Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 10.70 | 11.17 | 10.63 | 11.17 | 0 | +0.41(+3.78%) |
Oct 30, 2008 | 11.20 | 11.20 | 10.60 | 10.77 | 876,122 | +0.11(+1.01%) |
Oct 29, 2008 | 10.73 | 11.18 | 10.32 | 10.66 | 1,423,704 | -0.01(-0.07%) |
Oct 28, 2008 | 11.13 | 11.13 | 10.40 | 10.67 | 898,123 | -0.09(-0.86%) |
Oct 27, 2008 | 12.31 | 12.31 | 10.76 | 10.76 | 990,922 | -1.72(-13.78%) |
Oct 24, 2008 | 12.49 | 13.50 | 11.91 | 12.48 | 0 | -1.03(-7.61%) |
Oct 23, 2008 | 14.62 | 14.74 | 13.04 | 13.50 | 766,660 | -0.97(-6.73%) |
Oct 22, 2008 | 14.96 | 15.10 | 14.20 | 14.48 | 357,561 | -0.71(-4.65%) |
Oct 21, 2008 | 15.19 | 15.68 | 15.15 | 15.19 | 341,698 | -0.20(-1.30%) |
Oct 20, 2008 | 14.73 | 15.38 | 14.73 | 15.38 | 220,743 | +0.79(+5.42%) |
Oct 17, 2008 | 14.42 | 15.50 | 13.19 | 14.59 | 0 | -0.18(-1.19%) |
Oct 16, 2008 | 14.00 | 14.84 | 13.37 | 14.77 | 688,023 | +0.82(+5.89%) |
Oct 15, 2008 | 15.24 | 15.35 | 13.94 | 13.95 | 584,573 | -1.56(-10.04%) |
Oct 14, 2008 | 16.80 | 17.12 | 15.03 | 15.51 | 696,730 | -0.58(-3.62%) |
Oct 13, 2008 | 15.07 | 16.09 | 14.74 | 16.09 | 488,980 | +1.52(+10.43%) |
Oct 10, 2008 | 14.29 | 15.27 | 14.08 | 14.57 | 0 | -0.16(-1.09%) |
Oct 09, 2008 | 15.58 | 15.94 | 14.35 | 14.73 | 791,317 | -0.84(-5.42%) |
Oct 08, 2008 | 15.26 | 16.73 | 15.26 | 15.58 | 583,723 | -0.78(-4.74%) |
Oct 07, 2008 | 17.99 | 18.09 | 16.31 | 16.35 | 611,704 | -1.34(-7.59%) |
Oct 06, 2008 | 18.17 | 18.52 | 16.64 | 17.69 | 518,334 | -1.01(-5.41%) |
Oct 03, 2008 | 20.13 | 20.48 | 18.70 | 18.71 | 0 | -1.25(-6.27%) |
Oct 02, 2008 | 20.13 | 20.32 | 19.71 | 19.96 | 308,312 | -0.66(-3.20%) |
Oct 01, 2008 | 20.76 | 20.85 | 20.37 | 20.62 | 204,141 | -0.35(-1.68%) |
Sep 30, 2008 | 20.36 | 21.15 | 20.00 | 20.97 | 506,658 | +0.88(+4.39%) |
Sep 29, 2008 | 21.45 | 21.45 | 20.04 | 20.09 | 273,924 | -1.70(-7.82%) |
Sep 26, 2008 | 21.49 | 21.84 | 21.23 | 21.79 | 0 | +0.08(+0.39%) |
Sep 25, 2008 | 22.14 | 22.54 | 21.66 | 21.71 | 565,995 | -0.57(-2.55%) |
Sep 24, 2008 | 22.26 | 22.62 | 21.85 | 22.28 | 439,205 | +0.02(+0.10%) |
Sep 23, 2008 | 23.06 | 23.45 | 22.22 | 22.25 | 329,411 | -0.95(-4.10%) |
Sep 22, 2008 | 24.62 | 24.72 | 23.13 | 23.20 | 376,728 | -1.35(-5.50%) |
Sep 19, 2008 | 24.93 | 28.94 | 24.13 | 24.55 | 0 | -0.60(-2.38%) |
Sep 18, 2008 | 24.80 | 25.69 | 23.77 | 25.15 | 1,110,700 | +1.46(+6.15%) |
Sep 17, 2008 | 24.17 | 24.35 | 23.23 | 23.69 | 526,150 | -0.71(-2.92%) |
Sep 16, 2008 | 23.22 | 24.88 | 23.22 | 24.41 | 694,338 | +0.93(+3.95%) |
Sep 15, 2008 | 23.44 | 24.34 | 23.28 | 23.48 | 192,777 | -0.70(-2.89%) |
Sep 12, 2008 | 23.89 | 24.32 | 23.70 | 24.18 | 0 | +0.21(+0.90%) |
Sep 11, 2008 | 23.49 | 24.09 | 23.13 | 23.96 | 297,377 | +0.25(+1.04%) |
Sep 10, 2008 | 23.35 | 24.02 | 23.06 | 23.72 | 434,759 | +0.64(+2.76%) |
Sep 09, 2008 | 23.35 | 24.14 | 23.08 | 23.08 | 313,250 | -0.51(-2.18%) |
Sep 08, 2008 | 23.65 | 23.88 | 23.30 | 23.59 | 440,735 | +0.60(+2.60%) |
Sep 05, 2008 | 22.82 | 23.14 | 22.44 | 23.00 | 0 | +0.08(+0.33%) |
Sep 04, 2008 | 23.72 | 23.86 | 22.82 | 22.92 | 210,566 | -1.07(-4.45%) |
Sep 03, 2008 | 23.63 | 24.19 | 23.54 | 23.99 | 263,079 | +0.37(+1.56%) |
Sep 02, 2008 | 23.97 | 24.72 | 23.37 | 23.62 | 297,482 | +0.08(+0.36%) |
Aug 29, 2008 | 23.86 | 23.96 | 23.49 | 23.53 | 0 | -0.38(-1.60%) |
Aug 28, 2008 | 23.30 | 23.99 | 23.12 | 23.92 | 261,247 | +0.72(+3.11%) |
Aug 27, 2008 | 22.81 | 23.26 | 22.55 | 23.20 | 225,874 | +0.43(+1.89%) |
Aug 26, 2008 | 22.46 | 22.87 | 22.26 | 22.77 | 252,957 | +0.25(+1.09%) |
Aug 25, 2008 | 22.92 | 23.19 | 22.14 | 22.52 | 220,617 | -0.52(-2.26%) |
Aug 22, 2008 | 22.39 | 23.26 | 22.28 | 23.04 | 0 | +0.71(+3.16%) |
Aug 21, 2008 | 22.25 | 22.62 | 22.18 | 22.34 | 341,887 | -0.05(-0.21%) |
Aug 20, 2008 | 22.51 | 22.80 | 21.96 | 22.38 | 418,973 | +0.04(+0.17%) |
Aug 19, 2008 | 24.90 | 25.31 | 19.99 | 22.34 | 958,430 | -3.38(-13.15%) |
Aug 18, 2008 | 26.86 | 26.86 | 25.47 | 25.73 | 409,105 | -1.00(-3.73%) |
Aug 15, 2008 | 26.82 | 27.27 | 26.17 | 26.73 | 0 | +0.27(+1.02%) |
Aug 14, 2008 | 25.82 | 26.67 | 25.64 | 26.46 | 154,587 | +0.46(+1.77%) |
Aug 13, 2008 | 26.00 | 26.12 | 25.24 | 26.00 | 266,161 | -0.21(-0.79%) |
Aug 12, 2008 | 26.06 | 26.44 | 25.81 | 26.20 | 268,567 | +0.12(+0.44%) |
Aug 11, 2008 | 25.05 | 26.49 | 24.73 | 26.09 | 406,275 | +1.04(+4.13%) |
Aug 08, 2008 | 23.53 | 25.19 | 23.53 | 25.05 | 286,935 | +1.49(+6.32%) |
Aug 07, 2008 | 23.20 | 24.01 | 23.03 | 23.56 | 226,307 | -0.04(-0.16%) |
Aug 06, 2008 | 23.82 | 24.14 | 23.53 | 23.60 | 435,679 | -0.48(-2.01%) |
Aug 05, 2008 | 22.24 | 24.88 | 20.46 | 24.09 | 944,001 | +2.16(+9.87%) |
Aug 04, 2008 | 21.90 | 22.18 | 21.57 | 21.92 | 247,814 | +0.00(+0.00%) |
Aug 01, 2008 | 22.11 | 22.28 | 21.73 | 21.92 | 231,840 | -0.10(-0.45%) |
Jul 31, 2008 | 22.23 | 22.42 | 21.91 | 22.02 | 250,310 | -0.48(-2.15%) |
Jul 30, 2008 | 22.24 | 22.80 | 22.24 | 22.51 | 332,615 | +0.34(+1.52%) |
Jul 29, 2008 | 22.17 | 22.43 | 22.05 | 22.17 | 309,575 | +0.01(+0.03%) |
Jul 28, 2008 | 22.64 | 22.77 | 21.85 | 22.16 | 338,806 | -0.62(-2.73%) |
Jul 25, 2008 | 23.13 | 23.18 | 22.72 | 22.78 | 310,007 | -0.17(-0.74%) |
Jul 24, 2008 | 23.59 | 23.59 | 22.94 | 22.95 | 271,761 | -0.62(-2.64%) |
Jul 23, 2008 | 23.17 | 23.85 | 23.17 | 23.57 | 205,010 | +0.28(+1.22%) |
Jul 22, 2008 | 22.24 | 23.29 | 22.07 | 23.29 | 249,331 | +0.98(+4.40%) |
Jul 21, 2008 | 22.14 | 22.40 | 21.94 | 22.31 | 238,960 | +0.10(+0.45%) |
Jul 18, 2008 | 22.41 | 22.41 | 21.88 | 22.21 | 137,897 | -0.21(-0.92%) |
Jul 17, 2008 | 21.98 | 22.51 | 21.61 | 22.41 | 253,898 | +0.57(+2.60%) |
Jul 16, 2008 | 20.95 | 21.88 | 20.80 | 21.85 | 217,933 | +0.94(+4.52%) |
Jul 15, 2008 | 20.85 | 21.33 | 20.43 | 20.90 | 394,004 | -0.14(-0.66%) |
Jul 14, 2008 | 21.59 | 21.59 | 20.92 | 21.04 | 229,182 | -0.30(-1.40%) |
Jul 11, 2008 | 21.75 | 21.75 | 20.98 | 21.34 | 576,330 | -0.58(-2.63%) |
Jul 10, 2008 | 21.78 | 22.02 | 21.42 | 21.91 | 851,891 | +0.08(+0.35%) |
Jul 09, 2008 | 22.30 | 22.53 | 21.75 | 21.84 | 282,993 | -0.50(-2.23%) |
Jul 08, 2008 | 21.83 | 22.40 | 21.75 | 22.34 | 478,736 | +0.54(+2.50%) |
Jul 07, 2008 | 22.37 | 22.37 | 21.67 | 21.79 | 299,644 | -0.42(-1.90%) |
Jul 04, 2008 | 21.98 | 22.62 | 21.75 | 22.21 | 345,047 | +0.00(+0.00%) |
Jul 03, 2008 | 21.98 | 22.62 | 21.75 | 22.21 | 345,047 | +0.28(+1.29%) |
Jul 02, 2008 | 22.53 | 22.57 | 21.33 | 21.93 | 644,906 | -0.58(-2.56%) |
Jul 01, 2008 | 21.98 | 22.66 | 21.77 | 22.51 | 550,964 | +0.25(+1.14%) |
Jun 30, 2008 | 22.24 | 22.47 | 22.01 | 22.25 | 408,982 | -0.02(-0.10%) |
Jun 27, 2008 | 22.98 | 23.13 | 22.21 | 22.28 | 698,434 | -0.71(-3.10%) |
Jun 26, 2008 | 23.71 | 23.79 | 22.79 | 22.99 | 297,971 | -0.99(-4.13%) |
Jun 25, 2008 | 23.72 | 24.17 | 23.66 | 23.98 | 396,741 | +0.26(+1.10%) |
Jun 24, 2008 | 24.05 | 24.11 | 23.50 | 23.72 | 440,088 | -0.60(-2.46%) |
Jun 23, 2008 | 25.06 | 25.11 | 24.30 | 24.32 | 209,196 | -0.55(-2.22%) |
Jun 20, 2008 | 25.14 | 25.26 | 24.50 | 24.87 | 368,341 | -0.37(-1.46%) |
Jun 19, 2008 | 24.64 | 25.24 | 24.51 | 25.24 | 188,751 | +0.75(+3.07%) |
Jun 18, 2008 | 24.61 | 24.61 | 24.16 | 24.48 | 159,634 | -0.25(-1.02%) |
Jun 17, 2008 | 24.98 | 24.98 | 24.65 | 24.74 | 201,533 | -0.15(-0.59%) |
Jun 16, 2008 | 24.83 | 24.98 | 24.57 | 24.88 | 395,894 | +0.01(+0.03%) |
Jun 13, 2008 | 25.05 | 25.28 | 24.62 | 24.88 | 207,869 | +0.01(+0.03%) |
Jun 12, 2008 | 25.11 | 25.40 | 24.81 | 24.87 | 221,679 | -0.12(-0.46%) |
Jun 11, 2008 | 25.76 | 26.47 | 24.98 | 24.98 | 149,084 | -0.85(-3.30%) |
Jun 10, 2008 | 25.77 | 26.23 | 25.23 | 25.84 | 198,601 | -0.06(-0.24%) |
Jun 09, 2008 | 26.17 | 26.20 | 25.64 | 25.90 | 146,344 | -0.20(-0.76%) |
Jun 06, 2008 | 27.09 | 27.09 | 26.10 | 26.10 | 139,403 | -1.14(-4.20%) |
Jun 05, 2008 | 26.66 | 27.25 | 26.66 | 27.24 | 156,155 | +0.60(+2.25%) |
Jun 04, 2008 | 25.92 | 26.81 | 25.71 | 26.64 | 229,750 | +0.61(+2.36%) |
Jun 03, 2008 | 26.09 | 26.20 | 25.76 | 26.03 | 133,571 | +0.02(+0.09%) |
Jun 02, 2008 | 26.50 | 26.58 | 25.49 | 26.00 | 230,871 | -0.55(-2.08%) |
May 30, 2008 | 26.61 | 26.72 | 26.20 | 26.56 | 210,877 | -0.09(-0.35%) |
May 29, 2008 | 25.74 | 26.95 | 25.74 | 26.65 | 187,475 | +0.82(+3.18%) |
May 28, 2008 | 25.90 | 26.15 | 25.61 | 25.83 | 128,662 | -0.02(-0.09%) |
May 27, 2008 | 25.65 | 25.94 | 25.42 | 25.85 | 142,328 | +0.20(+0.78%) |
May 26, 2008 | 25.91 | 26.03 | 25.46 | 25.65 | 0 | +0.00(+0.00%) |
May 23, 2008 | 25.91 | 26.03 | 25.46 | 25.65 | 118,194 | -0.47(-1.79%) |
May 22, 2008 | 25.86 | 26.25 | 25.77 | 26.12 | 156,027 | +0.25(+0.95%) |
May 21, 2008 | 26.02 | 26.30 | 25.76 | 25.87 | 235,455 | -0.04(-0.15%) |
May 20, 2008 | 26.08 | 26.11 | 25.74 | 25.91 | 192,757 | -0.38(-1.43%) |
May 19, 2008 | 26.57 | 26.77 | 26.13 | 26.29 | 222,223 | -0.24(-0.90%) |
May 16, 2008 | 26.69 | 26.85 | 25.94 | 26.53 | 150,779 | -0.06(-0.23%) |
May 15, 2008 | 26.59 | 26.66 | 26.03 | 26.59 | 161,349 | -0.11(-0.40%) |
May 14, 2008 | 26.73 | 27.00 | 26.46 | 26.69 | 163,426 | -0.05(-0.17%) |
May 13, 2008 | 26.84 | 26.88 | 26.35 | 26.74 | 125,521 | -0.08(-0.31%) |
May 12, 2008 | 26.17 | 26.94 | 26.10 | 26.83 | 602,125 | +0.80(+3.07%) |
May 09, 2008 | 25.10 | 26.05 | 25.10 | 26.03 | 67,733 | +0.25(+0.98%) |
May 08, 2008 | 26.15 | 26.15 | 25.61 | 25.77 | 140,390 | -0.31(-1.21%) |
May 07, 2008 | 27.15 | 27.15 | 26.09 | 26.09 | 294,842 | -0.97(-3.60%) |
May 06, 2008 | 27.37 | 27.53 | 26.73 | 27.06 | 213,463 | -0.30(-1.09%) |
May 05, 2008 | 26.94 | 28.94 | 26.70 | 27.36 | 530,880 | -0.94(-3.31%) |
May 02, 2008 | 28.43 | 28.77 | 28.18 | 28.30 | 207,535 | +0.09(+0.33%) |
May 01, 2008 | 27.73 | 28.52 | 27.51 | 28.21 | 178,924 | +0.35(+1.27%) |
Apr 30, 2008 | 28.28 | 28.67 | 27.72 | 27.85 | 196,512 | -0.28(-1.01%) |
Apr 29, 2008 | 28.34 | 28.54 | 28.02 | 28.14 | 147,524 | -0.18(-0.62%) |
Apr 28, 2008 | 28.05 | 28.39 | 27.98 | 28.31 | 370,857 | +0.28(+1.01%) |
Apr 25, 2008 | 27.66 | 28.17 | 27.41 | 28.03 | 168,441 | +0.35(+1.28%) |
Apr 24, 2008 | 26.96 | 27.88 | 26.56 | 27.68 | 164,284 | +0.78(+2.91%) |
Apr 23, 2008 | 27.28 | 27.39 | 26.71 | 26.89 | 147,410 | -0.26(-0.96%) |
Apr 22, 2008 | 27.69 | 27.78 | 26.69 | 27.16 | 188,227 | -0.67(-2.40%) |
Apr 21, 2008 | 27.85 | 28.11 | 27.73 | 27.82 | 353,969 | -0.25(-0.88%) |
Apr 18, 2008 | 28.57 | 28.61 | 27.92 | 28.07 | 258,584 | +0.17(+0.61%) |
Apr 17, 2008 | 27.96 | 28.09 | 27.72 | 27.90 | 286,183 | -0.14(-0.49%) |
Apr 16, 2008 | 26.86 | 28.08 | 26.86 | 28.04 | 302,544 | +1.42(+5.33%) |
Apr 15, 2008 | 26.20 | 26.73 | 26.08 | 26.62 | 201,603 | +0.58(+2.24%) |
Apr 14, 2008 | 26.19 | 26.55 | 25.84 | 26.03 | 220,463 | -0.21(-0.82%) |
Apr 11, 2008 | 27.25 | 27.28 | 26.14 | 26.25 | 216,339 | -1.27(-4.63%) |
Apr 10, 2008 | 27.02 | 27.65 | 26.93 | 27.52 | 161,212 | +0.54(+2.02%) |
Apr 09, 2008 | 27.53 | 27.65 | 26.91 | 26.98 | 233,282 | -0.41(-1.48%) |
Apr 08, 2008 | 27.27 | 27.57 | 27.01 | 27.39 | 162,411 | -0.06(-0.22%) |
Apr 07, 2008 | 27.99 | 27.99 | 27.39 | 27.45 | 140,751 | -0.31(-1.11%) |
Apr 04, 2008 | 27.82 | 28.00 | 27.45 | 27.75 | 169,854 | +0.01(+0.03%) |
Apr 03, 2008 | 28.03 | 28.04 | 27.50 | 27.75 | 305,749 | -0.63(-2.22%) |
Apr 02, 2008 | 28.65 | 29.00 | 28.37 | 28.38 | 221,422 | -0.41(-1.41%) |
Apr 01, 2008 | 27.99 | 28.99 | 27.99 | 28.78 | 197,963 | +1.05(+3.79%) |
Mar 31, 2008 | 27.63 | 28.31 | 27.48 | 27.73 | 182,715 | +0.20(+0.72%) |
Mar 28, 2008 | 27.47 | 27.99 | 27.47 | 27.53 | 137,102 | +0.00(+0.00%) |
Mar 27, 2008 | 28.57 | 28.60 | 27.49 | 27.53 | 186,886 | -1.01(-3.55%) |
Mar 26, 2008 | 28.54 | 28.76 | 28.31 | 28.54 | 123,678 | -0.12(-0.40%) |
Mar 25, 2008 | 28.39 | 28.71 | 28.00 | 28.66 | 167,337 | +0.18(+0.65%) |
Mar 24, 2008 | 27.75 | 28.78 | 27.55 | 28.47 | 209,171 | +0.89(+3.23%) |
Mar 21, 2008 | 27.22 | 27.84 | 26.98 | 27.58 | 655,275 | +0.00(+0.00%) |
Mar 20, 2008 | 27.22 | 27.84 | 26.98 | 27.58 | 655,275 | +0.77(+2.86%) |
Mar 19, 2008 | 27.36 | 27.65 | 26.82 | 26.82 | 195,618 | -0.37(-1.35%) |
Mar 18, 2008 | 26.29 | 27.32 | 26.20 | 27.19 | 278,635 | +1.42(+5.51%) |
Mar 17, 2008 | 25.09 | 26.23 | 25.09 | 25.77 | 191,317 | -0.12(-0.44%) |
Mar 14, 2008 | 26.86 | 26.86 | 25.62 | 25.88 | 372,339 | -0.75(-2.82%) |
Mar 13, 2008 | 25.63 | 26.73 | 25.37 | 26.63 | 193,923 | +0.65(+2.51%) |
Mar 12, 2008 | 26.09 | 26.74 | 25.94 | 25.98 | 211,126 | -0.12(-0.47%) |
Mar 11, 2008 | 26.01 | 26.20 | 25.50 | 26.10 | 645,240 | +0.86(+3.40%) |
Mar 10, 2008 | 26.07 | 26.07 | 25.24 | 25.24 | 233,803 | -0.70(-2.69%) |
Mar 07, 2008 | 25.72 | 26.21 | 25.62 | 25.94 | 438,022 | +0.13(+0.51%) |
Mar 06, 2008 | 26.43 | 26.43 | 25.64 | 25.81 | 260,650 | -0.71(-2.69%) |
Mar 05, 2008 | 26.48 | 26.73 | 26.22 | 26.53 | 218,946 | +0.20(+0.76%) |
Mar 04, 2008 | 25.55 | 26.43 | 25.46 | 26.33 | 229,333 | +0.49(+1.90%) |
Mar 03, 2008 | 26.23 | 26.46 | 25.40 | 25.84 | 276,159 | -0.51(-1.92%) |
Feb 29, 2008 | 26.40 | 26.60 | 25.94 | 26.34 | 272,640 | -0.34(-1.27%) |
Feb 28, 2008 | 26.86 | 27.12 | 26.50 | 26.68 | 147,400 | -0.29(-1.08%) |
Feb 27, 2008 | 27.45 | 27.45 | 26.77 | 26.97 | 242,924 | -0.50(-1.82%) |
Feb 26, 2008 | 26.71 | 27.70 | 26.71 | 27.47 | 325,422 | +0.61(+2.29%) |
Feb 25, 2008 | 27.06 | 27.25 | 26.54 | 26.86 | 403,703 | -0.20(-0.74%) |
Feb 22, 2008 | 26.48 | 27.11 | 26.13 | 27.06 | 303,788 | +0.56(+2.11%) |
Feb 21, 2008 | 27.36 | 27.85 | 26.34 | 26.50 | 452,618 | -0.73(-2.68%) |
Feb 20, 2008 | 26.63 | 27.31 | 26.45 | 27.22 | 179,151 | +0.45(+1.69%) |
Feb 19, 2008 | 26.70 | 26.96 | 26.33 | 26.77 | 220,901 | +0.37(+1.39%) |
Feb 18, 2008 | 26.77 | 26.85 | 26.13 | 26.40 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 26.77 | 26.85 | 26.13 | 26.40 | 205,001 | -0.52(-1.94%) |
Feb 14, 2008 | 27.65 | 27.77 | 26.76 | 26.93 | 192,099 | -0.68(-2.45%) |
Feb 13, 2008 | 27.50 | 27.75 | 27.39 | 27.60 | 313,055 | +0.42(+1.55%) |
Feb 12, 2008 | 27.73 | 28.00 | 26.95 | 27.18 | 414,173 | -0.47(-1.69%) |
Feb 11, 2008 | 27.28 | 28.01 | 26.27 | 27.65 | 521,416 | +0.22(+0.81%) |
Feb 08, 2008 | 27.19 | 27.78 | 27.16 | 27.42 | 211,289 | +0.30(+1.10%) |
Feb 07, 2008 | 26.73 | 27.65 | 26.56 | 27.12 | 196,139 | +0.29(+1.09%) |
Feb 06, 2008 | 26.58 | 27.44 | 26.54 | 26.83 | 215,688 | +0.52(+1.98%) |
Feb 05, 2008 | 26.66 | 26.83 | 26.21 | 26.31 | 292,762 | -0.71(-2.64%) |
Feb 04, 2008 | 26.97 | 27.22 | 26.78 | 27.02 | 215,818 | -0.08(-0.28%) |
Feb 01, 2008 | 26.86 | 27.22 | 26.56 | 27.10 | 436,120 | +0.28(+1.03%) |
Jan 31, 2008 | 25.52 | 27.10 | 25.52 | 26.83 | 386,544 | +0.88(+3.40%) |
Jan 30, 2008 | 25.94 | 26.85 | 25.90 | 25.94 | 363,998 | -0.16(-0.62%) |
Jan 29, 2008 | 26.17 | 26.37 | 25.80 | 26.10 | 223,664 | +0.01(+0.03%) |
Jan 28, 2008 | 25.68 | 26.17 | 25.28 | 26.10 | 137,884 | +0.41(+1.61%) |
Jan 25, 2008 | 25.57 | 26.01 | 25.48 | 25.68 | 276,159 | +0.43(+1.70%) |
Jan 24, 2008 | 25.68 | 25.90 | 25.19 | 25.25 | 280,199 | -0.31(-1.20%) |
Jan 23, 2008 | 24.19 | 25.70 | 23.79 | 25.56 | 453,661 | +0.74(+3.00%) |
Jan 22, 2008 | 23.99 | 25.79 | 23.99 | 24.81 | 331,025 | -0.14(-0.55%) |
Jan 21, 2008 | 24.78 | 25.53 | 24.42 | 24.95 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 24.78 | 25.53 | 24.42 | 24.95 | 359,697 | +0.02(+0.06%) |
Jan 17, 2008 | 25.67 | 26.05 | 24.94 | 24.94 | 213,472 | -0.48(-1.90%) |
Jan 16, 2008 | 25.30 | 25.84 | 25.16 | 25.42 | 175,845 | +0.10(+0.39%) |
Jan 15, 2008 | 25.75 | 25.96 | 25.09 | 25.32 | 357,612 | -0.84(-3.23%) |
Jan 14, 2008 | 26.24 | 26.48 | 25.90 | 26.17 | 171,507 | +0.15(+0.56%) |
Jan 11, 2008 | 26.93 | 27.08 | 25.96 | 26.02 | 195,813 | -1.13(-4.16%) |
Jan 10, 2008 | 26.33 | 27.42 | 26.23 | 27.15 | 258,956 | +0.46(+1.73%) |
Jan 09, 2008 | 26.36 | 26.69 | 25.94 | 26.69 | 333,017 | +0.38(+1.46%) |
Jan 08, 2008 | 27.44 | 27.74 | 26.26 | 26.30 | 297,793 | -0.99(-3.63%) |
Jan 07, 2008 | 27.52 | 27.62 | 27.02 | 27.29 | 258,962 | +0.01(+0.03%) |
Jan 04, 2008 | 27.92 | 27.92 | 26.86 | 27.29 | 880,737 | -0.96(-3.40%) |
Jan 03, 2008 | 28.58 | 28.77 | 28.01 | 28.24 | 216,470 | -0.26(-0.92%) |
Jan 02, 2008 | 28.37 | 28.77 | 28.12 | 28.51 | 241,492 | +0.04(+0.13%) |
Jan 01, 2008 | 28.74 | 29.05 | 28.39 | 28.47 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 28.74 | 29.05 | 28.39 | 28.47 | 162,124 | -0.48(-1.67%) |
Dec 28, 2007 | 29.60 | 29.74 | 28.94 | 28.95 | 198,224 | -0.30(-1.02%) |
Dec 27, 2007 | 29.76 | 29.93 | 29.19 | 29.25 | 130,976 | -0.80(-2.66%) |
Dec 26, 2007 | 29.77 | 30.29 | 29.71 | 30.05 | 217,903 | +0.06(+0.20%) |
Dec 24, 2007 | 30.25 | 30.25 | 29.74 | 29.99 | 105,825 | -0.18(-0.61%) |
Dec 21, 2007 | 30.19 | 30.30 | 29.99 | 30.17 | 495,496 | +0.52(+1.76%) |
Dec 20, 2007 | 29.50 | 29.65 | 28.92 | 29.65 | 313,953 | +0.51(+1.74%) |
Dec 19, 2007 | 28.69 | 29.36 | 28.66 | 29.14 | 391,366 | +0.53(+1.85%) |
Dec 18, 2007 | 27.32 | 28.77 | 26.93 | 28.61 | 652,277 | +1.72(+6.39%) |
Dec 17, 2007 | 26.88 | 26.98 | 26.73 | 26.89 | 478,684 | -0.20(-0.74%) |
Dec 14, 2007 | 27.62 | 27.98 | 26.86 | 27.09 | 289,191 | -0.85(-3.05%) |
Dec 13, 2007 | 28.10 | 28.46 | 27.72 | 27.95 | 282,154 | -0.51(-1.81%) |
Dec 12, 2007 | 28.93 | 29.24 | 28.01 | 28.46 | 172,550 | +0.25(+0.87%) |
Dec 11, 2007 | 29.50 | 29.59 | 28.19 | 28.21 | 213,863 | -1.11(-3.77%) |
Dec 10, 2007 | 28.76 | 29.73 | 28.57 | 29.32 | 204,415 | +0.68(+2.36%) |
Dec 07, 2007 | 29.60 | 29.60 | 28.41 | 28.64 | 240,319 | -0.81(-2.74%) |
Dec 06, 2007 | 28.79 | 29.54 | 28.79 | 29.45 | 251,397 | +0.66(+2.29%) |
Dec 05, 2007 | 29.12 | 29.12 | 28.53 | 28.79 | 256,740 | +0.09(+0.32%) |
Dec 04, 2007 | 28.24 | 28.85 | 28.24 | 28.70 | 265,211 | +0.15(+0.51%) |
Dec 03, 2007 | 29.54 | 29.60 | 28.55 | 28.55 | 206,565 | -1.12(-3.78%) |
Nov 30, 2007 | 30.16 | 30.28 | 29.57 | 29.67 | 274,595 | +0.05(+0.18%) |
Nov 29, 2007 | 29.17 | 29.81 | 29.17 | 29.62 | 223,377 | +0.28(+0.94%) |
Nov 28, 2007 | 28.61 | 29.51 | 28.45 | 29.34 | 253,743 | +1.20(+4.28%) |
Nov 27, 2007 | 27.62 | 28.29 | 27.42 | 28.14 | 255,046 | +0.64(+2.34%) |
Nov 26, 2007 | 28.07 | 28.34 | 27.45 | 27.49 | 306,915 | -0.60(-2.13%) |
Nov 23, 2007 | 27.75 | 28.35 | 27.63 | 28.09 | 87,708 | +0.46(+1.67%) |
Nov 21, 2007 | 27.88 | 28.01 | 27.53 | 27.63 | 366,161 | -0.36(-1.29%) |
Nov 20, 2007 | 27.39 | 28.18 | 27.25 | 27.99 | 317,602 | +0.49(+1.79%) |
Nov 19, 2007 | 27.64 | 27.78 | 27.12 | 27.50 | 343,928 | -0.36(-1.29%) |
Nov 16, 2007 | 27.87 | 28.01 | 27.41 | 27.86 | 385,762 | +0.28(+1.00%) |
Nov 15, 2007 | 27.35 | 27.68 | 27.24 | 27.58 | 277,853 | +0.14(+0.50%) |
Nov 14, 2007 | 28.25 | 28.25 | 27.39 | 27.45 | 233,417 | -0.57(-2.03%) |
Nov 13, 2007 | 26.92 | 28.05 | 26.92 | 28.01 | 359,697 | +1.30(+4.88%) |
Nov 12, 2007 | 26.42 | 27.02 | 26.41 | 26.71 | 313,463 | +0.21(+0.78%) |
Nov 09, 2007 | 26.57 | 26.75 | 26.00 | 26.50 | 493,150 | -0.52(-1.93%) |
Nov 08, 2007 | 26.82 | 27.24 | 26.40 | 27.02 | 530,032 | +0.51(+1.91%) |
Nov 07, 2007 | 27.43 | 28.26 | 26.47 | 26.52 | 534,724 | -1.45(-5.19%) |
Nov 06, 2007 | 27.68 | 28.01 | 27.45 | 27.97 | 508,528 | +0.44(+1.59%) |
Nov 05, 2007 | 27.76 | 27.90 | 27.25 | 27.53 | 307,437 | -0.56(-1.99%) |
Nov 02, 2007 | 28.34 | 28.36 | 27.43 | 28.09 | 276,419 | +0.43(+1.55%) |