Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 24.03 | 24.94 | 23.63 | 24.86 | 634,937 | +0.83(+3.45%) |
Oct 30, 2008 | 23.66 | 24.17 | 23.07 | 24.03 | 252,304 | +0.85(+3.65%) |
Oct 29, 2008 | 22.49 | 24.09 | 21.96 | 23.19 | 555,640 | +0.74(+3.29%) |
Oct 28, 2008 | 20.13 | 22.45 | 19.33 | 22.45 | 537,798 | +2.72(+13.80%) |
Oct 27, 2008 | 20.74 | 21.24 | 19.73 | 19.73 | 640,791 | -1.01(-4.87%) |
Oct 24, 2008 | 19.81 | 21.64 | 19.81 | 20.74 | 428,138 | -0.70(-3.25%) |
Oct 23, 2008 | 21.67 | 22.02 | 20.31 | 21.43 | 528,404 | -0.18(-0.81%) |
Oct 22, 2008 | 21.88 | 22.18 | 21.40 | 21.61 | 729,198 | -0.96(-4.26%) |
Oct 21, 2008 | 22.99 | 23.59 | 22.27 | 22.57 | 737,920 | -0.42(-1.84%) |
Oct 20, 2008 | 23.29 | 23.31 | 22.55 | 22.99 | 562,904 | +0.44(+1.96%) |
Oct 17, 2008 | 22.67 | 23.70 | 21.84 | 22.55 | 1,478,224 | +0.41(+1.86%) |
Oct 16, 2008 | 22.70 | 23.42 | 21.04 | 22.14 | 2,368,286 | -2.08(-8.59%) |
Oct 15, 2008 | 26.82 | 26.82 | 24.22 | 24.22 | 757,120 | -2.40(-9.02%) |
Oct 14, 2008 | 29.65 | 30.16 | 25.77 | 26.62 | 794,495 | -2.03(-7.09%) |
Oct 13, 2008 | 28.97 | 29.50 | 25.69 | 28.66 | 760,262 | +0.19(+0.66%) |
Oct 10, 2008 | 23.05 | 28.47 | 22.47 | 28.47 | 1,586,522 | +4.67(+19.63%) |
Oct 09, 2008 | 25.30 | 26.01 | 23.39 | 23.80 | 575,679 | -1.43(-5.66%) |
Oct 08, 2008 | 24.51 | 26.76 | 24.31 | 25.23 | 661,277 | -0.11(-0.43%) |
Oct 07, 2008 | 26.87 | 27.37 | 25.23 | 25.33 | 721,021 | -1.11(-4.19%) |
Oct 06, 2008 | 27.36 | 27.36 | 25.33 | 26.44 | 775,250 | -1.52(-5.43%) |
Oct 03, 2008 | 28.35 | 29.04 | 27.56 | 27.96 | 0 | -0.10(-0.35%) |
Oct 02, 2008 | 29.55 | 29.81 | 27.54 | 28.06 | 384,951 | -1.59(-5.37%) |
Oct 01, 2008 | 30.56 | 30.60 | 28.90 | 29.65 | 841,410 | -0.77(-2.55%) |
Sep 30, 2008 | 31.34 | 33.06 | 30.08 | 30.42 | 638,523 | -0.35(-1.14%) |
Sep 29, 2008 | 31.14 | 32.12 | 30.67 | 30.77 | 607,595 | -0.75(-2.38%) |
Sep 26, 2008 | 30.44 | 31.63 | 30.13 | 31.52 | 0 | +0.55(+1.78%) |
Sep 25, 2008 | 31.64 | 32.13 | 30.90 | 30.97 | 475,324 | -0.45(-1.43%) |
Sep 24, 2008 | 31.97 | 32.06 | 30.79 | 31.42 | 370,979 | -0.07(-0.21%) |
Sep 23, 2008 | 32.14 | 32.80 | 31.45 | 31.49 | 490,399 | -0.65(-2.03%) |
Sep 22, 2008 | 34.31 | 34.43 | 31.75 | 32.14 | 594,151 | -3.25(-9.18%) |
Sep 19, 2008 | 33.34 | 36.96 | 31.24 | 35.39 | 0 | +3.49(+10.92%) |
Sep 18, 2008 | 30.94 | 32.17 | 29.64 | 31.91 | 852,861 | +1.42(+4.64%) |
Sep 17, 2008 | 30.25 | 31.06 | 29.62 | 30.49 | 673,844 | -0.19(-0.63%) |
Sep 16, 2008 | 29.77 | 31.33 | 29.75 | 30.68 | 665,767 | +0.70(+2.34%) |
Sep 15, 2008 | 30.53 | 31.22 | 29.79 | 29.98 | 267,924 | -1.31(-4.20%) |
Sep 12, 2008 | 31.16 | 31.46 | 30.27 | 31.29 | 762,614 | -0.16(-0.50%) |
Sep 11, 2008 | 30.36 | 31.55 | 29.44 | 31.45 | 657,914 | +1.09(+3.59%) |
Sep 10, 2008 | 28.72 | 30.68 | 28.68 | 30.36 | 497,116 | +1.80(+6.31%) |
Sep 09, 2008 | 29.92 | 30.54 | 28.55 | 28.56 | 349,174 | -1.45(-4.82%) |
Sep 08, 2008 | 29.85 | 30.19 | 29.24 | 30.01 | 323,604 | +1.11(+3.85%) |
Sep 05, 2008 | 28.67 | 29.17 | 27.87 | 28.89 | 0 | +0.07(+0.25%) |
Sep 04, 2008 | 29.41 | 29.43 | 28.55 | 28.82 | 229,592 | -0.77(-2.60%) |
Sep 03, 2008 | 29.34 | 29.73 | 29.05 | 29.59 | 227,835 | +0.24(+0.82%) |
Sep 02, 2008 | 31.39 | 31.72 | 29.03 | 29.35 | 633,998 | -1.63(-5.25%) |
Aug 29, 2008 | 30.68 | 30.98 | 30.57 | 30.97 | 295,606 | +0.18(+0.57%) |
Aug 28, 2008 | 30.13 | 30.86 | 30.13 | 30.80 | 292,710 | +0.87(+2.89%) |
Aug 27, 2008 | 29.40 | 30.22 | 29.33 | 29.93 | 175,249 | +0.50(+1.71%) |
Aug 26, 2008 | 28.64 | 30.04 | 28.64 | 29.43 | 204,045 | +0.53(+1.84%) |
Aug 25, 2008 | 29.45 | 29.45 | 28.60 | 28.90 | 193,031 | -0.72(-2.43%) |
Aug 22, 2008 | 29.10 | 29.78 | 28.99 | 29.62 | 82,380 | +0.80(+2.79%) |
Aug 21, 2008 | 28.61 | 29.45 | 28.44 | 28.81 | 166,478 | -0.16(-0.56%) |
Aug 20, 2008 | 29.94 | 30.24 | 28.73 | 28.98 | 221,084 | -0.57(-1.95%) |
Aug 19, 2008 | 30.03 | 30.03 | 29.20 | 29.55 | 166,836 | -0.58(-1.93%) |
Aug 18, 2008 | 30.77 | 30.86 | 29.68 | 30.13 | 112,125 | -0.64(-2.06%) |
Aug 15, 2008 | 30.87 | 32.19 | 30.11 | 30.77 | 0 | +0.34(+1.13%) |
Aug 14, 2008 | 30.10 | 30.85 | 30.10 | 30.42 | 184,294 | +0.07(+0.24%) |
Aug 13, 2008 | 30.71 | 30.85 | 30.10 | 30.35 | 230,988 | -0.23(-0.75%) |
Aug 12, 2008 | 30.68 | 30.87 | 30.33 | 30.58 | 190,866 | -0.22(-0.71%) |
Aug 11, 2008 | 30.18 | 31.25 | 29.93 | 30.80 | 494,159 | +0.54(+1.80%) |
Aug 08, 2008 | 29.35 | 30.44 | 29.30 | 30.25 | 411,610 | +0.70(+2.38%) |
Aug 07, 2008 | 30.07 | 30.18 | 29.36 | 29.55 | 179,651 | -0.71(-2.34%) |
Aug 06, 2008 | 30.24 | 30.53 | 29.87 | 30.26 | 183,485 | +0.00(+0.00%) |
Aug 05, 2008 | 30.47 | 31.03 | 29.80 | 30.26 | 355,275 | +0.37(+1.23%) |
Aug 04, 2008 | 29.99 | 30.38 | 29.39 | 29.89 | 198,072 | -0.10(-0.34%) |
Aug 01, 2008 | 30.02 | 30.38 | 29.54 | 29.99 | 244,638 | -0.18(-0.60%) |
Jul 31, 2008 | 29.99 | 30.75 | 29.96 | 30.18 | 288,668 | -0.15(-0.48%) |
Jul 30, 2008 | 30.70 | 30.85 | 29.96 | 30.32 | 273,417 | -0.19(-0.61%) |
Jul 29, 2008 | 30.51 | 30.80 | 29.49 | 30.51 | 402,261 | +1.11(+3.77%) |
Jul 28, 2008 | 30.00 | 30.24 | 28.74 | 29.40 | 572,112 | -0.79(-2.63%) |
Jul 25, 2008 | 30.44 | 30.97 | 29.88 | 30.19 | 594,428 | +0.19(+0.63%) |
Jul 24, 2008 | 31.06 | 31.30 | 29.88 | 30.01 | 951,228 | -1.02(-3.28%) |
Jul 23, 2008 | 30.57 | 31.22 | 30.28 | 31.02 | 730,692 | +0.47(+1.52%) |
Jul 22, 2008 | 29.35 | 30.56 | 29.15 | 30.56 | 858,057 | +1.03(+3.50%) |
Jul 21, 2008 | 29.26 | 29.52 | 28.86 | 29.52 | 677,239 | +0.50(+1.71%) |
Jul 18, 2008 | 28.47 | 29.84 | 28.46 | 29.03 | 1,536,693 | +1.07(+3.83%) |
Jul 17, 2008 | 27.59 | 29.03 | 26.35 | 27.95 | 2,171,746 | +2.70(+10.71%) |
Jul 16, 2008 | 25.41 | 25.59 | 24.66 | 25.25 | 589,274 | +0.26(+1.04%) |
Jul 15, 2008 | 26.07 | 26.07 | 24.33 | 24.99 | 744,963 | -1.42(-5.36%) |
Jul 14, 2008 | 26.33 | 27.45 | 25.88 | 26.41 | 428,717 | +0.25(+0.95%) |
Jul 11, 2008 | 25.25 | 26.39 | 25.25 | 26.16 | 459,914 | +0.31(+1.22%) |
Jul 10, 2008 | 24.79 | 25.84 | 24.52 | 25.84 | 367,847 | +1.12(+4.53%) |
Jul 09, 2008 | 25.06 | 25.92 | 24.70 | 24.72 | 447,144 | -0.30(-1.19%) |
Jul 08, 2008 | 24.86 | 25.20 | 24.11 | 25.02 | 789,564 | +0.16(+0.66%) |
Jul 07, 2008 | 25.32 | 25.50 | 24.81 | 24.86 | 416,156 | -0.05(-0.22%) |
Jul 04, 2008 | 25.35 | 25.35 | 24.38 | 24.91 | 179,303 | +0.00(+0.00%) |
Jul 03, 2008 | 25.35 | 25.35 | 24.38 | 24.91 | 179,303 | -0.07(-0.29%) |
Jul 02, 2008 | 25.87 | 26.94 | 24.94 | 24.98 | 537,576 | -0.85(-3.30%) |
Jul 01, 2008 | 25.23 | 26.40 | 24.87 | 25.84 | 683,462 | +0.54(+2.15%) |
Jun 30, 2008 | 25.50 | 25.64 | 25.11 | 25.29 | 455,072 | -0.30(-1.16%) |
Jun 27, 2008 | 25.56 | 25.73 | 25.03 | 25.59 | 1,112,512 | -0.14(-0.54%) |
Jun 26, 2008 | 25.49 | 26.16 | 25.40 | 25.73 | 981,351 | -0.25(-0.98%) |
Jun 25, 2008 | 25.78 | 26.36 | 25.66 | 25.98 | 416,140 | +0.28(+1.08%) |
Jun 24, 2008 | 25.90 | 26.12 | 25.52 | 25.70 | 393,409 | -0.18(-0.70%) |
Jun 23, 2008 | 25.85 | 26.21 | 25.32 | 25.89 | 533,600 | +0.16(+0.64%) |
Jun 20, 2008 | 25.79 | 26.09 | 25.06 | 25.72 | 601,127 | -0.14(-0.54%) |
Jun 19, 2008 | 24.78 | 25.86 | 24.78 | 25.86 | 399,947 | +1.07(+4.32%) |
Jun 18, 2008 | 24.69 | 24.92 | 24.46 | 24.79 | 324,283 | +0.02(+0.10%) |
Jun 17, 2008 | 24.84 | 25.11 | 24.49 | 24.77 | 264,841 | -0.04(-0.17%) |
Jun 16, 2008 | 24.60 | 24.94 | 24.60 | 24.81 | 146,358 | +0.01(+0.02%) |
Jun 13, 2008 | 24.80 | 25.00 | 24.52 | 24.80 | 273,358 | +0.22(+0.91%) |
Jun 12, 2008 | 24.51 | 25.17 | 24.46 | 24.58 | 350,883 | +0.21(+0.87%) |
Jun 11, 2008 | 24.86 | 24.92 | 24.28 | 24.37 | 243,504 | -0.61(-2.42%) |
Jun 10, 2008 | 24.98 | 25.20 | 24.82 | 24.97 | 447,701 | -0.10(-0.41%) |
Jun 09, 2008 | 25.45 | 25.75 | 24.78 | 25.07 | 346,358 | -0.41(-1.61%) |
Jun 06, 2008 | 26.77 | 26.92 | 25.48 | 25.49 | 412,421 | -1.51(-5.60%) |
Jun 05, 2008 | 27.23 | 27.57 | 26.64 | 27.00 | 521,750 | -0.22(-0.80%) |
Jun 04, 2008 | 27.70 | 27.98 | 27.04 | 27.22 | 471,273 | -0.54(-1.96%) |
Jun 03, 2008 | 27.69 | 27.97 | 27.36 | 27.76 | 737,996 | +0.23(+0.84%) |
Jun 02, 2008 | 28.05 | 28.13 | 27.24 | 27.53 | 530,027 | -0.61(-2.15%) |
May 30, 2008 | 27.63 | 28.14 | 27.33 | 28.14 | 564,923 | +0.76(+2.76%) |
May 29, 2008 | 26.95 | 27.70 | 26.81 | 27.38 | 297,029 | +0.40(+1.48%) |
May 28, 2008 | 26.71 | 27.00 | 26.50 | 26.98 | 301,354 | +0.43(+1.62%) |
May 27, 2008 | 26.41 | 26.71 | 26.05 | 26.55 | 406,864 | +0.27(+1.01%) |
May 26, 2008 | 26.43 | 26.63 | 25.99 | 26.28 | 0 | +0.00(+0.00%) |
May 23, 2008 | 26.43 | 26.63 | 25.99 | 26.28 | 264,197 | -0.31(-1.18%) |
May 22, 2008 | 26.53 | 27.10 | 26.44 | 26.60 | 276,284 | +0.06(+0.23%) |
May 21, 2008 | 27.28 | 27.83 | 26.30 | 26.54 | 506,893 | -0.80(-2.94%) |
May 20, 2008 | 27.05 | 27.45 | 26.98 | 27.34 | 517,166 | +0.09(+0.33%) |
May 19, 2008 | 26.74 | 27.42 | 26.65 | 27.25 | 769,229 | +0.45(+1.67%) |
May 16, 2008 | 26.84 | 27.12 | 26.38 | 26.81 | 472,202 | +0.06(+0.23%) |
May 15, 2008 | 26.39 | 26.88 | 26.22 | 26.74 | 296,293 | +0.25(+0.96%) |
May 14, 2008 | 26.52 | 26.82 | 26.40 | 26.49 | 272,498 | -0.08(-0.32%) |
May 13, 2008 | 26.59 | 26.72 | 26.10 | 26.58 | 332,280 | -0.07(-0.27%) |
May 12, 2008 | 25.47 | 26.84 | 25.20 | 26.65 | 703,057 | +1.37(+5.41%) |
May 09, 2008 | 25.92 | 26.16 | 25.23 | 25.28 | 519,247 | -0.64(-2.47%) |
May 08, 2008 | 26.73 | 26.77 | 25.85 | 25.92 | 444,958 | -0.75(-2.81%) |
May 07, 2008 | 26.84 | 27.23 | 26.21 | 26.67 | 464,322 | -0.33(-1.21%) |
May 06, 2008 | 27.10 | 27.20 | 26.47 | 27.00 | 312,970 | -0.21(-0.78%) |
May 05, 2008 | 27.07 | 27.32 | 26.85 | 27.21 | 524,377 | +0.07(+0.27%) |
May 02, 2008 | 27.31 | 27.41 | 26.99 | 27.14 | 337,620 | -0.09(-0.33%) |
May 01, 2008 | 27.25 | 27.51 | 27.05 | 27.23 | 534,202 | -0.22(-0.82%) |
Apr 30, 2008 | 28.18 | 28.39 | 27.18 | 27.45 | 324,430 | -0.74(-2.62%) |
Apr 29, 2008 | 28.74 | 28.74 | 27.95 | 28.19 | 330,809 | -0.53(-1.85%) |
Apr 28, 2008 | 28.34 | 29.14 | 27.89 | 28.72 | 524,352 | +0.19(+0.68%) |
Apr 25, 2008 | 28.26 | 28.95 | 27.85 | 28.53 | 503,290 | +0.34(+1.20%) |
Apr 24, 2008 | 28.14 | 28.99 | 27.64 | 28.19 | 824,372 | +0.00(+0.00%) |
Apr 23, 2008 | 27.39 | 28.44 | 26.88 | 28.19 | 476,930 | +0.91(+3.35%) |
Apr 22, 2008 | 26.60 | 27.28 | 26.23 | 27.28 | 468,257 | +0.50(+1.88%) |
Apr 21, 2008 | 27.01 | 27.48 | 26.14 | 26.77 | 771,854 | -0.51(-1.86%) |
Apr 18, 2008 | 28.36 | 28.36 | 27.06 | 27.28 | 1,167,790 | -0.33(-1.21%) |
Apr 17, 2008 | 26.81 | 28.08 | 26.18 | 27.62 | 2,177,274 | +1.93(+7.51%) |
Apr 16, 2008 | 26.07 | 27.08 | 25.48 | 25.69 | 544,204 | -0.37(-1.42%) |
Apr 15, 2008 | 25.86 | 26.56 | 25.65 | 26.05 | 302,041 | +0.24(+0.91%) |
Apr 14, 2008 | 26.47 | 27.04 | 25.78 | 25.82 | 664,921 | -0.59(-2.22%) |
Apr 11, 2008 | 25.13 | 26.82 | 24.28 | 26.41 | 913,347 | +0.85(+3.31%) |
Apr 10, 2008 | 23.91 | 26.04 | 23.60 | 25.56 | 898,390 | +1.14(+4.66%) |
Apr 09, 2008 | 25.93 | 25.93 | 24.28 | 24.42 | 417,960 | -1.31(-5.08%) |
Apr 08, 2008 | 24.92 | 25.92 | 24.83 | 25.73 | 423,083 | +0.61(+2.43%) |
Apr 07, 2008 | 25.45 | 25.64 | 24.91 | 25.12 | 490,016 | -0.33(-1.31%) |
Apr 04, 2008 | 25.41 | 25.58 | 25.23 | 25.45 | 584,714 | +0.15(+0.60%) |
Apr 03, 2008 | 25.63 | 25.82 | 24.95 | 25.30 | 1,021,184 | -0.45(-1.76%) |
Apr 02, 2008 | 26.32 | 26.40 | 25.34 | 25.75 | 557,114 | -0.29(-1.12%) |
Apr 01, 2008 | 26.17 | 26.39 | 25.08 | 26.04 | 749,052 | +0.98(+3.91%) |
Mar 31, 2008 | 24.89 | 25.58 | 24.74 | 25.06 | 506,873 | +0.16(+0.66%) |
Mar 28, 2008 | 25.24 | 25.36 | 24.51 | 24.90 | 263,435 | -0.30(-1.20%) |
Mar 27, 2008 | 26.02 | 26.34 | 24.72 | 25.20 | 501,956 | -1.30(-4.91%) |
Mar 26, 2008 | 25.30 | 27.13 | 24.81 | 26.50 | 729,488 | +0.79(+3.06%) |
Mar 25, 2008 | 25.20 | 26.02 | 25.19 | 25.72 | 583,061 | +0.70(+2.81%) |
Mar 24, 2008 | 24.29 | 25.38 | 24.14 | 25.01 | 753,947 | +0.87(+3.61%) |
Mar 21, 2008 | 23.87 | 24.86 | 23.45 | 24.14 | 1,409,065 | +0.00(+0.00%) |
Mar 20, 2008 | 23.87 | 24.86 | 23.45 | 24.14 | 1,409,065 | +0.36(+1.53%) |
Mar 19, 2008 | 24.43 | 24.75 | 23.48 | 23.78 | 807,328 | -0.15(-0.61%) |
Mar 18, 2008 | 23.66 | 25.01 | 22.81 | 23.92 | 1,504,590 | -0.22(-0.90%) |
Mar 17, 2008 | 23.66 | 24.77 | 23.16 | 24.14 | 717,476 | -0.36(-1.48%) |
Mar 14, 2008 | 24.74 | 24.80 | 23.28 | 24.51 | 859,087 | +0.04(+0.15%) |
Mar 13, 2008 | 22.99 | 24.58 | 22.86 | 24.47 | 994,521 | +1.10(+4.69%) |
Mar 12, 2008 | 23.69 | 24.05 | 23.37 | 23.37 | 587,102 | -0.10(-0.44%) |
Mar 11, 2008 | 23.24 | 24.96 | 23.03 | 23.48 | 555,792 | +0.92(+4.08%) |
Mar 10, 2008 | 23.19 | 23.40 | 22.41 | 22.56 | 333,178 | -0.64(-2.76%) |
Mar 07, 2008 | 22.99 | 24.23 | 22.51 | 23.20 | 604,959 | +0.00(+0.00%) |
Mar 06, 2008 | 23.38 | 24.08 | 23.05 | 23.20 | 439,342 | -0.35(-1.49%) |
Mar 05, 2008 | 23.01 | 24.19 | 22.84 | 23.55 | 453,161 | +0.39(+1.70%) |
Mar 04, 2008 | 22.89 | 23.90 | 22.49 | 23.16 | 514,145 | +0.07(+0.29%) |
Mar 03, 2008 | 23.08 | 23.12 | 22.30 | 23.09 | 494,148 | +0.10(+0.42%) |
Feb 29, 2008 | 22.84 | 23.59 | 22.41 | 22.99 | 820,589 | -0.24(-1.04%) |
Feb 28, 2008 | 23.47 | 23.57 | 22.81 | 23.24 | 703,250 | -0.25(-1.08%) |
Feb 27, 2008 | 22.46 | 24.12 | 22.39 | 23.49 | 1,444,391 | +0.77(+3.38%) |
Feb 26, 2008 | 21.86 | 22.81 | 21.80 | 22.72 | 1,101,981 | +0.68(+3.10%) |
Feb 25, 2008 | 21.17 | 22.12 | 20.78 | 22.04 | 695,938 | +0.91(+4.33%) |
Feb 22, 2008 | 21.21 | 21.26 | 20.48 | 21.12 | 599,262 | +0.07(+0.34%) |
Feb 21, 2008 | 21.76 | 22.30 | 20.83 | 21.05 | 581,407 | -0.47(-2.19%) |
Feb 20, 2008 | 20.88 | 21.61 | 20.25 | 21.52 | 1,000,112 | -0.13(-0.61%) |
Feb 19, 2008 | 21.64 | 22.27 | 20.68 | 21.66 | 2,149,428 | -1.05(-4.61%) |
Feb 18, 2008 | 22.39 | 22.90 | 22.13 | 22.70 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 22.39 | 22.90 | 22.13 | 22.70 | 824,516 | +0.04(+0.16%) |
Feb 14, 2008 | 23.20 | 23.20 | 22.42 | 22.67 | 577,442 | -0.53(-2.29%) |
Feb 13, 2008 | 22.51 | 23.28 | 22.13 | 23.20 | 625,370 | +0.90(+4.04%) |
Feb 12, 2008 | 21.81 | 22.78 | 21.73 | 22.30 | 868,633 | +0.56(+2.56%) |
Feb 11, 2008 | 22.28 | 22.39 | 21.61 | 21.74 | 759,561 | -0.35(-1.59%) |
Feb 08, 2008 | 21.93 | 22.85 | 21.84 | 22.09 | 882,959 | -0.04(-0.16%) |
Feb 07, 2008 | 21.57 | 22.44 | 21.24 | 22.13 | 661,902 | +0.57(+2.64%) |
Feb 06, 2008 | 21.56 | 21.95 | 21.01 | 21.56 | 1,029,612 | -0.01(-0.06%) |
Feb 05, 2008 | 22.38 | 22.86 | 21.34 | 21.57 | 941,158 | -0.93(-4.14%) |
Feb 04, 2008 | 22.51 | 22.57 | 21.90 | 22.50 | 1,040,398 | -0.01(-0.05%) |
Feb 01, 2008 | 22.32 | 22.94 | 21.79 | 22.52 | 1,597,139 | +0.25(+1.11%) |
Jan 31, 2008 | 19.94 | 22.81 | 19.82 | 22.27 | 1,700,596 | +2.18(+10.84%) |
Jan 30, 2008 | 20.00 | 20.58 | 19.67 | 20.09 | 796,421 | +0.05(+0.24%) |
Jan 29, 2008 | 19.72 | 20.09 | 19.14 | 20.04 | 1,029,298 | +0.44(+2.25%) |
Jan 28, 2008 | 19.67 | 19.68 | 19.24 | 19.60 | 842,296 | +0.21(+1.06%) |
Jan 25, 2008 | 20.72 | 20.88 | 19.21 | 19.39 | 1,054,816 | -1.14(-5.57%) |
Jan 24, 2008 | 20.31 | 21.03 | 20.31 | 20.54 | 1,226,523 | +0.28(+1.37%) |
Jan 23, 2008 | 18.85 | 20.43 | 18.64 | 20.26 | 862,197 | +1.00(+5.22%) |
Jan 22, 2008 | 18.27 | 22.56 | 18.24 | 19.25 | 633,633 | +0.23(+1.21%) |
Jan 21, 2008 | 19.49 | 19.85 | 18.52 | 19.02 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 19.49 | 19.85 | 18.52 | 19.02 | 870,460 | -0.35(-1.81%) |
Jan 17, 2008 | 20.03 | 20.74 | 19.19 | 19.37 | 847,014 | -0.62(-3.12%) |
Jan 16, 2008 | 20.02 | 20.33 | 19.74 | 20.00 | 1,067,447 | +0.07(+0.36%) |
Jan 15, 2008 | 19.53 | 20.11 | 19.48 | 19.93 | 1,203,019 | +0.05(+0.24%) |
Jan 14, 2008 | 20.36 | 20.36 | 19.74 | 19.88 | 733,041 | -0.30(-1.50%) |
Jan 11, 2008 | 20.44 | 20.48 | 19.91 | 20.18 | 472,101 | -0.39(-1.88%) |
Jan 10, 2008 | 20.13 | 20.91 | 19.65 | 20.57 | 1,103,652 | +0.25(+1.22%) |
Jan 09, 2008 | 20.27 | 20.49 | 19.91 | 20.32 | 1,073,491 | +0.04(+0.21%) |
Jan 08, 2008 | 20.77 | 20.80 | 20.11 | 20.28 | 983,172 | -0.28(-1.38%) |
Jan 07, 2008 | 20.26 | 20.86 | 19.88 | 20.56 | 709,656 | +0.42(+2.07%) |
Jan 04, 2008 | 21.00 | 21.18 | 19.90 | 20.14 | 690,600 | -1.10(-5.16%) |
Jan 03, 2008 | 21.52 | 21.66 | 21.24 | 21.24 | 720,861 | -0.31(-1.43%) |
Jan 02, 2008 | 22.17 | 22.52 | 21.50 | 21.55 | 583,061 | -0.70(-3.13%) |
Jan 01, 2008 | 22.24 | 22.26 | 21.72 | 22.24 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 22.24 | 22.26 | 21.72 | 22.24 | 489,685 | -0.07(-0.30%) |
Dec 28, 2007 | 22.99 | 23.13 | 22.24 | 22.31 | 354,993 | -0.61(-2.64%) |
Dec 27, 2007 | 23.89 | 24.00 | 22.77 | 22.91 | 333,885 | -0.95(-3.98%) |
Dec 26, 2007 | 24.25 | 24.25 | 23.51 | 23.86 | 334,169 | -0.22(-0.90%) |
Dec 24, 2007 | 24.09 | 24.68 | 24.05 | 24.08 | 197,824 | +0.14(+0.58%) |
Dec 21, 2007 | 23.28 | 24.31 | 23.17 | 23.94 | 1,624,408 | +1.03(+4.49%) |
Dec 20, 2007 | 23.65 | 23.65 | 22.54 | 22.91 | 1,112,414 | -0.45(-1.92%) |
Dec 19, 2007 | 22.93 | 24.05 | 22.93 | 23.36 | 946,447 | +0.68(+2.99%) |
Dec 18, 2007 | 22.09 | 22.68 | 21.82 | 22.68 | 479,935 | +0.91(+4.17%) |
Dec 17, 2007 | 21.99 | 22.07 | 21.53 | 21.78 | 527,846 | -0.21(-0.94%) |
Dec 14, 2007 | 22.00 | 22.24 | 21.64 | 21.98 | 624,378 | -0.22(-0.98%) |
Dec 13, 2007 | 22.27 | 22.47 | 21.99 | 22.20 | 392,211 | -0.31(-1.37%) |
Dec 12, 2007 | 23.45 | 23.82 | 22.35 | 22.51 | 722,216 | -0.49(-2.13%) |
Dec 11, 2007 | 24.19 | 24.19 | 22.92 | 23.00 | 694,699 | -1.02(-4.23%) |
Dec 10, 2007 | 23.43 | 24.48 | 23.14 | 24.02 | 631,484 | +0.63(+2.69%) |
Dec 07, 2007 | 23.18 | 24.00 | 22.66 | 23.39 | 787,777 | +0.22(+0.97%) |
Dec 06, 2007 | 21.60 | 23.16 | 21.47 | 23.16 | 747,832 | +1.48(+6.81%) |
Dec 05, 2007 | 21.67 | 21.76 | 21.21 | 21.69 | 403,348 | +0.18(+0.84%) |
Dec 04, 2007 | 21.30 | 21.66 | 21.30 | 21.50 | 658,472 | -0.04(-0.20%) |
Dec 03, 2007 | 22.05 | 22.06 | 21.39 | 21.55 | 665,376 | -0.39(-1.77%) |
Nov 30, 2007 | 22.40 | 22.70 | 21.78 | 21.93 | 1,378,393 | -1.13(-4.91%) |
Nov 29, 2007 | 23.60 | 23.68 | 23.05 | 23.07 | 241,620 | -0.60(-2.53%) |
Nov 28, 2007 | 22.62 | 23.66 | 22.25 | 23.66 | 522,243 | +1.33(+5.96%) |
Nov 27, 2007 | 22.07 | 22.45 | 21.95 | 22.33 | 378,626 | +0.29(+1.32%) |
Nov 26, 2007 | 22.53 | 22.67 | 21.93 | 22.04 | 612,809 | -0.51(-2.25%) |
Nov 23, 2007 | 22.28 | 22.80 | 22.15 | 22.55 | 100,151 | +0.34(+1.53%) |
Nov 21, 2007 | 22.16 | 22.56 | 21.96 | 22.21 | 486,380 | -0.13(-0.60%) |
Nov 20, 2007 | 22.90 | 22.90 | 21.86 | 22.35 | 582,731 | -0.36(-1.57%) |
Nov 19, 2007 | 22.83 | 22.90 | 22.43 | 22.70 | 1,062,158 | -0.31(-1.34%) |
Nov 16, 2007 | 22.71 | 23.51 | 22.65 | 23.01 | 971,604 | +0.39(+1.71%) |
Nov 15, 2007 | 23.29 | 23.49 | 22.09 | 22.62 | 931,279 | -0.58(-2.50%) |
Nov 14, 2007 | 23.85 | 23.88 | 23.13 | 23.20 | 471,506 | -0.53(-2.24%) |
Nov 13, 2007 | 24.05 | 24.13 | 22.96 | 23.74 | 643,879 | +0.00(+0.00%) |
Nov 12, 2007 | 23.88 | 24.28 | 23.63 | 23.74 | 673,297 | -0.04(-0.15%) |
Nov 09, 2007 | 23.05 | 24.19 | 22.91 | 23.77 | 676,850 | +0.45(+1.92%) |
Nov 08, 2007 | 23.96 | 24.19 | 22.85 | 23.33 | 663,409 | -0.68(-2.82%) |
Nov 07, 2007 | 24.90 | 24.90 | 23.96 | 24.00 | 303,595 | -1.23(-4.87%) |
Nov 06, 2007 | 24.33 | 25.29 | 24.33 | 25.23 | 404,077 | +0.80(+3.27%) |
Nov 05, 2007 | 24.41 | 24.66 | 24.22 | 24.43 | 400,111 | -0.24(-0.96%) |
Nov 02, 2007 | 24.97 | 24.98 | 24.23 | 24.67 | 416,637 | +0.38(+1.57%) |