Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 16.25 | 16.41 | 16.17 | 16.41 | 22,697 | -0.03(-0.19%) |
Nov 26, 2008 | 15.33 | 16.44 | 15.33 | 16.44 | 7,747 | +0.76(+4.81%) |
Nov 25, 2008 | 15.15 | 15.85 | 14.68 | 15.69 | 81,298 | +0.91(+6.16%) |
Nov 24, 2008 | 13.04 | 14.96 | 12.80 | 14.78 | 144,826 | +2.81(+23.49%) |
Nov 21, 2008 | 11.76 | 12.06 | 11.21 | 11.97 | 54,966 | +0.51(+4.49%) |
Nov 20, 2008 | 12.30 | 13.25 | 11.45 | 11.45 | 48,016 | -0.91(-7.36%) |
Nov 19, 2008 | 13.70 | 14.03 | 12.36 | 12.36 | 27,616 | -1.62(-11.56%) |
Nov 18, 2008 | 14.37 | 14.53 | 13.58 | 13.98 | 13,892 | -0.78(-5.29%) |
Nov 17, 2008 | 14.89 | 15.10 | 14.46 | 14.76 | 23,427 | -0.15(-1.00%) |
Nov 14, 2008 | 16.37 | 16.37 | 14.91 | 14.91 | 6,898 | -2.19(-12.82%) |
Nov 13, 2008 | 15.72 | 17.15 | 14.97 | 17.10 | 160,719 | +1.50(+9.60%) |
Nov 12, 2008 | 15.90 | 16.08 | 15.48 | 15.60 | 41,843 | -0.56(-3.49%) |
Nov 11, 2008 | 15.88 | 16.66 | 15.68 | 16.16 | 68,240 | -0.08(-0.49%) |
Nov 10, 2008 | 17.49 | 17.49 | 16.09 | 16.24 | 49,148 | -1.00(-5.81%) |
Nov 07, 2008 | 16.72 | 17.25 | 16.50 | 17.25 | 70,894 | +0.69(+4.15%) |
Nov 06, 2008 | 17.08 | 17.15 | 16.42 | 16.56 | 173,801 | -0.54(-3.19%) |
Nov 05, 2008 | 18.78 | 18.79 | 17.10 | 17.10 | 302,268 | -1.98(-10.38%) |
Nov 04, 2008 | 19.08 | 19.14 | 18.51 | 19.08 | 296,393 | +0.46(+2.49%) |
Nov 03, 2008 | 19.08 | 19.16 | 18.50 | 18.62 | 256,583 | -0.47(-2.46%) |
Oct 31, 2008 | 18.01 | 19.29 | 17.73 | 19.09 | 189,398 | +1.48(+8.40%) |
Oct 30, 2008 | 18.16 | 18.23 | 17.35 | 17.61 | 156,635 | -0.09(-0.52%) |
Oct 29, 2008 | 17.82 | 18.57 | 17.46 | 17.70 | 23,721 | +0.12(+0.70%) |
Oct 28, 2008 | 16.44 | 17.58 | 15.58 | 17.58 | 126,463 | +1.65(+10.33%) |
Oct 27, 2008 | 16.93 | 17.15 | 15.93 | 15.93 | 50,861 | -1.28(-7.41%) |
Oct 24, 2008 | 16.97 | 17.78 | 16.82 | 17.21 | 57,655 | -0.93(-5.15%) |
Oct 23, 2008 | 18.55 | 18.55 | 16.45 | 18.14 | 285,901 | +0.40(+2.27%) |
Oct 22, 2008 | 18.73 | 18.97 | 17.26 | 17.74 | 57,085 | -1.45(-7.55%) |
Oct 21, 2008 | 19.99 | 20.08 | 19.18 | 19.19 | 36,150 | -0.47(-2.39%) |
Oct 20, 2008 | 19.48 | 19.66 | 18.80 | 19.66 | 7,864 | +0.17(+0.86%) |
Oct 17, 2008 | 19.23 | 20.24 | 19.13 | 19.49 | 265,690 | +0.41(+2.14%) |
Oct 16, 2008 | 18.63 | 19.08 | 18.03 | 19.08 | 25,571 | +0.38(+2.02%) |
Oct 15, 2008 | 20.27 | 20.27 | 18.64 | 18.71 | 12,616 | -1.60(-7.89%) |
Oct 14, 2008 | 25.18 | 25.18 | 19.71 | 20.31 | 16,264 | -2.14(-9.51%) |
Oct 13, 2008 | 21.85 | 22.45 | 20.91 | 22.45 | 12,956 | +2.22(+10.99%) |
Oct 10, 2008 | 17.90 | 34.57 | 7.020 | 20.22 | 60,650 | +0.43(+2.19%) |
Oct 09, 2008 | 21.47 | 21.47 | 19.28 | 19.79 | 14,665 | -1.84(-8.50%) |
Oct 08, 2008 | 19.96 | 21.90 | 19.96 | 21.63 | 15,354 | -0.21(-0.96%) |
Oct 07, 2008 | 22.58 | 22.95 | 21.79 | 21.84 | 85,470 | -1.26(-5.44%) |
Oct 06, 2008 | 23.41 | 23.41 | 22.08 | 23.10 | 56,411 | -0.60(-2.53%) |
Oct 03, 2008 | 24.83 | 24.83 | 23.70 | 23.70 | 6,452 | -0.91(-3.70%) |
Oct 02, 2008 | 25.38 | 25.43 | 24.61 | 24.61 | 270,520 | -1.03(-4.03%) |
Oct 01, 2008 | 26.48 | 26.48 | 25.51 | 25.64 | 70,102 | -0.35(-1.33%) |
Sep 30, 2008 | 25.97 | 26.16 | 24.86 | 25.99 | 248,147 | -3.08(-10.59%) |
Sep 29, 2008 | 25.71 | 29.06 | 25.15 | 29.06 | 14,818 | +2.46(+9.24%) |
Sep 26, 2008 | 25.53 | 26.61 | 25.52 | 26.61 | 0 | +0.77(+2.98%) |
Sep 25, 2008 | 25.52 | 25.93 | 25.52 | 25.84 | 32,790 | +0.21(+0.82%) |
Sep 24, 2008 | 24.71 | 26.07 | 24.71 | 25.63 | 57,108 | -0.25(-0.98%) |
Sep 23, 2008 | 26.40 | 26.52 | 25.88 | 25.88 | 42,667 | -0.56(-2.13%) |
Sep 22, 2008 | 29.15 | 29.15 | 26.44 | 26.44 | 47,845 | -1.21(-4.37%) |
Sep 19, 2008 | 36.55 | 36.55 | 23.65 | 27.65 | 0 | +1.05(+3.94%) |
Sep 18, 2008 | 25.42 | 26.64 | 24.08 | 26.60 | 620,258 | +1.54(+6.13%) |
Sep 17, 2008 | 25.04 | 25.47 | 24.65 | 25.07 | 17,261 | -0.52(-2.02%) |
Sep 16, 2008 | 25.07 | 25.58 | 24.38 | 25.58 | 18,450 | +0.90(+3.65%) |
Sep 15, 2008 | 25.52 | 25.88 | 24.68 | 24.68 | 42,359 | -1.39(-5.33%) |
Sep 12, 2008 | 25.76 | 26.19 | 25.76 | 26.07 | 27,264 | +0.41(+1.61%) |
Sep 11, 2008 | 25.56 | 25.96 | 25.46 | 25.66 | 467,488 | -0.40(-1.54%) |
Sep 10, 2008 | 26.12 | 26.15 | 25.79 | 26.06 | 2,407 | -0.29(-1.09%) |
Sep 09, 2008 | 26.78 | 26.91 | 26.30 | 26.35 | 3,012 | -0.65(-2.42%) |
Sep 08, 2008 | 26.64 | 27.17 | 26.52 | 27.00 | 48,320 | +1.10(+4.25%) |
Sep 05, 2008 | 25.63 | 25.90 | 25.50 | 25.90 | 0 | +0.00(+0.00%) |
Sep 04, 2008 | 26.52 | 26.52 | 25.90 | 25.90 | 8,012 | -0.73(-2.75%) |
Sep 03, 2008 | 26.31 | 26.63 | 26.06 | 26.63 | 25,601 | +0.66(+2.56%) |
Sep 02, 2008 | 26.69 | 26.69 | 25.97 | 25.97 | 5,671 | -0.35(-1.32%) |
Aug 29, 2008 | 26.19 | 26.46 | 25.99 | 26.31 | 22,482 | -0.07(-0.26%) |
Aug 28, 2008 | 25.97 | 26.38 | 25.84 | 26.38 | 8,015 | +0.62(+2.40%) |
Aug 27, 2008 | 25.68 | 25.83 | 25.58 | 25.76 | 11,371 | +0.14(+0.53%) |
Aug 26, 2008 | 25.44 | 25.90 | 25.38 | 25.63 | 9,914 | +0.05(+0.19%) |
Aug 25, 2008 | 26.15 | 26.15 | 25.52 | 25.58 | 27,692 | -0.59(-2.27%) |
Aug 22, 2008 | 25.62 | 26.17 | 25.62 | 26.17 | 12,871 | +0.61(+2.37%) |
Aug 21, 2008 | 25.53 | 25.66 | 25.38 | 25.57 | 9,904 | -0.25(-0.98%) |
Aug 20, 2008 | 26.00 | 26.00 | 25.60 | 25.82 | 2,428 | -0.11(-0.43%) |
Aug 19, 2008 | 26.32 | 26.32 | 25.76 | 25.93 | 28,637 | -0.71(-2.65%) |
Aug 18, 2008 | 26.84 | 26.98 | 26.29 | 26.64 | 13,674 | -0.42(-1.56%) |
Aug 15, 2008 | 27.43 | 27.65 | 26.93 | 27.06 | 0 | -0.22(-0.79%) |
Aug 14, 2008 | 26.87 | 27.48 | 26.87 | 27.27 | 58,398 | +0.20(+0.75%) |
Aug 13, 2008 | 27.21 | 27.31 | 26.69 | 27.07 | 12,682 | -0.19(-0.68%) |
Aug 12, 2008 | 28.32 | 28.32 | 24.64 | 27.26 | 36,543 | -0.50(-1.78%) |
Aug 11, 2008 | 27.65 | 28.12 | 27.32 | 27.75 | 75,726 | +0.54(+1.98%) |
Aug 08, 2008 | 26.34 | 27.34 | 26.34 | 27.21 | 29,441 | +1.03(+3.95%) |
Aug 07, 2008 | 26.84 | 26.92 | 26.13 | 26.18 | 15,619 | -0.99(-3.65%) |
Aug 06, 2008 | 27.22 | 27.25 | 26.87 | 27.17 | 40,394 | -0.20(-0.72%) |
Aug 05, 2008 | 26.40 | 27.40 | 26.40 | 27.37 | 22,771 | +1.21(+4.64%) |
Aug 04, 2008 | 26.49 | 26.49 | 26.02 | 26.15 | 22,076 | -0.24(-0.89%) |
Aug 01, 2008 | 26.44 | 26.44 | 25.69 | 26.39 | 59,187 | +0.08(+0.31%) |
Jul 31, 2008 | 26.15 | 26.61 | 25.94 | 26.31 | 24,172 | -0.25(-0.93%) |
Jul 30, 2008 | 26.82 | 26.83 | 25.87 | 26.56 | 62,423 | -0.13(-0.49%) |
Jul 29, 2008 | 26.69 | 26.69 | 25.57 | 26.69 | 18,577 | +1.12(+4.38%) |
Jul 28, 2008 | 26.02 | 26.05 | 25.57 | 25.57 | 1,865 | -0.31(-1.20%) |
Jul 25, 2008 | 25.65 | 26.20 | 25.58 | 25.88 | 28,622 | +0.20(+0.80%) |
Jul 24, 2008 | 27.49 | 27.49 | 25.55 | 25.67 | 21,303 | -1.50(-5.54%) |
Jul 23, 2008 | 26.30 | 27.22 | 26.30 | 27.17 | 14,978 | +0.87(+3.29%) |
Jul 22, 2008 | 25.09 | 26.31 | 25.05 | 26.31 | 25,055 | +0.97(+3.84%) |
Jul 21, 2008 | 25.13 | 25.38 | 25.13 | 25.34 | 5,654 | +0.21(+0.84%) |
Jul 18, 2008 | 24.75 | 25.13 | 24.75 | 25.13 | 14,031 | +0.15(+0.62%) |
Jul 17, 2008 | 24.89 | 25.17 | 24.28 | 24.97 | 17,931 | +0.28(+1.13%) |
Jul 16, 2008 | 23.03 | 24.69 | 23.03 | 24.69 | 22,477 | +1.28(+5.47%) |
Jul 15, 2008 | 22.90 | 23.67 | 22.84 | 23.41 | 29,886 | -0.14(-0.58%) |
Jul 14, 2008 | 24.35 | 24.35 | 23.46 | 23.55 | 3,657 | -0.23(-0.96%) |
Jul 11, 2008 | 23.49 | 23.89 | 23.49 | 23.78 | 1,473 | +0.66(+2.87%) |
Jul 10, 2008 | 23.09 | 23.11 | 23.09 | 23.11 | 988 | +0.01(+0.05%) |
Jul 09, 2008 | 24.98 | 24.98 | 23.10 | 23.10 | 11,964 | -1.44(-5.85%) |
Jul 08, 2008 | 23.50 | 24.54 | 23.31 | 24.54 | 69,450 | +1.15(+4.92%) |
Jul 07, 2008 | 23.37 | 23.63 | 23.17 | 23.39 | 2,791 | -0.14(-0.58%) |
Jul 04, 2008 | 23.52 | 23.52 | 23.52 | 23.52 | 200 | +0.00(+0.00%) |
Jul 03, 2008 | 23.52 | 23.52 | 23.52 | 23.52 | 200 | -0.13(-0.55%) |
Jul 02, 2008 | 23.79 | 23.79 | 23.65 | 23.65 | 1,051 | -0.07(-0.31%) |
Jul 01, 2008 | 23.41 | 23.86 | 23.26 | 23.73 | 7,088 | -0.07(-0.31%) |
Jun 30, 2008 | 23.74 | 24.17 | 23.58 | 23.80 | 4,016 | +0.09(+0.37%) |
Jun 27, 2008 | 24.10 | 24.10 | 23.66 | 23.71 | 21,005 | -0.37(-1.52%) |
Jun 26, 2008 | 24.57 | 24.57 | 24.08 | 24.08 | 646 | -0.72(-2.91%) |
Jun 25, 2008 | 24.80 | 24.80 | 24.80 | 24.80 | 1,938 | +0.27(+1.09%) |
Jun 24, 2008 | 24.28 | 24.71 | 24.28 | 24.53 | 2,835 | -0.28(-1.15%) |
Jun 23, 2008 | 25.43 | 25.43 | 24.76 | 24.82 | 23,000 | -0.56(-2.22%) |
Jun 20, 2008 | 25.84 | 25.84 | 25.38 | 25.38 | 14,571 | -0.64(-2.47%) |
Jun 19, 2008 | 25.81 | 26.02 | 25.75 | 26.02 | 1,235 | +0.47(+1.84%) |
Jun 18, 2008 | 26.02 | 26.02 | 25.55 | 25.55 | 3,161 | -0.98(-3.71%) |
Jun 17, 2008 | 26.80 | 26.80 | 26.54 | 26.54 | 2,323 | -0.34(-1.27%) |
Jun 16, 2008 | 26.82 | 26.88 | 26.80 | 26.88 | 4,329 | +0.56(+2.12%) |
Jun 13, 2008 | 26.41 | 26.41 | 26.07 | 26.32 | 16,316 | +0.51(+1.97%) |
Jun 12, 2008 | 26.35 | 26.39 | 25.81 | 25.81 | 93,268 | -0.35(-1.32%) |
Jun 11, 2008 | 26.16 | 26.16 | 26.16 | 26.16 | 969 | +0.01(+0.05%) |
Jun 10, 2008 | 26.02 | 26.15 | 25.62 | 26.15 | 23,168 | +0.19(+0.72%) |
Jun 09, 2008 | 26.76 | 26.91 | 25.94 | 25.96 | 5,153 | -0.69(-2.60%) |
Jun 06, 2008 | 27.35 | 27.35 | 26.65 | 26.65 | 5,654 | -0.82(-2.97%) |
Jun 05, 2008 | 27.41 | 27.50 | 27.39 | 27.47 | 7,452 | +0.50(+1.86%) |
Jun 04, 2008 | 26.87 | 26.97 | 26.87 | 26.97 | 3,230 | +0.23(+0.86%) |
Jun 03, 2008 | 26.64 | 26.74 | 26.59 | 26.74 | 11,308 | +0.22(+0.84%) |
Jun 02, 2008 | 26.39 | 26.54 | 26.39 | 26.52 | 5,007 | -0.30(-1.13%) |
May 30, 2008 | 26.83 | 26.87 | 26.76 | 26.82 | 30,732 | -0.15(-0.55%) |
May 29, 2008 | 26.83 | 26.97 | 26.74 | 26.97 | 17,770 | +0.35(+1.33%) |
May 28, 2008 | 26.68 | 26.73 | 26.57 | 26.62 | 25,680 | +0.01(+0.05%) |
May 27, 2008 | 26.44 | 26.71 | 26.44 | 26.61 | 21,349 | +0.23(+0.87%) |
May 26, 2008 | 26.34 | 26.38 | 26.26 | 26.38 | 0 | +0.00(+0.00%) |
May 23, 2008 | 26.34 | 26.38 | 26.26 | 26.38 | 13,408 | -0.10(-0.37%) |
May 22, 2008 | 26.61 | 26.64 | 26.45 | 26.48 | 75,118 | -0.12(-0.44%) |
May 21, 2008 | 27.35 | 27.35 | 26.57 | 26.59 | 68,818 | -0.68(-2.50%) |
May 20, 2008 | 27.50 | 27.50 | 27.17 | 27.27 | 35,217 | -0.21(-0.77%) |
May 19, 2008 | 27.53 | 27.74 | 27.48 | 27.48 | 10,279 | -0.05(-0.18%) |
May 16, 2008 | 27.39 | 27.53 | 27.38 | 27.53 | 1,752 | +0.00(+0.00%) |
May 15, 2008 | 27.35 | 27.53 | 27.35 | 27.53 | 1,190 | +0.17(+0.61%) |
May 14, 2008 | 27.29 | 27.47 | 27.21 | 27.37 | 4,709 | +0.37(+1.38%) |
May 13, 2008 | 27.00 | 27.00 | 27.00 | 27.00 | 0 | +0.00(+0.00%) |
May 12, 2008 | 27.00 | 27.00 | 27.00 | 27.00 | 323 | +0.63(+2.39%) |
May 09, 2008 | 26.26 | 26.52 | 26.26 | 26.37 | 1,508 | -0.10(-0.37%) |
May 08, 2008 | 26.46 | 26.46 | 26.46 | 26.46 | 198 | -0.08(-0.30%) |
May 07, 2008 | 27.39 | 27.39 | 26.54 | 26.54 | 2,067 | -0.59(-2.19%) |
May 06, 2008 | 27.13 | 27.24 | 27.05 | 27.14 | 2,996 | -0.12(-0.44%) |
May 05, 2008 | 27.49 | 27.49 | 27.26 | 27.26 | 726 | -0.35(-1.28%) |
May 02, 2008 | 27.75 | 27.75 | 27.61 | 27.61 | 5,581 | +0.36(+1.30%) |
May 01, 2008 | 27.26 | 27.26 | 27.26 | 27.26 | 662 | +0.23(+0.85%) |
Apr 30, 2008 | 27.33 | 27.55 | 27.03 | 27.03 | 10,857 | -0.07(-0.25%) |
Apr 29, 2008 | 27.44 | 27.44 | 27.09 | 27.09 | 2,786 | -0.43(-1.55%) |
Apr 28, 2008 | 27.63 | 27.63 | 27.46 | 27.52 | 12,639 | -0.11(-0.40%) |
Apr 25, 2008 | 27.65 | 27.70 | 27.40 | 27.63 | 6,841 | +0.36(+1.32%) |
Apr 24, 2008 | 27.27 | 27.27 | 27.02 | 27.27 | 969 | +0.28(+1.05%) |
Apr 23, 2008 | 26.59 | 26.99 | 26.59 | 26.99 | 2,100 | +0.53(+2.01%) |
Apr 22, 2008 | 26.77 | 26.77 | 26.42 | 26.46 | 2,902 | -0.36(-1.33%) |
Apr 21, 2008 | 26.88 | 26.88 | 26.82 | 26.82 | 1,618 | -0.27(-1.01%) |
Apr 18, 2008 | 27.30 | 27.30 | 27.09 | 27.09 | 3,715 | +0.00(+0.00%) |
Apr 17, 2008 | 26.81 | 27.09 | 26.80 | 27.09 | 6,671 | +0.56(+2.12%) |
Apr 16, 2008 | 26.38 | 26.62 | 26.28 | 26.52 | 8,561 | +0.74(+2.88%) |
Apr 15, 2008 | 25.84 | 25.84 | 25.78 | 25.78 | 1,938 | -0.07(-0.26%) |
Apr 14, 2008 | 26.02 | 26.10 | 25.85 | 25.85 | 646 | -0.14(-0.52%) |
Apr 11, 2008 | 25.91 | 26.17 | 25.91 | 25.99 | 5,169 | -0.22(-0.83%) |
Apr 10, 2008 | 26.25 | 26.27 | 26.03 | 26.20 | 5,815 | -0.13(-0.49%) |
Apr 09, 2008 | 26.35 | 26.35 | 26.33 | 26.33 | 969 | -0.66(-2.43%) |
Apr 08, 2008 | 27.29 | 27.37 | 26.99 | 26.99 | 6,138 | -0.36(-1.31%) |
Apr 07, 2008 | 27.59 | 27.59 | 27.32 | 27.35 | 3,877 | -0.12(-0.45%) |
Apr 04, 2008 | 27.53 | 27.78 | 27.39 | 27.47 | 14,216 | -0.25(-0.89%) |
Apr 03, 2008 | 27.15 | 27.72 | 27.15 | 27.72 | 2,261 | +0.51(+1.87%) |
Apr 02, 2008 | 27.63 | 27.63 | 27.15 | 27.21 | 7,269 | +0.09(+0.32%) |
Apr 01, 2008 | 26.48 | 27.13 | 26.48 | 27.13 | 14,700 | +0.95(+3.64%) |
Mar 31, 2008 | 25.59 | 26.20 | 25.59 | 26.17 | 14,216 | +0.41(+1.61%) |
Mar 28, 2008 | 26.40 | 26.40 | 25.75 | 25.76 | 33,440 | -0.86(-3.23%) |
Mar 27, 2008 | 26.58 | 26.69 | 26.46 | 26.62 | 1,292 | -0.14(-0.51%) |
Mar 26, 2008 | 27.35 | 27.35 | 26.67 | 26.75 | 5,169 | -0.69(-2.50%) |
Mar 25, 2008 | 27.41 | 27.44 | 27.09 | 27.44 | 25,039 | -0.32(-1.16%) |
Mar 24, 2008 | 27.34 | 27.86 | 27.34 | 27.76 | 14,539 | +0.50(+1.84%) |
Mar 21, 2008 | 26.57 | 27.26 | 26.57 | 27.26 | 7,754 | +0.00(+0.00%) |
Mar 20, 2008 | 26.57 | 27.26 | 26.57 | 27.26 | 7,754 | +0.54(+2.03%) |
Mar 19, 2008 | 26.62 | 27.00 | 26.58 | 26.72 | 36,509 | +0.52(+1.99%) |
Mar 18, 2008 | 26.13 | 26.20 | 25.99 | 26.20 | 17,446 | +0.75(+2.94%) |
Mar 17, 2008 | 25.39 | 25.45 | 25.38 | 25.45 | 2,555 | -0.06(-0.24%) |
Mar 14, 2008 | 25.81 | 25.93 | 24.75 | 25.51 | 18,577 | -0.16(-0.63%) |
Mar 13, 2008 | 25.01 | 25.67 | 24.74 | 25.67 | 11,631 | -0.22(-0.86%) |
Mar 12, 2008 | 25.70 | 26.25 | 25.70 | 25.89 | 1,615 | +0.27(+1.04%) |
Mar 11, 2008 | 25.00 | 25.63 | 24.63 | 25.63 | 29,562 | +1.56(+6.48%) |
Mar 10, 2008 | 24.32 | 24.32 | 24.07 | 24.07 | 9,369 | -0.45(-1.84%) |
Mar 07, 2008 | 23.99 | 24.62 | 22.28 | 24.52 | 26,493 | +0.30(+1.23%) |
Mar 06, 2008 | 25.20 | 24.22 | 24.20 | 24.22 | 5,654 | -0.98(-3.88%) |
Mar 05, 2008 | 25.42 | 25.53 | 25.01 | 25.20 | 76,088 | -0.02(-0.07%) |
Mar 04, 2008 | 24.85 | 25.39 | 24.74 | 25.22 | 43,294 | +0.27(+1.09%) |
Mar 03, 2008 | 24.84 | 24.95 | 24.76 | 24.95 | 646 | +0.02(+0.07%) |
Feb 29, 2008 | 25.06 | 25.39 | 24.86 | 24.93 | 72,049 | -0.50(-1.95%) |
Feb 28, 2008 | 25.89 | 25.89 | 25.39 | 25.42 | 131,337 | -0.53(-2.03%) |
Feb 27, 2008 | 26.12 | 26.27 | 25.80 | 25.95 | 72,049 | -0.22(-0.83%) |
Feb 26, 2008 | 26.22 | 26.43 | 25.92 | 26.17 | 131,821 | -0.12(-0.47%) |
Feb 25, 2008 | 25.32 | 26.30 | 25.32 | 26.29 | 63,810 | +0.72(+2.81%) |
Feb 22, 2008 | 25.13 | 25.57 | 25.09 | 25.57 | 24,231 | -0.10(-0.39%) |
Feb 21, 2008 | 25.75 | 25.90 | 25.66 | 25.67 | 20,354 | +0.33(+1.32%) |
Feb 20, 2008 | 24.88 | 25.41 | 24.80 | 25.34 | 69,464 | +0.27(+1.09%) |
Feb 19, 2008 | 24.92 | 25.07 | 24.92 | 25.06 | 32,955 | +0.02(+0.10%) |
Feb 18, 2008 | 24.77 | 25.04 | 24.77 | 25.04 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 24.77 | 25.04 | 24.77 | 25.04 | 646 | -0.08(-0.33%) |
Feb 14, 2008 | 25.47 | 25.47 | 25.12 | 25.12 | 16,154 | -0.05(-0.21%) |
Feb 13, 2008 | 25.28 | 25.28 | 25.18 | 25.18 | 323 | +0.22(+0.87%) |
Feb 12, 2008 | 24.42 | 25.03 | 24.41 | 24.96 | 24,716 | +0.77(+3.20%) |
Feb 11, 2008 | 24.56 | 24.56 | 23.97 | 24.19 | 45,717 | -0.58(-2.32%) |
Feb 08, 2008 | 24.83 | 24.83 | 24.76 | 24.76 | 10,823 | -0.04(-0.15%) |
Feb 07, 2008 | 24.87 | 24.87 | 24.53 | 24.80 | 6,138 | -0.03(-0.12%) |
Feb 06, 2008 | 24.82 | 24.98 | 24.74 | 24.83 | 26,008 | -0.11(-0.42%) |
Feb 05, 2008 | 25.11 | 25.53 | 24.93 | 24.93 | 20,677 | -0.58(-2.26%) |
Feb 04, 2008 | 25.53 | 25.53 | 25.34 | 25.51 | 9,692 | -0.15(-0.60%) |
Feb 01, 2008 | 24.92 | 25.66 | 24.92 | 25.66 | 14,054 | +0.79(+3.19%) |
Jan 31, 2008 | 24.87 | 24.88 | 24.86 | 24.87 | 9,692 | +0.43(+1.77%) |
Jan 30, 2008 | 25.10 | 25.33 | 24.44 | 24.44 | 13,085 | -0.87(-3.42%) |
Jan 29, 2008 | 25.33 | 25.33 | 25.23 | 25.31 | 1,130 | +0.44(+1.77%) |
Jan 28, 2008 | 24.87 | 24.87 | 24.87 | 24.87 | 3,069 | -0.20(-0.79%) |
Jan 25, 2008 | 25.06 | 25.06 | 25.06 | 25.06 | 807 | +0.59(+2.42%) |
Jan 24, 2008 | 24.98 | 24.98 | 24.28 | 24.47 | 5,007 | -0.35(-1.41%) |
Jan 23, 2008 | 22.70 | 24.90 | 22.48 | 24.82 | 39,417 | +2.12(+9.35%) |
Jan 22, 2008 | 21.89 | 22.70 | 21.89 | 22.70 | 1,130 | +0.63(+2.83%) |
Jan 21, 2008 | 22.20 | 22.45 | 22.07 | 22.07 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 22.20 | 22.45 | 22.07 | 22.07 | 24,716 | -0.32(-1.41%) |
Jan 17, 2008 | 22.32 | 22.39 | 22.18 | 22.39 | 1,130 | +0.27(+1.23%) |
Jan 16, 2008 | 22.13 | 22.14 | 22.07 | 22.12 | 3,877 | +0.25(+1.13%) |
Jan 15, 2008 | 21.88 | 21.88 | 21.83 | 21.87 | 1,130 | +0.09(+0.43%) |
Jan 14, 2008 | 22.15 | 22.15 | 21.78 | 21.78 | 4,523 | -0.81(-3.59%) |
Jan 11, 2008 | 21.88 | 22.59 | 21.88 | 22.59 | 6,461 | -0.08(-0.35%) |
Jan 10, 2008 | 21.72 | 22.67 | 21.72 | 22.67 | 7,915 | +0.63(+2.87%) |
Jan 09, 2008 | 21.23 | 22.04 | 21.23 | 22.04 | 4,038 | +0.52(+2.42%) |
Jan 08, 2008 | 22.90 | 22.90 | 21.52 | 21.52 | 10,985 | -0.64(-2.91%) |
Jan 07, 2008 | 22.16 | 22.16 | 22.16 | 22.16 | 161 | +0.20(+0.90%) |
Jan 04, 2008 | 22.06 | 22.06 | 21.96 | 21.96 | 6,623 | -0.54(-2.39%) |
Jan 03, 2008 | 23.57 | 23.57 | 22.50 | 22.50 | 15,993 | -0.93(-3.97%) |
Jan 02, 2008 | 23.54 | 23.56 | 23.43 | 23.43 | 3,554 | -0.30(-1.27%) |
Jan 01, 2008 | 23.45 | 23.73 | 23.44 | 23.73 | 24,555 | +0.00(+0.00%) |
Dec 31, 2007 | 23.45 | 23.73 | 23.44 | 23.73 | 24,555 | -0.33(-1.36%) |
Dec 28, 2007 | 23.89 | 24.09 | 23.89 | 24.06 | 5,815 | -0.28(-1.17%) |
Dec 27, 2007 | 24.35 | 24.35 | 24.35 | 24.35 | 3,230 | -0.72(-2.87%) |
Dec 26, 2007 | 25.06 | 25.06 | 25.06 | 25.06 | 0 | +0.00(+0.00%) |
Dec 24, 2007 | 25.06 | 25.06 | 25.06 | 25.06 | 161 | +0.63(+2.58%) |
Dec 21, 2007 | 24.41 | 24.62 | 24.41 | 24.43 | 14,216 | +0.25(+1.02%) |
Dec 20, 2007 | 24.41 | 24.49 | 23.91 | 24.18 | 3,877 | +0.18(+0.75%) |
Dec 19, 2007 | 24.09 | 24.09 | 24.01 | 24.01 | 3,554 | +0.30(+1.25%) |
Dec 18, 2007 | 23.59 | 23.82 | 23.59 | 23.71 | 4,200 | -0.17(-0.70%) |
Dec 17, 2007 | 23.58 | 23.88 | 23.55 | 23.88 | 2,261 | -0.20(-0.85%) |
Dec 14, 2007 | 24.30 | 24.30 | 24.08 | 24.08 | 3,554 | -0.22(-0.92%) |
Dec 13, 2007 | 24.74 | 24.74 | 24.30 | 24.30 | 22,939 | -1.21(-4.75%) |
Dec 12, 2007 | 25.76 | 25.76 | 25.52 | 25.52 | 646 | -0.61(-2.35%) |
Dec 11, 2007 | 26.72 | 26.74 | 26.13 | 26.13 | 24,393 | -0.60(-2.25%) |
Dec 10, 2007 | 26.48 | 26.82 | 26.48 | 26.73 | 16,639 | +0.27(+1.01%) |
Dec 07, 2007 | 26.46 | 26.75 | 26.35 | 26.46 | 21,485 | +0.13(+0.49%) |
Dec 06, 2007 | 25.78 | 26.33 | 25.78 | 26.33 | 4,361 | +0.98(+3.88%) |
Dec 05, 2007 | 25.15 | 25.35 | 25.15 | 25.35 | 11,631 | +0.72(+2.94%) |
Dec 04, 2007 | 24.75 | 24.75 | 24.62 | 24.62 | 807 | -0.69(-2.74%) |