Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 28.50 | 29.96 | 27.72 | 29.96 | 978,564 | +1.44(+5.06%) |
Oct 30, 2008 | 29.55 | 29.99 | 27.74 | 28.52 | 768,488 | -0.19(-0.67%) |
Oct 29, 2008 | 27.13 | 30.08 | 26.05 | 28.71 | 2,375,622 | +1.36(+4.96%) |
Oct 28, 2008 | 25.64 | 27.66 | 24.25 | 27.36 | 1,849,343 | +2.87(+11.71%) |
Oct 27, 2008 | 24.59 | 26.44 | 24.39 | 24.49 | 1,462,318 | -1.09(-4.24%) |
Oct 24, 2008 | 25.59 | 26.52 | 24.29 | 25.57 | 2,052,178 | -0.81(-3.08%) |
Oct 23, 2008 | 27.86 | 28.14 | 25.68 | 26.39 | 2,453,475 | -1.30(-4.69%) |
Oct 22, 2008 | 28.84 | 29.83 | 27.40 | 27.69 | 1,908,500 | -1.52(-5.21%) |
Oct 21, 2008 | 29.38 | 31.47 | 29.07 | 29.21 | 809,460 | -1.10(-3.64%) |
Oct 20, 2008 | 30.04 | 31.29 | 29.44 | 30.31 | 1,128,459 | +0.43(+1.43%) |
Oct 17, 2008 | 29.42 | 31.24 | 29.23 | 29.89 | 0 | -0.74(-2.41%) |
Oct 16, 2008 | 29.35 | 31.12 | 28.51 | 30.62 | 2,100,301 | +1.37(+4.67%) |
Oct 15, 2008 | 30.65 | 31.08 | 28.64 | 29.26 | 1,384,229 | -2.26(-7.16%) |
Oct 14, 2008 | 33.95 | 33.95 | 30.07 | 31.51 | 1,743,917 | -2.15(-6.39%) |
Oct 13, 2008 | 34.11 | 34.51 | 31.97 | 33.67 | 1,547,056 | +1.35(+4.17%) |
Oct 10, 2008 | 29.17 | 33.09 | 29.07 | 32.32 | 0 | +1.62(+5.27%) |
Oct 09, 2008 | 32.47 | 34.44 | 30.70 | 30.70 | 1,609,461 | -1.49(-4.64%) |
Oct 08, 2008 | 32.90 | 33.82 | 31.49 | 32.19 | 1,923,818 | -0.73(-2.21%) |
Oct 07, 2008 | 35.14 | 35.85 | 32.59 | 32.92 | 1,536,078 | -1.90(-5.45%) |
Oct 06, 2008 | 35.28 | 36.01 | 34.11 | 34.82 | 1,991,153 | -1.62(-4.44%) |
Oct 03, 2008 | 37.25 | 37.61 | 35.91 | 36.44 | 0 | -0.20(-0.56%) |
Oct 02, 2008 | 37.43 | 37.77 | 36.40 | 36.64 | 1,492,891 | -1.39(-3.64%) |
Oct 01, 2008 | 37.87 | 38.53 | 36.81 | 38.03 | 819,058 | +0.15(+0.38%) |
Sep 30, 2008 | 36.49 | 38.49 | 36.49 | 37.88 | 1,242,400 | +1.23(+3.36%) |
Sep 29, 2008 | 38.13 | 39.73 | 36.40 | 36.65 | 1,397,520 | -3.24(-8.11%) |
Sep 26, 2008 | 36.67 | 39.97 | 35.84 | 39.89 | 0 | +1.71(+4.47%) |
Sep 25, 2008 | 37.16 | 38.55 | 36.83 | 38.18 | 616,440 | +1.13(+3.06%) |
Sep 24, 2008 | 37.65 | 37.89 | 36.83 | 37.05 | 738,932 | +0.10(+0.26%) |
Sep 23, 2008 | 36.83 | 37.98 | 36.71 | 36.95 | 899,068 | -0.04(-0.10%) |
Sep 22, 2008 | 40.53 | 40.53 | 36.77 | 36.99 | 1,561,494 | -4.19(-10.17%) |
Sep 19, 2008 | 38.81 | 41.18 | 37.72 | 41.18 | 0 | +4.59(+12.56%) |
Sep 18, 2008 | 36.18 | 37.45 | 34.70 | 36.58 | 3,858,757 | +0.56(+1.56%) |
Sep 17, 2008 | 36.60 | 37.23 | 35.91 | 36.02 | 2,005,677 | -1.23(-3.30%) |
Sep 16, 2008 | 34.96 | 37.38 | 34.96 | 37.25 | 1,638,477 | +1.66(+4.66%) |
Sep 15, 2008 | 35.54 | 36.90 | 35.16 | 35.59 | 1,757,089 | -1.32(-3.57%) |
Sep 12, 2008 | 36.35 | 37.50 | 36.34 | 36.91 | 0 | -0.07(-0.18%) |
Sep 11, 2008 | 35.67 | 37.42 | 35.44 | 36.98 | 826,255 | +0.59(+1.62%) |
Sep 10, 2008 | 35.56 | 37.26 | 35.34 | 36.39 | 1,016,458 | +1.07(+3.02%) |
Sep 09, 2008 | 36.85 | 36.85 | 35.15 | 35.32 | 1,358,130 | -1.38(-3.75%) |
Sep 08, 2008 | 35.86 | 36.70 | 35.57 | 36.70 | 1,905,859 | +1.92(+5.52%) |
Sep 05, 2008 | 33.85 | 34.86 | 33.44 | 34.78 | 0 | +0.47(+1.38%) |
Sep 04, 2008 | 35.06 | 35.45 | 34.24 | 34.30 | 1,096,088 | -1.08(-3.04%) |
Sep 03, 2008 | 35.83 | 36.22 | 34.95 | 35.38 | 1,175,550 | -0.70(-1.93%) |
Sep 02, 2008 | 36.74 | 36.77 | 34.88 | 36.08 | 772,575 | -0.04(-0.11%) |
Aug 29, 2008 | 36.01 | 36.49 | 35.18 | 36.12 | 0 | +0.06(+0.16%) |
Aug 28, 2008 | 35.14 | 36.17 | 34.58 | 36.06 | 724,905 | +1.02(+2.90%) |
Aug 27, 2008 | 34.13 | 35.33 | 34.13 | 35.04 | 450,832 | +0.36(+1.03%) |
Aug 26, 2008 | 34.24 | 34.82 | 33.92 | 34.68 | 559,786 | +0.58(+1.71%) |
Aug 25, 2008 | 34.71 | 34.71 | 33.79 | 34.10 | 671,804 | -0.61(-1.76%) |
Aug 22, 2008 | 34.32 | 34.71 | 33.83 | 34.71 | 0 | +0.54(+1.59%) |
Aug 21, 2008 | 33.74 | 34.33 | 33.40 | 34.17 | 812,796 | +0.34(+1.00%) |
Aug 20, 2008 | 33.20 | 34.13 | 33.01 | 33.83 | 809,022 | +0.16(+0.49%) |
Aug 19, 2008 | 34.84 | 35.02 | 33.51 | 33.67 | 1,223,208 | -1.42(-4.06%) |
Aug 18, 2008 | 36.05 | 36.05 | 34.84 | 35.09 | 1,116,427 | -0.52(-1.47%) |
Aug 15, 2008 | 36.90 | 37.12 | 34.93 | 35.61 | 0 | -1.40(-3.77%) |
Aug 14, 2008 | 34.40 | 37.01 | 34.40 | 37.01 | 1,131,898 | +1.78(+5.06%) |
Aug 13, 2008 | 35.67 | 36.14 | 34.88 | 35.23 | 862,766 | -0.35(-0.98%) |
Aug 12, 2008 | 36.87 | 36.87 | 35.14 | 35.57 | 1,009,096 | -1.19(-3.24%) |
Aug 11, 2008 | 35.75 | 37.06 | 35.19 | 36.77 | 1,194,006 | +1.02(+2.85%) |
Aug 08, 2008 | 33.85 | 36.02 | 33.48 | 35.75 | 964,611 | +1.79(+5.28%) |
Aug 07, 2008 | 33.99 | 35.03 | 33.28 | 33.96 | 828,100 | -0.34(-0.99%) |
Aug 06, 2008 | 35.37 | 35.37 | 33.84 | 34.30 | 758,211 | -1.08(-3.04%) |
Aug 05, 2008 | 33.77 | 35.37 | 32.98 | 35.37 | 1,242,848 | +2.12(+6.38%) |
Aug 04, 2008 | 34.06 | 34.28 | 32.91 | 33.25 | 867,227 | -0.81(-2.39%) |
Aug 01, 2008 | 33.82 | 34.89 | 32.84 | 34.06 | 1,116,415 | +0.12(+0.34%) |
Jul 31, 2008 | 34.05 | 34.18 | 32.56 | 33.95 | 859,849 | -0.11(-0.31%) |
Jul 30, 2008 | 34.78 | 35.23 | 32.94 | 34.05 | 761,064 | -0.75(-2.14%) |
Jul 29, 2008 | 34.80 | 34.80 | 32.81 | 34.80 | 1,123,863 | +1.69(+5.09%) |
Jul 28, 2008 | 33.31 | 34.11 | 33.04 | 33.11 | 914,953 | -0.35(-1.04%) |
Jul 25, 2008 | 32.68 | 34.02 | 32.68 | 33.46 | 806,568 | +0.78(+2.40%) |
Jul 24, 2008 | 35.18 | 35.18 | 32.48 | 32.68 | 1,007,681 | -2.50(-7.11%) |
Jul 23, 2008 | 34.72 | 35.84 | 33.86 | 35.18 | 1,198,431 | +0.47(+1.34%) |
Jul 22, 2008 | 32.48 | 34.71 | 32.02 | 34.71 | 951,073 | +2.15(+6.61%) |
Jul 21, 2008 | 33.73 | 34.01 | 32.25 | 32.56 | 856,703 | -1.28(-3.78%) |
Jul 18, 2008 | 33.28 | 34.18 | 32.60 | 33.84 | 935,075 | +0.74(+2.22%) |
Jul 17, 2008 | 32.37 | 33.71 | 31.01 | 33.10 | 1,398,626 | -0.40(-1.19%) |
Jul 16, 2008 | 30.86 | 33.74 | 30.68 | 33.50 | 1,000,550 | +2.47(+7.96%) |
Jul 15, 2008 | 30.65 | 31.87 | 29.68 | 31.03 | 861,773 | +0.11(+0.34%) |
Jul 14, 2008 | 32.05 | 32.42 | 30.77 | 30.92 | 744,482 | -0.92(-2.89%) |
Jul 11, 2008 | 31.30 | 32.58 | 30.69 | 31.84 | 638,699 | +0.02(+0.06%) |
Jul 10, 2008 | 31.54 | 32.40 | 31.11 | 31.82 | 755,775 | +0.34(+1.08%) |
Jul 09, 2008 | 33.09 | 33.35 | 31.31 | 31.48 | 901,772 | -1.84(-5.52%) |
Jul 08, 2008 | 31.29 | 33.81 | 31.08 | 33.33 | 1,101,241 | +1.95(+6.21%) |
Jul 07, 2008 | 31.60 | 32.25 | 31.02 | 31.38 | 844,886 | -0.27(-0.86%) |
Jul 04, 2008 | 31.88 | 32.05 | 30.97 | 31.65 | 742,699 | +0.00(+0.00%) |
Jul 03, 2008 | 31.88 | 32.05 | 30.97 | 31.65 | 742,699 | -0.09(-0.27%) |
Jul 02, 2008 | 32.79 | 33.15 | 31.74 | 31.74 | 949,558 | -1.20(-3.65%) |
Jul 01, 2008 | 32.92 | 33.28 | 32.35 | 32.94 | 778,690 | -0.32(-0.96%) |
Jun 30, 2008 | 33.14 | 33.70 | 32.74 | 33.26 | 510,025 | +0.10(+0.29%) |
Jun 27, 2008 | 33.39 | 33.93 | 33.07 | 33.16 | 866,819 | -0.40(-1.18%) |
Jun 26, 2008 | 34.05 | 34.69 | 33.56 | 33.56 | 828,958 | -1.27(-3.65%) |
Jun 25, 2008 | 34.46 | 35.05 | 34.28 | 34.83 | 757,901 | +0.37(+1.07%) |
Jun 24, 2008 | 33.81 | 34.61 | 33.19 | 34.46 | 441,529 | +0.65(+1.92%) |
Jun 23, 2008 | 34.06 | 34.38 | 33.61 | 33.81 | 809,911 | -0.26(-0.77%) |
Jun 20, 2008 | 35.10 | 35.10 | 33.92 | 34.07 | 673,736 | -0.47(-1.35%) |
Jun 19, 2008 | 34.37 | 35.03 | 34.28 | 34.54 | 751,526 | +0.16(+0.48%) |
Jun 18, 2008 | 34.54 | 34.85 | 33.94 | 34.37 | 484,898 | -0.15(-0.42%) |
Jun 17, 2008 | 35.86 | 35.86 | 34.37 | 34.52 | 493,884 | -1.09(-3.05%) |
Jun 16, 2008 | 34.40 | 35.60 | 33.92 | 35.60 | 423,060 | +0.37(+1.05%) |
Jun 13, 2008 | 35.22 | 35.23 | 34.35 | 35.23 | 423,413 | +0.46(+1.31%) |
Jun 12, 2008 | 34.23 | 35.20 | 34.18 | 34.78 | 570,238 | +0.68(+1.99%) |
Jun 11, 2008 | 34.68 | 35.03 | 33.92 | 34.10 | 491,163 | -0.79(-2.28%) |
Jun 10, 2008 | 34.89 | 35.38 | 34.04 | 34.90 | 639,493 | +0.51(+1.49%) |
Jun 09, 2008 | 34.84 | 35.94 | 34.38 | 34.38 | 750,873 | -0.47(-1.33%) |
Jun 06, 2008 | 36.74 | 36.74 | 34.73 | 34.85 | 1,177,803 | -2.17(-5.86%) |
Jun 05, 2008 | 36.74 | 37.02 | 36.03 | 37.02 | 506,839 | +0.17(+0.47%) |
Jun 04, 2008 | 36.95 | 37.11 | 36.58 | 36.84 | 581,417 | +0.02(+0.05%) |
Jun 03, 2008 | 36.64 | 37.02 | 36.44 | 36.82 | 511,573 | +0.04(+0.11%) |
Jun 02, 2008 | 37.17 | 37.45 | 36.06 | 36.79 | 445,925 | -0.41(-1.09%) |
May 30, 2008 | 37.80 | 37.80 | 36.94 | 37.19 | 548,472 | -0.60(-1.59%) |
May 29, 2008 | 37.62 | 38.01 | 37.35 | 37.79 | 365,383 | +0.17(+0.46%) |
May 28, 2008 | 37.25 | 37.81 | 37.21 | 37.62 | 441,285 | +0.41(+1.09%) |
May 27, 2008 | 36.33 | 37.29 | 36.33 | 37.21 | 1,858,749 | +0.67(+1.83%) |
May 26, 2008 | 37.51 | 37.65 | 36.28 | 36.54 | 0 | +0.00(+0.00%) |
May 23, 2008 | 37.51 | 37.65 | 36.28 | 36.54 | 523,343 | -0.97(-2.58%) |
May 22, 2008 | 37.83 | 38.48 | 37.31 | 37.51 | 367,917 | -0.32(-0.85%) |
May 21, 2008 | 38.12 | 38.64 | 37.83 | 37.83 | 816,284 | -0.18(-0.48%) |
May 20, 2008 | 38.12 | 39.04 | 38.02 | 38.02 | 1,053,581 | -0.31(-0.81%) |
May 19, 2008 | 38.18 | 38.71 | 38.08 | 38.33 | 1,063,189 | -0.02(-0.05%) |
May 16, 2008 | 38.29 | 38.61 | 38.20 | 38.35 | 607,680 | -0.02(-0.05%) |
May 15, 2008 | 37.93 | 38.49 | 37.58 | 38.37 | 567,959 | +0.57(+1.51%) |
May 14, 2008 | 38.52 | 38.78 | 37.60 | 37.79 | 731,632 | -0.79(-2.06%) |
May 13, 2008 | 39.05 | 39.26 | 38.08 | 38.59 | 464,575 | -0.37(-0.95%) |
May 12, 2008 | 39.17 | 39.17 | 37.91 | 38.96 | 364,635 | +0.36(+0.93%) |
May 09, 2008 | 38.29 | 39.00 | 38.20 | 38.60 | 349,522 | -0.15(-0.40%) |
May 08, 2008 | 38.76 | 39.30 | 38.34 | 38.75 | 441,103 | -0.11(-0.27%) |
May 07, 2008 | 40.29 | 40.81 | 38.78 | 38.86 | 587,154 | -1.65(-4.07%) |
May 06, 2008 | 41.28 | 41.64 | 39.97 | 40.51 | 744,139 | -0.19(-0.48%) |
May 05, 2008 | 39.24 | 40.70 | 39.24 | 40.70 | 491,838 | +1.48(+3.78%) |
May 02, 2008 | 39.90 | 39.90 | 38.80 | 39.22 | 557,348 | -0.03(-0.07%) |
May 01, 2008 | 39.34 | 39.95 | 38.76 | 39.25 | 842,014 | -0.16(-0.42%) |
Apr 30, 2008 | 40.46 | 40.84 | 38.85 | 39.41 | 614,972 | -0.80(-2.00%) |
Apr 29, 2008 | 40.65 | 40.93 | 40.01 | 40.22 | 514,462 | -0.71(-1.73%) |
Apr 28, 2008 | 42.63 | 42.63 | 40.73 | 40.92 | 884,571 | +0.31(+0.76%) |
Apr 25, 2008 | 39.48 | 40.75 | 39.24 | 40.61 | 623,710 | +1.02(+2.57%) |
Apr 24, 2008 | 38.14 | 39.69 | 37.83 | 39.60 | 535,416 | +1.57(+4.13%) |
Apr 23, 2008 | 38.45 | 38.76 | 37.77 | 38.03 | 288,160 | -0.61(-1.58%) |
Apr 22, 2008 | 38.53 | 38.95 | 38.42 | 38.64 | 396,942 | -0.10(-0.25%) |
Apr 21, 2008 | 39.31 | 39.31 | 38.44 | 38.73 | 432,380 | -0.57(-1.45%) |
Apr 18, 2008 | 38.76 | 40.07 | 38.76 | 39.31 | 589,536 | +0.35(+0.90%) |
Apr 17, 2008 | 38.71 | 39.00 | 38.15 | 38.96 | 444,729 | -0.13(-0.32%) |
Apr 16, 2008 | 38.47 | 39.09 | 37.79 | 39.08 | 690,701 | +1.07(+2.80%) |
Apr 15, 2008 | 38.51 | 39.14 | 36.82 | 38.02 | 974,963 | -0.15(-0.38%) |
Apr 14, 2008 | 38.65 | 39.04 | 37.40 | 38.16 | 1,100,483 | -0.55(-1.43%) |
Apr 11, 2008 | 38.77 | 39.98 | 38.59 | 38.71 | 867,787 | -0.68(-1.72%) |
Apr 10, 2008 | 39.25 | 40.31 | 39.11 | 39.39 | 538,549 | +0.11(+0.27%) |
Apr 09, 2008 | 40.13 | 40.68 | 39.05 | 39.29 | 634,676 | -1.06(-2.62%) |
Apr 08, 2008 | 41.06 | 41.12 | 40.04 | 40.34 | 595,359 | -0.72(-1.75%) |
Apr 07, 2008 | 41.68 | 42.25 | 40.56 | 41.06 | 871,569 | -0.58(-1.40%) |
Apr 04, 2008 | 42.44 | 42.62 | 41.48 | 41.64 | 1,101,155 | -0.15(-0.37%) |
Apr 03, 2008 | 42.06 | 42.39 | 41.52 | 41.80 | 1,169,978 | -0.36(-0.85%) |
Apr 02, 2008 | 43.40 | 43.40 | 41.95 | 42.15 | 1,003,797 | -0.94(-2.18%) |
Apr 01, 2008 | 41.69 | 43.09 | 40.49 | 43.09 | 1,200,839 | +1.49(+3.59%) |
Mar 31, 2008 | 42.63 | 42.63 | 41.15 | 41.60 | 1,781,344 | +0.90(+2.21%) |
Mar 28, 2008 | 40.85 | 41.67 | 40.25 | 40.70 | 827,936 | -0.23(-0.57%) |
Mar 27, 2008 | 41.68 | 42.73 | 40.86 | 40.93 | 974,561 | -0.93(-2.22%) |
Mar 26, 2008 | 42.93 | 43.65 | 41.64 | 41.86 | 624,861 | -1.37(-3.16%) |
Mar 25, 2008 | 42.48 | 43.27 | 41.97 | 43.23 | 1,620,716 | +0.11(+0.25%) |
Mar 24, 2008 | 45.37 | 45.37 | 41.72 | 43.12 | 1,862,498 | -1.46(-3.28%) |
Mar 21, 2008 | 41.91 | 44.95 | 41.48 | 44.59 | 1,113,561 | -0.11(-0.24%) |
Mar 20, 2008 | 41.91 | 44.95 | 41.48 | 44.69 | 1,113,561 | +2.59(+6.15%) |
Mar 19, 2008 | 43.44 | 43.44 | 41.34 | 42.11 | 770,438 | -1.01(-2.34%) |
Mar 18, 2008 | 40.61 | 43.36 | 40.61 | 43.11 | 1,726,451 | +2.84(+7.05%) |
Mar 17, 2008 | 40.21 | 40.70 | 38.42 | 40.27 | 1,190,713 | -0.19(-0.48%) |
Mar 14, 2008 | 39.25 | 40.81 | 38.29 | 40.47 | 1,368,015 | +1.22(+3.11%) |
Mar 13, 2008 | 38.27 | 39.25 | 36.77 | 39.25 | 865,960 | +1.51(+4.01%) |
Mar 12, 2008 | 37.71 | 38.59 | 37.03 | 37.74 | 974,660 | -0.03(-0.08%) |
Mar 11, 2008 | 37.65 | 38.21 | 36.82 | 37.76 | 996,299 | +0.85(+2.31%) |
Mar 10, 2008 | 35.96 | 37.27 | 35.96 | 36.91 | 1,203,187 | +0.84(+2.34%) |
Mar 07, 2008 | 36.86 | 37.74 | 35.76 | 36.07 | 1,016,166 | -1.19(-3.20%) |
Mar 06, 2008 | 37.55 | 38.36 | 37.26 | 37.26 | 557,187 | -0.63(-1.66%) |
Mar 05, 2008 | 38.02 | 38.54 | 37.30 | 37.89 | 920,273 | +0.43(+1.14%) |
Mar 04, 2008 | 36.65 | 37.46 | 36.65 | 37.46 | 843,609 | +0.35(+0.94%) |
Mar 03, 2008 | 37.53 | 37.53 | 36.71 | 37.12 | 852,537 | -0.15(-0.39%) |
Feb 29, 2008 | 36.92 | 37.48 | 36.84 | 37.26 | 776,379 | -0.39(-1.03%) |
Feb 28, 2008 | 38.75 | 38.75 | 37.10 | 37.65 | 539,575 | -0.73(-1.89%) |
Feb 27, 2008 | 37.15 | 38.88 | 36.73 | 38.37 | 1,781,234 | -0.08(-0.20%) |
Feb 26, 2008 | 37.11 | 39.03 | 37.11 | 38.45 | 523,548 | +0.75(+1.98%) |
Feb 25, 2008 | 36.61 | 37.72 | 35.97 | 37.71 | 578,624 | +1.34(+3.68%) |
Feb 22, 2008 | 36.07 | 36.57 | 35.31 | 36.37 | 604,210 | +0.67(+1.87%) |
Feb 21, 2008 | 36.89 | 36.90 | 35.23 | 35.70 | 706,928 | -0.83(-2.28%) |
Feb 20, 2008 | 35.20 | 37.24 | 34.89 | 36.53 | 766,146 | +1.02(+2.87%) |
Feb 19, 2008 | 37.88 | 39.54 | 35.47 | 35.52 | 1,449,830 | -0.97(-2.66%) |
Feb 18, 2008 | 36.82 | 37.45 | 35.95 | 36.49 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 36.82 | 37.45 | 35.95 | 36.49 | 507,480 | -0.68(-1.83%) |
Feb 14, 2008 | 38.17 | 38.17 | 36.97 | 37.16 | 487,135 | -0.31(-0.83%) |
Feb 13, 2008 | 38.23 | 38.23 | 36.59 | 37.47 | 801,328 | -0.07(-0.18%) |
Feb 12, 2008 | 37.57 | 38.64 | 36.86 | 37.54 | 642,968 | -0.02(-0.05%) |
Feb 11, 2008 | 37.02 | 38.17 | 37.02 | 37.56 | 879,615 | +0.49(+1.33%) |
Feb 08, 2008 | 37.74 | 38.13 | 36.83 | 37.07 | 1,305,961 | -0.50(-1.34%) |
Feb 07, 2008 | 36.72 | 37.75 | 35.80 | 37.57 | 653,107 | +0.78(+2.11%) |
Feb 06, 2008 | 38.69 | 38.69 | 36.78 | 36.80 | 683,923 | -1.15(-3.04%) |
Feb 05, 2008 | 38.38 | 38.38 | 36.85 | 37.95 | 945,254 | -0.44(-1.14%) |
Feb 04, 2008 | 38.75 | 38.77 | 38.14 | 38.38 | 1,423,615 | -0.28(-0.73%) |
Feb 01, 2008 | 37.03 | 38.67 | 37.03 | 38.67 | 974,104 | +1.05(+2.78%) |
Jan 31, 2008 | 35.97 | 38.25 | 35.59 | 37.62 | 1,146,334 | +1.14(+3.13%) |
Jan 30, 2008 | 36.83 | 37.31 | 36.17 | 36.48 | 1,177,247 | -0.65(-1.75%) |
Jan 29, 2008 | 35.84 | 37.21 | 35.28 | 37.12 | 1,669,084 | +2.24(+6.42%) |
Jan 28, 2008 | 35.17 | 35.49 | 34.01 | 34.89 | 1,470,868 | -0.04(-0.11%) |
Jan 25, 2008 | 36.76 | 36.92 | 34.92 | 34.92 | 1,478,720 | -1.12(-3.12%) |
Jan 24, 2008 | 34.40 | 36.79 | 33.92 | 36.05 | 1,573,910 | +1.74(+5.08%) |
Jan 23, 2008 | 31.26 | 35.00 | 30.00 | 34.30 | 2,598,366 | +3.19(+10.25%) |
Jan 22, 2008 | 30.04 | 31.50 | 28.59 | 31.12 | 2,824,778 | +1.07(+3.55%) |
Jan 21, 2008 | 29.97 | 30.65 | 29.89 | 30.05 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 29.97 | 30.65 | 29.89 | 30.05 | 1,268,940 | +0.24(+0.81%) |
Jan 17, 2008 | 29.67 | 30.36 | 29.39 | 29.81 | 886,281 | -0.23(-0.77%) |
Jan 16, 2008 | 29.82 | 30.53 | 29.67 | 30.04 | 787,622 | -0.01(-0.03%) |
Jan 15, 2008 | 31.01 | 31.01 | 29.70 | 30.05 | 625,606 | -0.85(-2.76%) |
Jan 14, 2008 | 31.04 | 31.69 | 30.53 | 30.90 | 947,047 | -0.11(-0.34%) |
Jan 11, 2008 | 31.41 | 31.98 | 30.55 | 31.01 | 1,136,755 | -0.29(-0.93%) |
Jan 10, 2008 | 31.36 | 31.98 | 30.67 | 31.30 | 1,668,628 | -0.43(-1.34%) |
Jan 09, 2008 | 32.51 | 32.78 | 29.27 | 31.73 | 1,683,516 | -0.79(-2.41%) |
Jan 08, 2008 | 32.85 | 34.11 | 32.16 | 32.51 | 1,636,836 | -0.56(-1.70%) |
Jan 07, 2008 | 31.97 | 33.07 | 31.23 | 33.07 | 1,965,304 | +1.58(+5.02%) |
Jan 04, 2008 | 33.67 | 33.67 | 31.09 | 31.49 | 2,879,597 | -2.03(-6.04%) |
Jan 03, 2008 | 33.91 | 34.34 | 33.35 | 33.52 | 1,389,817 | -0.11(-0.32%) |
Jan 02, 2008 | 34.12 | 35.10 | 33.31 | 33.63 | 1,341,210 | -0.78(-2.28%) |
Jan 01, 2008 | 33.50 | 35.11 | 33.50 | 34.41 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 33.50 | 35.11 | 33.50 | 34.41 | 1,282,888 | +0.87(+2.60%) |
Dec 28, 2007 | 33.29 | 33.99 | 32.80 | 33.54 | 833,319 | +0.74(+2.25%) |
Dec 27, 2007 | 32.65 | 33.18 | 32.65 | 32.80 | 556,622 | -0.08(-0.24%) |
Dec 26, 2007 | 33.85 | 33.85 | 32.71 | 32.88 | 826,076 | -0.33(-0.99%) |
Dec 24, 2007 | 32.82 | 33.31 | 32.46 | 33.21 | 906,817 | +0.77(+2.36%) |
Dec 21, 2007 | 32.42 | 32.70 | 31.96 | 32.44 | 1,110,974 | +0.15(+0.45%) |
Dec 20, 2007 | 31.87 | 32.46 | 31.87 | 32.30 | 1,627,634 | +0.20(+0.63%) |
Dec 19, 2007 | 30.16 | 32.12 | 30.12 | 32.10 | 1,795,795 | +2.04(+6.80%) |
Dec 18, 2007 | 27.86 | 30.35 | 27.86 | 30.05 | 1,682,280 | +2.00(+7.12%) |
Dec 17, 2007 | 27.52 | 28.26 | 27.51 | 28.05 | 1,142,871 | +0.76(+2.77%) |
Dec 14, 2007 | 27.11 | 27.70 | 26.76 | 27.30 | 779,240 | +0.32(+1.19%) |
Dec 13, 2007 | 27.13 | 27.18 | 26.55 | 26.98 | 733,473 | +0.03(+0.11%) |
Dec 12, 2007 | 27.98 | 28.26 | 26.31 | 26.95 | 871,566 | -0.08(-0.29%) |
Dec 11, 2007 | 28.66 | 29.55 | 27.03 | 27.03 | 843,258 | -1.82(-6.31%) |
Dec 10, 2007 | 28.69 | 28.90 | 27.98 | 28.85 | 702,866 | +0.36(+1.26%) |
Dec 07, 2007 | 27.87 | 28.59 | 27.74 | 28.49 | 909,912 | +0.53(+1.91%) |
Dec 06, 2007 | 26.77 | 28.08 | 26.77 | 27.96 | 727,715 | +1.09(+4.04%) |
Dec 05, 2007 | 26.48 | 27.31 | 26.28 | 26.87 | 511,490 | +0.46(+1.72%) |
Dec 04, 2007 | 27.18 | 27.43 | 26.37 | 26.42 | 672,818 | -1.13(-4.12%) |
Dec 03, 2007 | 27.88 | 27.88 | 27.13 | 27.55 | 763,755 | -0.02(-0.07%) |
Nov 30, 2007 | 27.14 | 28.39 | 27.14 | 27.57 | 1,537,029 | +0.83(+3.12%) |
Nov 29, 2007 | 26.93 | 27.09 | 25.87 | 26.74 | 1,092,024 | -0.50(-1.85%) |
Nov 28, 2007 | 26.40 | 27.24 | 26.39 | 27.24 | 1,072,902 | +0.85(+3.23%) |
Nov 27, 2007 | 27.22 | 27.22 | 25.93 | 26.39 | 742,059 | -0.36(-1.34%) |
Nov 26, 2007 | 27.45 | 27.48 | 26.59 | 26.75 | 655,206 | -0.83(-3.02%) |
Nov 23, 2007 | 27.30 | 27.68 | 27.20 | 27.58 | 298,498 | +0.38(+1.39%) |
Nov 21, 2007 | 27.63 | 27.91 | 27.20 | 27.20 | 1,161,125 | -0.84(-3.01%) |
Nov 20, 2007 | 28.10 | 28.36 | 27.15 | 28.04 | 1,083,620 | -0.13(-0.45%) |
Nov 19, 2007 | 29.67 | 29.67 | 28.17 | 28.17 | 1,178,358 | -1.39(-4.69%) |
Nov 16, 2007 | 29.80 | 29.84 | 29.16 | 29.56 | 732,978 | +0.05(+0.16%) |
Nov 15, 2007 | 29.56 | 29.71 | 29.17 | 29.51 | 865,787 | -0.05(-0.16%) |
Nov 14, 2007 | 30.23 | 30.24 | 29.48 | 29.56 | 610,282 | -0.32(-1.07%) |
Nov 13, 2007 | 29.56 | 29.88 | 29.15 | 29.88 | 1,098,694 | +0.74(+2.53%) |
Nov 12, 2007 | 28.99 | 29.64 | 28.68 | 29.14 | 667,476 | +0.24(+0.84%) |
Nov 09, 2007 | 29.80 | 29.80 | 28.68 | 28.90 | 1,280,759 | -0.91(-3.06%) |
Nov 08, 2007 | 31.15 | 31.15 | 29.09 | 29.81 | 1,226,331 | -0.87(-2.84%) |
Nov 07, 2007 | 30.83 | 31.01 | 30.51 | 30.68 | 1,066,910 | -0.69(-2.19%) |
Nov 06, 2007 | 32.95 | 32.95 | 30.87 | 31.37 | 954,430 | -1.12(-3.46%) |
Nov 05, 2007 | 31.98 | 32.85 | 31.78 | 32.49 | 626,392 | +0.30(+0.93%) |
Nov 02, 2007 | 32.52 | 32.71 | 31.59 | 32.19 | 566,115 | -0.27(-0.84%) |