Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 17.64 | 18.40 | 17.18 | 18.40 | 114,360 | +0.60(+3.38%) |
Nov 26, 2008 | 15.07 | 17.91 | 14.68 | 17.79 | 430,832 | +2.81(+18.74%) |
Nov 25, 2008 | 15.10 | 15.10 | 14.14 | 14.99 | 634,378 | +0.09(+0.63%) |
Nov 24, 2008 | 12.26 | 15.18 | 12.08 | 14.89 | 607,167 | +2.81(+23.24%) |
Nov 21, 2008 | 12.03 | 12.27 | 10.82 | 12.08 | 480,401 | +0.23(+1.96%) |
Nov 20, 2008 | 12.88 | 12.88 | 11.56 | 11.85 | 434,028 | -1.19(-9.15%) |
Nov 19, 2008 | 14.61 | 14.80 | 12.88 | 13.05 | 376,745 | -1.60(-10.91%) |
Nov 18, 2008 | 14.70 | 14.72 | 13.62 | 14.64 | 299,048 | +0.00(+0.00%) |
Nov 17, 2008 | 14.83 | 15.25 | 14.14 | 14.64 | 345,586 | -0.79(-5.12%) |
Nov 14, 2008 | 16.78 | 17.64 | 15.43 | 15.43 | 375,764 | -1.80(-10.46%) |
Nov 13, 2008 | 16.12 | 17.24 | 14.51 | 17.24 | 510,163 | +1.18(+7.33%) |
Nov 12, 2008 | 16.45 | 16.56 | 16.03 | 16.06 | 444,575 | -0.76(-4.49%) |
Nov 11, 2008 | 17.39 | 17.66 | 16.51 | 16.82 | 421,021 | -1.07(-6.00%) |
Nov 10, 2008 | 18.48 | 19.05 | 17.41 | 17.89 | 337,297 | -0.17(-0.95%) |
Nov 07, 2008 | 18.18 | 18.77 | 17.41 | 18.06 | 206,046 | -0.02(-0.10%) |
Nov 06, 2008 | 19.40 | 19.67 | 17.18 | 18.08 | 465,395 | -1.43(-7.35%) |
Nov 05, 2008 | 20.73 | 21.25 | 19.38 | 19.51 | 226,765 | -1.82(-8.53%) |
Nov 04, 2008 | 21.02 | 21.60 | 20.35 | 21.33 | 244,758 | +1.08(+5.34%) |
Nov 03, 2008 | 20.70 | 20.70 | 19.88 | 20.25 | 215,551 | -0.18(-0.88%) |
Oct 31, 2008 | 18.77 | 20.58 | 18.16 | 20.43 | 372,163 | +1.87(+10.09%) |
Oct 30, 2008 | 16.76 | 18.71 | 16.76 | 18.56 | 324,620 | +1.61(+9.53%) |
Oct 29, 2008 | 14.66 | 17.64 | 14.57 | 16.94 | 383,457 | +2.35(+16.13%) |
Oct 28, 2008 | 14.72 | 15.03 | 14.09 | 14.59 | 361,924 | +0.09(+0.59%) |
Oct 27, 2008 | 14.60 | 15.30 | 14.34 | 14.51 | 364,068 | -0.56(-3.71%) |
Oct 24, 2008 | 14.92 | 15.84 | 14.68 | 15.06 | 220,724 | -1.02(-6.35%) |
Oct 23, 2008 | 16.38 | 16.61 | 15.05 | 16.09 | 485,004 | -0.21(-1.27%) |
Oct 22, 2008 | 17.51 | 17.51 | 15.72 | 16.29 | 337,005 | -1.55(-8.71%) |
Oct 21, 2008 | 18.33 | 18.51 | 17.42 | 17.85 | 300,243 | -0.80(-4.28%) |
Oct 20, 2008 | 17.77 | 18.64 | 17.27 | 18.64 | 248,268 | +1.02(+5.80%) |
Oct 17, 2008 | 16.94 | 18.89 | 16.94 | 17.62 | 385,999 | -0.19(-1.06%) |
Oct 16, 2008 | 18.31 | 18.89 | 16.32 | 17.81 | 753,945 | -0.38(-2.08%) |
Oct 15, 2008 | 20.05 | 20.05 | 18.18 | 18.19 | 301,211 | -1.88(-9.37%) |
Oct 14, 2008 | 22.85 | 22.95 | 19.55 | 20.07 | 281,935 | -1.91(-8.68%) |
Oct 13, 2008 | 18.04 | 21.98 | 17.36 | 21.98 | 652,429 | +4.77(+27.69%) |
Oct 10, 2008 | 16.82 | 18.17 | 16.07 | 17.21 | 653,499 | -0.39(-2.20%) |
Oct 09, 2008 | 19.26 | 19.69 | 17.43 | 17.60 | 414,819 | -1.35(-7.12%) |
Oct 08, 2008 | 19.73 | 20.22 | 18.44 | 18.95 | 572,533 | -1.07(-5.36%) |
Oct 07, 2008 | 24.41 | 24.46 | 19.59 | 20.02 | 438,386 | -4.07(-16.90%) |
Oct 06, 2008 | 25.65 | 25.65 | 20.18 | 24.09 | 489,926 | -2.13(-8.12%) |
Oct 03, 2008 | 28.93 | 29.74 | 25.99 | 26.22 | 302,604 | -2.21(-7.76%) |
Oct 02, 2008 | 30.16 | 30.16 | 28.28 | 28.43 | 373,907 | -2.01(-6.60%) |
Oct 01, 2008 | 31.87 | 31.87 | 29.86 | 30.44 | 344,971 | -1.69(-5.27%) |
Sep 30, 2008 | 31.72 | 32.42 | 29.05 | 32.13 | 461,759 | +0.98(+3.14%) |
Sep 29, 2008 | 35.11 | 35.11 | 31.15 | 31.15 | 324,253 | -4.35(-12.26%) |
Sep 26, 2008 | 36.06 | 36.22 | 34.95 | 35.50 | 0 | -1.04(-2.84%) |
Sep 25, 2008 | 37.62 | 37.77 | 36.33 | 36.54 | 208,168 | -1.08(-2.88%) |
Sep 24, 2008 | 38.30 | 38.47 | 37.44 | 37.62 | 243,795 | -0.56(-1.46%) |
Sep 23, 2008 | 38.63 | 39.40 | 37.86 | 38.18 | 220,544 | -0.50(-1.29%) |
Sep 22, 2008 | 39.62 | 39.96 | 38.41 | 38.68 | 321,040 | -1.28(-3.20%) |
Sep 19, 2008 | 40.36 | 41.85 | 37.05 | 39.96 | 0 | +4.31(+12.09%) |
Sep 18, 2008 | 35.15 | 36.34 | 33.50 | 35.65 | 513,807 | +0.99(+2.85%) |
Sep 17, 2008 | 37.81 | 37.81 | 34.47 | 34.66 | 481,278 | -3.56(-9.30%) |
Sep 16, 2008 | 36.89 | 38.22 | 36.09 | 38.22 | 256,450 | +0.96(+2.58%) |
Sep 15, 2008 | 38.40 | 39.07 | 36.93 | 37.25 | 316,787 | -2.00(-5.10%) |
Sep 12, 2008 | 38.11 | 39.75 | 37.90 | 39.26 | 241,859 | +1.20(+3.16%) |
Sep 11, 2008 | 34.73 | 38.15 | 34.53 | 38.05 | 525,928 | +3.00(+8.55%) |
Sep 10, 2008 | 35.59 | 36.28 | 34.65 | 35.06 | 437,152 | -0.18(-0.51%) |
Sep 09, 2008 | 37.35 | 37.35 | 35.03 | 35.24 | 603,456 | -1.80(-4.87%) |
Sep 08, 2008 | 37.99 | 38.15 | 36.21 | 37.04 | 215,954 | -0.21(-0.58%) |
Sep 05, 2008 | 36.76 | 37.58 | 36.15 | 37.25 | 0 | +0.34(+0.91%) |
Sep 04, 2008 | 37.07 | 37.44 | 36.84 | 36.92 | 302,801 | -0.83(-2.21%) |
Sep 03, 2008 | 37.99 | 37.99 | 36.78 | 37.75 | 221,883 | -0.25(-0.66%) |
Sep 02, 2008 | 39.76 | 40.33 | 37.45 | 38.00 | 262,187 | -1.34(-3.41%) |
Aug 29, 2008 | 40.25 | 40.35 | 38.99 | 39.34 | 118,913 | -1.00(-2.49%) |
Aug 28, 2008 | 39.26 | 40.51 | 38.97 | 40.35 | 176,147 | +0.79(+2.00%) |
Aug 27, 2008 | 38.60 | 39.60 | 38.19 | 39.56 | 160,883 | +0.82(+2.11%) |
Aug 26, 2008 | 38.07 | 39.03 | 37.83 | 38.74 | 182,114 | +0.80(+2.11%) |
Aug 25, 2008 | 39.22 | 39.22 | 37.36 | 37.94 | 153,254 | -1.49(-3.79%) |
Aug 22, 2008 | 39.41 | 40.14 | 39.03 | 39.44 | 147,634 | +0.12(+0.31%) |
Aug 21, 2008 | 39.53 | 39.63 | 38.38 | 39.32 | 160,911 | -0.51(-1.27%) |
Aug 20, 2008 | 38.47 | 40.11 | 38.02 | 39.82 | 341,583 | +1.43(+3.71%) |
Aug 19, 2008 | 38.32 | 38.58 | 37.92 | 38.40 | 167,004 | -0.46(-1.19%) |
Aug 18, 2008 | 40.30 | 40.63 | 38.61 | 38.86 | 211,958 | -1.39(-3.46%) |
Aug 15, 2008 | 41.35 | 41.92 | 40.00 | 40.25 | 0 | -0.93(-2.25%) |
Aug 14, 2008 | 41.22 | 41.33 | 40.37 | 41.18 | 188,243 | -0.25(-0.60%) |
Aug 13, 2008 | 41.24 | 41.88 | 40.54 | 41.43 | 267,537 | +0.25(+0.60%) |
Aug 12, 2008 | 41.52 | 42.00 | 40.75 | 41.18 | 265,714 | -0.36(-0.87%) |
Aug 11, 2008 | 39.90 | 41.93 | 39.69 | 41.54 | 271,293 | +1.72(+4.31%) |
Aug 08, 2008 | 39.09 | 39.95 | 38.58 | 39.82 | 393,569 | +1.06(+2.72%) |
Aug 07, 2008 | 38.19 | 41.79 | 38.19 | 38.77 | 598,163 | +0.59(+1.55%) |
Aug 06, 2008 | 38.76 | 39.69 | 37.83 | 38.17 | 423,042 | +0.36(+0.95%) |
Aug 05, 2008 | 37.24 | 37.91 | 37.19 | 37.81 | 242,512 | +1.10(+2.99%) |
Aug 04, 2008 | 37.56 | 38.31 | 36.15 | 36.71 | 246,602 | -0.78(-2.08%) |
Aug 01, 2008 | 37.24 | 37.81 | 36.53 | 37.50 | 303,356 | +0.39(+1.04%) |
Jul 31, 2008 | 37.40 | 38.29 | 36.89 | 37.11 | 142,445 | -0.35(-0.94%) |
Jul 30, 2008 | 37.04 | 38.02 | 36.60 | 37.46 | 201,556 | +0.25(+0.67%) |
Jul 29, 2008 | 37.21 | 37.53 | 35.65 | 37.21 | 166,462 | +1.69(+4.76%) |
Jul 28, 2008 | 35.65 | 35.65 | 35.09 | 35.52 | 85,377 | -0.28(-0.79%) |
Jul 25, 2008 | 35.74 | 36.49 | 34.94 | 35.80 | 172,188 | +0.41(+1.16%) |
Jul 24, 2008 | 36.28 | 36.33 | 35.05 | 35.39 | 198,674 | -0.86(-2.37%) |
Jul 23, 2008 | 35.90 | 36.51 | 34.96 | 36.25 | 255,103 | +0.49(+1.37%) |
Jul 22, 2008 | 35.85 | 36.71 | 35.42 | 35.76 | 230,228 | -0.59(-1.63%) |
Jul 21, 2008 | 36.08 | 36.43 | 35.73 | 36.35 | 180,640 | +0.34(+0.95%) |
Jul 18, 2008 | 35.49 | 36.07 | 35.04 | 36.01 | 154,130 | +0.22(+0.62%) |
Jul 17, 2008 | 36.56 | 36.96 | 35.55 | 35.79 | 199,929 | -0.69(-1.88%) |
Jul 16, 2008 | 35.20 | 36.57 | 34.32 | 36.47 | 162,623 | +1.31(+3.71%) |
Jul 15, 2008 | 35.41 | 35.96 | 34.82 | 35.17 | 281,161 | -0.66(-1.85%) |
Jul 14, 2008 | 36.16 | 36.28 | 35.48 | 35.83 | 231,395 | -0.33(-0.90%) |
Jul 11, 2008 | 36.72 | 37.13 | 35.67 | 36.16 | 326,960 | -0.97(-2.61%) |
Jul 10, 2008 | 35.63 | 37.24 | 35.61 | 37.13 | 284,585 | +1.38(+3.87%) |
Jul 09, 2008 | 35.38 | 37.05 | 35.34 | 35.74 | 320,728 | +0.49(+1.39%) |
Jul 08, 2008 | 34.84 | 35.43 | 33.74 | 35.25 | 291,408 | +0.65(+1.89%) |
Jul 07, 2008 | 35.23 | 36.12 | 34.27 | 34.60 | 250,359 | -0.47(-1.35%) |
Jul 04, 2008 | 35.17 | 36.46 | 34.38 | 35.07 | 269,949 | +0.00(+0.00%) |
Jul 03, 2008 | 35.17 | 36.46 | 34.38 | 35.07 | 269,949 | -0.21(-0.61%) |
Jul 02, 2008 | 36.50 | 38.47 | 35.02 | 35.29 | 299,696 | -1.40(-3.82%) |
Jul 01, 2008 | 35.98 | 37.03 | 35.38 | 36.69 | 311,067 | +0.73(+2.03%) |
Jun 30, 2008 | 35.69 | 36.34 | 35.69 | 35.96 | 521,517 | +0.27(+0.75%) |
Jun 27, 2008 | 34.23 | 36.30 | 33.86 | 35.69 | 1,218,309 | +1.32(+3.85%) |
Jun 26, 2008 | 35.73 | 35.73 | 33.59 | 34.37 | 742,183 | -2.46(-6.67%) |
Jun 25, 2008 | 36.94 | 37.68 | 36.26 | 36.83 | 349,589 | -0.11(-0.30%) |
Jun 24, 2008 | 37.62 | 37.94 | 36.93 | 36.94 | 214,054 | -0.94(-2.47%) |
Jun 23, 2008 | 37.71 | 38.71 | 37.50 | 37.87 | 284,287 | -0.13(-0.34%) |
Jun 20, 2008 | 39.07 | 39.29 | 37.73 | 38.00 | 565,027 | -1.31(-3.32%) |
Jun 19, 2008 | 38.40 | 39.42 | 38.40 | 39.31 | 308,321 | +0.90(+2.35%) |
Jun 18, 2008 | 38.84 | 39.00 | 37.89 | 38.41 | 169,667 | -0.56(-1.43%) |
Jun 17, 2008 | 38.65 | 39.87 | 38.53 | 38.96 | 177,243 | +0.17(+0.44%) |
Jun 16, 2008 | 41.19 | 41.22 | 38.64 | 38.79 | 563,800 | -2.35(-5.72%) |
Jun 13, 2008 | 40.67 | 41.49 | 40.67 | 41.15 | 325,682 | +1.06(+2.63%) |
Jun 12, 2008 | 41.34 | 41.40 | 39.62 | 40.09 | 456,584 | -0.82(-2.02%) |
Jun 11, 2008 | 41.11 | 41.50 | 40.15 | 40.91 | 295,848 | -0.20(-0.48%) |
Jun 10, 2008 | 40.77 | 41.89 | 40.44 | 41.11 | 243,467 | -0.60(-1.44%) |
Jun 09, 2008 | 41.34 | 42.72 | 40.49 | 41.71 | 403,142 | +0.81(+1.97%) |
Jun 06, 2008 | 41.69 | 42.44 | 40.69 | 40.90 | 338,424 | -1.22(-2.90%) |
Jun 05, 2008 | 41.63 | 42.16 | 41.09 | 42.12 | 396,797 | +0.80(+1.93%) |
Jun 04, 2008 | 38.38 | 41.67 | 38.38 | 41.33 | 814,720 | +4.29(+11.57%) |
Jun 03, 2008 | 37.18 | 38.15 | 36.51 | 37.04 | 251,639 | +0.01(+0.02%) |
Jun 02, 2008 | 37.07 | 37.32 | 36.59 | 37.03 | 264,714 | -0.05(-0.14%) |
May 30, 2008 | 36.51 | 37.35 | 36.41 | 37.08 | 310,606 | +0.67(+1.84%) |
May 29, 2008 | 36.71 | 37.03 | 36.05 | 36.41 | 362,554 | -0.52(-1.40%) |
May 28, 2008 | 36.92 | 37.55 | 36.62 | 36.93 | 383,432 | +0.08(+0.21%) |
May 27, 2008 | 38.42 | 38.42 | 36.80 | 36.85 | 334,933 | -1.79(-4.62%) |
May 26, 2008 | 37.95 | 38.76 | 37.43 | 38.64 | 0 | +0.00(+0.00%) |
May 23, 2008 | 37.95 | 38.76 | 37.43 | 38.64 | 292,656 | +0.32(+0.83%) |
May 22, 2008 | 36.58 | 38.68 | 36.58 | 38.32 | 291,393 | +1.00(+2.67%) |
May 21, 2008 | 39.85 | 40.36 | 37.06 | 37.32 | 480,885 | -2.39(-6.01%) |
May 20, 2008 | 40.11 | 40.11 | 39.15 | 39.71 | 249,837 | -0.52(-1.28%) |
May 19, 2008 | 41.93 | 42.45 | 39.84 | 40.23 | 311,829 | -1.79(-4.27%) |
May 16, 2008 | 41.01 | 42.25 | 40.48 | 42.02 | 372,993 | +1.22(+2.99%) |
May 15, 2008 | 41.60 | 41.60 | 40.60 | 40.80 | 376,108 | -0.96(-2.30%) |
May 14, 2008 | 41.39 | 42.50 | 41.24 | 41.76 | 251,331 | +0.43(+1.04%) |
May 13, 2008 | 41.65 | 42.27 | 40.81 | 41.33 | 292,532 | -0.40(-0.97%) |
May 12, 2008 | 41.53 | 41.76 | 40.18 | 41.74 | 387,800 | +0.04(+0.10%) |
May 09, 2008 | 41.95 | 42.13 | 40.48 | 41.69 | 313,703 | -0.27(-0.63%) |
May 08, 2008 | 42.40 | 42.50 | 39.33 | 41.96 | 1,039,440 | -1.06(-2.46%) |
May 07, 2008 | 43.13 | 44.61 | 42.74 | 43.02 | 348,207 | +0.14(+0.32%) |
May 06, 2008 | 40.81 | 43.03 | 40.81 | 42.88 | 487,512 | +1.76(+4.28%) |
May 05, 2008 | 41.06 | 41.34 | 39.50 | 41.12 | 282,373 | -0.06(-0.15%) |
May 02, 2008 | 40.93 | 41.45 | 40.09 | 41.18 | 247,815 | +0.46(+1.14%) |
May 01, 2008 | 41.65 | 41.95 | 39.96 | 40.72 | 330,987 | -0.88(-2.13%) |
Apr 30, 2008 | 40.05 | 41.71 | 39.97 | 41.60 | 289,784 | +1.59(+3.97%) |
Apr 29, 2008 | 41.97 | 42.04 | 39.80 | 40.01 | 213,671 | -1.96(-4.67%) |
Apr 28, 2008 | 42.42 | 42.48 | 41.51 | 41.97 | 245,255 | +0.46(+1.10%) |
Apr 25, 2008 | 41.55 | 42.20 | 40.36 | 41.51 | 245,855 | +0.10(+0.25%) |
Apr 24, 2008 | 41.14 | 41.74 | 39.11 | 41.41 | 523,964 | +0.38(+0.92%) |
Apr 23, 2008 | 41.09 | 41.39 | 40.40 | 41.03 | 229,181 | +0.11(+0.27%) |
Apr 22, 2008 | 42.77 | 42.95 | 40.11 | 40.92 | 462,742 | -1.87(-4.37%) |
Apr 21, 2008 | 42.94 | 43.57 | 42.68 | 42.79 | 270,227 | -0.22(-0.52%) |
Apr 18, 2008 | 42.85 | 43.62 | 42.64 | 43.02 | 331,081 | +1.00(+2.37%) |
Apr 17, 2008 | 42.57 | 43.07 | 41.63 | 42.02 | 185,568 | -0.66(-1.55%) |
Apr 16, 2008 | 41.12 | 42.73 | 40.88 | 42.68 | 461,090 | +2.14(+5.27%) |
Apr 15, 2008 | 40.71 | 41.22 | 39.80 | 40.54 | 335,160 | +0.18(+0.45%) |
Apr 14, 2008 | 39.15 | 40.57 | 39.15 | 40.36 | 363,950 | +0.96(+2.44%) |
Apr 11, 2008 | 39.20 | 39.89 | 38.57 | 39.40 | 314,431 | -0.09(-0.24%) |
Apr 10, 2008 | 39.13 | 39.84 | 38.24 | 39.50 | 510,028 | +0.43(+1.10%) |
Apr 09, 2008 | 40.54 | 40.54 | 38.70 | 39.07 | 400,574 | -1.22(-3.03%) |
Apr 08, 2008 | 38.94 | 41.30 | 38.75 | 40.29 | 557,951 | +0.96(+2.45%) |
Apr 07, 2008 | 39.25 | 39.95 | 38.92 | 39.32 | 365,941 | +0.68(+1.76%) |
Apr 04, 2008 | 38.08 | 38.75 | 37.27 | 38.65 | 369,473 | +0.87(+2.30%) |
Apr 03, 2008 | 37.29 | 38.49 | 37.29 | 37.78 | 258,074 | -0.09(-0.23%) |
Apr 02, 2008 | 37.97 | 38.22 | 37.33 | 37.86 | 244,391 | -0.18(-0.47%) |
Apr 01, 2008 | 38.77 | 38.77 | 36.58 | 38.04 | 329,471 | -0.01(-0.02%) |
Mar 31, 2008 | 37.81 | 38.59 | 37.03 | 38.05 | 220,085 | +0.37(+0.98%) |
Mar 28, 2008 | 37.36 | 38.65 | 37.36 | 37.68 | 289,822 | -0.09(-0.25%) |
Mar 27, 2008 | 38.52 | 38.79 | 37.78 | 37.78 | 187,284 | -0.49(-1.28%) |
Mar 26, 2008 | 38.04 | 38.64 | 37.79 | 38.27 | 191,022 | -0.07(-0.18%) |
Mar 25, 2008 | 38.68 | 38.68 | 37.43 | 38.34 | 270,144 | -0.09(-0.22%) |
Mar 24, 2008 | 38.19 | 39.12 | 38.04 | 38.42 | 320,630 | +0.66(+1.75%) |
Mar 21, 2008 | 35.46 | 37.89 | 35.22 | 37.76 | 533,578 | +0.00(+0.00%) |
Mar 20, 2008 | 35.46 | 37.89 | 35.22 | 37.76 | 533,578 | +2.44(+6.90%) |
Mar 19, 2008 | 38.90 | 39.30 | 35.32 | 35.32 | 321,822 | -3.21(-8.34%) |
Mar 18, 2008 | 36.89 | 38.70 | 36.25 | 38.53 | 525,964 | +2.31(+6.38%) |
Mar 17, 2008 | 35.58 | 37.66 | 35.40 | 36.22 | 303,730 | -0.45(-1.22%) |
Mar 14, 2008 | 37.62 | 37.62 | 35.79 | 36.67 | 159,059 | -0.94(-2.51%) |
Mar 13, 2008 | 37.07 | 38.20 | 35.79 | 37.62 | 316,115 | +0.24(+0.64%) |
Mar 12, 2008 | 36.28 | 37.52 | 36.15 | 37.38 | 281,043 | +1.29(+3.57%) |
Mar 11, 2008 | 35.67 | 36.14 | 35.21 | 36.09 | 229,234 | +1.46(+4.22%) |
Mar 10, 2008 | 36.33 | 36.61 | 34.44 | 34.63 | 205,333 | -1.49(-4.14%) |
Mar 07, 2008 | 35.43 | 36.68 | 35.43 | 36.12 | 188,868 | +0.09(+0.26%) |
Mar 06, 2008 | 36.87 | 36.96 | 35.67 | 36.03 | 200,810 | -0.84(-2.28%) |
Mar 05, 2008 | 36.71 | 37.89 | 36.43 | 36.87 | 425,814 | +0.37(+1.01%) |
Mar 04, 2008 | 36.70 | 37.27 | 35.74 | 36.50 | 363,995 | -0.29(-0.79%) |
Mar 03, 2008 | 36.07 | 37.26 | 35.64 | 36.79 | 397,616 | +0.92(+2.56%) |
Feb 29, 2008 | 35.00 | 36.89 | 34.87 | 35.87 | 360,506 | +0.52(+1.46%) |
Feb 28, 2008 | 34.88 | 35.54 | 34.88 | 35.36 | 232,300 | -0.21(-0.58%) |
Feb 27, 2008 | 35.02 | 35.80 | 35.00 | 35.56 | 513,291 | +0.33(+0.95%) |
Feb 26, 2008 | 34.22 | 35.38 | 34.22 | 35.23 | 409,855 | +0.88(+2.58%) |
Feb 25, 2008 | 34.49 | 34.81 | 33.21 | 34.34 | 619,412 | -0.03(-0.10%) |
Feb 22, 2008 | 35.33 | 35.35 | 34.19 | 34.38 | 515,637 | -0.97(-2.75%) |
Feb 21, 2008 | 35.55 | 36.37 | 34.94 | 35.35 | 386,236 | -0.02(-0.05%) |
Feb 20, 2008 | 32.54 | 35.98 | 32.20 | 35.37 | 827,397 | +3.57(+11.24%) |
Feb 19, 2008 | 34.00 | 34.00 | 31.76 | 31.79 | 315,866 | +1.01(+3.29%) |
Feb 18, 2008 | 31.13 | 31.13 | 30.06 | 30.78 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 31.13 | 31.13 | 30.06 | 30.78 | 184,071 | -0.57(-1.81%) |
Feb 14, 2008 | 30.44 | 31.62 | 30.00 | 31.35 | 338,611 | +1.01(+3.34%) |
Feb 13, 2008 | 29.06 | 30.61 | 28.74 | 30.33 | 197,834 | +1.49(+5.18%) |
Feb 12, 2008 | 28.51 | 29.48 | 28.35 | 28.84 | 244,848 | +0.41(+1.45%) |
Feb 11, 2008 | 28.74 | 28.87 | 28.29 | 28.43 | 237,951 | -0.24(-0.84%) |
Feb 08, 2008 | 29.23 | 29.81 | 28.59 | 28.67 | 125,058 | -0.57(-1.94%) |
Feb 07, 2008 | 28.86 | 29.53 | 28.28 | 29.23 | 149,161 | +0.38(+1.31%) |
Feb 06, 2008 | 29.49 | 30.13 | 28.76 | 28.86 | 177,573 | -0.34(-1.18%) |
Feb 05, 2008 | 29.30 | 29.83 | 29.19 | 29.20 | 171,101 | -0.64(-2.13%) |
Feb 04, 2008 | 29.72 | 30.08 | 29.26 | 29.83 | 192,487 | +0.03(+0.12%) |
Feb 01, 2008 | 28.60 | 29.93 | 28.21 | 29.80 | 223,218 | +1.06(+3.71%) |
Jan 31, 2008 | 27.65 | 29.07 | 27.45 | 28.74 | 276,790 | +0.61(+2.17%) |
Jan 30, 2008 | 28.04 | 29.34 | 27.81 | 28.13 | 219,957 | -0.13(-0.46%) |
Jan 29, 2008 | 28.81 | 29.15 | 28.19 | 28.25 | 220,423 | -0.38(-1.32%) |
Jan 28, 2008 | 27.54 | 28.72 | 27.22 | 28.63 | 245,924 | +1.08(+3.93%) |
Jan 25, 2008 | 28.07 | 28.25 | 26.96 | 27.55 | 240,184 | -0.18(-0.65%) |
Jan 24, 2008 | 27.68 | 27.95 | 27.18 | 27.73 | 399,802 | +0.21(+0.75%) |
Jan 23, 2008 | 28.34 | 28.44 | 26.91 | 27.52 | 414,682 | -1.38(-4.78%) |
Jan 22, 2008 | 29.83 | 30.72 | 28.61 | 28.91 | 394,198 | -2.16(-6.94%) |
Jan 21, 2008 | 31.13 | 31.48 | 29.53 | 31.06 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 31.13 | 31.48 | 29.53 | 31.06 | 387,485 | +0.11(+0.36%) |
Jan 17, 2008 | 31.74 | 32.41 | 30.66 | 30.95 | 195,566 | -0.56(-1.77%) |
Jan 16, 2008 | 33.24 | 33.48 | 31.42 | 31.51 | 271,536 | -1.61(-4.87%) |
Jan 15, 2008 | 33.64 | 33.84 | 32.75 | 33.12 | 201,560 | -0.94(-2.77%) |
Jan 14, 2008 | 33.92 | 34.27 | 33.30 | 34.07 | 135,770 | +0.36(+1.07%) |
Jan 11, 2008 | 34.53 | 35.42 | 33.49 | 33.71 | 155,565 | -1.03(-2.97%) |
Jan 10, 2008 | 34.09 | 34.88 | 33.97 | 34.74 | 217,629 | +0.15(+0.45%) |
Jan 09, 2008 | 35.01 | 35.47 | 33.76 | 34.58 | 265,352 | -0.58(-1.64%) |
Jan 08, 2008 | 36.67 | 36.80 | 34.60 | 35.16 | 234,629 | -1.23(-3.38%) |
Jan 07, 2008 | 36.91 | 37.15 | 36.04 | 36.39 | 222,868 | -0.27(-0.73%) |
Jan 04, 2008 | 37.07 | 37.19 | 35.84 | 36.65 | 205,519 | -0.71(-1.91%) |
Jan 03, 2008 | 37.76 | 38.06 | 37.01 | 37.37 | 208,546 | +0.01(+0.02%) |
Jan 02, 2008 | 37.18 | 37.49 | 36.36 | 37.36 | 232,533 | +0.22(+0.60%) |
Jan 01, 2008 | 36.92 | 37.37 | 36.04 | 37.13 | 124,359 | +0.00(+0.00%) |
Dec 31, 2007 | 36.92 | 37.37 | 36.04 | 37.13 | 124,359 | +0.11(+0.30%) |
Dec 28, 2007 | 36.80 | 37.71 | 36.10 | 37.02 | 108,174 | +0.95(+2.64%) |
Dec 27, 2007 | 36.77 | 37.33 | 35.84 | 36.07 | 197,717 | -1.03(-2.78%) |
Dec 26, 2007 | 36.89 | 37.77 | 36.67 | 37.10 | 149,860 | +0.17(+0.47%) |
Dec 24, 2007 | 38.14 | 38.14 | 36.15 | 36.93 | 96,982 | -0.82(-2.16%) |
Dec 21, 2007 | 35.83 | 37.79 | 35.23 | 37.74 | 438,169 | +2.53(+7.20%) |
Dec 20, 2007 | 35.35 | 35.36 | 34.21 | 35.21 | 120,284 | +0.23(+0.66%) |
Dec 19, 2007 | 36.33 | 36.46 | 34.61 | 34.98 | 200,046 | -1.48(-4.05%) |
Dec 18, 2007 | 36.47 | 36.76 | 34.62 | 36.46 | 136,585 | +0.35(+0.98%) |
Dec 17, 2007 | 35.81 | 36.51 | 35.47 | 36.10 | 142,256 | -0.01(-0.02%) |
Dec 14, 2007 | 36.08 | 37.10 | 35.73 | 36.11 | 141,127 | +0.00(+0.00%) |
Dec 13, 2007 | 35.49 | 36.73 | 35.49 | 36.11 | 195,388 | +0.04(+0.12%) |
Dec 12, 2007 | 35.89 | 36.35 | 35.23 | 36.07 | 210,388 | +0.89(+2.54%) |
Dec 11, 2007 | 35.49 | 35.82 | 35.12 | 35.18 | 299,488 | -0.21(-0.58%) |
Dec 10, 2007 | 34.76 | 35.48 | 34.65 | 35.38 | 324,638 | +1.00(+2.92%) |
Dec 07, 2007 | 34.87 | 34.91 | 34.11 | 34.38 | 86,399 | -0.40(-1.16%) |
Dec 06, 2007 | 34.26 | 34.78 | 34.13 | 34.78 | 199,813 | +0.47(+1.38%) |
Dec 05, 2007 | 34.20 | 34.44 | 33.30 | 34.31 | 149,743 | +0.55(+1.63%) |
Dec 04, 2007 | 33.75 | 35.03 | 33.38 | 33.76 | 202,840 | -0.15(-0.46%) |