Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 19.75 | 19.75 | 18.17 | 18.46 | 999,009 | -0.55(-2.88%) |
Sep 29, 2008 | 19.14 | 19.52 | 18.25 | 19.01 | 1,455,291 | -0.13(-0.69%) |
Sep 26, 2008 | 18.80 | 19.23 | 18.54 | 19.14 | 0 | +0.34(+1.82%) |
Sep 25, 2008 | 18.43 | 20.34 | 18.28 | 18.80 | 722,710 | +0.38(+2.04%) |
Sep 24, 2008 | 18.28 | 18.56 | 18.02 | 18.42 | 900,113 | +0.09(+0.47%) |
Sep 23, 2008 | 19.23 | 19.31 | 18.21 | 18.34 | 983,803 | -0.76(-4.00%) |
Sep 22, 2008 | 19.84 | 19.84 | 19.04 | 19.10 | 1,354,115 | -0.70(-3.56%) |
Sep 19, 2008 | 19.54 | 20.34 | 19.35 | 19.81 | 0 | +0.40(+2.04%) |
Sep 18, 2008 | 18.27 | 19.91 | 18.19 | 19.41 | 1,732,509 | +1.32(+7.32%) |
Sep 17, 2008 | 18.11 | 18.35 | 17.78 | 18.09 | 1,339,144 | -0.20(-1.08%) |
Sep 16, 2008 | 18.09 | 18.43 | 17.57 | 18.29 | 1,027,443 | -0.15(-0.82%) |
Sep 15, 2008 | 18.83 | 19.21 | 18.29 | 18.44 | 1,249,344 | -0.92(-4.76%) |
Sep 12, 2008 | 19.56 | 19.64 | 19.13 | 19.36 | 589,515 | -0.16(-0.84%) |
Sep 11, 2008 | 18.96 | 19.52 | 18.87 | 19.52 | 721,432 | +0.30(+1.58%) |
Sep 10, 2008 | 19.61 | 19.72 | 19.06 | 19.22 | 1,164,065 | -0.40(-2.01%) |
Sep 09, 2008 | 19.86 | 20.62 | 19.56 | 19.62 | 1,906,146 | -0.01(-0.03%) |
Sep 08, 2008 | 19.23 | 19.72 | 18.99 | 19.62 | 729,689 | +0.87(+4.63%) |
Sep 05, 2008 | 18.73 | 18.87 | 18.50 | 18.75 | 0 | -0.04(-0.21%) |
Sep 04, 2008 | 19.21 | 19.26 | 18.77 | 18.79 | 786,967 | -0.43(-2.23%) |
Sep 03, 2008 | 19.05 | 19.29 | 18.57 | 19.22 | 950,715 | +0.37(+1.96%) |
Sep 02, 2008 | 19.02 | 19.51 | 18.75 | 18.85 | 791,971 | +0.16(+0.88%) |
Aug 29, 2008 | 19.06 | 19.12 | 18.64 | 18.69 | 0 | -0.44(-2.31%) |
Aug 28, 2008 | 18.17 | 19.28 | 18.17 | 19.13 | 849,359 | +0.78(+4.27%) |
Aug 27, 2008 | 18.13 | 18.62 | 18.10 | 18.35 | 559,866 | +0.16(+0.91%) |
Aug 26, 2008 | 18.09 | 18.27 | 17.93 | 18.18 | 560,734 | +0.16(+0.88%) |
Aug 25, 2008 | 18.58 | 18.61 | 17.92 | 18.02 | 948,301 | -0.53(-2.87%) |
Aug 22, 2008 | 18.00 | 18.59 | 17.92 | 18.56 | 0 | +0.70(+3.95%) |
Aug 21, 2008 | 17.58 | 17.94 | 17.40 | 17.85 | 889,958 | +0.07(+0.41%) |
Aug 20, 2008 | 18.62 | 18.62 | 17.64 | 17.78 | 961,725 | -0.68(-3.71%) |
Aug 19, 2008 | 19.20 | 19.20 | 18.37 | 18.46 | 961,358 | -0.66(-3.44%) |
Aug 18, 2008 | 19.56 | 19.56 | 18.92 | 19.12 | 983,452 | -0.36(-1.86%) |
Aug 15, 2008 | 19.87 | 20.41 | 19.28 | 19.48 | 0 | -0.20(-1.04%) |
Aug 14, 2008 | 19.21 | 19.89 | 19.17 | 19.69 | 738,949 | +0.47(+2.47%) |
Aug 13, 2008 | 19.41 | 19.42 | 18.89 | 19.21 | 800,612 | -0.03(-0.17%) |
Aug 12, 2008 | 19.60 | 19.74 | 19.19 | 19.25 | 736,820 | -0.28(-1.42%) |
Aug 11, 2008 | 18.38 | 19.80 | 18.38 | 19.52 | 1,103,994 | +0.91(+4.88%) |
Aug 08, 2008 | 17.69 | 18.67 | 17.58 | 18.62 | 766,974 | +0.99(+5.64%) |
Aug 07, 2008 | 17.84 | 17.89 | 17.40 | 17.62 | 845,043 | -0.25(-1.40%) |
Aug 06, 2008 | 17.89 | 17.98 | 17.36 | 17.87 | 1,031,857 | +0.04(+0.22%) |
Aug 05, 2008 | 17.12 | 18.13 | 17.12 | 17.83 | 1,605,731 | +0.62(+3.60%) |
Aug 04, 2008 | 16.80 | 17.42 | 16.50 | 17.21 | 1,304,065 | +0.52(+3.12%) |
Aug 01, 2008 | 16.79 | 16.87 | 16.26 | 16.69 | 1,648,182 | -0.14(-0.82%) |
Jul 31, 2008 | 17.13 | 18.14 | 16.23 | 16.83 | 1,751,318 | -0.40(-2.29%) |
Jul 30, 2008 | 16.37 | 17.35 | 16.34 | 17.23 | 2,201,639 | -1.07(-5.87%) |
Jul 29, 2008 | 17.42 | 18.37 | 17.36 | 18.30 | 876,349 | +0.80(+4.55%) |
Jul 28, 2008 | 17.77 | 17.99 | 17.48 | 17.50 | 678,843 | -0.34(-1.92%) |
Jul 25, 2008 | 18.06 | 18.16 | 17.63 | 17.84 | 758,954 | -0.27(-1.49%) |
Jul 24, 2008 | 18.66 | 18.99 | 18.10 | 18.11 | 1,146,003 | -0.68(-3.64%) |
Jul 23, 2008 | 17.79 | 19.02 | 17.65 | 18.80 | 1,705,852 | +1.01(+5.66%) |
Jul 22, 2008 | 16.74 | 17.81 | 16.55 | 17.79 | 1,650,843 | +0.97(+5.80%) |
Jul 21, 2008 | 16.46 | 16.84 | 16.46 | 16.82 | 1,067,346 | +0.25(+1.51%) |
Jul 18, 2008 | 16.88 | 16.88 | 15.84 | 16.57 | 1,485,952 | +0.25(+1.53%) |
Jul 17, 2008 | 15.96 | 16.32 | 15.64 | 16.32 | 1,095,490 | +0.38(+2.35%) |
Jul 16, 2008 | 15.48 | 16.03 | 15.16 | 15.94 | 2,223,459 | +0.49(+3.20%) |
Jul 15, 2008 | 15.65 | 15.72 | 15.35 | 15.45 | 1,950,185 | -0.40(-2.49%) |
Jul 14, 2008 | 16.11 | 16.11 | 15.77 | 15.84 | 1,023,250 | -0.07(-0.45%) |
Jul 11, 2008 | 16.04 | 16.17 | 15.66 | 15.92 | 1,412,800 | -0.30(-1.87%) |
Jul 10, 2008 | 16.55 | 16.60 | 15.96 | 16.22 | 1,973,577 | -0.37(-2.22%) |
Jul 09, 2008 | 17.11 | 17.14 | 16.55 | 16.59 | 1,300,835 | -0.55(-3.23%) |
Jul 08, 2008 | 17.43 | 17.48 | 16.92 | 17.14 | 1,893,596 | -0.32(-1.85%) |
Jul 07, 2008 | 17.92 | 17.92 | 17.23 | 17.46 | 1,242,226 | -0.36(-2.03%) |
Jul 04, 2008 | 17.92 | 18.02 | 17.75 | 17.83 | 644,674 | +0.00(+0.00%) |
Jul 03, 2008 | 17.92 | 18.02 | 17.75 | 17.83 | 644,674 | +0.04(+0.22%) |
Jul 02, 2008 | 18.10 | 18.38 | 17.76 | 17.79 | 1,236,348 | -0.27(-1.50%) |
Jul 01, 2008 | 18.44 | 18.44 | 17.63 | 18.06 | 1,661,107 | -0.57(-3.08%) |
Jun 30, 2008 | 18.77 | 18.89 | 18.44 | 18.63 | 640,425 | -0.19(-1.01%) |
Jun 27, 2008 | 19.25 | 19.35 | 18.77 | 18.82 | 1,451,040 | -0.43(-2.26%) |
Jun 26, 2008 | 19.41 | 19.42 | 19.16 | 19.25 | 1,093,965 | -0.20(-1.02%) |
Jun 25, 2008 | 18.87 | 19.60 | 18.77 | 19.45 | 1,339,695 | +0.61(+3.25%) |
Jun 24, 2008 | 18.71 | 19.02 | 18.65 | 18.84 | 900,532 | +0.07(+0.35%) |
Jun 23, 2008 | 19.07 | 19.09 | 18.65 | 18.77 | 763,255 | -0.29(-1.52%) |
Jun 20, 2008 | 19.63 | 19.75 | 18.80 | 19.06 | 1,056,046 | -0.13(-0.69%) |
Jun 19, 2008 | 19.27 | 19.38 | 19.01 | 19.19 | 909,685 | -0.03(-0.17%) |
Jun 18, 2008 | 19.66 | 19.80 | 19.09 | 19.23 | 1,595,376 | -0.57(-2.86%) |
Jun 17, 2008 | 20.11 | 20.15 | 19.60 | 19.79 | 767,050 | -0.25(-1.25%) |
Jun 16, 2008 | 20.10 | 20.26 | 19.89 | 20.04 | 489,779 | -0.22(-1.07%) |
Jun 13, 2008 | 20.08 | 20.28 | 19.93 | 20.26 | 936,209 | +0.28(+1.38%) |
Jun 12, 2008 | 19.92 | 20.06 | 19.72 | 19.99 | 1,618,441 | +0.16(+0.83%) |
Jun 11, 2008 | 20.27 | 20.27 | 19.82 | 19.82 | 924,511 | -0.53(-2.62%) |
Jun 10, 2008 | 20.45 | 20.54 | 20.22 | 20.35 | 1,082,589 | -0.04(-0.19%) |
Jun 09, 2008 | 20.94 | 20.97 | 20.22 | 20.39 | 1,815,253 | -0.62(-2.95%) |
Jun 06, 2008 | 21.48 | 21.74 | 20.76 | 21.01 | 1,796,644 | -0.71(-3.27%) |
Jun 05, 2008 | 21.89 | 22.07 | 21.52 | 21.72 | 925,842 | -0.13(-0.57%) |
Jun 04, 2008 | 21.82 | 22.11 | 21.68 | 21.85 | 605,007 | +0.09(+0.39%) |
Jun 03, 2008 | 21.68 | 22.08 | 21.53 | 21.76 | 1,749,041 | -0.05(-0.24%) |
Jun 02, 2008 | 21.62 | 21.87 | 21.50 | 21.82 | 848,914 | +0.21(+0.98%) |
May 30, 2008 | 21.95 | 21.95 | 21.51 | 21.60 | 776,466 | -0.17(-0.79%) |
May 29, 2008 | 21.78 | 21.93 | 21.26 | 21.78 | 1,227,887 | +0.09(+0.39%) |
May 28, 2008 | 22.16 | 22.22 | 21.59 | 21.69 | 820,418 | -0.34(-1.55%) |
May 27, 2008 | 21.58 | 22.07 | 21.58 | 22.03 | 646,483 | +0.35(+1.61%) |
May 26, 2008 | 22.24 | 22.27 | 21.67 | 21.68 | 0 | +0.00(+0.00%) |
May 23, 2008 | 22.24 | 22.27 | 21.67 | 21.68 | 580,631 | -0.70(-3.12%) |
May 22, 2008 | 22.39 | 22.63 | 22.12 | 22.38 | 589,474 | +0.11(+0.47%) |
May 21, 2008 | 22.52 | 22.68 | 22.20 | 22.28 | 926,034 | -0.30(-1.34%) |
May 20, 2008 | 22.88 | 22.96 | 22.49 | 22.58 | 685,543 | -0.26(-1.15%) |
May 19, 2008 | 22.30 | 23.28 | 22.30 | 22.84 | 1,022,629 | +0.45(+2.00%) |
May 16, 2008 | 22.69 | 22.89 | 22.19 | 22.40 | 700,567 | -0.21(-0.93%) |
May 15, 2008 | 22.64 | 22.64 | 22.19 | 22.61 | 852,128 | +0.05(+0.20%) |
May 14, 2008 | 22.58 | 22.88 | 22.40 | 22.56 | 773,038 | +0.16(+0.71%) |
May 13, 2008 | 22.59 | 22.78 | 22.18 | 22.40 | 1,232,888 | -0.27(-1.19%) |
May 12, 2008 | 22.68 | 23.03 | 22.35 | 22.67 | 1,446,126 | +0.15(+0.67%) |
May 09, 2008 | 22.40 | 22.78 | 22.40 | 22.52 | 327,141 | -0.10(-0.44%) |
May 08, 2008 | 22.22 | 22.90 | 22.18 | 22.62 | 1,111,281 | +0.48(+2.17%) |
May 07, 2008 | 22.39 | 22.55 | 22.11 | 22.14 | 769,165 | -0.29(-1.29%) |
May 06, 2008 | 21.97 | 22.50 | 21.96 | 22.43 | 566,692 | +0.20(+0.89%) |
May 05, 2008 | 22.16 | 22.45 | 21.94 | 22.23 | 1,132,804 | -0.25(-1.11%) |
May 02, 2008 | 22.47 | 22.54 | 22.13 | 22.48 | 1,351,937 | +0.09(+0.41%) |
May 01, 2008 | 21.63 | 22.49 | 21.22 | 22.39 | 1,268,754 | +1.05(+4.91%) |
Apr 30, 2008 | 21.75 | 21.93 | 21.28 | 21.34 | 1,322,696 | -0.38(-1.73%) |
Apr 29, 2008 | 21.07 | 21.83 | 20.94 | 21.72 | 1,168,518 | +0.59(+2.77%) |
Apr 28, 2008 | 21.07 | 21.24 | 20.85 | 21.13 | 904,731 | +0.00(+0.00%) |
Apr 25, 2008 | 21.10 | 21.35 | 20.78 | 21.13 | 1,425,834 | -0.07(-0.31%) |
Apr 24, 2008 | 20.83 | 21.32 | 20.10 | 21.20 | 2,876,664 | +0.29(+1.39%) |
Apr 23, 2008 | 20.79 | 21.24 | 20.42 | 20.91 | 3,563,682 | -0.29(-1.37%) |
Apr 22, 2008 | 23.99 | 24.03 | 21.09 | 21.20 | 6,833,500 | -3.39(-13.79%) |
Apr 21, 2008 | 24.57 | 24.67 | 24.19 | 24.59 | 653,333 | +0.02(+0.08%) |
Apr 18, 2008 | 23.99 | 24.92 | 23.99 | 24.57 | 476,209 | +0.17(+0.70%) |
Apr 17, 2008 | 24.57 | 24.57 | 24.23 | 24.40 | 470,792 | -0.16(-0.64%) |
Apr 16, 2008 | 24.13 | 24.65 | 24.13 | 24.55 | 690,479 | +0.50(+2.08%) |
Apr 15, 2008 | 24.23 | 24.30 | 24.00 | 24.05 | 759,528 | -0.16(-0.65%) |
Apr 14, 2008 | 24.16 | 24.35 | 24.02 | 24.21 | 928,426 | +0.01(+0.05%) |
Apr 11, 2008 | 24.44 | 24.54 | 24.16 | 24.20 | 612,215 | -0.45(-1.82%) |
Apr 10, 2008 | 24.86 | 24.86 | 24.56 | 24.65 | 687,334 | -0.04(-0.16%) |
Apr 09, 2008 | 25.44 | 25.61 | 24.68 | 24.69 | 1,034,494 | -0.86(-3.35%) |
Apr 08, 2008 | 25.71 | 25.76 | 25.29 | 25.54 | 927,801 | -0.16(-0.64%) |
Apr 07, 2008 | 25.87 | 25.87 | 25.61 | 25.71 | 784,526 | +0.03(+0.13%) |
Apr 04, 2008 | 25.77 | 25.80 | 25.26 | 25.67 | 815,962 | -0.08(-0.31%) |
Apr 03, 2008 | 26.11 | 26.17 | 25.67 | 25.75 | 721,992 | -0.36(-1.36%) |
Apr 02, 2008 | 25.37 | 26.23 | 25.35 | 26.11 | 1,257,885 | +0.63(+2.48%) |
Apr 01, 2008 | 25.25 | 25.58 | 24.88 | 25.48 | 1,409,322 | +0.29(+1.15%) |
Mar 31, 2008 | 24.59 | 25.25 | 24.43 | 25.19 | 906,748 | +0.59(+2.41%) |
Mar 28, 2008 | 25.19 | 25.29 | 24.59 | 24.59 | 587,783 | -0.32(-1.29%) |
Mar 27, 2008 | 25.40 | 25.45 | 24.92 | 24.92 | 709,202 | -0.45(-1.77%) |
Mar 26, 2008 | 25.68 | 25.87 | 25.04 | 25.36 | 822,272 | -0.36(-1.41%) |
Mar 25, 2008 | 26.42 | 26.64 | 25.68 | 25.73 | 1,054,309 | -0.91(-3.41%) |
Mar 24, 2008 | 26.22 | 26.64 | 26.13 | 26.64 | 682,930 | +0.43(+1.63%) |
Mar 21, 2008 | 25.81 | 26.21 | 25.69 | 26.21 | 1,024,167 | +0.00(+0.00%) |
Mar 20, 2008 | 25.81 | 26.21 | 25.69 | 26.21 | 1,024,167 | +0.38(+1.48%) |
Mar 19, 2008 | 26.24 | 26.58 | 25.81 | 25.83 | 704,836 | -0.34(-1.28%) |
Mar 18, 2008 | 26.01 | 26.16 | 25.54 | 26.16 | 868,203 | +0.58(+2.26%) |
Mar 17, 2008 | 25.11 | 25.85 | 25.11 | 25.58 | 1,231,157 | -0.04(-0.15%) |
Mar 14, 2008 | 25.98 | 26.07 | 25.31 | 25.62 | 1,099,491 | -0.22(-0.87%) |
Mar 13, 2008 | 25.76 | 25.92 | 25.37 | 25.85 | 1,151,283 | -0.36(-1.36%) |
Mar 12, 2008 | 26.16 | 26.56 | 25.92 | 26.20 | 1,244,977 | +0.27(+1.04%) |
Mar 11, 2008 | 26.88 | 26.88 | 25.14 | 25.93 | 2,378,638 | -0.43(-1.65%) |
Mar 10, 2008 | 26.90 | 27.23 | 26.32 | 26.37 | 1,305,115 | -0.66(-2.44%) |
Mar 07, 2008 | 27.21 | 27.50 | 26.94 | 27.02 | 760,684 | -0.33(-1.20%) |
Mar 06, 2008 | 28.14 | 28.22 | 27.35 | 27.35 | 660,454 | -0.86(-3.06%) |
Mar 05, 2008 | 28.14 | 28.43 | 27.95 | 28.22 | 1,070,182 | +0.22(+0.78%) |
Mar 04, 2008 | 28.39 | 28.42 | 27.85 | 28.00 | 957,803 | -0.59(-2.05%) |
Mar 03, 2008 | 28.51 | 28.73 | 28.33 | 28.58 | 909,780 | +0.04(+0.14%) |
Feb 29, 2008 | 29.20 | 29.20 | 28.53 | 28.55 | 1,155,584 | -0.90(-3.06%) |
Feb 28, 2008 | 30.59 | 30.59 | 29.45 | 29.45 | 724,926 | -1.23(-4.01%) |
Feb 27, 2008 | 30.54 | 30.76 | 30.42 | 30.68 | 560,983 | -0.09(-0.28%) |
Feb 26, 2008 | 30.74 | 30.89 | 30.55 | 30.76 | 585,904 | +0.03(+0.09%) |
Feb 25, 2008 | 30.04 | 30.81 | 29.95 | 30.74 | 788,627 | +0.57(+1.90%) |
Feb 22, 2008 | 30.05 | 30.18 | 29.70 | 30.17 | 812,773 | +0.22(+0.75%) |
Feb 21, 2008 | 30.30 | 30.57 | 29.85 | 29.94 | 1,201,847 | -0.39(-1.28%) |
Feb 20, 2008 | 30.61 | 30.61 | 30.04 | 30.33 | 1,194,101 | -0.47(-1.54%) |
Feb 19, 2008 | 31.05 | 31.19 | 30.69 | 30.80 | 428,103 | +0.04(+0.13%) |
Feb 18, 2008 | 30.86 | 30.87 | 30.43 | 30.76 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 30.86 | 30.87 | 30.43 | 30.76 | 427,040 | -0.07(-0.21%) |
Feb 14, 2008 | 31.25 | 31.26 | 30.83 | 30.83 | 738,056 | -0.38(-1.22%) |
Feb 13, 2008 | 31.07 | 31.28 | 30.78 | 31.21 | 597,695 | +0.29(+0.94%) |
Feb 12, 2008 | 30.79 | 30.95 | 30.50 | 30.92 | 699,317 | +0.22(+0.71%) |
Feb 11, 2008 | 30.09 | 30.71 | 30.04 | 30.71 | 798,780 | +0.45(+1.48%) |
Feb 08, 2008 | 30.44 | 30.53 | 30.14 | 30.26 | 774,807 | -0.28(-0.93%) |
Feb 07, 2008 | 30.62 | 31.07 | 30.14 | 30.54 | 1,145,073 | -0.19(-0.62%) |
Feb 06, 2008 | 31.05 | 31.53 | 30.57 | 30.73 | 860,246 | -0.21(-0.68%) |
Feb 05, 2008 | 31.30 | 31.35 | 30.90 | 30.94 | 939,837 | -0.63(-2.00%) |
Feb 04, 2008 | 31.13 | 31.63 | 30.69 | 31.57 | 766,303 | +0.53(+1.72%) |
Feb 01, 2008 | 30.90 | 31.17 | 30.74 | 31.04 | 1,003,719 | +0.10(+0.32%) |
Jan 31, 2008 | 30.39 | 31.17 | 30.39 | 30.94 | 1,307,304 | +0.16(+0.51%) |
Jan 30, 2008 | 30.67 | 31.36 | 30.44 | 30.78 | 1,005,943 | +0.09(+0.30%) |
Jan 29, 2008 | 31.25 | 31.28 | 30.69 | 30.69 | 1,128,342 | -0.37(-1.19%) |
Jan 28, 2008 | 30.25 | 31.06 | 30.01 | 31.06 | 670,781 | +0.63(+2.08%) |
Jan 25, 2008 | 30.77 | 30.83 | 30.21 | 30.43 | 894,779 | -0.13(-0.41%) |
Jan 24, 2008 | 30.47 | 30.84 | 30.03 | 30.55 | 1,208,681 | +0.03(+0.09%) |
Jan 23, 2008 | 29.16 | 31.01 | 28.62 | 30.53 | 2,504,941 | -0.51(-1.63%) |
Jan 22, 2008 | 31.15 | 31.48 | 29.57 | 31.03 | 1,370,978 | -1.13(-3.52%) |
Jan 21, 2008 | 33.21 | 33.36 | 31.74 | 32.17 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 33.21 | 33.36 | 31.74 | 32.17 | 1,094,632 | -0.53(-1.63%) |
Jan 17, 2008 | 33.56 | 33.63 | 32.62 | 32.70 | 709,354 | -0.83(-2.47%) |
Jan 16, 2008 | 33.19 | 34.24 | 33.00 | 33.53 | 718,314 | +0.28(+0.83%) |
Jan 15, 2008 | 32.89 | 33.28 | 32.63 | 33.25 | 1,153,251 | +0.11(+0.34%) |
Jan 14, 2008 | 33.33 | 33.34 | 32.96 | 33.14 | 660,758 | -0.20(-0.59%) |
Jan 11, 2008 | 33.67 | 33.67 | 32.32 | 33.34 | 1,866,706 | -0.66(-1.94%) |
Jan 10, 2008 | 33.11 | 34.02 | 32.34 | 34.00 | 2,608,096 | -1.01(-2.88%) |
Jan 09, 2008 | 34.21 | 35.01 | 33.69 | 35.01 | 1,011,411 | +0.84(+2.47%) |
Jan 08, 2008 | 35.02 | 35.02 | 34.06 | 34.16 | 708,139 | -0.74(-2.13%) |
Jan 07, 2008 | 34.60 | 35.04 | 34.45 | 34.91 | 770,737 | +0.45(+1.32%) |
Jan 04, 2008 | 34.94 | 34.94 | 34.43 | 34.45 | 485,052 | -0.63(-1.78%) |
Jan 03, 2008 | 35.56 | 35.63 | 34.99 | 35.08 | 528,940 | -0.34(-0.95%) |
Jan 02, 2008 | 36.04 | 36.27 | 35.33 | 35.41 | 631,998 | -0.79(-2.18%) |
Jan 01, 2008 | 36.21 | 36.37 | 36.15 | 36.20 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 36.21 | 36.37 | 36.15 | 36.20 | 316,179 | -0.09(-0.24%) |
Dec 28, 2007 | 36.48 | 36.56 | 36.18 | 36.29 | 294,463 | -0.11(-0.31%) |
Dec 27, 2007 | 36.86 | 36.87 | 36.28 | 36.40 | 361,131 | -0.55(-1.50%) |
Dec 26, 2007 | 36.94 | 36.99 | 36.72 | 36.95 | 253,308 | -0.14(-0.39%) |
Dec 24, 2007 | 37.10 | 37.35 | 36.89 | 37.10 | 125,287 | +0.00(+0.00%) |
Dec 21, 2007 | 36.86 | 37.12 | 36.64 | 37.10 | 523,321 | +0.57(+1.57%) |
Dec 20, 2007 | 36.68 | 36.70 | 36.09 | 36.53 | 461,665 | +0.02(+0.05%) |
Dec 19, 2007 | 36.86 | 36.86 | 36.20 | 36.51 | 381,025 | -0.27(-0.73%) |
Dec 18, 2007 | 36.84 | 36.93 | 36.45 | 36.78 | 482,016 | +0.13(+0.34%) |
Dec 17, 2007 | 36.73 | 36.96 | 36.64 | 36.65 | 384,366 | -0.17(-0.46%) |
Dec 14, 2007 | 37.30 | 37.36 | 36.79 | 36.82 | 420,054 | -0.55(-1.48%) |
Dec 13, 2007 | 37.33 | 37.43 | 36.74 | 37.38 | 583,307 | +0.55(+1.48%) |
Dec 12, 2007 | 37.58 | 37.58 | 36.30 | 36.83 | 761,367 | +0.12(+0.32%) |
Dec 11, 2007 | 37.02 | 37.10 | 36.49 | 36.71 | 875,341 | -0.32(-0.87%) |
Dec 10, 2007 | 36.83 | 37.11 | 36.76 | 37.03 | 463,502 | +0.23(+0.63%) |
Dec 07, 2007 | 36.69 | 36.98 | 36.49 | 36.80 | 609,883 | +0.20(+0.56%) |
Dec 06, 2007 | 36.26 | 36.67 | 36.16 | 36.60 | 648,411 | +0.32(+0.89%) |
Dec 05, 2007 | 35.74 | 36.28 | 35.55 | 36.28 | 734,411 | +0.72(+2.02%) |
Dec 04, 2007 | 35.58 | 35.90 | 35.37 | 35.56 | 451,216 | -0.31(-0.86%) |
Dec 03, 2007 | 36.05 | 36.22 | 35.61 | 35.87 | 485,659 | -0.38(-1.05%) |
Nov 30, 2007 | 36.71 | 36.71 | 36.07 | 36.25 | 801,535 | +0.05(+0.13%) |
Nov 29, 2007 | 36.94 | 36.94 | 36.18 | 36.20 | 1,031,153 | -0.87(-2.34%) |
Nov 28, 2007 | 37.28 | 37.34 | 36.79 | 37.07 | 695,194 | +0.14(+0.39%) |
Nov 27, 2007 | 36.78 | 36.97 | 36.37 | 36.93 | 716,038 | +0.27(+0.74%) |
Nov 26, 2007 | 37.02 | 37.23 | 36.66 | 36.66 | 442,373 | -0.43(-1.17%) |
Nov 23, 2007 | 36.97 | 37.26 | 36.96 | 37.09 | 224,758 | +0.22(+0.61%) |
Nov 21, 2007 | 37.38 | 37.46 | 36.68 | 36.87 | 595,912 | -0.73(-1.94%) |
Nov 20, 2007 | 37.72 | 37.89 | 37.15 | 37.60 | 568,577 | +0.14(+0.37%) |
Nov 19, 2007 | 38.19 | 38.38 | 37.45 | 37.46 | 590,308 | -0.95(-2.47%) |
Nov 16, 2007 | 38.28 | 38.50 | 37.88 | 38.41 | 585,889 | +0.49(+1.30%) |
Nov 15, 2007 | 37.87 | 38.21 | 37.69 | 37.92 | 586,193 | -0.04(-0.10%) |
Nov 14, 2007 | 38.79 | 38.95 | 37.95 | 37.96 | 383,303 | -0.64(-1.66%) |
Nov 13, 2007 | 38.40 | 38.60 | 37.99 | 38.59 | 588,319 | +0.36(+0.95%) |
Nov 12, 2007 | 38.96 | 38.96 | 38.19 | 38.23 | 576,975 | -0.52(-1.34%) |
Nov 09, 2007 | 39.28 | 39.37 | 38.69 | 38.75 | 567,817 | -0.74(-1.88%) |
Nov 08, 2007 | 38.85 | 39.55 | 38.85 | 39.50 | 1,319,997 | +0.68(+1.75%) |
Nov 07, 2007 | 39.51 | 39.57 | 38.71 | 38.82 | 597,886 | -1.05(-2.63%) |
Nov 06, 2007 | 39.83 | 40.00 | 39.46 | 39.86 | 377,684 | +0.08(+0.20%) |
Nov 05, 2007 | 39.83 | 40.03 | 39.46 | 39.79 | 535,827 | -0.02(-0.05%) |
Nov 02, 2007 | 39.78 | 39.98 | 39.55 | 39.81 | 534,255 | +0.13(+0.32%) |
Nov 01, 2007 | 40.86 | 41.07 | 39.68 | 39.68 | 716,188 | -1.31(-3.20%) |
Oct 31, 2007 | 40.50 | 41.08 | 40.38 | 40.99 | 616,869 | +0.66(+1.63%) |
Oct 30, 2007 | 40.35 | 40.87 | 40.25 | 40.33 | 399,401 | -0.11(-0.28%) |
Oct 29, 2007 | 40.60 | 40.81 | 40.33 | 40.44 | 347,311 | -0.01(-0.02%) |
Oct 26, 2007 | 40.65 | 40.70 | 40.09 | 40.45 | 473,662 | +0.20(+0.51%) |
Oct 25, 2007 | 40.17 | 40.96 | 40.09 | 40.25 | 1,755,997 | +2.07(+5.42%) |
Oct 24, 2007 | 37.54 | 39.03 | 37.54 | 38.18 | 1,102,225 | +0.84(+2.26%) |
Oct 23, 2007 | 37.01 | 37.80 | 36.88 | 37.34 | 484,444 | +0.33(+0.89%) |
Oct 22, 2007 | 36.88 | 37.01 | 36.70 | 37.01 | 700,850 | +0.09(+0.23%) |
Oct 19, 2007 | 37.23 | 37.37 | 36.90 | 36.92 | 612,009 | -0.61(-1.63%) |
Oct 18, 2007 | 37.74 | 37.81 | 37.43 | 37.53 | 323,621 | -0.30(-0.80%) |
Oct 17, 2007 | 37.96 | 38.06 | 37.38 | 37.84 | 257,104 | -0.03(-0.07%) |
Oct 16, 2007 | 38.36 | 38.38 | 37.82 | 37.86 | 695,686 | -0.51(-1.34%) |
Oct 15, 2007 | 38.80 | 39.00 | 38.34 | 38.38 | 506,616 | -0.45(-1.17%) |
Oct 12, 2007 | 39.06 | 39.21 | 38.77 | 38.83 | 239,640 | -0.14(-0.37%) |
Oct 11, 2007 | 39.34 | 39.69 | 38.90 | 38.98 | 273,658 | -0.12(-0.30%) |
Oct 10, 2007 | 39.27 | 39.36 | 38.93 | 39.09 | 178,439 | -0.18(-0.47%) |
Oct 09, 2007 | 39.25 | 39.39 | 38.94 | 39.28 | 268,039 | +0.05(+0.12%) |
Oct 08, 2007 | 39.09 | 39.44 | 38.99 | 39.23 | 207,901 | -0.18(-0.47%) |
Oct 05, 2007 | 39.15 | 39.69 | 38.95 | 39.42 | 306,156 | +0.44(+1.13%) |
Oct 04, 2007 | 39.20 | 39.32 | 38.85 | 38.98 | 424,458 | -0.06(-0.15%) |
Oct 03, 2007 | 38.77 | 39.07 | 38.67 | 39.03 | 385,885 | +0.23(+0.59%) |
Oct 02, 2007 | 38.19 | 38.92 | 38.12 | 38.80 | 710,873 | +0.70(+1.83%) |