Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 10.67 | 11.14 | 10.60 | 11.14 | 0 | +0.41(+3.78%) |
Oct 30, 2008 | 11.16 | 11.16 | 10.57 | 10.73 | 878,860 | +0.11(+1.01%) |
Oct 29, 2008 | 10.70 | 11.14 | 10.29 | 10.62 | 1,428,152 | -0.01(-0.07%) |
Oct 28, 2008 | 11.09 | 11.09 | 10.37 | 10.63 | 900,928 | -0.09(-0.86%) |
Oct 27, 2008 | 12.27 | 12.27 | 10.72 | 10.72 | 994,018 | -1.71(-13.78%) |
Oct 24, 2008 | 12.45 | 13.46 | 11.87 | 12.44 | 0 | -1.03(-7.61%) |
Oct 23, 2008 | 14.57 | 14.69 | 13.00 | 13.46 | 769,055 | -0.97(-6.73%) |
Oct 22, 2008 | 14.92 | 15.05 | 14.15 | 14.43 | 358,678 | -0.70(-4.65%) |
Oct 21, 2008 | 15.14 | 15.63 | 15.11 | 15.14 | 342,765 | -0.20(-1.30%) |
Oct 20, 2008 | 14.69 | 15.34 | 14.69 | 15.34 | 221,433 | +0.79(+5.42%) |
Oct 17, 2008 | 14.37 | 15.45 | 13.15 | 14.55 | 0 | -0.18(-1.19%) |
Oct 16, 2008 | 13.96 | 14.79 | 13.32 | 14.72 | 690,172 | +0.82(+5.89%) |
Oct 15, 2008 | 15.19 | 15.30 | 13.90 | 13.91 | 586,399 | -1.55(-10.04%) |
Oct 14, 2008 | 16.74 | 17.07 | 14.98 | 15.46 | 698,906 | -0.58(-3.62%) |
Oct 13, 2008 | 15.02 | 16.04 | 14.69 | 16.04 | 490,507 | +1.51(+10.43%) |
Oct 10, 2008 | 14.24 | 15.22 | 14.04 | 14.53 | 0 | -0.16(-1.09%) |
Oct 09, 2008 | 15.53 | 15.90 | 14.30 | 14.69 | 793,789 | -0.84(-5.42%) |
Oct 08, 2008 | 15.21 | 16.68 | 15.21 | 15.53 | 585,547 | -0.77(-4.74%) |
Oct 07, 2008 | 17.93 | 18.04 | 16.26 | 16.30 | 613,615 | -1.34(-7.59%) |
Oct 06, 2008 | 18.11 | 18.47 | 16.59 | 17.64 | 519,953 | -1.01(-5.41%) |
Oct 03, 2008 | 20.07 | 20.42 | 18.64 | 18.65 | 0 | -1.25(-6.27%) |
Oct 02, 2008 | 20.06 | 20.26 | 19.65 | 19.90 | 309,276 | -0.66(-3.20%) |
Oct 01, 2008 | 20.70 | 20.78 | 20.31 | 20.55 | 204,779 | -0.35(-1.68%) |
Sep 30, 2008 | 20.29 | 21.09 | 19.93 | 20.91 | 508,241 | +0.88(+4.39%) |
Sep 29, 2008 | 21.38 | 21.38 | 19.98 | 20.03 | 274,779 | -1.70(-7.82%) |
Sep 26, 2008 | 21.43 | 21.77 | 21.17 | 21.72 | 0 | +0.08(+0.39%) |
Sep 25, 2008 | 22.07 | 22.47 | 21.59 | 21.64 | 567,764 | -0.57(-2.55%) |
Sep 24, 2008 | 22.19 | 22.55 | 21.78 | 22.21 | 440,577 | +0.02(+0.10%) |
Sep 23, 2008 | 22.99 | 23.38 | 22.15 | 22.18 | 330,440 | -0.95(-4.10%) |
Sep 22, 2008 | 24.55 | 24.64 | 23.05 | 23.13 | 377,905 | -1.35(-5.50%) |
Sep 19, 2008 | 24.85 | 28.85 | 24.06 | 24.48 | 0 | -0.60(-2.38%) |
Sep 18, 2008 | 24.72 | 25.61 | 23.70 | 25.07 | 1,114,170 | +1.45(+6.15%) |
Sep 17, 2008 | 24.09 | 24.28 | 23.16 | 23.62 | 527,793 | -0.71(-2.92%) |
Sep 16, 2008 | 23.15 | 24.81 | 23.15 | 24.33 | 696,508 | +0.93(+3.95%) |
Sep 15, 2008 | 23.37 | 24.26 | 23.21 | 23.41 | 193,379 | -0.70(-2.89%) |
Sep 12, 2008 | 23.82 | 24.24 | 23.63 | 24.10 | 0 | +0.21(+0.90%) |
Sep 11, 2008 | 23.41 | 24.02 | 23.06 | 23.89 | 298,306 | +0.24(+1.04%) |
Sep 10, 2008 | 23.28 | 23.94 | 22.99 | 23.64 | 436,117 | +0.63(+2.76%) |
Sep 09, 2008 | 23.28 | 24.06 | 23.01 | 23.01 | 314,229 | -0.51(-2.18%) |
Sep 08, 2008 | 23.57 | 23.80 | 23.22 | 23.52 | 442,111 | +0.60(+2.60%) |
Sep 05, 2008 | 22.75 | 23.07 | 22.37 | 22.92 | 0 | +0.08(+0.33%) |
Sep 04, 2008 | 23.64 | 23.78 | 22.75 | 22.85 | 211,224 | -1.06(-4.45%) |
Sep 03, 2008 | 23.55 | 24.11 | 23.47 | 23.91 | 263,901 | +0.37(+1.56%) |
Sep 02, 2008 | 23.90 | 24.64 | 23.30 | 23.54 | 298,412 | +0.08(+0.36%) |
Aug 29, 2008 | 23.79 | 23.89 | 23.41 | 23.46 | 0 | -0.38(-1.60%) |
Aug 28, 2008 | 23.22 | 23.92 | 23.05 | 23.84 | 262,063 | +0.72(+3.11%) |
Aug 27, 2008 | 22.74 | 23.18 | 22.48 | 23.12 | 226,580 | +0.43(+1.89%) |
Aug 26, 2008 | 22.39 | 22.79 | 22.19 | 22.70 | 253,747 | +0.24(+1.09%) |
Aug 25, 2008 | 22.85 | 23.12 | 22.08 | 22.45 | 221,306 | -0.52(-2.26%) |
Aug 22, 2008 | 22.32 | 23.19 | 22.21 | 22.97 | 0 | +0.70(+3.16%) |
Aug 21, 2008 | 22.18 | 22.55 | 22.11 | 22.27 | 342,955 | -0.05(-0.21%) |
Aug 20, 2008 | 22.44 | 22.73 | 21.89 | 22.31 | 420,282 | +0.04(+0.17%) |
Aug 19, 2008 | 24.82 | 25.23 | 19.93 | 22.27 | 961,425 | -3.37(-13.15%) |
Aug 18, 2008 | 26.77 | 26.77 | 25.40 | 25.65 | 410,383 | -0.99(-3.73%) |
Aug 15, 2008 | 26.73 | 27.19 | 26.09 | 26.64 | 0 | +0.27(+1.01%) |
Aug 14, 2008 | 25.74 | 26.59 | 25.56 | 26.37 | 155,070 | +0.46(+1.77%) |
Aug 13, 2008 | 25.92 | 26.04 | 25.17 | 25.92 | 266,993 | -0.21(-0.79%) |
Aug 12, 2008 | 25.98 | 26.36 | 25.73 | 26.12 | 269,406 | +0.11(+0.44%) |
Aug 11, 2008 | 24.97 | 26.41 | 24.65 | 26.01 | 407,545 | +1.03(+4.13%) |
Aug 08, 2008 | 23.46 | 25.11 | 23.46 | 24.97 | 287,832 | +1.48(+6.32%) |
Aug 07, 2008 | 23.13 | 23.93 | 22.96 | 23.49 | 227,014 | -0.04(-0.16%) |
Aug 06, 2008 | 23.74 | 24.06 | 23.45 | 23.53 | 437,040 | -0.48(-2.01%) |
Aug 05, 2008 | 22.18 | 24.81 | 20.39 | 24.01 | 946,950 | +2.16(+9.87%) |
Aug 04, 2008 | 21.83 | 22.11 | 21.50 | 21.85 | 248,588 | +0.00(+0.00%) |
Aug 01, 2008 | 22.05 | 22.21 | 21.66 | 21.85 | 232,565 | -0.10(-0.45%) |
Jul 31, 2008 | 22.16 | 22.35 | 21.85 | 21.95 | 251,092 | -0.48(-2.15%) |
Jul 30, 2008 | 22.18 | 22.73 | 22.18 | 22.44 | 333,655 | +0.34(+1.52%) |
Jul 29, 2008 | 22.10 | 22.36 | 21.98 | 22.10 | 310,542 | +0.01(+0.03%) |
Jul 28, 2008 | 22.57 | 22.70 | 21.79 | 22.09 | 339,864 | -0.62(-2.73%) |
Jul 25, 2008 | 23.06 | 23.11 | 22.65 | 22.71 | 310,975 | -0.17(-0.74%) |
Jul 24, 2008 | 23.51 | 23.51 | 22.87 | 22.88 | 272,610 | -0.62(-2.64%) |
Jul 23, 2008 | 23.09 | 23.77 | 23.09 | 23.50 | 205,651 | +0.28(+1.22%) |
Jul 22, 2008 | 22.17 | 23.22 | 22.00 | 23.22 | 250,110 | +0.98(+4.40%) |
Jul 21, 2008 | 22.08 | 22.33 | 21.87 | 22.24 | 239,706 | +0.10(+0.45%) |
Jul 18, 2008 | 22.34 | 22.34 | 21.82 | 22.14 | 138,327 | -0.21(-0.92%) |
Jul 17, 2008 | 21.91 | 22.44 | 21.54 | 22.34 | 254,691 | +0.57(+2.60%) |
Jul 16, 2008 | 20.88 | 21.81 | 20.74 | 21.78 | 218,614 | +0.94(+4.52%) |
Jul 15, 2008 | 20.78 | 21.26 | 20.37 | 20.84 | 395,235 | -0.14(-0.66%) |
Jul 14, 2008 | 21.52 | 21.52 | 20.86 | 20.97 | 229,898 | -0.30(-1.40%) |
Jul 11, 2008 | 21.69 | 21.69 | 20.91 | 21.27 | 578,131 | -0.57(-2.63%) |
Jul 10, 2008 | 21.71 | 21.95 | 21.35 | 21.85 | 854,552 | +0.08(+0.35%) |
Jul 09, 2008 | 22.23 | 22.46 | 21.69 | 21.77 | 283,877 | -0.50(-2.23%) |
Jul 08, 2008 | 21.76 | 22.33 | 21.69 | 22.27 | 480,232 | +0.54(+2.50%) |
Jul 07, 2008 | 22.31 | 22.31 | 21.60 | 21.72 | 300,581 | -0.42(-1.90%) |
Jul 04, 2008 | 21.91 | 22.55 | 21.69 | 22.14 | 346,125 | +0.00(+0.00%) |
Jul 03, 2008 | 21.91 | 22.55 | 21.69 | 22.14 | 346,125 | +0.28(+1.29%) |
Jul 02, 2008 | 22.46 | 22.50 | 21.26 | 21.86 | 646,921 | -0.57(-2.56%) |
Jul 01, 2008 | 21.91 | 22.59 | 21.70 | 22.44 | 552,685 | +0.25(+1.14%) |
Jun 30, 2008 | 22.18 | 22.40 | 21.95 | 22.18 | 410,260 | -0.02(-0.10%) |
Jun 27, 2008 | 22.91 | 23.05 | 22.14 | 22.21 | 700,616 | -0.71(-3.10%) |
Jun 26, 2008 | 23.64 | 23.71 | 22.72 | 22.92 | 298,902 | -0.99(-4.13%) |
Jun 25, 2008 | 23.64 | 24.09 | 23.58 | 23.90 | 397,980 | +0.26(+1.10%) |
Jun 24, 2008 | 23.97 | 24.03 | 23.42 | 23.64 | 441,463 | -0.60(-2.46%) |
Jun 23, 2008 | 24.98 | 25.04 | 24.23 | 24.24 | 209,850 | -0.55(-2.22%) |
Jun 20, 2008 | 25.06 | 25.18 | 24.42 | 24.79 | 369,492 | -0.37(-1.46%) |
Jun 19, 2008 | 24.56 | 25.16 | 24.43 | 25.16 | 189,340 | +0.75(+3.07%) |
Jun 18, 2008 | 24.53 | 24.53 | 24.08 | 24.41 | 160,132 | -0.25(-1.02%) |
Jun 17, 2008 | 24.90 | 24.90 | 24.57 | 24.66 | 202,163 | -0.15(-0.59%) |
Jun 16, 2008 | 24.75 | 24.90 | 24.49 | 24.81 | 397,130 | +0.01(+0.03%) |
Jun 13, 2008 | 24.97 | 25.20 | 24.55 | 24.80 | 208,519 | +0.01(+0.03%) |
Jun 12, 2008 | 25.04 | 25.32 | 24.73 | 24.79 | 222,371 | -0.11(-0.46%) |
Jun 11, 2008 | 25.68 | 26.39 | 24.90 | 24.91 | 149,549 | -0.85(-3.30%) |
Jun 10, 2008 | 25.69 | 26.14 | 25.15 | 25.75 | 199,221 | -0.06(-0.24%) |
Jun 09, 2008 | 26.09 | 26.11 | 25.56 | 25.82 | 146,801 | -0.20(-0.76%) |
Jun 06, 2008 | 27.00 | 27.00 | 26.02 | 26.02 | 139,839 | -1.14(-4.20%) |
Jun 05, 2008 | 26.57 | 27.17 | 26.57 | 27.15 | 156,643 | +0.60(+2.25%) |
Jun 04, 2008 | 25.84 | 26.73 | 25.63 | 26.56 | 230,468 | +0.61(+2.36%) |
Jun 03, 2008 | 26.01 | 26.12 | 25.68 | 25.95 | 133,988 | +0.02(+0.09%) |
Jun 02, 2008 | 26.42 | 26.50 | 25.41 | 25.92 | 231,592 | -0.55(-2.08%) |
May 30, 2008 | 26.53 | 26.63 | 26.11 | 26.47 | 211,536 | -0.09(-0.35%) |
May 29, 2008 | 25.66 | 26.86 | 25.66 | 26.57 | 188,061 | +0.82(+3.18%) |
May 28, 2008 | 25.82 | 26.07 | 25.53 | 25.75 | 129,064 | -0.02(-0.09%) |
May 27, 2008 | 25.57 | 25.85 | 25.34 | 25.77 | 142,772 | +0.20(+0.78%) |
May 26, 2008 | 25.83 | 25.95 | 25.38 | 25.57 | 0 | +0.00(+0.00%) |
May 23, 2008 | 25.83 | 25.95 | 25.38 | 25.57 | 118,563 | -0.47(-1.79%) |
May 22, 2008 | 25.78 | 26.17 | 25.69 | 26.04 | 156,515 | +0.24(+0.95%) |
May 21, 2008 | 25.94 | 26.21 | 25.68 | 25.79 | 236,191 | -0.04(-0.15%) |
May 20, 2008 | 26.00 | 26.03 | 25.66 | 25.83 | 193,359 | -0.37(-1.43%) |
May 19, 2008 | 26.49 | 26.69 | 26.05 | 26.21 | 222,918 | -0.24(-0.90%) |
May 16, 2008 | 26.61 | 26.76 | 25.86 | 26.44 | 151,250 | -0.06(-0.23%) |
May 15, 2008 | 26.51 | 26.57 | 25.95 | 26.50 | 161,853 | -0.11(-0.40%) |
May 14, 2008 | 26.64 | 26.92 | 26.38 | 26.61 | 163,937 | -0.05(-0.17%) |
May 13, 2008 | 26.76 | 26.80 | 26.27 | 26.66 | 125,913 | -0.08(-0.31%) |
May 12, 2008 | 26.08 | 26.86 | 26.02 | 26.74 | 604,007 | +0.80(+3.07%) |
May 09, 2008 | 25.02 | 25.97 | 25.02 | 25.95 | 67,945 | +0.25(+0.98%) |
May 08, 2008 | 26.07 | 26.07 | 25.53 | 25.69 | 140,828 | -0.31(-1.21%) |
May 07, 2008 | 27.06 | 27.06 | 26.01 | 26.01 | 295,763 | -0.97(-3.60%) |
May 06, 2008 | 27.28 | 27.45 | 26.64 | 26.98 | 214,130 | -0.30(-1.09%) |
May 05, 2008 | 26.86 | 28.85 | 26.62 | 27.28 | 532,539 | -0.93(-3.31%) |
May 02, 2008 | 28.34 | 28.68 | 28.10 | 28.21 | 208,183 | +0.09(+0.33%) |
May 01, 2008 | 27.64 | 28.43 | 27.42 | 28.12 | 179,483 | +0.35(+1.27%) |
Apr 30, 2008 | 28.20 | 28.59 | 27.64 | 27.77 | 197,126 | -0.28(-1.01%) |
Apr 29, 2008 | 28.26 | 28.45 | 27.93 | 28.05 | 147,985 | -0.18(-0.62%) |
Apr 28, 2008 | 27.96 | 28.30 | 27.89 | 28.23 | 372,015 | +0.28(+1.01%) |
Apr 25, 2008 | 27.58 | 28.08 | 27.32 | 27.94 | 168,967 | +0.35(+1.28%) |
Apr 24, 2008 | 26.88 | 27.79 | 26.48 | 27.59 | 164,797 | +0.78(+2.91%) |
Apr 23, 2008 | 27.19 | 27.31 | 26.63 | 26.81 | 147,871 | -0.26(-0.96%) |
Apr 22, 2008 | 27.61 | 27.69 | 26.61 | 27.07 | 188,815 | -0.67(-2.40%) |
Apr 21, 2008 | 27.77 | 28.02 | 27.64 | 27.74 | 355,075 | -0.24(-0.87%) |
Apr 18, 2008 | 28.49 | 28.52 | 27.84 | 27.98 | 259,392 | +0.17(+0.61%) |
Apr 17, 2008 | 27.87 | 28.00 | 27.64 | 27.81 | 287,077 | -0.14(-0.49%) |
Apr 16, 2008 | 26.77 | 28.00 | 26.77 | 27.95 | 303,489 | +1.42(+5.33%) |
Apr 15, 2008 | 26.12 | 26.65 | 26.00 | 26.54 | 202,233 | +0.58(+2.24%) |
Apr 14, 2008 | 26.11 | 26.47 | 25.75 | 25.95 | 221,152 | -0.21(-0.82%) |
Apr 11, 2008 | 27.16 | 27.19 | 26.06 | 26.17 | 217,015 | -1.27(-4.63%) |
Apr 10, 2008 | 26.94 | 27.57 | 26.84 | 27.44 | 161,715 | +0.54(+2.02%) |
Apr 09, 2008 | 27.45 | 27.56 | 26.83 | 26.89 | 234,010 | -0.41(-1.49%) |
Apr 08, 2008 | 27.19 | 27.48 | 26.93 | 27.30 | 162,918 | -0.06(-0.22%) |
Apr 07, 2008 | 27.90 | 27.90 | 27.31 | 27.36 | 141,190 | -0.31(-1.11%) |
Apr 04, 2008 | 27.73 | 27.92 | 27.36 | 27.67 | 170,384 | +0.01(+0.03%) |
Apr 03, 2008 | 27.94 | 27.95 | 27.41 | 27.66 | 306,704 | -0.63(-2.22%) |
Apr 02, 2008 | 28.56 | 28.91 | 28.28 | 28.29 | 222,114 | -0.41(-1.41%) |
Apr 01, 2008 | 27.90 | 28.90 | 27.90 | 28.69 | 198,582 | +1.05(+3.79%) |
Mar 31, 2008 | 27.54 | 28.22 | 27.39 | 27.64 | 183,286 | +0.20(+0.72%) |
Mar 28, 2008 | 27.38 | 27.90 | 27.38 | 27.45 | 137,530 | +0.00(+0.00%) |
Mar 27, 2008 | 28.48 | 28.51 | 27.40 | 27.45 | 187,470 | -1.01(-3.55%) |
Mar 26, 2008 | 28.46 | 28.67 | 28.23 | 28.46 | 124,065 | -0.11(-0.40%) |
Mar 25, 2008 | 28.30 | 28.62 | 27.91 | 28.57 | 167,860 | +0.18(+0.65%) |
Mar 24, 2008 | 27.67 | 28.69 | 27.46 | 28.39 | 209,825 | +0.89(+3.23%) |
Mar 21, 2008 | 27.13 | 27.75 | 26.89 | 27.50 | 657,322 | +0.00(+0.00%) |
Mar 20, 2008 | 27.13 | 27.75 | 26.89 | 27.50 | 657,322 | +0.76(+2.86%) |
Mar 19, 2008 | 27.28 | 27.57 | 26.73 | 26.73 | 196,229 | -0.37(-1.35%) |
Mar 18, 2008 | 26.21 | 27.23 | 26.12 | 27.10 | 279,505 | +1.42(+5.51%) |
Mar 17, 2008 | 25.01 | 26.15 | 25.01 | 25.69 | 191,915 | -0.11(-0.44%) |
Mar 14, 2008 | 26.77 | 26.77 | 25.54 | 25.80 | 373,502 | -0.75(-2.82%) |
Mar 13, 2008 | 25.55 | 26.65 | 25.29 | 26.55 | 194,529 | +0.65(+2.51%) |
Mar 12, 2008 | 26.01 | 26.66 | 25.85 | 25.90 | 211,786 | -0.12(-0.47%) |
Mar 11, 2008 | 25.93 | 26.11 | 25.42 | 26.02 | 647,255 | +0.86(+3.40%) |
Mar 10, 2008 | 25.99 | 25.99 | 25.17 | 25.17 | 234,533 | -0.70(-2.69%) |
Mar 07, 2008 | 25.64 | 26.13 | 25.54 | 25.86 | 439,391 | +0.13(+0.51%) |
Mar 06, 2008 | 26.35 | 26.35 | 25.56 | 25.73 | 261,464 | -0.71(-2.69%) |
Mar 05, 2008 | 26.40 | 26.64 | 26.14 | 26.44 | 219,630 | +0.20(+0.76%) |
Mar 04, 2008 | 25.47 | 26.35 | 25.38 | 26.24 | 230,049 | +0.49(+1.90%) |
Mar 03, 2008 | 26.15 | 26.38 | 25.32 | 25.75 | 277,021 | -0.50(-1.92%) |
Feb 29, 2008 | 26.31 | 26.52 | 25.85 | 26.26 | 273,492 | -0.34(-1.27%) |
Feb 28, 2008 | 26.77 | 27.04 | 26.42 | 26.60 | 147,860 | -0.29(-1.08%) |
Feb 27, 2008 | 27.36 | 27.36 | 26.69 | 26.89 | 243,683 | -0.50(-1.82%) |
Feb 26, 2008 | 26.63 | 27.61 | 26.63 | 27.38 | 326,438 | +0.61(+2.29%) |
Feb 25, 2008 | 26.97 | 27.17 | 26.46 | 26.77 | 404,964 | -0.20(-0.74%) |
Feb 22, 2008 | 26.40 | 27.02 | 26.05 | 26.97 | 304,737 | +0.56(+2.11%) |
Feb 21, 2008 | 27.28 | 27.77 | 26.26 | 26.41 | 454,032 | -0.73(-2.68%) |
Feb 20, 2008 | 26.54 | 27.22 | 26.37 | 27.14 | 179,711 | +0.45(+1.69%) |
Feb 19, 2008 | 26.62 | 26.87 | 26.24 | 26.69 | 221,591 | +0.37(+1.39%) |
Feb 18, 2008 | 26.69 | 26.76 | 26.05 | 26.32 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 26.69 | 26.76 | 26.05 | 26.32 | 205,641 | -0.52(-1.94%) |
Feb 14, 2008 | 27.57 | 27.68 | 26.67 | 26.84 | 192,699 | -0.67(-2.45%) |
Feb 13, 2008 | 27.41 | 27.67 | 27.31 | 27.51 | 314,033 | +0.42(+1.55%) |
Feb 12, 2008 | 27.64 | 27.91 | 26.86 | 27.09 | 415,467 | -0.47(-1.69%) |
Feb 11, 2008 | 27.19 | 27.92 | 26.19 | 27.56 | 523,045 | +0.22(+0.81%) |
Feb 08, 2008 | 27.10 | 27.70 | 27.08 | 27.34 | 211,949 | +0.30(+1.10%) |
Feb 07, 2008 | 26.65 | 27.57 | 26.48 | 27.04 | 196,752 | +0.29(+1.09%) |
Feb 06, 2008 | 26.50 | 27.35 | 26.46 | 26.75 | 216,362 | +0.52(+1.98%) |
Feb 05, 2008 | 26.57 | 26.75 | 26.13 | 26.23 | 293,677 | -0.71(-2.64%) |
Feb 04, 2008 | 26.89 | 27.13 | 26.70 | 26.94 | 216,492 | -0.08(-0.28%) |
Feb 01, 2008 | 26.78 | 27.13 | 26.47 | 27.02 | 437,482 | +0.28(+1.03%) |
Jan 31, 2008 | 25.44 | 27.02 | 25.44 | 26.74 | 387,752 | +0.88(+3.40%) |
Jan 30, 2008 | 25.85 | 26.76 | 25.82 | 25.86 | 365,135 | -0.16(-0.62%) |
Jan 29, 2008 | 26.08 | 26.29 | 25.72 | 26.02 | 224,362 | +0.01(+0.03%) |
Jan 28, 2008 | 25.60 | 26.08 | 25.20 | 26.02 | 138,314 | +0.41(+1.61%) |
Jan 25, 2008 | 25.49 | 25.93 | 25.40 | 25.60 | 277,021 | +0.43(+1.70%) |
Jan 24, 2008 | 25.60 | 25.82 | 25.11 | 25.17 | 281,074 | -0.31(-1.20%) |
Jan 23, 2008 | 24.11 | 25.62 | 23.71 | 25.48 | 455,079 | +0.74(+3.00%) |
Jan 22, 2008 | 23.92 | 25.71 | 23.92 | 24.74 | 332,060 | -0.14(-0.55%) |
Jan 21, 2008 | 24.71 | 25.45 | 24.34 | 24.88 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 24.71 | 25.45 | 24.34 | 24.88 | 360,821 | +0.02(+0.06%) |
Jan 17, 2008 | 25.59 | 25.97 | 24.86 | 24.86 | 214,139 | -0.48(-1.90%) |
Jan 16, 2008 | 25.22 | 25.75 | 25.08 | 25.34 | 176,394 | +0.10(+0.39%) |
Jan 15, 2008 | 25.67 | 25.88 | 25.01 | 25.24 | 358,729 | -0.84(-3.23%) |
Jan 14, 2008 | 26.16 | 26.40 | 25.82 | 26.08 | 172,043 | +0.15(+0.56%) |
Jan 11, 2008 | 26.85 | 26.99 | 25.88 | 25.94 | 196,425 | -1.12(-4.15%) |
Jan 10, 2008 | 26.24 | 27.34 | 26.15 | 27.06 | 259,765 | +0.46(+1.72%) |
Jan 09, 2008 | 26.28 | 26.60 | 25.86 | 26.60 | 334,057 | +0.38(+1.46%) |
Jan 08, 2008 | 27.35 | 27.65 | 26.18 | 26.22 | 298,723 | -0.99(-3.63%) |
Jan 07, 2008 | 27.43 | 27.53 | 26.94 | 27.21 | 259,771 | +0.01(+0.03%) |
Jan 04, 2008 | 27.84 | 27.84 | 26.77 | 27.20 | 883,489 | -0.96(-3.40%) |
Jan 03, 2008 | 28.49 | 28.68 | 27.92 | 28.16 | 217,146 | -0.26(-0.91%) |
Jan 02, 2008 | 28.28 | 28.68 | 28.03 | 28.42 | 242,247 | +0.04(+0.13%) |
Jan 01, 2008 | 28.65 | 28.96 | 28.30 | 28.38 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 28.65 | 28.96 | 28.30 | 28.38 | 162,631 | -0.48(-1.67%) |
Dec 28, 2007 | 29.51 | 29.65 | 28.85 | 28.86 | 198,843 | -0.30(-1.02%) |
Dec 27, 2007 | 29.66 | 29.83 | 29.10 | 29.16 | 131,386 | -0.80(-2.66%) |
Dec 26, 2007 | 29.68 | 30.19 | 29.62 | 29.95 | 218,584 | +0.06(+0.20%) |
Dec 24, 2007 | 30.15 | 30.15 | 29.65 | 29.89 | 106,155 | -0.18(-0.61%) |
Dec 21, 2007 | 30.10 | 30.21 | 29.90 | 30.08 | 497,044 | +0.52(+1.76%) |
Dec 20, 2007 | 29.40 | 29.56 | 28.83 | 29.56 | 314,934 | +0.50(+1.74%) |
Dec 19, 2007 | 28.60 | 29.27 | 28.57 | 29.05 | 392,589 | +0.53(+1.85%) |
Dec 18, 2007 | 27.23 | 28.68 | 26.85 | 28.52 | 654,315 | +1.71(+6.39%) |
Dec 17, 2007 | 26.80 | 26.89 | 26.65 | 26.81 | 480,179 | -0.20(-0.74%) |
Dec 14, 2007 | 27.54 | 27.89 | 26.78 | 27.01 | 290,095 | -0.85(-3.05%) |
Dec 13, 2007 | 28.01 | 28.37 | 27.64 | 27.86 | 283,035 | -0.51(-1.81%) |
Dec 12, 2007 | 28.84 | 29.15 | 27.93 | 28.37 | 173,089 | +0.24(+0.87%) |
Dec 11, 2007 | 29.40 | 29.50 | 28.10 | 28.13 | 214,531 | -1.10(-3.77%) |
Dec 10, 2007 | 28.67 | 29.63 | 28.49 | 29.23 | 205,053 | +0.67(+2.36%) |
Dec 07, 2007 | 29.51 | 29.51 | 28.32 | 28.55 | 241,070 | -0.80(-2.74%) |
Dec 06, 2007 | 28.70 | 29.45 | 28.70 | 29.36 | 252,182 | +0.66(+2.29%) |
Dec 05, 2007 | 29.03 | 29.03 | 28.44 | 28.70 | 257,542 | +0.09(+0.32%) |
Dec 04, 2007 | 28.16 | 28.76 | 28.16 | 28.61 | 266,040 | +0.15(+0.51%) |
Dec 03, 2007 | 29.45 | 29.51 | 28.46 | 28.46 | 207,210 | -1.12(-3.78%) |
Nov 30, 2007 | 30.07 | 30.18 | 29.48 | 29.58 | 275,453 | +0.05(+0.18%) |
Nov 29, 2007 | 29.07 | 29.72 | 29.07 | 29.53 | 224,075 | +0.28(+0.94%) |
Nov 28, 2007 | 28.52 | 29.42 | 28.36 | 29.25 | 254,535 | +1.20(+4.28%) |
Nov 27, 2007 | 27.54 | 28.20 | 27.33 | 28.05 | 255,843 | +0.64(+2.34%) |
Nov 26, 2007 | 27.98 | 28.25 | 27.37 | 27.41 | 307,874 | -0.60(-2.13%) |
Nov 23, 2007 | 27.67 | 28.26 | 27.54 | 28.00 | 87,982 | +0.46(+1.67%) |
Nov 21, 2007 | 27.80 | 27.92 | 27.45 | 27.54 | 367,305 | -0.36(-1.29%) |
Nov 20, 2007 | 27.31 | 28.10 | 27.17 | 27.90 | 318,594 | +0.49(+1.79%) |
Nov 19, 2007 | 27.55 | 27.70 | 27.03 | 27.41 | 345,002 | -0.36(-1.29%) |
Nov 16, 2007 | 27.78 | 27.92 | 27.32 | 27.77 | 386,967 | +0.28(+1.00%) |
Nov 15, 2007 | 27.27 | 27.59 | 27.15 | 27.50 | 278,721 | +0.14(+0.50%) |
Nov 14, 2007 | 28.16 | 28.16 | 27.30 | 27.36 | 234,146 | -0.57(-2.03%) |
Nov 13, 2007 | 26.83 | 27.96 | 26.83 | 27.93 | 360,821 | +1.30(+4.88%) |
Nov 12, 2007 | 26.34 | 26.94 | 26.33 | 26.63 | 314,442 | +0.21(+0.78%) |
Nov 09, 2007 | 26.49 | 26.67 | 25.92 | 26.42 | 494,691 | -0.52(-1.93%) |
Nov 08, 2007 | 26.73 | 27.15 | 26.32 | 26.94 | 531,688 | +0.50(+1.91%) |
Nov 07, 2007 | 27.35 | 28.17 | 26.39 | 26.44 | 536,394 | -1.45(-5.19%) |
Nov 06, 2007 | 27.60 | 27.92 | 27.36 | 27.88 | 510,117 | +0.44(+1.59%) |
Nov 05, 2007 | 27.67 | 27.81 | 27.16 | 27.45 | 308,397 | -0.56(-1.99%) |
Nov 02, 2007 | 28.26 | 28.27 | 27.35 | 28.00 | 277,283 | +0.43(+1.55%) |