Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 44.59 | 45.33 | 43.74 | 44.14 | 141,056 | -0.55(-1.22%) |
Aug 28, 2008 | 43.93 | 45.00 | 43.20 | 44.69 | 185,731 | +0.76(+1.73%) |
Aug 27, 2008 | 42.62 | 44.73 | 42.06 | 43.93 | 301,753 | +1.25(+2.93%) |
Aug 26, 2008 | 43.15 | 43.15 | 41.21 | 42.68 | 360,073 | +1.06(+2.54%) |
Aug 25, 2008 | 45.71 | 45.71 | 41.26 | 41.62 | 583,188 | -4.50(-9.75%) |
Aug 22, 2008 | 48.33 | 48.33 | 45.90 | 46.12 | 214,013 | -1.77(-3.70%) |
Aug 21, 2008 | 49.27 | 49.96 | 47.66 | 47.89 | 248,536 | -0.26(-0.54%) |
Aug 20, 2008 | 47.12 | 48.90 | 44.78 | 48.15 | 239,324 | +1.41(+3.02%) |
Aug 19, 2008 | 43.62 | 46.92 | 43.62 | 46.74 | 352,294 | +2.74(+6.24%) |
Aug 18, 2008 | 45.53 | 47.21 | 43.16 | 43.99 | 250,179 | -1.41(-3.10%) |
Aug 15, 2008 | 48.95 | 48.95 | 44.62 | 45.40 | 402,244 | -2.87(-5.94%) |
Aug 14, 2008 | 47.25 | 48.79 | 46.36 | 48.27 | 406,996 | -0.75(-1.53%) |
Aug 13, 2008 | 43.96 | 49.60 | 43.96 | 49.02 | 363,092 | +4.10(+9.12%) |
Aug 12, 2008 | 43.22 | 45.70 | 42.81 | 44.92 | 363,291 | +1.71(+3.95%) |
Aug 11, 2008 | 46.08 | 46.36 | 42.74 | 43.22 | 206,232 | -2.87(-6.22%) |
Aug 08, 2008 | 47.51 | 47.81 | 44.62 | 46.08 | 228,470 | -1.14(-2.42%) |
Aug 07, 2008 | 49.38 | 50.75 | 46.23 | 47.22 | 371,003 | -3.21(-6.36%) |
Aug 06, 2008 | 49.45 | 50.73 | 47.96 | 50.43 | 209,174 | +1.75(+3.60%) |
Aug 05, 2008 | 46.27 | 49.60 | 44.66 | 48.68 | 574,403 | +3.18(+6.99%) |
Aug 04, 2008 | 47.86 | 48.65 | 44.83 | 45.50 | 411,974 | -2.36(-4.94%) |
Aug 01, 2008 | 47.37 | 48.88 | 45.78 | 47.86 | 659,926 | +0.71(+1.51%) |
Jul 31, 2008 | 54.52 | 55.45 | 46.61 | 47.15 | 1,113,316 | -7.82(-14.22%) |
Jul 30, 2008 | 52.22 | 55.08 | 51.87 | 54.96 | 405,349 | +3.49(+6.77%) |
Jul 29, 2008 | 51.48 | 53.64 | 48.52 | 51.48 | 475,019 | +3.84(+8.06%) |
Jul 28, 2008 | 46.28 | 48.54 | 45.21 | 47.64 | 303,970 | +1.32(+2.84%) |
Jul 25, 2008 | 42.38 | 46.56 | 42.38 | 46.32 | 334,668 | +4.44(+10.60%) |
Jul 24, 2008 | 46.08 | 46.81 | 41.82 | 41.88 | 667,840 | -4.33(-9.37%) |
Jul 23, 2008 | 49.47 | 50.52 | 45.61 | 46.21 | 417,960 | -4.11(-8.16%) |
Jul 22, 2008 | 53.39 | 54.64 | 49.07 | 50.32 | 442,260 | -3.85(-7.10%) |
Jul 21, 2008 | 50.07 | 54.71 | 49.99 | 54.17 | 301,475 | +4.57(+9.22%) |
Jul 18, 2008 | 49.93 | 51.41 | 49.21 | 49.59 | 265,867 | -0.29(-0.58%) |
Jul 17, 2008 | 56.40 | 56.40 | 49.15 | 49.88 | 549,950 | -6.47(-11.48%) |
Jul 16, 2008 | 55.17 | 56.60 | 53.72 | 56.35 | 296,880 | +1.75(+3.21%) |
Jul 15, 2008 | 53.82 | 55.39 | 52.36 | 54.60 | 453,740 | +0.58(+1.08%) |
Jul 14, 2008 | 54.71 | 56.20 | 53.90 | 54.02 | 238,462 | -1.11(-2.02%) |
Jul 11, 2008 | 54.43 | 56.93 | 53.59 | 55.13 | 373,108 | -0.34(-0.62%) |
Jul 10, 2008 | 52.57 | 55.92 | 52.18 | 55.47 | 447,021 | +2.66(+5.04%) |
Jul 09, 2008 | 53.07 | 56.16 | 52.62 | 52.81 | 421,924 | +0.37(+0.71%) |
Jul 08, 2008 | 52.54 | 53.50 | 49.58 | 52.44 | 438,313 | -0.42(-0.79%) |
Jul 07, 2008 | 53.93 | 55.63 | 51.95 | 52.86 | 459,144 | -1.12(-2.08%) |
Jul 04, 2008 | 55.71 | 57.22 | 52.27 | 53.98 | 495,470 | +0.00(+0.00%) |
Jul 03, 2008 | 55.71 | 57.22 | 52.27 | 53.98 | 495,470 | -2.30(-4.09%) |
Jul 02, 2008 | 66.02 | 66.05 | 55.54 | 56.28 | 724,192 | -9.06(-13.86%) |
Jul 01, 2008 | 69.03 | 69.04 | 62.99 | 65.34 | 667,329 | -5.05(-7.18%) |
Jun 30, 2008 | 69.86 | 72.62 | 69.53 | 70.39 | 373,549 | +1.11(+1.61%) |
Jun 27, 2008 | 64.89 | 69.46 | 64.55 | 69.28 | 591,228 | +4.09(+6.27%) |
Jun 26, 2008 | 66.21 | 67.19 | 63.54 | 65.19 | 218,296 | -1.32(-1.98%) |
Jun 25, 2008 | 67.69 | 68.29 | 64.56 | 66.51 | 268,263 | -1.59(-2.34%) |
Jun 24, 2008 | 68.69 | 70.08 | 67.84 | 68.10 | 195,617 | -0.07(-0.11%) |
Jun 23, 2008 | 69.28 | 70.86 | 67.77 | 68.18 | 276,346 | -0.60(-0.88%) |
Jun 20, 2008 | 68.18 | 68.99 | 67.12 | 68.78 | 374,808 | +0.08(+0.12%) |
Jun 19, 2008 | 64.18 | 68.78 | 64.18 | 68.69 | 429,365 | +4.70(+7.35%) |
Jun 18, 2008 | 63.09 | 65.34 | 63.09 | 63.99 | 213,814 | +0.34(+0.54%) |
Jun 17, 2008 | 64.62 | 65.27 | 62.76 | 63.65 | 398,321 | -0.44(-0.68%) |
Jun 16, 2008 | 64.62 | 66.25 | 62.85 | 64.09 | 404,385 | +0.96(+1.53%) |
Jun 13, 2008 | 59.37 | 63.49 | 59.08 | 63.12 | 239,988 | +3.68(+6.19%) |
Jun 12, 2008 | 60.37 | 60.64 | 58.81 | 59.44 | 173,452 | -0.18(-0.30%) |
Jun 11, 2008 | 59.78 | 60.44 | 57.08 | 59.62 | 225,338 | -0.19(-0.31%) |
Jun 10, 2008 | 59.14 | 61.13 | 58.45 | 59.80 | 305,662 | -2.40(-3.86%) |
Jun 09, 2008 | 63.01 | 63.08 | 60.84 | 62.20 | 265,901 | +0.31(+0.49%) |
Jun 06, 2008 | 62.48 | 63.75 | 61.38 | 61.90 | 256,753 | -0.57(-0.92%) |
Jun 05, 2008 | 59.38 | 62.58 | 59.26 | 62.47 | 306,567 | +3.51(+5.96%) |
Jun 04, 2008 | 59.22 | 59.95 | 58.36 | 58.96 | 229,110 | +0.08(+0.14%) |
Jun 03, 2008 | 57.99 | 60.27 | 57.44 | 58.88 | 331,804 | +1.18(+2.04%) |
Jun 02, 2008 | 59.69 | 60.70 | 56.47 | 57.70 | 501,298 | -2.55(-4.23%) |
May 30, 2008 | 59.59 | 61.15 | 58.85 | 60.25 | 389,964 | +1.17(+1.98%) |
May 29, 2008 | 58.77 | 60.07 | 57.95 | 59.08 | 229,334 | +0.31(+0.52%) |
May 28, 2008 | 57.19 | 58.81 | 57.11 | 58.77 | 302,612 | +1.53(+2.67%) |
May 27, 2008 | 58.40 | 58.40 | 56.95 | 57.24 | 1,040,374 | -0.45(-0.77%) |
May 26, 2008 | 57.28 | 58.79 | 55.68 | 57.69 | 563,299 | +0.00(+0.00%) |
May 23, 2008 | 57.28 | 58.79 | 55.68 | 57.69 | 563,299 | +2.64(+4.80%) |
May 22, 2008 | 54.27 | 56.41 | 54.00 | 55.05 | 238,312 | +1.14(+2.12%) |
May 21, 2008 | 56.42 | 57.01 | 53.54 | 53.91 | 296,922 | -2.20(-3.92%) |
May 20, 2008 | 52.24 | 56.48 | 52.01 | 56.10 | 528,045 | +3.60(+6.85%) |
May 19, 2008 | 50.93 | 53.41 | 50.86 | 52.51 | 350,349 | +1.58(+3.10%) |
May 16, 2008 | 51.43 | 51.55 | 50.07 | 50.93 | 136,083 | -0.45(-0.87%) |
May 15, 2008 | 50.17 | 51.78 | 50.12 | 51.38 | 279,659 | +1.13(+2.25%) |
May 14, 2008 | 50.16 | 51.58 | 49.84 | 50.24 | 219,017 | +0.16(+0.31%) |
May 13, 2008 | 49.80 | 50.53 | 49.28 | 50.09 | 150,209 | +0.43(+0.86%) |
May 12, 2008 | 49.62 | 50.08 | 48.68 | 49.66 | 174,496 | -0.08(-0.17%) |
May 09, 2008 | 49.74 | 49.79 | 48.81 | 49.74 | 129,022 | -0.31(-0.61%) |
May 08, 2008 | 49.77 | 50.53 | 49.65 | 50.05 | 184,195 | +0.26(+0.52%) |
May 07, 2008 | 50.36 | 50.92 | 49.56 | 49.79 | 121,746 | -0.71(-1.41%) |
May 06, 2008 | 49.06 | 50.84 | 49.06 | 50.50 | 228,953 | +1.45(+2.95%) |
May 05, 2008 | 48.04 | 49.59 | 48.04 | 49.06 | 249,829 | +1.22(+2.56%) |
May 02, 2008 | 47.39 | 48.28 | 46.75 | 47.83 | 276,784 | +1.11(+2.38%) |
May 01, 2008 | 48.63 | 48.63 | 45.98 | 46.72 | 401,329 | -0.75(-1.58%) |
Apr 30, 2008 | 48.82 | 49.24 | 45.86 | 47.47 | 790,999 | +1.02(+2.20%) |
Apr 29, 2008 | 45.66 | 46.54 | 44.96 | 46.45 | 420,616 | +0.68(+1.48%) |
Apr 28, 2008 | 44.04 | 46.56 | 44.04 | 45.77 | 369,821 | +1.43(+3.22%) |
Apr 25, 2008 | 42.92 | 44.50 | 41.97 | 44.35 | 174,547 | +1.70(+3.98%) |
Apr 24, 2008 | 43.39 | 43.61 | 41.82 | 42.65 | 110,442 | -0.88(-2.02%) |
Apr 23, 2008 | 44.27 | 44.62 | 42.92 | 43.53 | 163,001 | -0.64(-1.45%) |
Apr 22, 2008 | 45.41 | 46.16 | 43.13 | 44.17 | 248,523 | -1.21(-2.66%) |
Apr 21, 2008 | 44.23 | 45.68 | 43.60 | 45.38 | 184,335 | +0.67(+1.49%) |
Apr 18, 2008 | 44.46 | 44.78 | 43.22 | 44.71 | 197,911 | +0.75(+1.71%) |
Apr 17, 2008 | 43.28 | 44.28 | 42.72 | 43.96 | 130,391 | +0.67(+1.54%) |
Apr 16, 2008 | 41.95 | 44.03 | 41.95 | 43.29 | 174,890 | +1.67(+4.01%) |
Apr 15, 2008 | 42.17 | 42.51 | 41.04 | 41.62 | 176,945 | -0.36(-0.86%) |
Apr 14, 2008 | 42.37 | 42.61 | 41.51 | 41.98 | 125,041 | -0.32(-0.75%) |
Apr 11, 2008 | 43.10 | 43.16 | 41.95 | 42.30 | 133,406 | -1.41(-3.22%) |
Apr 10, 2008 | 43.16 | 43.95 | 42.56 | 43.71 | 129,728 | +0.62(+1.44%) |
Apr 09, 2008 | 44.04 | 44.43 | 42.37 | 43.09 | 219,963 | -0.67(-1.53%) |
Apr 08, 2008 | 43.43 | 44.59 | 43.24 | 43.75 | 139,044 | -0.17(-0.38%) |
Apr 07, 2008 | 44.51 | 45.40 | 43.23 | 43.92 | 159,795 | -0.48(-1.09%) |
Apr 04, 2008 | 44.14 | 44.68 | 43.65 | 44.40 | 144,050 | +0.66(+1.50%) |
Apr 03, 2008 | 43.10 | 44.73 | 42.99 | 43.74 | 194,566 | +0.12(+0.28%) |
Apr 02, 2008 | 42.50 | 43.78 | 42.39 | 43.62 | 150,979 | +1.03(+2.42%) |
Apr 01, 2008 | 42.63 | 42.72 | 41.49 | 42.59 | 253,021 | +0.78(+1.86%) |
Mar 31, 2008 | 42.16 | 42.44 | 41.37 | 41.82 | 251,782 | +0.32(+0.78%) |
Mar 28, 2008 | 42.06 | 42.06 | 40.66 | 41.49 | 302,465 | -0.58(-1.39%) |
Mar 27, 2008 | 41.27 | 42.54 | 41.09 | 42.08 | 254,430 | +0.98(+2.39%) |
Mar 26, 2008 | 39.41 | 41.44 | 39.38 | 41.09 | 256,746 | +1.69(+4.28%) |
Mar 25, 2008 | 39.47 | 39.54 | 38.95 | 39.41 | 152,387 | +0.02(+0.05%) |
Mar 24, 2008 | 37.06 | 39.81 | 37.04 | 39.39 | 214,352 | +1.68(+4.45%) |
Mar 21, 2008 | 38.10 | 38.10 | 36.17 | 37.71 | 389,792 | +0.00(+0.00%) |
Mar 20, 2008 | 38.10 | 38.10 | 36.17 | 37.71 | 389,792 | -0.97(-2.52%) |
Mar 19, 2008 | 42.06 | 42.36 | 38.64 | 38.68 | 206,288 | -3.06(-7.33%) |
Mar 18, 2008 | 41.42 | 42.22 | 40.17 | 41.74 | 172,275 | +1.16(+2.86%) |
Mar 17, 2008 | 38.67 | 41.30 | 38.67 | 40.58 | 237,736 | +0.95(+2.39%) |
Mar 14, 2008 | 40.32 | 41.22 | 38.95 | 39.64 | 190,472 | -0.42(-1.04%) |
Mar 13, 2008 | 38.65 | 40.05 | 38.32 | 40.05 | 332,888 | +0.88(+2.25%) |
Mar 12, 2008 | 39.16 | 39.60 | 38.66 | 39.17 | 121,803 | +0.19(+0.50%) |
Mar 11, 2008 | 38.19 | 39.10 | 37.64 | 38.98 | 235,075 | +2.06(+5.58%) |
Mar 10, 2008 | 37.36 | 38.16 | 36.45 | 36.92 | 173,202 | -0.38(-1.02%) |
Mar 07, 2008 | 38.19 | 39.15 | 36.96 | 37.30 | 209,684 | -1.09(-2.85%) |
Mar 06, 2008 | 39.28 | 39.89 | 38.39 | 38.39 | 145,509 | -1.18(-2.98%) |
Mar 05, 2008 | 39.95 | 39.95 | 38.95 | 39.57 | 133,963 | -0.20(-0.51%) |
Mar 04, 2008 | 39.98 | 40.18 | 38.85 | 39.78 | 278,790 | +0.05(+0.12%) |
Mar 03, 2008 | 38.25 | 39.95 | 37.97 | 39.73 | 352,619 | +1.44(+3.75%) |
Feb 29, 2008 | 38.77 | 39.71 | 38.10 | 38.29 | 220,048 | -0.86(-2.20%) |
Feb 28, 2008 | 39.82 | 40.46 | 38.50 | 39.15 | 293,059 | -0.48(-1.22%) |
Feb 27, 2008 | 38.33 | 39.86 | 37.80 | 39.64 | 241,157 | +1.48(+3.89%) |
Feb 26, 2008 | 38.94 | 38.94 | 37.59 | 38.15 | 336,040 | -1.32(-3.34%) |
Feb 25, 2008 | 37.03 | 39.61 | 36.88 | 39.47 | 547,823 | +2.77(+7.55%) |
Feb 22, 2008 | 35.95 | 37.51 | 34.93 | 36.70 | 399,099 | +0.79(+2.19%) |
Feb 21, 2008 | 34.95 | 37.02 | 34.41 | 35.91 | 358,761 | -0.49(-1.35%) |
Feb 20, 2008 | 37.60 | 37.60 | 36.01 | 36.40 | 393,906 | -0.64(-1.73%) |
Feb 19, 2008 | 35.34 | 37.77 | 35.34 | 37.04 | 457,372 | +1.77(+5.02%) |
Feb 18, 2008 | 33.90 | 35.49 | 33.38 | 35.27 | 226,339 | +0.00(+0.00%) |
Feb 15, 2008 | 33.90 | 35.49 | 33.38 | 35.27 | 226,339 | +1.03(+3.01%) |
Feb 14, 2008 | 33.44 | 34.97 | 32.79 | 34.24 | 292,101 | +0.52(+1.54%) |
Feb 13, 2008 | 32.85 | 34.17 | 32.85 | 33.72 | 290,177 | +0.96(+2.91%) |
Feb 12, 2008 | 33.95 | 33.95 | 32.71 | 32.77 | 274,460 | -0.56(-1.67%) |
Feb 11, 2008 | 33.38 | 33.77 | 32.91 | 33.32 | 230,910 | +0.45(+1.38%) |
Feb 08, 2008 | 32.44 | 32.96 | 32.23 | 32.87 | 199,985 | +0.29(+0.88%) |
Feb 07, 2008 | 31.48 | 33.02 | 31.48 | 32.58 | 201,677 | +0.97(+3.08%) |
Feb 06, 2008 | 32.30 | 32.73 | 31.52 | 31.61 | 205,246 | -0.37(-1.16%) |
Feb 05, 2008 | 32.73 | 32.90 | 31.93 | 31.98 | 198,970 | -0.98(-2.98%) |
Feb 04, 2008 | 32.77 | 33.51 | 32.15 | 32.96 | 205,920 | +0.19(+0.59%) |
Feb 01, 2008 | 31.51 | 33.05 | 30.69 | 32.77 | 257,302 | +1.44(+4.59%) |
Jan 31, 2008 | 30.38 | 31.59 | 30.38 | 31.33 | 338,454 | +0.25(+0.81%) |
Jan 30, 2008 | 30.83 | 32.10 | 30.60 | 31.08 | 300,644 | +0.17(+0.54%) |
Jan 29, 2008 | 30.51 | 31.57 | 29.75 | 30.91 | 351,771 | +0.53(+1.74%) |
Jan 28, 2008 | 28.82 | 30.98 | 27.95 | 30.38 | 290,652 | +1.57(+5.44%) |
Jan 25, 2008 | 29.63 | 30.11 | 28.56 | 28.82 | 225,961 | -0.33(-1.15%) |
Jan 24, 2008 | 27.88 | 29.88 | 27.88 | 29.15 | 314,180 | +1.54(+5.57%) |
Jan 23, 2008 | 26.33 | 28.01 | 25.58 | 27.61 | 418,700 | -0.09(-0.33%) |
Jan 22, 2008 | 26.89 | 28.13 | 24.87 | 27.70 | 288,760 | -0.59(-2.10%) |
Jan 21, 2008 | 28.88 | 29.27 | 27.99 | 28.30 | 403,515 | +0.00(+0.00%) |
Jan 18, 2008 | 28.88 | 29.27 | 27.99 | 28.30 | 403,515 | +0.36(+1.29%) |
Jan 17, 2008 | 28.71 | 29.60 | 27.72 | 27.94 | 503,027 | -0.83(-2.87%) |
Jan 16, 2008 | 28.53 | 29.96 | 26.96 | 28.76 | 533,433 | +0.48(+1.70%) |
Jan 15, 2008 | 28.08 | 28.73 | 27.49 | 28.28 | 185,788 | -0.25(-0.88%) |
Jan 14, 2008 | 27.59 | 28.93 | 27.46 | 28.53 | 284,263 | +1.34(+4.91%) |
Jan 11, 2008 | 28.19 | 28.21 | 26.81 | 27.19 | 324,366 | -1.04(-3.68%) |
Jan 10, 2008 | 27.26 | 28.86 | 26.55 | 28.23 | 415,155 | +0.96(+3.50%) |
Jan 09, 2008 | 27.36 | 27.59 | 25.79 | 27.28 | 276,414 | -0.23(-0.84%) |
Jan 08, 2008 | 27.80 | 28.56 | 27.11 | 27.51 | 312,199 | -0.21(-0.77%) |
Jan 07, 2008 | 29.00 | 29.11 | 27.44 | 27.72 | 389,209 | -1.03(-3.58%) |
Jan 04, 2008 | 29.90 | 30.38 | 28.75 | 28.75 | 175,524 | -1.86(-6.09%) |
Jan 03, 2008 | 29.86 | 31.14 | 29.86 | 30.62 | 379,570 | +0.76(+2.55%) |
Jan 02, 2008 | 29.22 | 31.14 | 29.22 | 29.86 | 226,520 | +0.45(+1.55%) |
Jan 01, 2008 | 29.30 | 29.76 | 29.10 | 29.40 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 29.30 | 29.76 | 29.10 | 29.40 | 108,419 | -0.16(-0.53%) |
Dec 28, 2007 | 29.66 | 30.29 | 29.40 | 29.56 | 82,389 | +0.29(+0.98%) |
Dec 27, 2007 | 30.23 | 30.47 | 29.01 | 29.27 | 104,503 | -0.95(-3.16%) |
Dec 26, 2007 | 29.70 | 30.46 | 29.53 | 30.23 | 154,529 | +0.56(+1.88%) |
Dec 24, 2007 | 29.05 | 29.81 | 28.86 | 29.67 | 50,419 | +0.20(+0.69%) |
Dec 21, 2007 | 29.65 | 29.88 | 29.05 | 29.47 | 257,093 | +0.35(+1.21%) |
Dec 20, 2007 | 28.92 | 29.11 | 28.28 | 29.11 | 226,070 | +0.51(+1.78%) |
Dec 19, 2007 | 28.49 | 29.29 | 28.37 | 28.60 | 164,637 | -0.14(-0.48%) |
Dec 18, 2007 | 28.55 | 29.11 | 28.23 | 28.74 | 288,141 | +0.60(+2.14%) |
Dec 17, 2007 | 28.68 | 29.27 | 28.12 | 28.14 | 288,305 | -0.83(-2.88%) |
Dec 14, 2007 | 28.96 | 29.48 | 28.71 | 28.97 | 191,980 | -0.43(-1.45%) |
Dec 13, 2007 | 28.55 | 29.67 | 28.52 | 29.40 | 289,747 | +0.57(+1.99%) |
Dec 12, 2007 | 29.67 | 30.47 | 28.56 | 28.83 | 285,136 | -0.40(-1.36%) |
Dec 11, 2007 | 30.60 | 30.60 | 28.74 | 29.22 | 474,527 | -1.37(-4.48%) |
Dec 10, 2007 | 28.75 | 30.78 | 28.38 | 30.60 | 429,518 | +1.84(+6.38%) |
Dec 07, 2007 | 27.83 | 28.79 | 27.79 | 28.76 | 316,382 | -0.03(-0.10%) |
Dec 06, 2007 | 26.85 | 29.65 | 26.35 | 28.79 | 690,084 | +1.92(+7.14%) |
Dec 05, 2007 | 24.83 | 26.94 | 24.55 | 26.87 | 392,073 | +2.36(+9.65%) |
Dec 04, 2007 | 24.51 | 25.16 | 24.27 | 24.51 | 249,551 | -0.18(-0.71%) |
Dec 03, 2007 | 24.38 | 25.91 | 24.13 | 24.68 | 410,735 | +0.45(+1.84%) |
Nov 30, 2007 | 27.74 | 28.06 | 24.22 | 24.24 | 635,465 | +0.70(+2.95%) |
Nov 29, 2007 | 23.48 | 24.04 | 23.12 | 23.54 | 314,138 | +0.10(+0.44%) |
Nov 28, 2007 | 24.74 | 24.90 | 23.37 | 23.44 | 222,652 | -1.08(-4.42%) |
Nov 27, 2007 | 22.83 | 24.73 | 22.33 | 24.52 | 379,797 | +1.81(+7.96%) |
Nov 26, 2007 | 22.80 | 23.45 | 22.67 | 22.72 | 70,086 | -0.34(-1.49%) |
Nov 23, 2007 | 23.28 | 23.84 | 22.89 | 23.06 | 47,317 | +0.14(+0.61%) |
Nov 21, 2007 | 22.97 | 23.34 | 22.50 | 22.92 | 53,168 | -0.29(-1.24%) |
Nov 20, 2007 | 22.65 | 23.97 | 22.65 | 23.21 | 195,450 | +0.69(+3.05%) |
Nov 19, 2007 | 22.90 | 23.08 | 21.86 | 22.52 | 170,628 | -0.24(-1.06%) |
Nov 16, 2007 | 22.56 | 22.95 | 22.26 | 22.76 | 203,925 | +0.30(+1.32%) |
Nov 15, 2007 | 22.42 | 22.60 | 22.06 | 22.47 | 177,463 | -0.10(-0.45%) |
Nov 14, 2007 | 22.35 | 22.77 | 22.07 | 22.57 | 191,700 | +0.43(+1.93%) |
Nov 13, 2007 | 22.51 | 23.51 | 21.90 | 22.14 | 278,517 | -0.12(-0.54%) |
Nov 12, 2007 | 22.65 | 22.83 | 22.06 | 22.26 | 183,077 | -0.44(-1.92%) |
Nov 09, 2007 | 22.98 | 23.71 | 22.33 | 22.70 | 202,880 | -0.51(-2.20%) |
Nov 08, 2007 | 22.37 | 23.43 | 22.25 | 23.21 | 235,144 | +1.04(+4.68%) |
Nov 07, 2007 | 22.38 | 22.68 | 21.97 | 22.17 | 180,070 | -0.58(-2.57%) |
Nov 06, 2007 | 22.38 | 23.14 | 21.79 | 22.75 | 132,937 | +0.41(+1.83%) |
Nov 05, 2007 | 21.98 | 22.78 | 21.85 | 22.35 | 253,186 | -0.17(-0.74%) |
Nov 02, 2007 | 23.01 | 23.06 | 21.95 | 22.51 | 137,986 | -0.22(-0.98%) |
Nov 01, 2007 | 23.72 | 24.03 | 21.33 | 22.73 | 626,157 | -1.40(-5.80%) |
Oct 31, 2007 | 24.20 | 24.78 | 23.40 | 24.13 | 156,982 | +0.19(+0.81%) |
Oct 30, 2007 | 24.68 | 24.92 | 23.88 | 23.94 | 115,864 | -1.09(-4.37%) |
Oct 29, 2007 | 24.79 | 25.53 | 24.49 | 25.03 | 157,593 | +0.44(+1.77%) |
Oct 26, 2007 | 23.33 | 24.63 | 23.24 | 24.60 | 147,251 | +1.62(+7.06%) |
Oct 25, 2007 | 24.42 | 24.42 | 22.98 | 22.98 | 199,195 | -1.36(-5.60%) |
Oct 24, 2007 | 24.84 | 25.02 | 23.63 | 24.34 | 198,219 | -0.70(-2.81%) |
Oct 23, 2007 | 25.15 | 25.53 | 24.63 | 25.04 | 74,866 | +0.04(+0.15%) |
Oct 22, 2007 | 25.07 | 25.13 | 23.98 | 25.01 | 112,275 | -0.31(-1.21%) |
Oct 19, 2007 | 25.84 | 25.95 | 24.69 | 25.31 | 112,535 | -0.54(-2.08%) |
Oct 18, 2007 | 24.52 | 26.05 | 23.76 | 25.85 | 179,294 | +1.07(+4.30%) |
Oct 17, 2007 | 24.94 | 25.10 | 23.91 | 24.78 | 175,242 | +0.19(+0.79%) |
Oct 16, 2007 | 24.41 | 25.08 | 23.81 | 24.59 | 166,110 | +0.01(+0.04%) |
Oct 15, 2007 | 24.99 | 25.26 | 24.15 | 24.58 | 138,396 | -0.45(-1.78%) |
Oct 12, 2007 | 25.60 | 25.60 | 24.29 | 25.02 | 154,654 | -0.69(-2.67%) |
Oct 11, 2007 | 26.32 | 26.41 | 25.09 | 25.71 | 108,316 | -0.36(-1.39%) |
Oct 10, 2007 | 26.42 | 26.55 | 25.62 | 26.07 | 167,882 | -0.45(-1.71%) |
Oct 09, 2007 | 25.61 | 26.93 | 25.61 | 26.53 | 129,256 | +0.75(+2.91%) |
Oct 08, 2007 | 26.02 | 26.64 | 25.66 | 25.78 | 254,830 | -0.19(-0.71%) |
Oct 05, 2007 | 25.47 | 26.63 | 25.12 | 25.96 | 269,635 | +0.71(+2.83%) |
Oct 04, 2007 | 25.35 | 25.35 | 24.51 | 25.25 | 196,899 | -0.06(-0.22%) |
Oct 03, 2007 | 25.40 | 25.66 | 24.87 | 25.30 | 187,858 | -0.32(-1.27%) |
Oct 02, 2007 | 25.62 | 25.78 | 24.87 | 25.63 | 204,659 | -0.01(-0.04%) |
Oct 01, 2007 | 25.30 | 25.84 | 24.79 | 25.64 | 135,542 | +0.45(+1.80%) |
Sep 28, 2007 | 25.96 | 26.13 | 25.11 | 25.18 | 234,579 | -0.96(-3.69%) |
Sep 27, 2007 | 25.87 | 26.16 | 25.27 | 26.15 | 255,770 | +0.34(+1.33%) |
Sep 26, 2007 | 25.03 | 26.02 | 24.69 | 25.80 | 261,609 | +0.84(+3.38%) |
Sep 25, 2007 | 24.34 | 25.20 | 23.68 | 24.96 | 277,916 | +0.07(+0.30%) |
Sep 24, 2007 | 25.29 | 25.42 | 24.81 | 24.89 | 213,299 | -0.19(-0.74%) |
Sep 21, 2007 | 25.27 | 25.49 | 25.00 | 25.07 | 195,563 | +0.02(+0.07%) |
Sep 20, 2007 | 25.00 | 25.91 | 24.93 | 25.05 | 168,754 | -0.07(-0.30%) |
Sep 19, 2007 | 24.72 | 25.31 | 24.05 | 25.13 | 425,583 | +0.61(+2.50%) |
Sep 18, 2007 | 22.40 | 24.78 | 21.84 | 24.51 | 251,671 | +2.19(+9.80%) |
Sep 17, 2007 | 22.62 | 22.69 | 22.12 | 22.33 | 86,699 | -0.27(-1.19%) |
Sep 14, 2007 | 22.01 | 22.63 | 21.82 | 22.60 | 110,447 | +0.45(+2.01%) |
Sep 13, 2007 | 21.76 | 22.44 | 21.57 | 22.15 | 96,108 | +0.55(+2.53%) |
Sep 12, 2007 | 21.82 | 22.25 | 21.21 | 21.60 | 101,960 | -0.36(-1.65%) |
Sep 11, 2007 | 21.48 | 22.12 | 21.29 | 21.96 | 146,782 | +0.51(+2.38%) |
Sep 10, 2007 | 21.88 | 22.10 | 21.33 | 21.45 | 145,237 | -0.33(-1.53%) |
Sep 07, 2007 | 22.32 | 23.17 | 21.46 | 21.79 | 192,377 | -0.89(-3.92%) |
Sep 06, 2007 | 22.56 | 23.45 | 22.40 | 22.68 | 157,951 | +0.47(+2.13%) |
Sep 05, 2007 | 22.44 | 22.44 | 21.69 | 22.21 | 94,275 | -0.39(-1.72%) |