Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 15.37 | 17.27 | 15.16 | 17.27 | 1,995,521 | +1.81(+11.70%) |
Oct 30, 2008 | 16.24 | 16.24 | 14.67 | 15.46 | 1,630,782 | -0.40(-2.54%) |
Oct 29, 2008 | 15.97 | 16.45 | 15.10 | 15.86 | 1,922,234 | -0.02(-0.13%) |
Oct 28, 2008 | 14.54 | 15.88 | 13.99 | 15.88 | 2,153,431 | +1.54(+10.76%) |
Oct 27, 2008 | 14.24 | 14.95 | 13.93 | 14.34 | 1,600,347 | -0.17(-1.18%) |
Oct 24, 2008 | 13.30 | 14.67 | 12.64 | 14.51 | 2,244,659 | -0.25(-1.67%) |
Oct 23, 2008 | 14.74 | 15.35 | 14.33 | 14.76 | 2,815,504 | +0.10(+0.65%) |
Oct 22, 2008 | 13.85 | 15.29 | 13.53 | 14.66 | 3,476,905 | +1.49(+11.30%) |
Oct 21, 2008 | 13.42 | 13.47 | 12.87 | 13.17 | 1,751,174 | -0.25(-1.83%) |
Oct 20, 2008 | 13.99 | 13.99 | 13.10 | 13.42 | 1,850,988 | -0.31(-2.24%) |
Oct 17, 2008 | 13.91 | 14.20 | 13.36 | 13.73 | 0 | -0.56(-3.92%) |
Oct 16, 2008 | 13.89 | 14.33 | 12.98 | 14.28 | 1,231,546 | +0.52(+3.77%) |
Oct 15, 2008 | 14.73 | 14.86 | 13.77 | 13.77 | 1,400,656 | -1.31(-8.69%) |
Oct 14, 2008 | 15.72 | 15.72 | 14.69 | 15.08 | 2,367,441 | +0.01(+0.09%) |
Oct 13, 2008 | 14.08 | 15.06 | 14.08 | 15.06 | 1,584,815 | +1.29(+9.37%) |
Oct 10, 2008 | 13.79 | 14.33 | 12.78 | 13.77 | 0 | -0.44(-3.12%) |
Oct 09, 2008 | 15.32 | 15.41 | 14.05 | 14.22 | 2,943,725 | -0.84(-5.58%) |
Oct 08, 2008 | 15.25 | 15.77 | 14.42 | 15.06 | 1,738,276 | -0.64(-4.09%) |
Oct 07, 2008 | 17.07 | 17.08 | 15.65 | 15.70 | 1,327,129 | -1.27(-7.48%) |
Oct 06, 2008 | 16.92 | 17.42 | 15.89 | 16.97 | 1,916,605 | -0.38(-2.16%) |
Oct 03, 2008 | 17.68 | 17.76 | 17.12 | 17.34 | 0 | -0.21(-1.20%) |
Oct 02, 2008 | 17.82 | 18.06 | 17.27 | 17.55 | 1,413,772 | -0.51(-2.80%) |
Oct 01, 2008 | 18.26 | 18.58 | 17.64 | 18.06 | 1,209,885 | -0.80(-4.23%) |
Sep 30, 2008 | 18.78 | 19.16 | 18.33 | 18.86 | 1,920,111 | +0.43(+2.33%) |
Sep 29, 2008 | 19.01 | 19.01 | 17.47 | 18.43 | 2,113,439 | -0.96(-4.96%) |
Sep 26, 2008 | 19.11 | 19.42 | 18.71 | 19.39 | 0 | +0.03(+0.14%) |
Sep 25, 2008 | 19.41 | 19.78 | 19.16 | 19.36 | 1,278,326 | +0.03(+0.18%) |
Sep 24, 2008 | 19.34 | 19.60 | 19.24 | 19.33 | 1,538,295 | +0.05(+0.28%) |
Sep 23, 2008 | 19.55 | 19.71 | 19.06 | 19.27 | 1,412,534 | -0.31(-1.60%) |
Sep 22, 2008 | 19.96 | 20.07 | 19.42 | 19.59 | 2,117,232 | -0.69(-3.40%) |
Sep 19, 2008 | 20.20 | 20.85 | 18.32 | 20.28 | 0 | +1.00(+5.21%) |
Sep 18, 2008 | 20.09 | 20.39 | 18.72 | 19.27 | 3,049,258 | -0.58(-2.92%) |
Sep 17, 2008 | 21.85 | 22.15 | 19.20 | 19.85 | 4,308,060 | -3.44(-14.77%) |
Sep 16, 2008 | 21.70 | 23.42 | 21.16 | 23.29 | 1,773,279 | +1.13(+5.11%) |
Sep 15, 2008 | 22.19 | 22.97 | 21.87 | 22.16 | 1,007,307 | -0.78(-3.39%) |
Sep 12, 2008 | 22.37 | 22.97 | 22.20 | 22.94 | 0 | +0.33(+1.48%) |
Sep 11, 2008 | 22.58 | 22.67 | 21.92 | 22.60 | 1,260,217 | -0.17(-0.75%) |
Sep 10, 2008 | 22.46 | 22.99 | 22.20 | 22.78 | 1,979,391 | +0.49(+2.21%) |
Sep 09, 2008 | 23.23 | 23.34 | 22.24 | 22.28 | 1,587,527 | -0.89(-3.86%) |
Sep 08, 2008 | 23.06 | 23.29 | 22.59 | 23.18 | 1,542,554 | +0.59(+2.63%) |
Sep 05, 2008 | 22.71 | 22.71 | 21.97 | 22.58 | 0 | -0.18(-0.78%) |
Sep 04, 2008 | 23.00 | 23.09 | 22.54 | 22.76 | 1,060,709 | -0.48(-2.08%) |
Sep 03, 2008 | 23.34 | 23.34 | 22.91 | 23.25 | 1,769,580 | -0.14(-0.58%) |
Sep 02, 2008 | 24.55 | 24.55 | 23.36 | 23.38 | 1,430,406 | -1.00(-4.09%) |
Aug 29, 2008 | 24.62 | 24.80 | 24.27 | 24.38 | 0 | -0.32(-1.30%) |
Aug 28, 2008 | 24.28 | 24.89 | 24.09 | 24.70 | 735,883 | +0.58(+2.41%) |
Aug 27, 2008 | 24.39 | 24.51 | 23.59 | 24.12 | 2,012,856 | -0.27(-1.12%) |
Aug 26, 2008 | 24.46 | 24.74 | 23.95 | 24.39 | 1,057,754 | -0.09(-0.36%) |
Aug 25, 2008 | 25.11 | 25.11 | 24.35 | 24.48 | 564,456 | -0.80(-3.16%) |
Aug 22, 2008 | 24.84 | 25.43 | 24.71 | 25.28 | 0 | +0.32(+1.28%) |
Aug 21, 2008 | 25.12 | 25.20 | 24.65 | 24.96 | 771,155 | -0.38(-1.51%) |
Aug 20, 2008 | 25.44 | 25.83 | 25.02 | 25.34 | 548,430 | -0.06(-0.24%) |
Aug 19, 2008 | 26.18 | 26.27 | 25.08 | 25.40 | 899,069 | -0.83(-3.15%) |
Aug 18, 2008 | 26.18 | 26.50 | 25.98 | 26.23 | 872,698 | +0.01(+0.03%) |
Aug 15, 2008 | 25.51 | 26.42 | 25.51 | 26.22 | 0 | +0.85(+3.34%) |
Aug 14, 2008 | 25.14 | 25.68 | 25.08 | 25.38 | 1,743,368 | -0.05(-0.19%) |
Aug 13, 2008 | 25.68 | 25.77 | 24.96 | 25.42 | 1,090,603 | -0.19(-0.75%) |
Aug 12, 2008 | 25.88 | 25.88 | 25.43 | 25.61 | 916,314 | -0.07(-0.29%) |
Aug 11, 2008 | 25.68 | 25.87 | 25.40 | 25.69 | 1,078,446 | +0.03(+0.11%) |
Aug 08, 2008 | 25.83 | 25.83 | 25.35 | 25.66 | 1,216,859 | -0.19(-0.74%) |
Aug 07, 2008 | 26.12 | 26.12 | 25.67 | 25.85 | 742,026 | -0.47(-1.79%) |
Aug 06, 2008 | 26.19 | 26.59 | 25.91 | 26.32 | 731,244 | -0.05(-0.21%) |
Aug 05, 2008 | 26.39 | 26.58 | 25.94 | 26.38 | 1,167,507 | +0.23(+0.89%) |
Aug 04, 2008 | 26.33 | 26.53 | 25.74 | 26.15 | 946,167 | -0.18(-0.70%) |
Aug 01, 2008 | 26.54 | 26.62 | 25.74 | 26.33 | 805,807 | -0.29(-1.08%) |
Jul 31, 2008 | 26.77 | 27.27 | 26.39 | 26.62 | 1,042,633 | -0.53(-1.96%) |
Jul 30, 2008 | 27.22 | 27.29 | 26.48 | 27.15 | 923,410 | +0.00(+0.00%) |
Jul 29, 2008 | 26.35 | 27.23 | 26.24 | 27.15 | 1,226,157 | +0.75(+2.84%) |
Jul 28, 2008 | 26.66 | 26.77 | 26.15 | 26.40 | 854,625 | -0.17(-0.64%) |
Jul 25, 2008 | 26.66 | 27.25 | 26.43 | 26.57 | 1,949,561 | +0.14(+0.52%) |
Jul 24, 2008 | 25.23 | 28.21 | 25.23 | 26.43 | 3,289,638 | +0.14(+0.52%) |
Jul 23, 2008 | 25.42 | 26.99 | 25.27 | 26.30 | 1,779,490 | +0.95(+3.74%) |
Jul 22, 2008 | 24.43 | 25.39 | 23.96 | 25.35 | 1,230,390 | +0.63(+2.57%) |
Jul 21, 2008 | 24.86 | 25.03 | 24.24 | 24.71 | 1,041,509 | +0.05(+0.19%) |
Jul 18, 2008 | 25.14 | 25.31 | 24.24 | 24.67 | 1,293,595 | -0.55(-2.19%) |
Jul 17, 2008 | 24.16 | 25.27 | 23.58 | 25.22 | 2,103,486 | +1.11(+4.59%) |
Jul 16, 2008 | 24.67 | 24.80 | 23.48 | 24.11 | 1,149,657 | -0.53(-2.13%) |
Jul 15, 2008 | 23.98 | 25.17 | 23.30 | 24.64 | 2,148,792 | +0.51(+2.09%) |
Jul 14, 2008 | 23.98 | 24.72 | 23.49 | 24.13 | 1,500,741 | +0.28(+1.17%) |
Jul 11, 2008 | 23.59 | 24.13 | 23.41 | 23.85 | 1,838,193 | +0.02(+0.09%) |
Jul 10, 2008 | 23.82 | 24.09 | 23.59 | 23.83 | 1,508,912 | +0.03(+0.11%) |
Jul 09, 2008 | 23.66 | 24.05 | 23.53 | 23.81 | 1,608,619 | +0.12(+0.52%) |
Jul 08, 2008 | 22.91 | 23.70 | 22.69 | 23.68 | 2,057,034 | +0.85(+3.71%) |
Jul 07, 2008 | 22.78 | 23.01 | 22.38 | 22.84 | 1,859,360 | +0.31(+1.39%) |
Jul 04, 2008 | 21.81 | 22.58 | 21.81 | 22.52 | 972,706 | +0.00(+0.00%) |
Jul 03, 2008 | 21.81 | 22.58 | 21.81 | 22.52 | 972,706 | +0.73(+3.35%) |
Jul 02, 2008 | 22.49 | 22.63 | 21.59 | 21.79 | 1,621,468 | -0.66(-2.95%) |
Jul 01, 2008 | 23.20 | 23.20 | 22.00 | 22.45 | 1,702,581 | -0.90(-3.86%) |
Jun 30, 2008 | 22.82 | 23.44 | 22.44 | 23.36 | 1,498,593 | +0.56(+2.46%) |
Jun 27, 2008 | 23.21 | 23.49 | 22.73 | 22.80 | 2,137,012 | -0.47(-2.02%) |
Jun 26, 2008 | 24.43 | 24.43 | 23.15 | 23.27 | 1,120,948 | -1.28(-5.20%) |
Jun 25, 2008 | 24.54 | 24.90 | 24.30 | 24.54 | 1,064,863 | +0.03(+0.11%) |
Jun 24, 2008 | 24.24 | 25.03 | 24.11 | 24.52 | 1,237,868 | +0.22(+0.90%) |
Jun 23, 2008 | 24.22 | 24.83 | 24.04 | 24.30 | 960,987 | +0.15(+0.62%) |
Jun 20, 2008 | 24.81 | 25.33 | 24.06 | 24.15 | 1,476,371 | -0.83(-3.33%) |
Jun 19, 2008 | 24.85 | 25.18 | 24.74 | 24.98 | 437,658 | +0.19(+0.77%) |
Jun 18, 2008 | 25.14 | 25.27 | 24.62 | 24.79 | 1,038,755 | -0.43(-1.71%) |
Jun 17, 2008 | 25.63 | 25.79 | 25.22 | 25.22 | 643,809 | -0.38(-1.49%) |
Jun 16, 2008 | 25.31 | 25.97 | 25.25 | 25.60 | 895,889 | +0.15(+0.59%) |
Jun 13, 2008 | 25.33 | 25.50 | 25.04 | 25.45 | 676,695 | +0.33(+1.33%) |
Jun 12, 2008 | 24.83 | 25.36 | 24.83 | 25.12 | 662,959 | +0.30(+1.21%) |
Jun 11, 2008 | 25.46 | 25.61 | 24.82 | 24.82 | 1,036,050 | -0.71(-2.78%) |
Jun 10, 2008 | 25.66 | 26.04 | 25.36 | 25.53 | 1,071,992 | -0.53(-2.02%) |
Jun 09, 2008 | 25.76 | 26.56 | 25.59 | 26.05 | 1,080,136 | +0.45(+1.76%) |
Jun 06, 2008 | 26.27 | 26.29 | 25.60 | 25.60 | 869,652 | -0.98(-3.67%) |
Jun 05, 2008 | 26.22 | 26.81 | 26.00 | 26.58 | 700,944 | +0.40(+1.54%) |
Jun 04, 2008 | 26.23 | 26.56 | 25.96 | 26.17 | 843,629 | +0.00(+0.00%) |
Jun 03, 2008 | 26.19 | 27.20 | 25.71 | 26.17 | 2,031,935 | +0.16(+0.60%) |
Jun 02, 2008 | 25.94 | 26.40 | 25.61 | 26.02 | 1,731,478 | -0.12(-0.47%) |
May 30, 2008 | 24.75 | 26.35 | 24.09 | 26.14 | 2,440,810 | +1.28(+5.16%) |
May 29, 2008 | 25.66 | 25.75 | 24.82 | 24.86 | 1,519,639 | -0.89(-3.47%) |
May 28, 2008 | 25.21 | 25.78 | 25.16 | 25.75 | 880,937 | +0.30(+1.18%) |
May 27, 2008 | 25.29 | 25.72 | 25.13 | 25.45 | 568,157 | +0.12(+0.49%) |
May 26, 2008 | 26.08 | 26.08 | 25.08 | 25.33 | 0 | +0.00(+0.00%) |
May 23, 2008 | 26.08 | 26.08 | 25.08 | 25.33 | 1,030,264 | -0.91(-3.46%) |
May 22, 2008 | 26.39 | 26.55 | 26.09 | 26.24 | 967,887 | -0.20(-0.75%) |
May 21, 2008 | 26.47 | 26.72 | 26.07 | 26.43 | 1,571,036 | +0.16(+0.62%) |
May 20, 2008 | 26.40 | 26.58 | 26.09 | 26.27 | 903,561 | -0.05(-0.21%) |
May 19, 2008 | 26.98 | 26.98 | 26.18 | 26.32 | 1,041,190 | -0.21(-0.80%) |
May 16, 2008 | 26.61 | 26.80 | 26.04 | 26.54 | 965,714 | +0.12(+0.47%) |
May 15, 2008 | 26.80 | 26.93 | 26.38 | 26.41 | 1,168,329 | -0.40(-1.50%) |
May 14, 2008 | 27.23 | 27.61 | 26.70 | 26.82 | 790,985 | -0.31(-1.13%) |
May 13, 2008 | 27.37 | 27.59 | 27.04 | 27.12 | 558,714 | -0.14(-0.50%) |
May 12, 2008 | 26.67 | 27.30 | 26.34 | 27.26 | 931,480 | +0.75(+2.83%) |
May 09, 2008 | 26.53 | 26.75 | 26.03 | 26.51 | 661,179 | -0.20(-0.74%) |
May 08, 2008 | 26.53 | 26.88 | 25.42 | 26.71 | 2,100,516 | +0.23(+0.85%) |
May 07, 2008 | 26.84 | 27.36 | 26.32 | 26.48 | 1,128,811 | -0.37(-1.37%) |
May 06, 2008 | 26.43 | 27.01 | 26.07 | 26.85 | 985,803 | +0.35(+1.31%) |
May 05, 2008 | 26.92 | 26.92 | 25.87 | 26.50 | 1,330,425 | -0.29(-1.07%) |
May 02, 2008 | 27.87 | 28.04 | 26.50 | 26.79 | 1,595,951 | -0.84(-3.04%) |
May 01, 2008 | 26.80 | 27.70 | 26.62 | 27.63 | 1,240,123 | +0.74(+2.74%) |
Apr 30, 2008 | 27.34 | 27.81 | 26.65 | 26.89 | 1,324,610 | -0.40(-1.45%) |
Apr 29, 2008 | 28.13 | 28.26 | 27.27 | 27.29 | 1,691,560 | -0.70(-2.49%) |
Apr 28, 2008 | 28.64 | 28.64 | 27.50 | 27.98 | 1,917,787 | -0.49(-1.73%) |
Apr 25, 2008 | 28.47 | 28.60 | 27.83 | 28.47 | 1,539,806 | +0.14(+0.48%) |
Apr 24, 2008 | 30.38 | 30.38 | 28.30 | 28.34 | 2,936,496 | -2.16(-7.09%) |
Apr 23, 2008 | 28.41 | 30.70 | 28.06 | 30.50 | 4,227,510 | +3.11(+11.36%) |
Apr 22, 2008 | 28.30 | 28.30 | 27.10 | 27.39 | 1,918,368 | -0.91(-3.21%) |
Apr 21, 2008 | 28.07 | 28.37 | 27.86 | 28.30 | 797,600 | -0.05(-0.17%) |
Apr 18, 2008 | 28.18 | 28.67 | 27.98 | 28.34 | 806,781 | +0.51(+1.84%) |
Apr 17, 2008 | 27.76 | 28.00 | 27.25 | 27.83 | 845,799 | -0.09(-0.32%) |
Apr 16, 2008 | 27.30 | 27.94 | 27.14 | 27.92 | 789,341 | +0.94(+3.47%) |
Apr 15, 2008 | 27.56 | 27.56 | 26.85 | 26.99 | 1,208,308 | -0.36(-1.32%) |
Apr 14, 2008 | 27.23 | 27.65 | 27.00 | 27.35 | 827,626 | -0.03(-0.10%) |
Apr 11, 2008 | 27.91 | 27.97 | 27.27 | 27.38 | 799,152 | -0.90(-3.19%) |
Apr 10, 2008 | 27.74 | 28.62 | 27.59 | 28.28 | 882,515 | +0.48(+1.74%) |
Apr 09, 2008 | 28.02 | 28.50 | 27.79 | 27.79 | 1,701,793 | -0.25(-0.88%) |
Apr 08, 2008 | 28.52 | 28.52 | 27.86 | 28.04 | 1,224,531 | -0.63(-2.19%) |
Apr 07, 2008 | 28.32 | 28.77 | 28.07 | 28.67 | 1,324,702 | +0.34(+1.20%) |
Apr 04, 2008 | 27.89 | 28.88 | 27.42 | 28.32 | 1,475,218 | +0.61(+2.22%) |
Apr 03, 2008 | 28.20 | 28.20 | 27.18 | 27.71 | 1,779,385 | -0.53(-1.86%) |
Apr 02, 2008 | 27.75 | 28.32 | 27.75 | 28.24 | 2,048,375 | +0.55(+1.97%) |
Apr 01, 2008 | 26.61 | 27.69 | 26.47 | 27.69 | 1,533,082 | +1.29(+4.89%) |
Mar 31, 2008 | 25.77 | 26.42 | 25.52 | 26.40 | 1,187,236 | +0.76(+2.98%) |
Mar 28, 2008 | 25.74 | 26.01 | 25.51 | 25.64 | 895,738 | -0.44(-1.68%) |
Mar 27, 2008 | 26.68 | 26.95 | 26.05 | 26.07 | 1,495,674 | -0.55(-2.05%) |
Mar 26, 2008 | 26.46 | 26.79 | 25.80 | 26.62 | 1,792,988 | +0.10(+0.36%) |
Mar 25, 2008 | 26.46 | 26.71 | 25.96 | 26.52 | 1,229,637 | +0.12(+0.47%) |
Mar 24, 2008 | 25.56 | 26.68 | 25.27 | 26.40 | 1,660,783 | +0.83(+3.26%) |
Mar 21, 2008 | 25.12 | 25.83 | 24.59 | 25.57 | 2,327,707 | +0.00(+0.00%) |
Mar 20, 2008 | 25.12 | 25.83 | 24.59 | 25.57 | 2,327,707 | +0.87(+3.54%) |
Mar 19, 2008 | 26.02 | 26.62 | 24.69 | 24.69 | 1,336,651 | -1.26(-4.84%) |
Mar 18, 2008 | 24.97 | 26.07 | 24.65 | 25.95 | 1,422,332 | +1.44(+5.88%) |
Mar 17, 2008 | 24.10 | 24.68 | 23.31 | 24.51 | 1,651,968 | +0.31(+1.30%) |
Mar 14, 2008 | 25.17 | 25.21 | 23.96 | 24.20 | 1,165,420 | -0.68(-2.74%) |
Mar 13, 2008 | 24.15 | 24.92 | 23.82 | 24.88 | 1,034,402 | +0.31(+1.25%) |
Mar 12, 2008 | 24.32 | 25.31 | 24.23 | 24.57 | 1,418,577 | +0.43(+1.78%) |
Mar 11, 2008 | 23.99 | 24.24 | 23.45 | 24.14 | 1,071,775 | +0.65(+2.76%) |
Mar 10, 2008 | 23.72 | 24.17 | 23.44 | 23.49 | 766,147 | -0.31(-1.29%) |
Mar 07, 2008 | 24.04 | 24.37 | 23.38 | 23.80 | 1,298,032 | -0.51(-2.08%) |
Mar 06, 2008 | 25.48 | 25.55 | 24.11 | 24.30 | 1,565,369 | -1.48(-5.74%) |
Mar 05, 2008 | 25.18 | 26.28 | 24.97 | 25.79 | 2,241,581 | +0.88(+3.54%) |
Mar 04, 2008 | 24.50 | 25.10 | 24.26 | 24.90 | 1,860,194 | +0.16(+0.63%) |
Mar 03, 2008 | 24.85 | 25.18 | 24.37 | 24.75 | 1,120,570 | -0.15(-0.60%) |
Feb 29, 2008 | 25.21 | 25.40 | 24.71 | 24.90 | 1,261,196 | -0.53(-2.09%) |
Feb 28, 2008 | 25.87 | 25.88 | 25.21 | 25.43 | 1,272,803 | -0.53(-2.05%) |
Feb 27, 2008 | 25.48 | 25.97 | 25.34 | 25.96 | 884,039 | +0.33(+1.28%) |
Feb 26, 2008 | 25.45 | 25.92 | 25.36 | 25.64 | 1,531,494 | -0.15(-0.58%) |
Feb 25, 2008 | 24.80 | 25.87 | 24.78 | 25.79 | 1,348,010 | +0.92(+3.71%) |
Feb 22, 2008 | 25.01 | 25.01 | 24.21 | 24.86 | 771,799 | +0.03(+0.14%) |
Feb 21, 2008 | 25.62 | 25.62 | 24.82 | 24.83 | 828,706 | -0.69(-2.70%) |
Feb 20, 2008 | 24.93 | 25.62 | 24.88 | 25.52 | 954,244 | +0.52(+2.07%) |
Feb 19, 2008 | 25.27 | 25.72 | 24.82 | 25.00 | 1,158,283 | +0.03(+0.14%) |
Feb 18, 2008 | 25.42 | 25.42 | 24.65 | 24.97 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 25.42 | 25.42 | 24.65 | 24.97 | 1,560,170 | -0.59(-2.32%) |
Feb 14, 2008 | 26.01 | 26.17 | 25.41 | 25.56 | 1,606,300 | -0.44(-1.68%) |
Feb 13, 2008 | 25.74 | 26.62 | 25.53 | 26.00 | 2,375,400 | +0.64(+2.53%) |
Feb 12, 2008 | 24.86 | 25.46 | 24.67 | 25.36 | 2,526,855 | +0.66(+2.65%) |
Feb 11, 2008 | 24.26 | 24.99 | 23.81 | 24.70 | 1,581,959 | +0.50(+2.09%) |
Feb 08, 2008 | 24.26 | 24.69 | 23.95 | 24.20 | 945,921 | -0.41(-1.66%) |
Feb 07, 2008 | 24.07 | 24.67 | 23.84 | 24.60 | 1,735,758 | +0.44(+1.84%) |
Feb 06, 2008 | 25.03 | 25.25 | 24.04 | 24.16 | 2,028,001 | -0.49(-1.99%) |
Feb 05, 2008 | 24.43 | 24.94 | 24.11 | 24.65 | 2,684,392 | -0.18(-0.74%) |
Feb 04, 2008 | 26.13 | 26.38 | 24.82 | 24.84 | 2,183,228 | -1.30(-4.96%) |
Feb 01, 2008 | 25.33 | 26.53 | 25.25 | 26.13 | 2,058,455 | +0.85(+3.35%) |
Jan 31, 2008 | 23.54 | 26.05 | 23.10 | 25.29 | 5,679,682 | +1.71(+7.24%) |
Jan 30, 2008 | 22.22 | 25.25 | 22.22 | 23.58 | 8,046,379 | +3.54(+17.68%) |
Jan 29, 2008 | 20.34 | 20.78 | 19.88 | 20.04 | 1,768,034 | -0.16(-0.78%) |
Jan 28, 2008 | 19.18 | 20.23 | 19.06 | 20.20 | 1,530,528 | +1.02(+5.30%) |
Jan 25, 2008 | 19.55 | 19.60 | 18.98 | 19.18 | 1,238,330 | -0.16(-0.81%) |
Jan 24, 2008 | 18.68 | 19.86 | 18.46 | 19.34 | 2,258,943 | +0.76(+4.12%) |
Jan 23, 2008 | 16.99 | 18.60 | 16.77 | 18.57 | 2,532,979 | +1.21(+7.00%) |
Jan 22, 2008 | 16.72 | 17.55 | 16.11 | 17.36 | 1,546,179 | -0.01(-0.08%) |
Jan 21, 2008 | 17.47 | 17.57 | 16.95 | 17.37 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 17.47 | 17.57 | 16.95 | 17.37 | 1,763,559 | -0.07(-0.39%) |
Jan 17, 2008 | 18.27 | 18.33 | 17.43 | 17.44 | 1,687,562 | -0.72(-3.98%) |
Jan 16, 2008 | 18.33 | 18.73 | 18.05 | 18.16 | 1,586,791 | -0.28(-1.52%) |
Jan 15, 2008 | 18.79 | 18.96 | 18.24 | 18.44 | 1,525,119 | -0.55(-2.91%) |
Jan 14, 2008 | 18.91 | 19.21 | 18.91 | 18.99 | 1,031,561 | +0.18(+0.98%) |
Jan 11, 2008 | 19.14 | 19.30 | 18.78 | 18.81 | 957,122 | -0.57(-2.96%) |
Jan 10, 2008 | 19.05 | 19.54 | 18.81 | 19.38 | 1,935,797 | +0.16(+0.85%) |
Jan 09, 2008 | 20.18 | 20.24 | 19.01 | 19.22 | 2,098,308 | -1.01(-4.99%) |
Jan 08, 2008 | 20.48 | 20.88 | 20.20 | 20.23 | 1,226,140 | -0.21(-1.04%) |
Jan 07, 2008 | 20.68 | 21.00 | 20.36 | 20.44 | 1,139,325 | -0.23(-1.09%) |
Jan 04, 2008 | 20.95 | 21.08 | 20.62 | 20.67 | 765,264 | -0.53(-2.48%) |
Jan 03, 2008 | 21.79 | 21.81 | 21.08 | 21.19 | 1,077,787 | -0.58(-2.66%) |
Jan 02, 2008 | 22.43 | 22.43 | 21.16 | 21.77 | 1,157,582 | -0.77(-3.42%) |
Jan 01, 2008 | 22.58 | 22.80 | 22.45 | 22.54 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 22.58 | 22.80 | 22.45 | 22.54 | 687,902 | -0.02(-0.09%) |
Dec 28, 2007 | 22.61 | 22.86 | 22.49 | 22.56 | 601,947 | -0.01(-0.03%) |
Dec 27, 2007 | 23.31 | 23.38 | 22.53 | 22.57 | 694,789 | -0.74(-3.16%) |
Dec 26, 2007 | 23.24 | 23.38 | 22.88 | 23.31 | 475,011 | +0.07(+0.29%) |
Dec 24, 2007 | 23.21 | 23.41 | 23.00 | 23.24 | 311,378 | +0.24(+1.04%) |
Dec 21, 2007 | 22.83 | 23.24 | 22.76 | 23.00 | 1,441,006 | +0.61(+2.71%) |
Dec 20, 2007 | 22.76 | 22.76 | 22.24 | 22.39 | 974,273 | -0.13(-0.58%) |
Dec 19, 2007 | 22.16 | 22.72 | 22.12 | 22.52 | 1,042,775 | +0.27(+1.23%) |
Dec 18, 2007 | 22.11 | 22.30 | 21.44 | 22.25 | 1,815,214 | +0.30(+1.37%) |
Dec 17, 2007 | 22.14 | 22.24 | 21.85 | 21.95 | 953,100 | -0.31(-1.41%) |
Dec 14, 2007 | 22.68 | 22.92 | 22.25 | 22.26 | 598,673 | -0.63(-2.74%) |
Dec 13, 2007 | 22.37 | 23.07 | 22.19 | 22.89 | 1,071,825 | -0.04(-0.18%) |
Dec 12, 2007 | 23.49 | 23.83 | 22.54 | 22.93 | 890,976 | -0.06(-0.27%) |
Dec 11, 2007 | 24.20 | 24.20 | 22.99 | 22.99 | 777,425 | -1.10(-4.56%) |
Dec 10, 2007 | 23.65 | 24.12 | 23.40 | 24.09 | 984,789 | +0.44(+1.88%) |
Dec 07, 2007 | 23.72 | 23.72 | 23.21 | 23.65 | 590,400 | -0.01(-0.06%) |
Dec 06, 2007 | 23.24 | 23.82 | 23.17 | 23.66 | 936,690 | +0.50(+2.15%) |
Dec 05, 2007 | 23.21 | 23.45 | 23.12 | 23.16 | 738,517 | +0.16(+0.68%) |
Dec 04, 2007 | 22.99 | 23.28 | 22.76 | 23.01 | 990,937 | -0.13(-0.56%) |
Dec 03, 2007 | 23.29 | 23.66 | 23.06 | 23.14 | 1,348,702 | -0.67(-2.81%) |
Nov 30, 2007 | 23.88 | 24.06 | 23.64 | 23.81 | 770,978 | +0.08(+0.35%) |
Nov 29, 2007 | 23.98 | 23.98 | 23.50 | 23.72 | 713,912 | -0.31(-1.31%) |
Nov 28, 2007 | 23.39 | 24.11 | 23.31 | 24.04 | 1,359,783 | +0.78(+3.35%) |
Nov 27, 2007 | 23.10 | 23.58 | 22.89 | 23.26 | 1,037,289 | +0.31(+1.34%) |
Nov 26, 2007 | 22.98 | 23.55 | 22.95 | 22.95 | 1,101,274 | +0.01(+0.03%) |
Nov 23, 2007 | 22.78 | 23.12 | 22.49 | 22.95 | 317,651 | +0.30(+1.33%) |
Nov 21, 2007 | 22.45 | 22.99 | 22.34 | 22.65 | 1,072,073 | +0.00(+0.00%) |
Nov 20, 2007 | 21.98 | 22.86 | 21.98 | 22.65 | 1,366,428 | +0.85(+3.88%) |
Nov 19, 2007 | 22.53 | 22.58 | 21.70 | 21.80 | 1,030,681 | -0.85(-3.77%) |
Nov 16, 2007 | 23.07 | 23.08 | 22.22 | 22.65 | 1,109,948 | -0.39(-1.69%) |
Nov 15, 2007 | 22.45 | 23.19 | 22.43 | 23.04 | 2,363,484 | +0.53(+2.33%) |
Nov 14, 2007 | 22.20 | 22.82 | 22.20 | 22.52 | 2,141,802 | +0.60(+2.74%) |
Nov 13, 2007 | 21.76 | 22.14 | 21.54 | 21.92 | 1,240,730 | +0.26(+1.20%) |
Nov 12, 2007 | 21.77 | 22.45 | 21.56 | 21.66 | 1,127,764 | -0.17(-0.78%) |
Nov 09, 2007 | 21.79 | 22.07 | 21.19 | 21.83 | 1,044,957 | -0.17(-0.78%) |
Nov 08, 2007 | 21.96 | 22.27 | 21.20 | 22.00 | 1,187,970 | +0.14(+0.62%) |
Nov 07, 2007 | 22.94 | 22.94 | 21.82 | 21.86 | 1,673,090 | -0.96(-4.19%) |
Nov 06, 2007 | 22.54 | 22.89 | 22.37 | 22.82 | 1,506,265 | -0.02(-0.09%) |
Nov 05, 2007 | 22.55 | 23.11 | 22.48 | 22.84 | 1,140,233 | -0.21(-0.92%) |
Nov 02, 2007 | 23.85 | 24.35 | 22.88 | 23.05 | 1,625,618 | -0.70(-2.93%) |