Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 21.88 | 23.12 | 21.37 | 23.00 | 364,669 | +1.09(+4.97%) |
Oct 30, 2008 | 20.00 | 21.97 | 19.77 | 21.91 | 339,575 | +2.14(+10.82%) |
Oct 29, 2008 | 20.36 | 20.62 | 19.17 | 19.77 | 406,797 | -0.39(-1.93%) |
Oct 28, 2008 | 18.85 | 20.21 | 18.04 | 20.16 | 515,399 | +1.71(+9.27%) |
Oct 27, 2008 | 20.05 | 20.33 | 18.30 | 18.45 | 547,216 | -2.72(-12.85%) |
Oct 24, 2008 | 21.95 | 21.96 | 20.89 | 21.17 | 434,705 | -1.84(-8.00%) |
Oct 23, 2008 | 22.74 | 23.47 | 21.46 | 23.01 | 408,612 | +0.39(+1.72%) |
Oct 22, 2008 | 22.46 | 23.19 | 22.23 | 22.62 | 384,515 | -0.13(-0.57%) |
Oct 21, 2008 | 24.01 | 24.44 | 22.43 | 22.75 | 362,021 | -1.53(-6.30%) |
Oct 20, 2008 | 23.74 | 24.34 | 22.60 | 24.28 | 322,960 | +1.02(+4.39%) |
Oct 17, 2008 | 23.33 | 25.16 | 22.10 | 23.26 | 539,800 | -0.98(-4.04%) |
Oct 16, 2008 | 22.49 | 24.24 | 21.12 | 24.24 | 641,339 | +1.98(+8.89%) |
Oct 15, 2008 | 24.25 | 24.89 | 22.21 | 22.26 | 568,244 | -2.28(-9.29%) |
Oct 14, 2008 | 26.00 | 26.49 | 24.22 | 24.54 | 505,955 | -0.97(-3.80%) |
Oct 13, 2008 | 24.42 | 26.00 | 24.13 | 25.51 | 523,110 | +1.72(+7.23%) |
Oct 10, 2008 | 21.45 | 23.93 | 19.00 | 23.79 | 928,894 | +1.54(+6.92%) |
Oct 09, 2008 | 23.96 | 24.25 | 21.99 | 22.25 | 461,608 | -1.37(-5.80%) |
Oct 08, 2008 | 22.30 | 24.11 | 22.00 | 23.62 | 834,513 | +0.82(+3.60%) |
Oct 07, 2008 | 24.06 | 25.11 | 22.63 | 22.80 | 781,495 | -0.96(-4.04%) |
Oct 06, 2008 | 25.43 | 25.56 | 22.40 | 23.76 | 820,895 | -1.93(-7.51%) |
Oct 03, 2008 | 26.79 | 27.92 | 25.63 | 25.69 | 466,720 | -0.80(-3.02%) |
Oct 02, 2008 | 27.69 | 27.78 | 26.30 | 26.49 | 315,530 | -1.23(-4.44%) |
Oct 01, 2008 | 28.82 | 28.95 | 27.62 | 27.72 | 348,182 | -1.23(-4.25%) |
Sep 30, 2008 | 30.25 | 30.25 | 28.33 | 28.95 | 419,196 | -1.30(-4.30%) |
Sep 29, 2008 | 29.80 | 30.59 | 28.54 | 30.25 | 566,182 | +0.02(+0.07%) |
Sep 26, 2008 | 29.45 | 30.77 | 29.03 | 30.23 | 356,649 | +0.04(+0.13%) |
Sep 25, 2008 | 29.58 | 30.98 | 29.55 | 30.19 | 280,775 | +0.84(+2.86%) |
Sep 24, 2008 | 29.55 | 30.59 | 29.26 | 29.35 | 304,150 | -0.22(-0.74%) |
Sep 23, 2008 | 29.49 | 30.32 | 29.49 | 29.57 | 344,803 | +0.16(+0.54%) |
Sep 22, 2008 | 30.37 | 31.50 | 29.15 | 29.41 | 335,346 | -1.07(-3.51%) |
Sep 19, 2008 | 29.83 | 32.78 | 29.03 | 30.48 | 1,609,809 | +2.34(+8.32%) |
Sep 18, 2008 | 25.49 | 28.55 | 25.07 | 28.14 | 1,040,586 | +3.02(+12.02%) |
Sep 17, 2008 | 27.39 | 27.84 | 25.07 | 25.12 | 729,540 | -2.63(-9.48%) |
Sep 16, 2008 | 27.29 | 28.90 | 27.01 | 27.75 | 455,801 | -0.10(-0.36%) |
Sep 15, 2008 | 28.34 | 28.96 | 27.65 | 27.85 | 445,437 | -0.77(-2.69%) |
Sep 12, 2008 | 28.06 | 28.74 | 27.73 | 28.62 | 283,586 | +0.35(+1.24%) |
Sep 11, 2008 | 27.79 | 28.47 | 27.52 | 28.27 | 420,989 | +0.02(+0.07%) |
Sep 10, 2008 | 27.93 | 28.79 | 27.37 | 28.25 | 345,153 | +0.72(+2.62%) |
Sep 09, 2008 | 28.14 | 28.60 | 27.33 | 27.53 | 403,268 | -0.54(-1.92%) |
Sep 08, 2008 | 28.20 | 28.89 | 27.53 | 28.07 | 312,540 | +0.30(+1.08%) |
Sep 05, 2008 | 27.50 | 27.97 | 26.65 | 27.77 | 576,345 | -0.28(-1.00%) |
Sep 04, 2008 | 29.34 | 29.34 | 28.00 | 28.05 | 403,312 | -1.38(-4.69%) |
Sep 03, 2008 | 29.65 | 29.81 | 28.94 | 29.43 | 392,287 | -0.34(-1.14%) |
Sep 02, 2008 | 29.95 | 30.70 | 29.50 | 29.77 | 468,077 | +0.12(+0.40%) |
Aug 29, 2008 | 29.75 | 30.08 | 29.50 | 29.65 | 214,121 | -0.14(-0.47%) |
Aug 28, 2008 | 29.53 | 29.97 | 29.46 | 29.79 | 498,735 | +0.49(+1.67%) |
Aug 27, 2008 | 29.66 | 29.66 | 28.49 | 29.30 | 666,305 | -0.33(-1.11%) |
Aug 26, 2008 | 29.52 | 30.46 | 29.29 | 29.63 | 393,384 | +0.07(+0.24%) |
Aug 25, 2008 | 30.00 | 30.26 | 29.16 | 29.56 | 411,235 | -0.32(-1.07%) |
Aug 22, 2008 | 29.82 | 30.77 | 29.73 | 29.88 | 320,770 | +0.24(+0.81%) |
Aug 21, 2008 | 30.27 | 30.37 | 29.24 | 29.64 | 975,442 | -1.23(-3.98%) |
Aug 20, 2008 | 31.93 | 31.98 | 30.68 | 30.87 | 931,126 | -2.08(-6.31%) |
Aug 19, 2008 | 34.09 | 34.19 | 32.85 | 32.95 | 389,134 | -1.15(-3.37%) |
Aug 18, 2008 | 34.95 | 34.99 | 33.76 | 34.10 | 371,774 | -0.63(-1.81%) |
Aug 15, 2008 | 34.72 | 34.97 | 34.23 | 34.73 | 369,690 | +0.27(+0.78%) |
Aug 14, 2008 | 33.86 | 34.60 | 33.51 | 34.46 | 479,279 | +0.54(+1.59%) |
Aug 13, 2008 | 34.06 | 34.50 | 33.71 | 33.92 | 466,199 | -0.27(-0.79%) |
Aug 12, 2008 | 34.77 | 34.77 | 33.86 | 34.19 | 420,869 | -0.30(-0.87%) |
Aug 11, 2008 | 34.94 | 35.00 | 34.03 | 34.49 | 395,277 | -0.31(-0.89%) |
Aug 08, 2008 | 34.11 | 34.97 | 33.52 | 34.80 | 1,083,730 | +0.58(+1.69%) |
Aug 07, 2008 | 34.41 | 35.83 | 33.97 | 34.22 | 1,060,277 | -1.73(-4.81%) |
Aug 06, 2008 | 35.86 | 36.37 | 35.48 | 35.95 | 484,774 | +0.28(+0.78%) |
Aug 05, 2008 | 34.94 | 36.20 | 34.87 | 35.67 | 648,944 | +0.86(+2.47%) |
Aug 04, 2008 | 35.38 | 35.44 | 34.11 | 34.81 | 560,753 | -0.57(-1.61%) |
Aug 01, 2008 | 35.09 | 36.00 | 34.38 | 35.38 | 690,404 | +0.60(+1.73%) |
Jul 31, 2008 | 33.22 | 35.30 | 33.17 | 34.78 | 1,307,440 | +1.71(+5.17%) |
Jul 30, 2008 | 31.50 | 33.64 | 31.40 | 33.07 | 706,176 | +1.61(+5.12%) |
Jul 29, 2008 | 31.46 | 31.77 | 30.89 | 31.46 | 397,999 | +0.48(+1.55%) |
Jul 28, 2008 | 31.86 | 32.43 | 30.63 | 30.98 | 548,647 | -1.04(-3.25%) |
Jul 25, 2008 | 31.90 | 32.66 | 31.69 | 32.02 | 571,213 | +0.57(+1.81%) |
Jul 24, 2008 | 31.65 | 32.08 | 31.25 | 31.45 | 333,541 | -0.05(-0.16%) |
Jul 23, 2008 | 31.92 | 32.11 | 31.05 | 31.50 | 381,493 | -0.40(-1.25%) |
Jul 22, 2008 | 31.52 | 32.09 | 31.24 | 31.90 | 537,398 | +0.19(+0.60%) |
Jul 21, 2008 | 31.49 | 32.47 | 31.33 | 31.71 | 424,850 | +0.36(+1.15%) |
Jul 18, 2008 | 31.93 | 31.93 | 30.72 | 31.35 | 529,096 | -0.50(-1.57%) |
Jul 17, 2008 | 29.75 | 32.15 | 29.68 | 31.85 | 1,125,898 | +2.41(+8.19%) |
Jul 16, 2008 | 28.98 | 29.48 | 28.37 | 29.44 | 502,666 | +0.59(+2.05%) |
Jul 15, 2008 | 27.56 | 29.00 | 27.41 | 28.85 | 359,185 | +0.98(+3.52%) |
Jul 14, 2008 | 29.00 | 29.00 | 27.36 | 27.87 | 377,723 | -1.09(-3.76%) |
Jul 11, 2008 | 29.01 | 29.01 | 27.81 | 28.96 | 750,470 | -0.37(-1.26%) |
Jul 10, 2008 | 28.66 | 29.97 | 28.63 | 29.33 | 452,557 | +0.58(+2.02%) |
Jul 09, 2008 | 28.99 | 29.99 | 28.63 | 28.75 | 569,779 | -0.17(-0.59%) |
Jul 08, 2008 | 28.11 | 29.09 | 27.64 | 28.92 | 694,959 | +0.74(+2.63%) |
Jul 07, 2008 | 28.82 | 28.85 | 27.04 | 28.18 | 634,698 | -0.41(-1.43%) |
Jul 04, 2008 | 28.72 | 28.93 | 27.32 | 28.59 | 429,443 | +0.00(+0.00%) |
Jul 03, 2008 | 28.72 | 28.93 | 27.32 | 28.59 | 429,443 | -0.18(-0.63%) |
Jul 02, 2008 | 27.40 | 29.29 | 27.33 | 28.77 | 927,007 | +1.59(+5.85%) |
Jul 01, 2008 | 26.33 | 27.29 | 25.97 | 27.18 | 502,033 | +0.45(+1.68%) |
Jun 30, 2008 | 26.23 | 27.08 | 26.18 | 26.73 | 389,268 | +0.40(+1.52%) |
Jun 27, 2008 | 26.23 | 26.71 | 25.50 | 26.33 | 620,967 | -0.01(-0.04%) |
Jun 26, 2008 | 26.50 | 26.92 | 25.61 | 26.34 | 462,124 | -0.39(-1.46%) |
Jun 25, 2008 | 25.74 | 27.31 | 25.50 | 26.73 | 364,702 | +1.18(+4.62%) |
Jun 24, 2008 | 25.49 | 26.03 | 25.40 | 25.55 | 413,537 | -0.06(-0.23%) |
Jun 23, 2008 | 25.79 | 26.14 | 25.52 | 25.61 | 326,038 | -0.34(-1.31%) |
Jun 20, 2008 | 26.13 | 26.13 | 25.00 | 25.95 | 670,046 | -0.27(-1.03%) |
Jun 19, 2008 | 26.00 | 26.95 | 25.75 | 26.22 | 438,530 | +0.22(+0.85%) |
Jun 18, 2008 | 26.10 | 26.46 | 25.77 | 26.00 | 275,340 | -0.28(-1.07%) |
Jun 17, 2008 | 26.62 | 27.03 | 25.97 | 26.28 | 481,165 | -0.37(-1.39%) |
Jun 16, 2008 | 26.93 | 27.15 | 26.47 | 26.65 | 172,209 | -0.37(-1.37%) |
Jun 13, 2008 | 26.48 | 27.05 | 26.14 | 27.02 | 164,751 | +0.92(+3.52%) |
Jun 12, 2008 | 26.10 | 27.03 | 26.05 | 26.10 | 248,085 | +0.06(+0.23%) |
Jun 11, 2008 | 26.22 | 26.68 | 25.87 | 26.04 | 274,679 | -0.31(-1.18%) |
Jun 10, 2008 | 26.31 | 26.88 | 26.11 | 26.35 | 322,196 | -0.36(-1.35%) |
Jun 09, 2008 | 27.84 | 28.42 | 26.20 | 26.71 | 765,127 | -1.27(-4.54%) |
Jun 06, 2008 | 28.62 | 29.01 | 27.89 | 27.98 | 275,946 | -0.77(-2.68%) |
Jun 05, 2008 | 27.50 | 29.17 | 27.41 | 28.75 | 425,654 | +1.06(+3.83%) |
Jun 04, 2008 | 27.18 | 28.31 | 27.12 | 27.69 | 364,313 | +0.41(+1.50%) |
Jun 03, 2008 | 28.30 | 28.59 | 26.92 | 27.28 | 821,125 | -0.96(-3.40%) |
Jun 02, 2008 | 28.80 | 28.80 | 27.41 | 28.24 | 644,845 | -0.64(-2.22%) |
May 30, 2008 | 28.92 | 29.27 | 28.50 | 28.88 | 419,794 | -0.09(-0.31%) |
May 29, 2008 | 28.29 | 29.40 | 28.26 | 28.97 | 526,352 | +0.70(+2.48%) |
May 28, 2008 | 28.98 | 29.51 | 27.70 | 28.27 | 834,903 | -0.18(-0.63%) |
May 27, 2008 | 30.50 | 30.74 | 28.08 | 28.45 | 1,696,821 | -1.00(-3.40%) |
May 26, 2008 | 29.20 | 29.97 | 29.04 | 29.45 | 603,421 | +0.00(+0.00%) |
May 23, 2008 | 29.20 | 29.97 | 29.04 | 29.45 | 603,421 | +0.05(+0.17%) |
May 22, 2008 | 29.21 | 29.67 | 28.75 | 29.40 | 494,300 | +0.41(+1.41%) |
May 21, 2008 | 29.64 | 30.26 | 28.87 | 28.99 | 611,149 | -0.52(-1.76%) |
May 20, 2008 | 29.19 | 30.09 | 28.91 | 29.51 | 554,435 | +0.11(+0.37%) |
May 19, 2008 | 29.07 | 30.19 | 28.68 | 29.40 | 457,416 | +0.25(+0.86%) |
May 16, 2008 | 29.88 | 29.88 | 28.62 | 29.15 | 409,913 | -0.36(-1.22%) |
May 15, 2008 | 29.33 | 29.70 | 29.00 | 29.51 | 255,180 | +0.12(+0.41%) |
May 14, 2008 | 29.73 | 29.83 | 28.90 | 29.39 | 387,907 | -0.35(-1.18%) |
May 13, 2008 | 28.51 | 30.26 | 28.42 | 29.74 | 591,098 | +1.21(+4.24%) |
May 12, 2008 | 28.12 | 28.77 | 27.86 | 28.53 | 372,776 | +0.86(+3.11%) |
May 09, 2008 | 25.66 | 28.36 | 25.45 | 27.67 | 1,142,513 | +2.28(+8.98%) |
May 08, 2008 | 25.51 | 25.68 | 24.96 | 25.39 | 285,985 | +0.55(+2.21%) |
May 07, 2008 | 25.61 | 25.80 | 24.56 | 24.84 | 320,520 | -0.84(-3.27%) |
May 06, 2008 | 25.54 | 25.92 | 25.15 | 25.68 | 155,551 | +0.33(+1.30%) |
May 05, 2008 | 26.59 | 26.64 | 25.35 | 25.35 | 337,136 | -1.05(-3.98%) |
May 02, 2008 | 26.89 | 26.99 | 26.33 | 26.40 | 214,201 | -0.10(-0.38%) |
May 01, 2008 | 25.01 | 26.62 | 25.01 | 26.50 | 335,822 | +1.42(+5.66%) |
Apr 30, 2008 | 25.81 | 26.01 | 25.00 | 25.08 | 179,599 | -0.60(-2.34%) |
Apr 29, 2008 | 25.91 | 26.09 | 25.31 | 25.68 | 153,586 | -0.23(-0.89%) |
Apr 28, 2008 | 25.15 | 26.06 | 25.15 | 25.91 | 237,782 | +0.87(+3.47%) |
Apr 25, 2008 | 25.90 | 25.90 | 24.60 | 25.04 | 385,533 | -0.70(-2.72%) |
Apr 24, 2008 | 25.62 | 26.45 | 25.16 | 25.74 | 565,360 | +0.18(+0.70%) |
Apr 23, 2008 | 24.35 | 25.62 | 24.35 | 25.56 | 492,734 | +1.36(+5.62%) |
Apr 22, 2008 | 24.84 | 24.90 | 23.58 | 24.20 | 423,501 | -0.71(-2.85%) |
Apr 21, 2008 | 24.40 | 24.92 | 24.24 | 24.91 | 249,846 | +0.44(+1.80%) |
Apr 18, 2008 | 24.69 | 25.28 | 24.26 | 24.47 | 347,213 | +0.33(+1.37%) |
Apr 17, 2008 | 24.61 | 24.86 | 23.56 | 24.14 | 535,777 | -0.26(-1.07%) |
Apr 16, 2008 | 22.99 | 24.77 | 22.99 | 24.40 | 661,464 | +1.45(+6.32%) |
Apr 15, 2008 | 22.72 | 23.09 | 22.56 | 22.95 | 374,660 | +0.06(+0.26%) |
Apr 14, 2008 | 23.20 | 23.36 | 22.55 | 22.89 | 491,464 | -0.18(-0.78%) |
Apr 11, 2008 | 23.05 | 24.71 | 22.95 | 23.07 | 472,987 | -1.46(-5.95%) |
Apr 10, 2008 | 23.28 | 24.67 | 23.22 | 24.53 | 580,400 | +1.20(+5.14%) |
Apr 09, 2008 | 23.76 | 24.14 | 23.14 | 23.33 | 289,339 | -0.35(-1.48%) |
Apr 08, 2008 | 24.01 | 24.39 | 23.55 | 23.68 | 494,110 | -0.43(-1.78%) |
Apr 07, 2008 | 24.40 | 24.72 | 23.91 | 24.11 | 256,023 | -0.07(-0.29%) |
Apr 04, 2008 | 24.88 | 24.97 | 23.90 | 24.18 | 831,753 | -0.53(-2.14%) |
Apr 03, 2008 | 25.10 | 25.51 | 24.56 | 24.71 | 654,602 | -0.47(-1.87%) |
Apr 02, 2008 | 24.94 | 25.66 | 24.51 | 25.18 | 605,913 | +0.28(+1.12%) |
Apr 01, 2008 | 24.56 | 25.11 | 23.79 | 24.90 | 1,406,360 | +0.50(+2.05%) |
Mar 31, 2008 | 24.72 | 25.22 | 24.00 | 24.40 | 605,921 | +0.19(+0.78%) |
Mar 28, 2008 | 24.06 | 25.48 | 24.00 | 24.21 | 669,066 | -1.30(-5.10%) |
Mar 27, 2008 | 26.81 | 26.98 | 24.91 | 25.51 | 927,121 | -1.15(-4.31%) |
Mar 26, 2008 | 25.62 | 27.00 | 25.17 | 26.66 | 489,649 | +0.64(+2.46%) |
Mar 25, 2008 | 26.33 | 27.03 | 25.81 | 26.02 | 460,837 | -0.22(-0.84%) |
Mar 24, 2008 | 24.17 | 26.73 | 24.17 | 26.24 | 726,459 | +2.21(+9.20%) |
Mar 21, 2008 | 24.12 | 24.75 | 23.32 | 24.03 | 1,397,102 | +0.00(+0.00%) |
Mar 20, 2008 | 24.12 | 24.75 | 23.32 | 24.03 | 1,397,841 | +0.30(+1.26%) |
Mar 19, 2008 | 24.47 | 25.17 | 23.52 | 23.73 | 501,507 | -0.95(-3.85%) |
Mar 18, 2008 | 23.30 | 24.73 | 23.30 | 24.68 | 653,715 | +1.82(+7.96%) |
Mar 17, 2008 | 24.22 | 24.69 | 22.62 | 22.86 | 806,817 | -2.21(-8.82%) |
Mar 14, 2008 | 25.89 | 26.74 | 24.08 | 25.07 | 774,238 | -0.55(-2.15%) |
Mar 13, 2008 | 24.21 | 25.81 | 23.75 | 25.62 | 773,382 | +1.08(+4.40%) |
Mar 12, 2008 | 23.30 | 25.11 | 23.18 | 24.54 | 1,061,316 | +1.29(+5.55%) |
Mar 11, 2008 | 23.10 | 23.95 | 22.32 | 23.25 | 1,220,957 | +0.72(+3.20%) |
Mar 10, 2008 | 23.96 | 23.99 | 22.25 | 22.53 | 1,359,533 | -1.64(-6.79%) |
Mar 07, 2008 | 25.27 | 25.30 | 23.52 | 24.17 | 1,661,086 | -1.43(-5.59%) |
Mar 06, 2008 | 27.25 | 27.65 | 25.52 | 25.60 | 1,124,932 | -1.84(-6.71%) |
Mar 05, 2008 | 28.08 | 28.08 | 27.20 | 27.44 | 582,178 | -0.32(-1.15%) |
Mar 04, 2008 | 27.27 | 28.15 | 27.02 | 27.76 | 1,005,111 | +0.19(+0.69%) |
Mar 03, 2008 | 26.50 | 27.98 | 26.12 | 27.57 | 1,058,790 | -0.83(-2.92%) |
Feb 29, 2008 | 29.00 | 29.71 | 26.61 | 28.40 | 2,212,578 | -1.52(-5.08%) |
Feb 28, 2008 | 30.16 | 30.84 | 29.80 | 29.92 | 486,616 | -0.19(-0.63%) |
Feb 27, 2008 | 30.38 | 30.40 | 29.52 | 30.11 | 336,107 | -0.48(-1.57%) |
Feb 26, 2008 | 30.28 | 31.35 | 30.01 | 30.59 | 330,965 | +0.07(+0.23%) |
Feb 25, 2008 | 29.30 | 30.61 | 29.30 | 30.52 | 405,798 | +1.22(+4.16%) |
Feb 22, 2008 | 30.37 | 30.47 | 29.05 | 29.30 | 641,241 | -1.10(-3.62%) |
Feb 21, 2008 | 31.65 | 31.78 | 29.76 | 30.40 | 596,212 | -0.93(-2.97%) |
Feb 20, 2008 | 33.19 | 33.48 | 31.09 | 31.33 | 679,279 | -2.16(-6.45%) |
Feb 19, 2008 | 34.25 | 34.59 | 33.20 | 33.49 | 239,075 | -0.26(-0.77%) |
Feb 18, 2008 | 33.64 | 34.00 | 32.78 | 33.75 | 355,342 | +0.00(+0.00%) |
Feb 15, 2008 | 33.64 | 34.00 | 32.78 | 33.75 | 355,342 | -0.07(-0.21%) |
Feb 14, 2008 | 34.45 | 35.19 | 33.62 | 33.82 | 391,912 | -0.33(-0.97%) |
Feb 13, 2008 | 33.43 | 34.30 | 33.36 | 34.15 | 327,578 | +0.91(+2.74%) |
Feb 12, 2008 | 33.21 | 34.56 | 33.16 | 33.24 | 662,779 | +0.27(+0.82%) |
Feb 11, 2008 | 31.82 | 33.48 | 31.55 | 32.97 | 709,087 | +1.29(+4.07%) |
Feb 08, 2008 | 32.94 | 33.59 | 31.58 | 31.68 | 1,077,404 | +1.35(+4.45%) |
Feb 07, 2008 | 30.47 | 30.77 | 29.45 | 30.33 | 427,775 | +0.12(+0.40%) |
Feb 06, 2008 | 31.59 | 31.59 | 30.11 | 30.21 | 405,062 | -1.06(-3.39%) |
Feb 05, 2008 | 31.05 | 32.03 | 31.05 | 31.27 | 491,200 | -0.36(-1.14%) |
Feb 04, 2008 | 31.76 | 31.76 | 31.05 | 31.63 | 307,353 | +0.47(+1.51%) |
Feb 01, 2008 | 30.39 | 31.90 | 30.26 | 31.16 | 551,869 | +1.12(+3.73%) |
Jan 31, 2008 | 30.05 | 30.33 | 29.69 | 30.04 | 462,466 | -0.43(-1.41%) |
Jan 30, 2008 | 31.03 | 31.34 | 30.46 | 30.47 | 407,539 | -0.70(-2.25%) |
Jan 29, 2008 | 31.49 | 31.49 | 31.02 | 31.17 | 187,693 | -0.13(-0.42%) |
Jan 28, 2008 | 30.90 | 31.51 | 30.64 | 31.30 | 274,294 | +0.21(+0.68%) |
Jan 25, 2008 | 31.62 | 31.75 | 30.88 | 31.09 | 284,836 | -0.38(-1.21%) |
Jan 24, 2008 | 32.12 | 32.50 | 30.80 | 31.47 | 507,985 | -0.47(-1.47%) |
Jan 23, 2008 | 30.50 | 32.07 | 28.68 | 31.94 | 1,246,468 | +1.44(+4.72%) |
Jan 22, 2008 | 29.47 | 31.36 | 29.22 | 30.50 | 358,720 | -0.02(-0.07%) |
Jan 21, 2008 | 32.02 | 32.02 | 29.73 | 30.52 | 508,542 | +0.00(+0.00%) |
Jan 18, 2008 | 32.02 | 32.02 | 29.73 | 30.52 | 508,542 | -1.51(-4.71%) |
Jan 17, 2008 | 32.95 | 33.44 | 31.51 | 32.03 | 489,489 | -0.67(-2.05%) |
Jan 16, 2008 | 32.08 | 33.15 | 31.80 | 32.70 | 578,674 | +0.92(+2.89%) |
Jan 15, 2008 | 31.50 | 31.94 | 30.64 | 31.78 | 374,080 | +0.23(+0.73%) |
Jan 14, 2008 | 31.62 | 31.93 | 31.10 | 31.55 | 250,732 | +0.00(+0.00%) |
Jan 11, 2008 | 31.55 | 32.15 | 31.08 | 31.55 | 390,975 | -0.13(-0.41%) |
Jan 10, 2008 | 31.17 | 32.48 | 31.10 | 31.68 | 413,903 | +0.27(+0.86%) |
Jan 09, 2008 | 32.21 | 32.49 | 30.92 | 31.41 | 514,297 | -0.76(-2.36%) |
Jan 08, 2008 | 29.65 | 33.75 | 29.55 | 32.17 | 980,806 | +2.73(+9.27%) |
Jan 07, 2008 | 29.25 | 30.50 | 29.05 | 29.44 | 483,835 | +0.44(+1.52%) |
Jan 04, 2008 | 29.41 | 29.90 | 28.91 | 29.00 | 460,577 | -0.60(-2.03%) |
Jan 03, 2008 | 29.11 | 30.00 | 28.81 | 29.60 | 447,741 | +0.68(+2.35%) |
Jan 02, 2008 | 29.00 | 29.60 | 28.59 | 28.92 | 313,782 | -0.16(-0.55%) |
Jan 01, 2008 | 28.88 | 29.40 | 28.82 | 29.08 | 282,041 | +0.00(+0.00%) |
Dec 31, 2007 | 28.88 | 29.40 | 28.82 | 29.08 | 282,041 | +0.12(+0.41%) |
Dec 28, 2007 | 29.25 | 29.66 | 28.82 | 28.96 | 265,020 | +0.09(+0.31%) |
Dec 27, 2007 | 29.92 | 30.00 | 28.83 | 28.87 | 189,924 | -1.05(-3.51%) |
Dec 26, 2007 | 29.69 | 30.00 | 29.37 | 29.92 | 289,015 | -0.02(-0.07%) |
Dec 24, 2007 | 29.96 | 30.03 | 29.40 | 29.94 | 92,551 | +0.02(+0.07%) |
Dec 21, 2007 | 29.97 | 30.00 | 29.47 | 29.92 | 710,717 | +0.52(+1.77%) |
Dec 20, 2007 | 28.76 | 29.64 | 28.45 | 29.40 | 318,239 | +0.82(+2.87%) |
Dec 19, 2007 | 28.41 | 28.81 | 28.16 | 28.58 | 304,242 | +0.17(+0.60%) |
Dec 18, 2007 | 28.81 | 28.93 | 26.84 | 28.41 | 700,808 | +0.20(+0.71%) |
Dec 17, 2007 | 30.56 | 30.77 | 28.05 | 28.21 | 538,012 | -2.05(-6.77%) |
Dec 14, 2007 | 31.05 | 31.75 | 30.12 | 30.26 | 567,273 | -1.03(-3.29%) |
Dec 13, 2007 | 31.19 | 32.73 | 30.91 | 31.29 | 512,281 | -0.10(-0.32%) |
Dec 12, 2007 | 32.43 | 32.89 | 30.85 | 31.39 | 485,844 | -0.32(-1.01%) |
Dec 11, 2007 | 33.00 | 33.31 | 31.66 | 31.71 | 299,792 | -1.26(-3.82%) |
Dec 10, 2007 | 32.87 | 33.25 | 32.49 | 32.97 | 313,607 | +0.07(+0.21%) |
Dec 07, 2007 | 32.56 | 33.75 | 32.42 | 32.90 | 350,628 | +0.43(+1.32%) |
Dec 06, 2007 | 30.74 | 33.74 | 30.74 | 32.47 | 646,176 | +1.66(+5.39%) |
Dec 05, 2007 | 31.55 | 32.15 | 30.13 | 30.81 | 436,588 | -0.55(-1.75%) |
Dec 04, 2007 | 32.20 | 32.45 | 31.13 | 31.36 | 558,695 | -0.85(-2.64%) |
Dec 03, 2007 | 32.29 | 33.10 | 32.15 | 32.21 | 516,956 | -0.41(-1.26%) |
Nov 30, 2007 | 34.68 | 34.91 | 32.59 | 32.62 | 714,600 | -1.73(-5.04%) |
Nov 29, 2007 | 34.59 | 34.90 | 34.00 | 34.35 | 442,709 | -0.24(-0.69%) |
Nov 28, 2007 | 34.00 | 35.15 | 33.39 | 34.59 | 590,834 | +1.08(+3.22%) |
Nov 27, 2007 | 33.05 | 34.04 | 32.94 | 33.51 | 449,448 | +0.62(+1.89%) |
Nov 26, 2007 | 32.18 | 34.17 | 32.09 | 32.89 | 604,993 | +0.41(+1.26%) |
Nov 23, 2007 | 31.50 | 32.79 | 31.50 | 32.48 | 190,040 | +1.25(+4.00%) |
Nov 21, 2007 | 31.57 | 32.01 | 30.75 | 31.23 | 604,961 | -0.47(-1.48%) |
Nov 20, 2007 | 32.50 | 33.43 | 30.30 | 31.70 | 859,611 | -0.79(-2.43%) |
Nov 19, 2007 | 33.73 | 33.95 | 31.85 | 32.49 | 542,831 | -1.47(-4.33%) |
Nov 16, 2007 | 33.08 | 34.10 | 33.03 | 33.96 | 539,035 | +0.85(+2.57%) |
Nov 15, 2007 | 33.08 | 33.55 | 32.68 | 33.11 | 716,992 | +0.05(+0.15%) |
Nov 14, 2007 | 32.82 | 33.20 | 32.32 | 33.06 | 630,458 | +0.58(+1.79%) |
Nov 13, 2007 | 31.40 | 32.64 | 31.40 | 32.48 | 377,850 | +1.30(+4.17%) |
Nov 12, 2007 | 31.02 | 32.05 | 30.54 | 31.18 | 329,965 | +0.04(+0.13%) |
Nov 09, 2007 | 30.95 | 32.11 | 30.44 | 31.14 | 422,716 | -0.10(-0.32%) |
Nov 08, 2007 | 30.85 | 31.50 | 30.06 | 31.24 | 561,697 | +0.60(+1.96%) |
Nov 07, 2007 | 30.51 | 30.98 | 30.17 | 30.64 | 361,746 | -0.31(-1.00%) |
Nov 06, 2007 | 29.62 | 31.00 | 29.54 | 30.95 | 306,622 | +0.95(+3.17%) |
Nov 05, 2007 | 30.02 | 30.58 | 29.48 | 30.00 | 554,528 | -0.55(-1.80%) |
Nov 02, 2007 | 30.55 | 31.45 | 29.80 | 30.55 | 691,324 | +0.52(+1.73%) |