 32.54 | 32.56 | 0 | +0.00(+0.00%) |
May 23, 2008 | 32.90 | 32.92 | 32.54 | 32.56 | 84,504 | -0.46(-1.39%) |
May 22, 2008 | 32.90 | 33.34 | 32.65 | 33.02 | 240,504 | +0.06(+0.18%) |
May 21, 2008 | 33.40 | 33.50 | 32.93 | 32.96 | 158,821 | -0.44(-1.32%) |
May 20, 2008 | 33.86 | 33.88 | 33.35 | 33.40 | 186,015 | -0.25(-0.74%) |
May 19, 2008 | 33.64 | 33.87 | 33.51 | 33.65 | 299,729 | +0.02(+0.06%) |
May 16, 2008 | 33.85 | 34.38 | 33.59 | 33.63 | 258,111 | -0.10(-0.30%) |
May 15, 2008 | 33.78 | 33.92 | 33.46 | 33.73 | 171,137 | +0.06(+0.18%) |
May 14, 2008 | 33.31 | 33.84 | 33.31 | 33.67 | 178,920 | +0.23(+0.69%) |
May 13, 2008 | 33.01 | 33.88 | 33.01 | 33.44 | 163,342 | -0.39(-1.15%) |
May 12, 2008 | 33.70 | 33.88 | 33.28 | 33.83 | 168,751 | +0.18(+0.53%) |
May 09, 2008 | 33.62 | 33.68 | 33.07 | 33.65 | 122,869 | -0.09(-0.27%) |
May 08, 2008 | 33.85 | 34.04 | 33.60 | 33.74 | 139,889 | +0.01(+0.03%) |
May 07, 2008 | 33.87 | 33.96 | 33.60 | 33.73 | 162,835 | -0.42(-1.23%) |
May 06, 2008 | 34.10 | 34.18 | 33.75 | 34.15 | 207,148 | +0.05(+0.15%) |
May 05, 2008 | 33.60 | 34.18 | 33.51 | 34.10 | 215,622 | +0.32(+0.95%) |
May 02, 2008 | 33.90 | 34.03 | 33.53 | 33.78 | 205,894 | -0.16(-0.47%) |
May 01, 2008 | 33.86 | 34.00 | 33.39 | 33.94 | 276,851 | -0.39(-1.14%) |
Apr 30, 2008 | 34.13 | 34.40 | 34.10 | 34.33 | 170,741 | +0.04(+0.12%) |
Apr 29, 2008 | 34.00 | 35.02 | 33.94 | 34.29 | 469,152 | +0.44(+1.30%) |
Apr 28, 2008 | 33.21 | 34.41 | 33.21 | 33.85 | 400,986 | +0.66(+1.99%) |
Apr 25, 2008 | 32.75 | 33.49 | 32.64 | 33.19 | 258,832 | +0.36(+1.10%) |
Apr 24, 2008 | 32.30 | 32.83 | 32.30 | 32.83 | 172,793 | +0.32(+0.98%) |
Apr 23, 2008 | 32.34 | 32.80 | 32.34 | 32.51 | 149,484 | +0.08(+0.25%) |
Apr 22, 2008 | 32.50 | 32.80 | 32.36 | 32.43 | 212,765 | -0.14(-0.43%) |
Apr 21, 2008 | 32.58 | 32.75 | 31.79 | 32.57 | 206,045 | -0.09(-0.28%) |
Apr 18, 2008 | 32.26 | 32.68 | 31.61 | 32.66 | 184,627 | +0.65(+2.03%) |
Apr 17, 2008 | 31.68 | 32.01 | 31.11 | 32.01 | 277,523 | +0.29(+0.91%) |
Apr 16, 2008 | 31.66 | 32.09 | 31.06 | 31.72 | 195,173 | +0.34(+1.08%) |
Apr 15, 2008 | 31.27 | 31.65 | 31.00 | 31.38 | 104,173 | +0.18(+0.58%) |
Apr 14, 2008 | 31.78 | 31.80 | 30.95 | 31.20 | 314,365 | -0.71(-2.23%) |
Apr 11, 2008 | 32.12 | 32.40 | 31.80 | 31.91 | 132,361 | -0.25(-0.78%) |
Apr 10, 2008 | 32.83 | 32.83 | 32.01 | 32.16 | 186,168 | -0.65(-1.98%) |
Apr 09, 2008 | 32.85 | 33.27 | 32.30 | 32.81 | 288,600 | -0.19(-0.58%) |
Apr 08, 2008 | 33.16 | 33.37 | 32.85 | 33.00 | 196,715 | +0.01(+0.03%) |
Apr 07, 2008 | 33.15 | 33.48 | 32.87 | 32.99 | 210,400 | +0.30(+0.92%) |
Apr 04, 2008 | 32.40 | 33.00 | 32.16 | 32.69 | 223,500 | +0.44(+1.36%) |
Apr 03, 2008 | 31.44 | 32.41 | 31.42 | 32.25 | 246,000 | +0.64(+2.02%) |
Apr 02, 2008 | 31.28 | 31.91 | 31.28 | 31.61 | 222,500 | +0.39(+1.25%) |
Apr 01, 2008 | 31.50 | 31.67 | 30.96 | 31.22 | 211,325 | -0.02(-0.06%) |
Mar 31, 2008 | 31.29 | 31.36 | 30.90 | 31.24 | 144,200 | -0.15(-0.48%) |
Mar 28, 2008 | 31.94 | 32.14 | 31.28 | 31.39 | 120,466 | -0.76(-2.36%) |
Mar 27, 2008 | 32.61 | 32.75 | 31.68 | 32.15 | 273,000 | -0.48(-1.47%) |
Mar 26, 2008 | 31.09 | 33.11 | 31.09 | 32.63 | 1,889,700 | +1.57(+5.05%) |
Mar 25, 2008 | 31.73 | 32.07 | 30.77 | 31.06 | 439,000 | -0.73(-2.30%) |
Mar 24, 2008 | 29.85 | 32.22 | 29.75 | 31.79 | 1,476,400 | +2.04(+6.86%) |
Mar 21, 2008 | 29.22 | 30.35 | 29.05 | 29.75 | 652,097 | +0.00(+0.00%) |
Mar 20, 2008 | 29.22 | 30.35 | 29.05 | 29.75 | 652,097 | +0.02(+0.07%) |
Mar 19, 2008 | 29.51 | 30.67 | 29.50 | 29.73 | 418,702 | -0.17(-0.57%) |
Mar 18, 2008 | 29.56 | 29.90 | 28.70 | 29.90 | 609,774 | +0.97(+3.35%) |
Mar 17, 2008 | 29.50 | 29.83 | 28.32 | 28.93 | 378,182 | -1.02(-3.41%) |
Mar 14, 2008 | 30.55 | 30.63 | 29.64 | 29.95 | 187,843 | -0.66(-2.16%) |
Mar 13, 2008 | 30.61 | 30.90 | 30.32 | 30.61 | 204,515 | -0.55(-1.77%) |
Mar 12, 2008 | 31.36 | 31.50 | 30.64 | 31.16 | 161,937 | -0.22(-0.70%) |
Mar 11, 2008 | 31.24 | 31.52 | 30.27 | 31.38 | 391,951 | +0.24(+0.77%) |
Mar 10, 2008 | 31.85 | 31.94 | 31.10 | 31.14 | 175,001 | -0.78(-2.44%) |
Mar 07, 2008 | 32.80 | 32.99 | 31.87 | 31.92 | 336,400 | -0.93(-2.83%) |
Mar 06, 2008 | 32.99 | 33.24 | 32.35 | 32.85 | 373,950 | -0.20(-0.61%) |
Mar 05, 2008 | 32.99 | 33.29 | 32.88 | 33.05 | 277,900 | +0.05(+0.15%) |
Mar 04, 2008 | 33.20 | 33.26 | 32.72 | 33.00 | 342,130 | -0.25(-0.75%) |
Mar 03, 2008 | 33.42 | 33.43 | 33.03 | 33.25 | 351,500 | -0.01(-0.03%) |
Feb 29, 2008 | 33.00 | 33.41 | 32.84 | 33.26 | 207,900 | +0.12(+0.36%) |
Feb 28, 2008 | 32.26 | 33.50 | 32.20 | 33.14 | 330,850 | +0.90(+2.79%) |
Feb 27, 2008 | 32.17 | 32.42 | 32.10 | 32.24 | 163,999 | +0.05(+0.16%) |
Feb 26, 2008 | 32.01 | 32.47 | 32.01 | 32.19 | 107,225 | -0.08(-0.25%) |
Feb 25, 2008 | 32.01 | 32.34 | 32.00 | 32.27 | 80,500 | +0.25(+0.78%) |
Feb 22, 2008 | 32.02 | 32.20 | 31.93 | 32.02 | 116,860 | -0.05(-0.16%) |
Feb 21, 2008 | 32.17 | 32.34 | 31.94 | 32.07 | 94,600 | -0.18(-0.56%) |
Feb 20, 2008 | 31.94 | 32.40 | 31.85 | 32.25 | 183,314 | +0.12(+0.37%) |
Feb 19, 2008 | 32.45 | 32.46 | 31.96 | 32.13 | 179,300 | +0.13(+0.41%) |
Feb 18, 2008 | 32.00 | 32.40 | 31.72 | 32.00 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 32.00 | 32.40 | 31.72 | 32.00 | 107,700 | -0.02(-0.06%) |
Feb 14, 2008 | 31.89 | 32.47 | 31.89 | 32.02 | 160,000 | +0.03(+0.09%) |
Feb 13, 2008 | 32.33 | 32.33 | 31.89 | 31.99 | 758,035 | -0.08(-0.25%) |
Feb 12, 2008 | 32.09 | 32.35 | 32.01 | 32.07 | 179,650 | +0.09(+0.28%) |
Feb 11, 2008 | 32.84 | 32.95 | 31.75 | 31.98 | 228,968 | -0.69(-2.11%) |
Feb 08, 2008 | 32.95 | 33.05 | 32.67 | 32.67 | 99,750 | -0.28(-0.85%) |
Feb 07, 2008 | 32.67 | 33.05 | 32.65 | 32.95 | 228,200 | +0.22(+0.67%) |
Feb 06, 2008 | 32.88 | 33.24 | 32.50 | 32.73 | 167,900 | -0.23(-0.70%) |
Feb 05, 2008 | 33.18 | 33.18 | 32.51 | 32.96 | 206,500 | -0.04(-0.12%) |
Feb 04, 2008 | 32.47 | 33.09 | 32.46 | 33.00 | 158,300 | +0.54(+1.66%) |
Feb 01, 2008 | 33.33 | 33.52 | 32.44 | 32.46 | 197,300 | -0.57(-1.73%) |
Jan 31, 2008 | 32.38 | 33.05 | 32.08 | 33.03 | 211,560 | +0.43(+1.32%) |
Jan 30, 2008 | 32.11 | 32.73 | 31.92 | 32.60 | 116,496 | +0.17(+0.52%) |
Jan 29, 2008 | 32.40 | 32.85 | 32.31 | 32.43 | 199,500 | -0.13(-0.40%) |
Jan 28, 2008 | 32.20 | 32.76 | 31.94 | 32.56 | 342,200 | +0.50(+1.56%) |
Jan 25, 2008 | 33.20 | 33.70 | 31.96 | 32.06 | 313,875 | -0.74(-2.26%) |
Jan 24, 2008 | 32.00 | 32.94 | 32.00 | 32.80 | 319,900 | +0.83(+2.60%) |
Jan 23, 2008 | 32.00 | 32.10 | 31.17 | 31.97 | 367,651 | -0.43(-1.33%) |
Jan 22, 2008 | 31.84 | 32.51 | 26.61 | 32.40 | 469,270 | -0.10(-0.31%) |
Jan 21, 2008 | 33.00 | 33.00 | 32.25 | 32.50 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 33.00 | 33.00 | 32.25 | 32.50 | 199,847 | -0.22(-0.67%) |
Jan 17, 2008 | 32.94 | 33.03 | 32.50 | 32.72 | 269,619 | -0.23(-0.70%) |
Jan 16, 2008 | 32.98 | 33.06 | 32.65 | 32.95 | 250,500 | -0.21(-0.63%) |
Jan 15, 2008 | 33.00 | 33.67 | 32.88 | 33.16 | 551,950 | +0.07(+0.21%) |
Jan 14, 2008 | 33.51 | 33.59 | 32.80 | 33.09 | 356,200 | -0.12(-0.36%) |
Jan 11, 2008 | 32.94 | 33.41 | 32.85 | 33.21 | 193,740 | -0.26(-0.78%) |
Jan 10, 2008 | 34.00 | 34.00 | 33.21 | 33.47 | 439,800 | -0.37(-1.09%) |
Jan 09, 2008 | 34.15 | 34.24 | 33.51 | 33.84 | 208,490 | -0.33(-0.97%) |
Jan 08, 2008 | 34.11 | 34.40 | 34.11 | 34.17 | 247,500 | -0.01(-0.03%) |
Jan 07, 2008 | 34.27 | 34.70 | 33.83 | 34.18 | 285,000 | -0.05(-0.15%) |
Jan 04, 2008 | 34.50 | 34.84 | 34.19 | 34.23 | 535,241 | -0.51(-1.47%) |
Jan 03, 2008 | 35.17 | 35.25 | 34.70 | 34.74 | 383,535 | -0.51(-1.45%) |
Jan 02, 2008 | 35.03 | 35.26 | 35.00 | 35.25 | 241,056 | +0.02(+0.06%) |
Jan 01, 2008 | 35.15 | 35.37 | 34.80 | 35.23 | 2,357,050 | +0.00(+0.00%) |
Dec 31, 2007 | 35.15 | 35.37 | 34.80 | 35.23 | 2,357,050 | -0.10(-0.28%) |
Dec 28, 2007 | 35.42 | 35.42 | 35.23 | 35.33 | 325,300 | -0.09(-0.25%) |
Dec 27, 2007 | 35.47 | 35.47 | 35.18 | 35.42 | 260,600 | -0.19(-0.53%) |
Dec 26, 2007 | 35.58 | 35.61 | 35.19 | 35.61 | 306,800 | +0.02(+0.06%) |
Dec 24, 2007 | 34.40 | 35.70 | 34.33 | 35.59 | 248,000 | +0.97(+2.80%) |
Dec 21, 2007 | 33.51 | 35.03 | 33.40 | 34.62 | 466,700 | +1.13(+3.37%) |
Dec 20, 2007 | 33.79 | 33.79 | 33.23 | 33.49 | 151,094 | -0.06(-0.18%) |
Dec 19, 2007 | 33.89 | 33.89 | 31.60 | 33.55 | 419,700 | -0.16(-0.47%) |
Dec 18, 2007 | 33.95 | 34.27 | 33.57 | 33.71 | 341,900 | -0.01(-0.03%) |
Dec 17, 2007 | 34.00 | 34.00 | 33.59 | 33.72 | 952,700 | -0.27(-0.79%) |
Dec 14, 2007 | 33.78 | 34.20 | 33.58 | 33.99 | 1,132,425 | -0.23(-0.67%) |
Dec 13, 2007 | 34.30 | 34.50 | 33.76 | 34.22 | 250,300 | -0.31(-0.90%) |
Dec 12, 2007 | 34.34 | 34.57 | 34.15 | 34.53 | 390,700 | +0.00(+0.00%) |
Dec 11, 2007 | 33.83 | 34.77 | 33.83 | 34.53 | 436,601 | +0.42(+1.23%) |
Dec 10, 2007 | 33.90 | 34.39 | 33.78 | 34.11 | 302,200 | +0.19(+0.56%) |
Dec 07, 2007 | 33.77 | 34.05 | 33.64 | 33.92 | 146,300 | +0.01(+0.03%) |
Dec 06, 2007 | 34.17 | 34.48 | 33.71 | 33.91 | 359,400 | -0.53(-1.54%) |
Dec 05, 2007 | 34.77 | 34.77 | 34.12 | 34.44 | 201,362 | +0.08(+0.23%) |
Dec 04, 2007 | 34.53 | 34.56 | 33.90 | 34.36 | 338,790 | -0.03(-0.09%) |
Dec 03, 2007 | 34.55 | 34.86 | 34.02 | 34.39 | 255,885 | -0.12(-0.35%) |
Nov 30, 2007 | 33.50 | 34.51 | 33.29 | 34.51 | 775,900 | +1.11(+3.32%) |
Nov 29, 2007 | 33.45 | 33.60 | 32.98 | 33.40 | 974,100 | +0.05(+0.15%) |
Nov 28, 2007 | 33.12 | 33.51 | 32.69 | 33.35 | 679,700 | +0.23(+0.69%) |
Nov 27, 2007 | 33.34 | 33.62 | 32.98 | 33.12 | 244,044 | -0.36(-1.08%) |
Nov 26, 2007 | 33.36 | 33.53 | 32.93 | 33.48 | 191,500 | +0.04(+0.12%) |
Nov 23, 2007 | 33.07 | 33.50 | 32.98 | 33.44 | 67,500 | +0.36(+1.09%) |
Nov 21, 2007 | 33.20 | 33.20 | 32.77 | 33.08 | 279,115 | +0.08(+0.24%) |
Nov 20, 2007 | 32.89 | 33.00 | 32.67 | 33.00 | 314,100 | +0.21(+0.64%) |
Nov 19, 2007 | 32.60 | 33.03 | 32.45 | 32.79 | 1,658,100 | -0.21(-0.64%) |
Nov 16, 2007 | 32.52 | 33.00 | 32.26 | 33.00 | 262,101 | +0.36(+1.10%) |
Nov 15, 2007 | 32.90 | 32.99 | 32.44 | 32.64 | 175,500 | -0.18(-0.55%) |
Nov 14, 2007 | 32.47 | 32.95 | 32.20 | 32.82 | 454,175 | +0.31(+0.95%) |
Nov 13, 2007 | 32.65 | 33.09 | 32.26 | 32.51 | 506,600 | -0.24(-0.73%) |
Nov 12, 2007 | 33.74 | 33.74 | 32.70 | 32.75 | 680,500 | -0.01(-0.03%) |
Nov 09, 2007 | 32.50 | 33.10 | 32.19 | 32.76 | 946,900 | +0.06(+0.18%) |
Nov 08, 2007 | 31.55 | 34.10 | 31.55 | 32.70 | 7,031,316 | +1.00(+3.15%) |
Nov 07, 2007 | 31.75 | 32.18 | 31.60 | 31.70 | 1,239,756 | -0.30(-0.94%) |
Nov 06, 2007 | 33.00 | 33.00 | 31.88 | 32.00 | 1,500,100 | -1.25(-3.76%) |
Nov 05, 2007 | 33.76 | 34.06 | 33.24 | 33.25 | 310,101 | -0.71(-2.09%) |
Nov 02, 2007 | 34.95 | 34.95 | 33.90 | 33.96 | 306,100 | -0.75(-2.16%) |