Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 10.68 | 11.01 | 10.33 | 10.97 | 52,008 | +0.26(+2.43%) |
Nov 26, 2008 | 10.08 | 10.78 | 10.08 | 10.71 | 197,300 | +0.41(+3.98%) |
Nov 25, 2008 | 10.74 | 10.75 | 10.09 | 10.30 | 116,349 | -0.30(-2.83%) |
Nov 24, 2008 | 9.980 | 10.72 | 9.730 | 10.60 | 249,852 | +0.64(+6.43%) |
Nov 21, 2008 | 8.920 | 10.00 | 8.380 | 9.960 | 230,928 | +1.16(+13.18%) |
Nov 20, 2008 | 9.360 | 9.890 | 8.700 | 8.800 | 157,114 | -0.67(-7.07%) |
Nov 19, 2008 | 9.810 | 10.23 | 9.330 | 9.470 | 149,255 | -0.39(-3.96%) |
Nov 18, 2008 | 9.680 | 10.00 | 9.250 | 9.860 | 148,093 | +0.22(+2.28%) |
Nov 17, 2008 | 10.17 | 10.31 | 9.590 | 9.640 | 125,088 | -0.63(-6.13%) |
Nov 14, 2008 | 10.31 | 10.82 | 10.06 | 10.27 | 117,399 | -0.23(-2.19%) |
Nov 13, 2008 | 10.00 | 10.55 | 9.500 | 10.50 | 221,038 | +0.54(+5.42%) |
Nov 12, 2008 | 10.80 | 11.30 | 9.560 | 9.960 | 124,351 | -0.59(-5.59%) |
Nov 11, 2008 | 10.38 | 11.10 | 10.21 | 10.55 | 93,991 | +0.04(+0.38%) |
Nov 10, 2008 | 11.21 | 11.42 | 10.45 | 10.51 | 101,919 | -0.50(-4.54%) |
Nov 07, 2008 | 11.65 | 11.72 | 10.76 | 11.01 | 104,902 | -0.52(-4.51%) |
Nov 06, 2008 | 12.28 | 12.37 | 11.36 | 11.53 | 123,150 | -0.91(-7.32%) |
Nov 05, 2008 | 13.15 | 13.58 | 12.40 | 12.44 | 223,384 | -0.97(-7.23%) |
Nov 04, 2008 | 13.21 | 13.45 | 13.00 | 13.41 | 263,806 | +0.41(+3.15%) |
Nov 03, 2008 | 12.98 | 13.22 | 12.61 | 13.00 | 266,369 | +0.28(+2.20%) |
Oct 31, 2008 | 12.62 | 13.05 | 12.15 | 12.72 | 198,991 | -0.33(-2.53%) |
Oct 30, 2008 | 12.81 | 13.39 | 12.28 | 13.05 | 203,140 | +0.85(+6.97%) |
Oct 29, 2008 | 13.25 | 13.81 | 12.15 | 12.20 | 184,705 | -0.99(-7.51%) |
Oct 28, 2008 | 12.38 | 13.26 | 11.33 | 13.19 | 147,556 | +1.30(+10.93%) |
Oct 27, 2008 | 12.40 | 12.88 | 11.54 | 11.89 | 71,118 | -0.58(-4.65%) |
Oct 24, 2008 | 11.25 | 12.77 | 11.25 | 12.47 | 147,033 | +0.61(+5.14%) |
Oct 23, 2008 | 11.84 | 12.10 | 10.94 | 11.86 | 104,185 | +0.05(+0.42%) |
Oct 22, 2008 | 12.67 | 12.96 | 11.77 | 11.81 | 89,193 | -0.97(-7.59%) |
Oct 21, 2008 | 13.37 | 13.46 | 12.65 | 12.78 | 100,481 | -0.62(-4.63%) |
Oct 20, 2008 | 12.15 | 13.65 | 12.15 | 13.40 | 101,923 | +1.38(+11.48%) |
Oct 17, 2008 | 11.67 | 13.30 | 11.21 | 12.02 | 221,990 | +0.08(+0.67%) |
Oct 16, 2008 | 11.90 | 13.11 | 11.20 | 11.94 | 274,524 | +0.13(+1.10%) |
Oct 15, 2008 | 12.47 | 12.65 | 11.75 | 11.81 | 115,670 | -0.92(-7.23%) |
Oct 14, 2008 | 13.64 | 13.64 | 12.52 | 12.73 | 131,973 | -0.39(-2.97%) |
Oct 13, 2008 | 12.40 | 13.30 | 12.01 | 13.12 | 187,630 | +1.50(+12.91%) |
Oct 10, 2008 | 11.25 | 12.05 | 10.98 | 11.62 | 291,435 | +0.14(+1.22%) |
Oct 09, 2008 | 12.35 | 12.40 | 11.48 | 11.48 | 269,571 | -0.78(-6.36%) |
Oct 08, 2008 | 12.05 | 12.64 | 11.79 | 12.26 | 210,886 | -0.01(-0.08%) |
Oct 07, 2008 | 12.46 | 13.26 | 12.11 | 12.27 | 152,692 | -0.97(-7.33%) |
Oct 06, 2008 | 13.49 | 13.49 | 12.26 | 13.24 | 166,918 | -0.53(-3.85%) |
Oct 03, 2008 | 13.96 | 14.69 | 13.51 | 13.77 | 183,521 | -0.18(-1.29%) |
Oct 02, 2008 | 15.59 | 15.59 | 13.90 | 13.95 | 172,325 | -1.73(-11.03%) |
Oct 01, 2008 | 16.96 | 17.71 | 15.54 | 15.68 | 167,866 | -0.32(-2.00%) |
Sep 30, 2008 | 15.23 | 16.93 | 14.47 | 16.00 | 97,119 | +1.22(+8.25%) |
Sep 29, 2008 | 15.24 | 15.73 | 11.24 | 14.78 | 193,252 | -0.99(-6.28%) |
Sep 26, 2008 | 16.45 | 17.41 | 15.15 | 15.77 | 191,135 | -1.27(-7.45%) |
Sep 25, 2008 | 16.96 | 17.23 | 16.56 | 17.04 | 124,665 | +0.39(+2.34%) |
Sep 24, 2008 | 17.21 | 17.21 | 16.21 | 16.65 | 58,275 | +0.19(+1.15%) |
Sep 23, 2008 | 15.13 | 16.96 | 15.13 | 16.46 | 209,238 | +1.24(+8.15%) |
Sep 22, 2008 | 15.17 | 16.69 | 15.00 | 15.22 | 281,589 | +0.22(+1.47%) |
Sep 19, 2008 | 15.36 | 15.70 | 14.80 | 15.00 | 509,736 | +0.55(+3.81%) |
Sep 18, 2008 | 14.25 | 14.75 | 13.75 | 14.45 | 394,550 | +0.57(+4.11%) |
Sep 17, 2008 | 14.22 | 14.35 | 13.76 | 13.88 | 179,995 | -0.63(-4.34%) |
Sep 16, 2008 | 14.01 | 14.62 | 13.82 | 14.51 | 265,327 | +0.51(+3.64%) |
Sep 15, 2008 | 14.64 | 14.64 | 13.97 | 14.00 | 266,284 | -0.64(-4.37%) |
Sep 12, 2008 | 14.56 | 14.65 | 14.47 | 14.64 | 87,525 | -0.12(-0.81%) |
Sep 11, 2008 | 14.98 | 15.00 | 14.53 | 14.76 | 302,200 | -0.22(-1.47%) |
Sep 10, 2008 | 15.27 | 15.95 | 14.81 | 14.98 | 357,724 | -0.07(-0.47%) |
Sep 09, 2008 | 14.79 | 15.30 | 14.76 | 15.05 | 380,918 | +0.15(+1.01%) |
Sep 08, 2008 | 15.30 | 15.36 | 14.62 | 14.90 | 320,920 | -0.06(-0.40%) |
Sep 05, 2008 | 14.99 | 15.13 | 14.75 | 14.96 | 98,313 | -0.23(-1.51%) |
Sep 04, 2008 | 15.36 | 15.53 | 14.95 | 15.19 | 110,117 | -0.38(-2.44%) |
Sep 03, 2008 | 15.03 | 15.57 | 14.93 | 15.57 | 195,314 | +0.57(+3.80%) |
Sep 02, 2008 | 15.09 | 15.52 | 14.95 | 15.00 | 147,252 | +0.16(+1.08%) |
Aug 29, 2008 | 14.28 | 14.92 | 14.28 | 14.84 | 209,600 | +0.42(+2.91%) |
Aug 28, 2008 | 14.08 | 14.53 | 13.95 | 14.42 | 144,970 | +0.46(+3.30%) |
Aug 27, 2008 | 14.28 | 14.32 | 13.93 | 13.96 | 194,747 | -0.19(-1.34%) |
Aug 26, 2008 | 14.34 | 14.53 | 13.95 | 14.15 | 462,463 | -0.24(-1.67%) |
Aug 25, 2008 | 14.56 | 14.73 | 14.23 | 14.39 | 113,730 | -0.27(-1.84%) |
Aug 22, 2008 | 14.35 | 14.75 | 14.08 | 14.66 | 117,900 | +0.50(+3.53%) |
Aug 21, 2008 | 14.03 | 14.41 | 14.02 | 14.16 | 146,007 | -0.08(-0.56%) |
Aug 20, 2008 | 14.34 | 14.65 | 14.02 | 14.24 | 162,006 | -0.04(-0.28%) |
Aug 19, 2008 | 14.78 | 14.82 | 14.19 | 14.28 | 132,658 | -0.52(-3.51%) |
Aug 18, 2008 | 15.29 | 15.59 | 14.68 | 14.80 | 326,436 | -0.49(-3.20%) |
Aug 15, 2008 | 14.97 | 15.57 | 14.86 | 15.29 | 193,748 | +0.46(+3.10%) |
Aug 14, 2008 | 14.46 | 15.21 | 14.25 | 14.83 | 179,010 | +0.28(+1.92%) |
Aug 13, 2008 | 14.65 | 14.72 | 14.21 | 14.55 | 139,807 | -0.16(-1.09%) |
Aug 12, 2008 | 14.51 | 14.95 | 14.50 | 14.71 | 135,627 | +0.11(+0.75%) |
Aug 11, 2008 | 14.32 | 14.98 | 14.07 | 14.60 | 183,200 | +0.23(+1.60%) |
Aug 08, 2008 | 13.53 | 14.41 | 13.49 | 14.37 | 367,750 | +0.78(+5.74%) |
Aug 07, 2008 | 13.81 | 13.98 | 13.49 | 13.59 | 358,689 | -0.41(-2.93%) |
Aug 06, 2008 | 13.66 | 14.02 | 13.44 | 14.00 | 237,660 | +0.18(+1.30%) |
Aug 05, 2008 | 12.95 | 14.07 | 12.86 | 13.82 | 511,328 | +1.02(+7.97%) |
Aug 04, 2008 | 12.66 | 13.10 | 12.19 | 12.80 | 779,542 | -0.20(-1.54%) |
Aug 01, 2008 | 10.33 | 13.94 | 10.22 | 13.00 | 2,838,574 | -1.52(-10.47%) |
Jul 31, 2008 | 14.31 | 14.80 | 14.23 | 14.52 | 592,912 | +0.00(+0.00%) |
Jul 30, 2008 | 14.65 | 14.72 | 14.35 | 14.52 | 661,853 | +0.05(+0.35%) |
Jul 29, 2008 | 14.47 | 15.49 | 14.32 | 14.47 | 430,342 | -0.97(-6.28%) |
Jul 28, 2008 | 16.07 | 16.22 | 15.35 | 15.44 | 391,169 | -0.61(-3.80%) |
Jul 25, 2008 | 15.76 | 16.38 | 15.67 | 16.05 | 187,433 | +0.40(+2.56%) |
Jul 24, 2008 | 16.34 | 16.34 | 15.64 | 15.65 | 181,754 | -0.61(-3.75%) |
Jul 23, 2008 | 15.65 | 16.37 | 15.58 | 16.26 | 202,221 | +0.64(+4.10%) |
Jul 22, 2008 | 14.79 | 15.64 | 14.77 | 15.62 | 227,332 | +0.67(+4.48%) |
Jul 21, 2008 | 15.64 | 16.07 | 14.86 | 14.95 | 236,787 | -0.84(-5.32%) |
Jul 18, 2008 | 16.14 | 16.21 | 15.39 | 15.79 | 275,097 | -0.46(-2.83%) |
Jul 17, 2008 | 15.96 | 16.50 | 15.63 | 16.25 | 321,046 | +0.29(+1.82%) |
Jul 16, 2008 | 14.75 | 15.98 | 14.48 | 15.96 | 635,243 | +1.11(+7.47%) |
Jul 15, 2008 | 14.90 | 15.66 | 14.04 | 14.85 | 1,697,488 | +0.95(+6.83%) |
Jul 14, 2008 | 15.37 | 15.40 | 13.89 | 13.90 | 637,273 | -1.40(-9.15%) |
Jul 11, 2008 | 15.60 | 15.96 | 14.65 | 15.30 | 295,398 | -0.47(-2.98%) |
Jul 10, 2008 | 16.23 | 16.41 | 15.62 | 15.77 | 278,963 | -0.47(-2.89%) |
Jul 09, 2008 | 16.52 | 16.52 | 16.20 | 16.24 | 527,282 | -0.24(-1.46%) |
Jul 08, 2008 | 16.58 | 16.80 | 15.98 | 16.48 | 284,300 | -0.04(-0.24%) |
Jul 07, 2008 | 17.04 | 17.23 | 16.26 | 16.52 | 375,884 | -0.28(-1.67%) |
Jul 04, 2008 | 16.72 | 16.92 | 16.53 | 16.80 | 168,237 | +0.00(+0.00%) |
Jul 03, 2008 | 16.72 | 16.92 | 16.53 | 16.80 | 168,237 | +0.18(+1.08%) |
Jul 02, 2008 | 17.07 | 17.17 | 16.59 | 16.62 | 989,121 | -0.43(-2.52%) |
Jul 01, 2008 | 17.41 | 17.66 | 16.95 | 17.05 | 566,487 | -0.61(-3.45%) |
Jun 30, 2008 | 18.10 | 18.16 | 17.32 | 17.66 | 977,100 | -0.35(-1.94%) |
Jun 27, 2008 | 18.89 | 19.32 | 17.84 | 18.01 | 2,592,623 | -0.31(-1.69%) |
Jun 26, 2008 | 19.99 | 19.99 | 18.21 | 18.32 | 1,601,728 | -1.84(-9.13%) |
Jun 25, 2008 | 20.38 | 20.70 | 20.01 | 20.16 | 413,753 | -0.22(-1.08%) |
Jun 24, 2008 | 20.81 | 20.86 | 20.02 | 20.38 | 246,581 | -0.41(-1.97%) |
Jun 23, 2008 | 21.92 | 21.97 | 20.74 | 20.79 | 289,214 | -1.02(-4.68%) |
Jun 20, 2008 | 23.44 | 23.44 | 21.55 | 21.81 | 462,038 | -1.72(-7.31%) |
Jun 19, 2008 | 23.44 | 23.87 | 23.04 | 23.53 | 139,314 | -0.01(-0.04%) |
Jun 18, 2008 | 22.42 | 23.75 | 22.16 | 23.54 | 213,299 | +0.98(+4.34%) |
Jun 17, 2008 | 21.93 | 22.76 | 21.67 | 22.56 | 145,563 | +0.65(+2.97%) |
Jun 16, 2008 | 22.15 | 22.50 | 21.33 | 21.91 | 170,142 | -0.09(-0.41%) |
Jun 13, 2008 | 22.62 | 22.62 | 21.75 | 22.00 | 142,744 | -0.40(-1.79%) |
Jun 12, 2008 | 22.85 | 22.88 | 22.16 | 22.40 | 225,187 | -0.32(-1.41%) |
Jun 11, 2008 | 23.37 | 23.54 | 22.15 | 22.72 | 443,669 | -0.77(-3.28%) |
Jun 10, 2008 | 23.72 | 23.96 | 23.26 | 23.49 | 218,780 | -0.38(-1.59%) |
Jun 09, 2008 | 24.07 | 24.07 | 23.73 | 23.87 | 82,742 | -0.07(-0.29%) |
Jun 06, 2008 | 24.56 | 24.87 | 23.92 | 23.94 | 158,577 | -0.80(-3.23%) |
Jun 05, 2008 | 23.61 | 24.76 | 23.50 | 24.74 | 136,216 | +1.10(+4.65%) |
Jun 04, 2008 | 23.48 | 23.64 | 23.12 | 23.64 | 215,872 | +0.03(+0.13%) |
Jun 03, 2008 | 24.17 | 24.33 | 23.26 | 23.61 | 217,436 | -0.43(-1.79%) |
Jun 02, 2008 | 24.95 | 24.95 | 23.95 | 24.04 | 193,915 | -0.89(-3.57%) |
May 30, 2008 | 25.26 | 25.58 | 24.90 | 24.93 | 161,624 | +0.04(+0.16%) |
May 29, 2008 | 24.25 | 25.23 | 24.17 | 24.89 | 72,479 | +0.61(+2.51%) |
May 28, 2008 | 24.45 | 24.80 | 23.80 | 24.28 | 61,480 | -0.02(-0.08%) |
May 27, 2008 | 23.10 | 24.53 | 23.10 | 24.30 | 171,813 | +1.27(+5.51%) |
May 26, 2008 | 23.32 | 23.41 | 22.77 | 23.03 | 170,193 | +0.00(+0.00%) |
May 23, 2008 | 23.32 | 23.41 | 22.77 | 23.03 | 170,193 | -0.48(-2.04%) |
May 22, 2008 | 23.96 | 24.07 | 23.09 | 23.51 | 338,657 | -0.47(-1.96%) |
May 21, 2008 | 24.65 | 25.46 | 23.93 | 23.98 | 212,635 | -0.59(-2.40%) |
May 20, 2008 | 24.22 | 25.07 | 24.22 | 24.57 | 180,560 | -0.25(-1.01%) |
May 19, 2008 | 24.97 | 25.25 | 24.49 | 24.82 | 173,909 | -0.21(-0.84%) |
May 16, 2008 | 25.84 | 25.84 | 25.00 | 25.03 | 206,499 | -0.67(-2.61%) |
May 15, 2008 | 25.61 | 25.89 | 24.85 | 25.70 | 259,221 | +0.14(+0.55%) |
May 14, 2008 | 24.58 | 25.79 | 24.07 | 25.56 | 208,097 | +1.06(+4.33%) |
May 13, 2008 | 24.67 | 24.67 | 24.14 | 24.50 | 280,094 | -0.25(-1.01%) |
May 12, 2008 | 23.09 | 24.80 | 23.09 | 24.75 | 246,974 | +1.65(+7.14%) |
May 09, 2008 | 23.50 | 23.52 | 22.57 | 23.10 | 220,003 | -0.56(-2.37%) |
May 08, 2008 | 23.90 | 24.04 | 23.45 | 23.66 | 355,094 | -0.35(-1.46%) |
May 07, 2008 | 24.27 | 24.33 | 23.69 | 24.01 | 166,708 | -0.28(-1.15%) |
May 06, 2008 | 23.96 | 24.43 | 23.25 | 24.29 | 298,037 | +0.30(+1.25%) |
May 05, 2008 | 24.84 | 24.84 | 23.55 | 23.99 | 454,737 | -0.77(-3.11%) |
May 02, 2008 | 26.19 | 27.46 | 24.24 | 24.76 | 1,076,388 | -3.55(-12.54%) |
May 01, 2008 | 27.34 | 28.70 | 27.18 | 28.31 | 418,218 | +1.26(+4.66%) |
Apr 30, 2008 | 26.97 | 27.30 | 26.84 | 27.05 | 140,533 | +0.00(+0.00%) |
Apr 29, 2008 | 27.30 | 27.30 | 26.91 | 27.05 | 100,320 | -0.19(-0.70%) |
Apr 28, 2008 | 27.40 | 27.46 | 26.76 | 27.24 | 116,947 | -0.32(-1.16%) |
Apr 25, 2008 | 27.50 | 27.85 | 26.85 | 27.56 | 157,787 | +0.00(+0.00%) |
Apr 24, 2008 | 26.45 | 27.87 | 26.39 | 27.56 | 231,776 | +1.18(+4.47%) |
Apr 23, 2008 | 25.92 | 26.46 | 25.07 | 26.38 | 163,969 | +0.39(+1.50%) |
Apr 22, 2008 | 26.54 | 26.58 | 24.91 | 25.99 | 296,916 | -1.08(-3.99%) |
Apr 21, 2008 | 26.66 | 27.18 | 26.32 | 27.07 | 129,243 | +0.08(+0.30%) |
Apr 18, 2008 | 26.72 | 27.37 | 26.50 | 26.99 | 224,665 | +0.57(+2.16%) |
Apr 17, 2008 | 27.00 | 27.00 | 25.76 | 26.42 | 222,949 | -0.82(-3.01%) |
Apr 16, 2008 | 26.97 | 27.47 | 26.16 | 27.24 | 223,339 | +0.37(+1.38%) |
Apr 15, 2008 | 26.60 | 26.99 | 25.90 | 26.87 | 220,854 | +0.45(+1.70%) |
Apr 14, 2008 | 27.24 | 27.24 | 26.07 | 26.42 | 340,770 | -0.94(-3.44%) |
Apr 11, 2008 | 27.09 | 27.79 | 26.83 | 27.36 | 366,727 | +0.01(+0.04%) |
Apr 10, 2008 | 27.24 | 27.49 | 26.96 | 27.35 | 416,609 | +0.01(+0.04%) |
Apr 09, 2008 | 27.86 | 28.11 | 26.92 | 27.34 | 517,817 | -0.80(-2.84%) |
Apr 08, 2008 | 26.26 | 29.13 | 26.25 | 28.14 | 845,456 | +1.96(+7.49%) |
Apr 07, 2008 | 26.08 | 26.53 | 25.99 | 26.18 | 223,644 | -0.08(-0.30%) |
Apr 04, 2008 | 25.69 | 26.75 | 25.60 | 26.26 | 548,230 | +0.51(+1.98%) |
Apr 03, 2008 | 24.28 | 25.80 | 23.91 | 25.75 | 455,289 | +1.32(+5.40%) |
Apr 02, 2008 | 23.19 | 24.60 | 23.19 | 24.43 | 373,137 | +1.02(+4.36%) |
Apr 01, 2008 | 21.61 | 23.54 | 21.57 | 23.41 | 302,490 | +1.34(+6.07%) |
Mar 31, 2008 | 22.02 | 22.53 | 21.50 | 22.07 | 244,585 | +0.12(+0.55%) |
Mar 28, 2008 | 22.19 | 22.19 | 21.76 | 21.95 | 168,559 | -0.25(-1.13%) |
Mar 27, 2008 | 22.19 | 22.44 | 21.85 | 22.20 | 134,083 | +0.08(+0.36%) |
Mar 26, 2008 | 21.70 | 22.48 | 21.11 | 22.12 | 133,816 | +0.36(+1.65%) |
Mar 25, 2008 | 21.70 | 21.87 | 20.77 | 21.76 | 370,736 | -0.04(-0.18%) |
Mar 24, 2008 | 22.48 | 22.74 | 21.78 | 21.80 | 216,424 | -0.53(-2.37%) |
Mar 21, 2008 | 21.96 | 22.50 | 21.17 | 22.33 | 380,354 | +0.00(+0.00%) |
Mar 20, 2008 | 21.96 | 22.50 | 21.17 | 22.33 | 380,354 | +0.51(+2.34%) |
Mar 19, 2008 | 21.30 | 22.47 | 21.15 | 21.82 | 262,338 | +0.66(+3.12%) |
Mar 18, 2008 | 20.54 | 21.32 | 20.50 | 21.16 | 251,907 | +0.99(+4.91%) |
Mar 17, 2008 | 20.41 | 20.64 | 19.76 | 20.17 | 454,352 | -1.38(-6.40%) |
Mar 14, 2008 | 22.95 | 22.95 | 21.55 | 21.55 | 516,473 | -1.17(-5.15%) |
Mar 13, 2008 | 23.07 | 23.07 | 22.11 | 22.72 | 426,438 | -0.57(-2.45%) |
Mar 12, 2008 | 23.74 | 23.92 | 22.78 | 23.29 | 829,888 | -0.51(-2.14%) |
Mar 11, 2008 | 24.33 | 24.51 | 21.12 | 23.80 | 1,092,312 | -1.05(-4.23%) |
Mar 10, 2008 | 25.55 | 26.00 | 24.78 | 24.85 | 237,481 | -0.57(-2.24%) |
Mar 07, 2008 | 24.63 | 26.44 | 24.63 | 25.42 | 247,074 | +0.42(+1.68%) |
Mar 06, 2008 | 25.26 | 25.30 | 24.40 | 25.00 | 370,430 | -0.35(-1.38%) |
Mar 05, 2008 | 25.00 | 25.95 | 25.00 | 25.35 | 381,540 | +0.32(+1.28%) |
Mar 04, 2008 | 25.36 | 25.92 | 24.23 | 25.03 | 306,639 | +0.58(+2.37%) |
Mar 03, 2008 | 24.57 | 25.45 | 24.27 | 24.45 | 263,914 | -0.04(-0.16%) |
Feb 29, 2008 | 24.48 | 24.53 | 23.86 | 24.49 | 316,888 | -0.24(-0.97%) |
Feb 28, 2008 | 24.94 | 25.47 | 24.30 | 24.73 | 257,330 | -0.55(-2.18%) |
Feb 27, 2008 | 24.07 | 25.29 | 23.94 | 25.28 | 287,284 | +0.77(+3.14%) |
Feb 26, 2008 | 23.67 | 24.51 | 23.55 | 24.51 | 172,844 | +0.69(+2.90%) |
Feb 25, 2008 | 22.69 | 23.91 | 22.69 | 23.82 | 246,067 | +1.02(+4.47%) |
Feb 22, 2008 | 23.70 | 23.70 | 22.05 | 22.80 | 289,357 | -1.03(-4.32%) |
Feb 21, 2008 | 24.05 | 24.90 | 23.72 | 23.83 | 306,109 | -0.06(-0.25%) |
Feb 20, 2008 | 25.04 | 25.10 | 23.85 | 23.89 | 414,221 | -1.38(-5.46%) |
Feb 19, 2008 | 25.52 | 26.10 | 24.97 | 25.27 | 538,964 | -0.85(-3.25%) |
Feb 18, 2008 | 22.75 | 26.71 | 22.73 | 26.12 | 1,812,959 | +0.00(+0.00%) |
Feb 15, 2008 | 22.75 | 26.71 | 22.73 | 26.12 | 1,812,959 | +4.09(+18.57%) |
Feb 14, 2008 | 22.58 | 22.88 | 21.97 | 22.03 | 254,769 | -0.52(-2.31%) |
Feb 13, 2008 | 24.00 | 24.15 | 22.35 | 22.55 | 517,873 | -1.45(-6.04%) |
Feb 12, 2008 | 23.38 | 24.08 | 23.32 | 24.00 | 398,902 | +0.59(+2.52%) |
Feb 11, 2008 | 24.28 | 24.28 | 22.96 | 23.41 | 177,997 | -0.97(-3.98%) |
Feb 08, 2008 | 24.84 | 25.24 | 24.08 | 24.38 | 426,204 | -0.46(-1.85%) |
Feb 07, 2008 | 24.24 | 25.19 | 23.92 | 24.84 | 357,221 | +0.41(+1.68%) |
Feb 06, 2008 | 25.55 | 25.87 | 23.91 | 24.43 | 664,268 | -1.14(-4.46%) |
Feb 05, 2008 | 26.06 | 26.34 | 25.07 | 25.57 | 430,359 | -0.97(-3.65%) |
Feb 04, 2008 | 26.34 | 26.91 | 26.17 | 26.54 | 391,370 | +0.07(+0.26%) |
Feb 01, 2008 | 26.36 | 26.61 | 25.69 | 26.47 | 187,183 | +0.28(+1.07%) |
Jan 31, 2008 | 26.73 | 27.07 | 25.93 | 26.19 | 744,381 | -0.82(-3.04%) |
Jan 30, 2008 | 27.98 | 28.12 | 26.77 | 27.01 | 458,837 | -1.17(-4.15%) |
Jan 29, 2008 | 28.68 | 28.87 | 28.00 | 28.18 | 275,197 | +0.04(+0.14%) |
Jan 28, 2008 | 27.08 | 28.89 | 25.68 | 28.14 | 447,337 | -1.13(-3.86%) |
Jan 25, 2008 | 29.40 | 30.34 | 29.15 | 29.27 | 203,090 | -0.91(-3.02%) |
Jan 24, 2008 | 31.25 | 32.08 | 29.85 | 30.18 | 163,860 | -0.84(-2.71%) |
Jan 23, 2008 | 30.06 | 31.14 | 29.90 | 31.02 | 508,802 | +0.53(+1.74%) |
Jan 22, 2008 | 27.99 | 30.67 | 26.67 | 30.49 | 478,800 | +0.87(+2.94%) |
Jan 21, 2008 | 30.95 | 31.43 | 28.79 | 29.62 | 375,815 | +0.00(+0.00%) |
Jan 18, 2008 | 30.95 | 31.43 | 28.79 | 29.62 | 375,815 | -1.34(-4.33%) |
Jan 17, 2008 | 32.37 | 32.74 | 30.44 | 30.96 | 273,588 | -1.23(-3.82%) |
Jan 16, 2008 | 33.02 | 33.34 | 31.83 | 32.19 | 164,920 | -0.98(-2.95%) |
Jan 15, 2008 | 33.34 | 34.32 | 32.60 | 33.17 | 205,047 | -0.34(-1.01%) |
Jan 14, 2008 | 35.23 | 35.82 | 33.45 | 33.51 | 463,067 | -1.49(-4.26%) |
Jan 11, 2008 | 35.50 | 35.50 | 34.40 | 35.00 | 172,242 | -0.31(-0.88%) |
Jan 10, 2008 | 32.86 | 36.44 | 32.20 | 35.31 | 409,471 | +2.14(+6.45%) |
Jan 09, 2008 | 31.91 | 33.52 | 31.74 | 33.17 | 306,284 | +1.21(+3.79%) |
Jan 08, 2008 | 31.10 | 32.64 | 31.10 | 31.96 | 287,695 | -0.29(-0.90%) |
Jan 07, 2008 | 32.42 | 32.58 | 31.22 | 32.25 | 198,681 | -0.15(-0.46%) |
Jan 04, 2008 | 32.37 | 33.22 | 32.09 | 32.40 | 232,133 | -0.21(-0.64%) |
Jan 03, 2008 | 32.33 | 32.76 | 31.82 | 32.61 | 197,820 | +0.41(+1.27%) |
Jan 02, 2008 | 32.02 | 32.59 | 30.86 | 32.20 | 289,712 | +0.09(+0.28%) |
Jan 01, 2008 | 32.06 | 32.51 | 30.24 | 32.11 | 267,740 | +0.00(+0.00%) |
Dec 31, 2007 | 32.06 | 32.51 | 30.24 | 32.11 | 267,740 | -0.17(-0.53%) |
Dec 28, 2007 | 32.02 | 32.33 | 30.73 | 32.28 | 146,219 | +0.51(+1.61%) |
Dec 27, 2007 | 32.92 | 32.92 | 31.34 | 31.77 | 125,329 | -0.65(-2.00%) |
Dec 26, 2007 | 32.07 | 32.86 | 31.84 | 32.42 | 210,175 | +0.15(+0.46%) |
Dec 24, 2007 | 32.55 | 32.60 | 31.82 | 32.27 | 50,671 | -0.30(-0.92%) |
Dec 21, 2007 | 32.96 | 32.96 | 31.41 | 32.57 | 300,041 | -0.01(-0.03%) |
Dec 20, 2007 | 32.53 | 32.60 | 30.74 | 32.58 | 208,758 | +0.32(+0.99%) |
Dec 19, 2007 | 30.38 | 32.78 | 29.12 | 32.26 | 546,515 | +1.18(+3.80%) |
Dec 18, 2007 | 34.48 | 34.48 | 29.92 | 31.08 | 729,560 | -3.49(-10.10%) |
Dec 17, 2007 | 31.16 | 35.44 | 30.15 | 34.57 | 548,118 | +3.13(+9.96%) |
Dec 14, 2007 | 31.04 | 31.73 | 30.56 | 31.44 | 286,079 | +0.32(+1.03%) |
Dec 13, 2007 | 31.02 | 31.25 | 30.36 | 31.12 | 196,460 | -0.11(-0.35%) |
Dec 12, 2007 | 30.53 | 31.26 | 30.16 | 31.23 | 234,618 | +1.18(+3.93%) |
Dec 11, 2007 | 30.04 | 31.05 | 30.04 | 30.05 | 356,937 | -0.06(-0.20%) |
Dec 10, 2007 | 31.13 | 31.18 | 29.65 | 30.11 | 385,690 | -0.89(-2.87%) |
Dec 07, 2007 | 31.93 | 32.24 | 30.83 | 31.00 | 105,504 | -0.74(-2.33%) |
Dec 06, 2007 | 31.54 | 32.07 | 30.92 | 31.74 | 213,835 | +0.24(+0.76%) |
Dec 05, 2007 | 31.01 | 31.87 | 30.60 | 31.50 | 139,939 | +0.60(+1.94%) |
Dec 04, 2007 | 31.64 | 31.64 | 30.55 | 30.90 | 259,917 | -0.70(-2.22%) |