Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 21.56 | 22.09 | 21.16 | 21.91 | 355,052 | +0.37(+1.74%) |
Sep 29, 2008 | 23.34 | 23.36 | 21.13 | 21.54 | 429,540 | -2.09(-8.86%) |
Sep 26, 2008 | 23.59 | 24.06 | 23.37 | 23.63 | 0 | -0.52(-2.14%) |
Sep 25, 2008 | 23.49 | 24.40 | 23.49 | 24.15 | 452,206 | +0.74(+3.17%) |
Sep 24, 2008 | 24.55 | 24.55 | 23.40 | 23.41 | 492,166 | -0.76(-3.13%) |
Sep 23, 2008 | 23.76 | 24.79 | 23.76 | 24.16 | 691,372 | +0.54(+2.29%) |
Sep 22, 2008 | 24.69 | 25.08 | 23.47 | 23.62 | 522,012 | -1.25(-5.03%) |
Sep 19, 2008 | 25.54 | 25.54 | 24.03 | 24.87 | 0 | +1.55(+6.64%) |
Sep 18, 2008 | 22.77 | 23.38 | 21.37 | 23.32 | 750,271 | +0.90(+4.00%) |
Sep 17, 2008 | 24.17 | 24.17 | 22.30 | 22.43 | 867,595 | -2.01(-8.22%) |
Sep 16, 2008 | 24.53 | 24.72 | 23.15 | 24.44 | 676,415 | -0.50(-2.00%) |
Sep 15, 2008 | 25.62 | 25.75 | 24.92 | 24.93 | 313,802 | -1.14(-4.36%) |
Sep 12, 2008 | 26.06 | 26.25 | 25.72 | 26.07 | 0 | -0.01(-0.04%) |
Sep 11, 2008 | 25.78 | 26.23 | 25.59 | 26.08 | 414,058 | +0.12(+0.48%) |
Sep 10, 2008 | 26.00 | 26.22 | 25.37 | 25.96 | 580,557 | +0.29(+1.14%) |
Sep 09, 2008 | 26.23 | 26.65 | 25.66 | 25.66 | 446,053 | -0.67(-2.53%) |
Sep 08, 2008 | 27.52 | 27.67 | 26.09 | 26.33 | 668,408 | -0.53(-1.98%) |
Sep 05, 2008 | 26.09 | 27.04 | 25.94 | 26.86 | 0 | +0.65(+2.49%) |
Sep 04, 2008 | 26.68 | 26.77 | 26.07 | 26.21 | 744,712 | -0.48(-1.81%) |
Sep 03, 2008 | 26.22 | 26.89 | 26.19 | 26.69 | 643,102 | +0.38(+1.44%) |
Sep 02, 2008 | 26.60 | 27.37 | 26.07 | 26.31 | 328,490 | +0.08(+0.29%) |
Aug 29, 2008 | 26.21 | 26.54 | 25.94 | 26.24 | 0 | -0.14(-0.55%) |
Aug 28, 2008 | 25.46 | 26.42 | 25.46 | 26.38 | 342,347 | +0.81(+3.15%) |
Aug 27, 2008 | 25.39 | 25.87 | 25.27 | 25.58 | 305,914 | +0.17(+0.68%) |
Aug 26, 2008 | 25.19 | 25.63 | 25.19 | 25.40 | 424,304 | -0.09(-0.34%) |
Aug 25, 2008 | 25.77 | 25.94 | 25.45 | 25.49 | 357,215 | -0.32(-1.24%) |
Aug 22, 2008 | 25.97 | 26.43 | 25.73 | 25.81 | 0 | -0.05(-0.19%) |
Aug 21, 2008 | 26.68 | 26.68 | 25.82 | 25.86 | 399,915 | -0.85(-3.18%) |
Aug 20, 2008 | 26.54 | 27.20 | 25.90 | 26.71 | 700,341 | +0.27(+1.03%) |
Aug 19, 2008 | 26.49 | 27.13 | 26.21 | 26.43 | 509,889 | -0.44(-1.64%) |
Aug 18, 2008 | 27.35 | 27.35 | 26.36 | 26.88 | 466,730 | -0.47(-1.72%) |
Aug 15, 2008 | 27.61 | 28.22 | 27.11 | 27.35 | 0 | -0.35(-1.28%) |
Aug 14, 2008 | 25.65 | 27.83 | 25.65 | 27.70 | 513,759 | +1.24(+4.69%) |
Aug 13, 2008 | 25.90 | 26.65 | 25.90 | 26.46 | 474,093 | +0.27(+1.04%) |
Aug 12, 2008 | 26.77 | 26.89 | 25.91 | 26.19 | 404,822 | -0.55(-2.04%) |
Aug 11, 2008 | 26.94 | 27.67 | 26.66 | 26.73 | 780,854 | -0.64(-2.35%) |
Aug 08, 2008 | 25.19 | 27.39 | 25.18 | 27.37 | 1,192,522 | +2.19(+8.68%) |
Aug 07, 2008 | 25.79 | 25.79 | 24.92 | 25.19 | 489,963 | -0.71(-2.74%) |
Aug 06, 2008 | 25.64 | 25.97 | 25.14 | 25.90 | 514,829 | +0.25(+0.99%) |
Aug 05, 2008 | 25.26 | 26.06 | 24.88 | 25.64 | 837,434 | +0.81(+3.24%) |
Aug 04, 2008 | 25.20 | 25.30 | 24.60 | 24.84 | 344,909 | -0.63(-2.47%) |
Aug 01, 2008 | 25.54 | 25.74 | 24.89 | 25.47 | 384,927 | +0.08(+0.32%) |
Jul 31, 2008 | 25.77 | 26.06 | 25.27 | 25.39 | 779,191 | -0.49(-1.91%) |
Jul 30, 2008 | 25.67 | 26.24 | 25.46 | 25.88 | 621,609 | +0.31(+1.22%) |
Jul 29, 2008 | 25.57 | 25.91 | 24.23 | 25.57 | 1,196,406 | +1.57(+6.55%) |
Jul 28, 2008 | 23.90 | 24.45 | 23.58 | 23.99 | 1,206,083 | +0.16(+0.66%) |
Jul 25, 2008 | 24.42 | 25.14 | 23.81 | 23.84 | 4,587,726 | +2.19(+10.12%) |
Jul 24, 2008 | 23.41 | 23.41 | 21.59 | 21.65 | 610,635 | -1.30(-5.66%) |
Jul 23, 2008 | 22.28 | 22.95 | 22.12 | 22.95 | 572,306 | +0.82(+3.73%) |
Jul 22, 2008 | 20.63 | 22.40 | 20.57 | 22.12 | 799,205 | +1.35(+6.48%) |
Jul 21, 2008 | 20.62 | 21.11 | 20.51 | 20.77 | 555,351 | +0.16(+0.79%) |
Jul 18, 2008 | 20.24 | 20.63 | 19.96 | 20.61 | 491,536 | +0.48(+2.38%) |
Jul 17, 2008 | 19.65 | 20.46 | 19.60 | 20.13 | 601,403 | +0.48(+2.44%) |
Jul 16, 2008 | 18.96 | 19.80 | 18.68 | 19.65 | 1,741,425 | +0.80(+4.25%) |
Jul 15, 2008 | 19.27 | 19.62 | 18.79 | 18.85 | 1,151,908 | -0.62(-3.20%) |
Jul 14, 2008 | 19.33 | 19.94 | 18.98 | 19.47 | 637,554 | +0.01(+0.05%) |
Jul 11, 2008 | 20.71 | 20.71 | 19.23 | 19.47 | 760,680 | -1.52(-7.26%) |
Jul 10, 2008 | 20.38 | 21.08 | 20.36 | 20.99 | 485,311 | +0.61(+2.99%) |
Jul 09, 2008 | 21.50 | 21.50 | 20.32 | 20.38 | 489,037 | -1.07(-4.98%) |
Jul 08, 2008 | 20.50 | 21.49 | 20.41 | 21.45 | 499,873 | +0.81(+3.95%) |
Jul 07, 2008 | 20.66 | 20.93 | 20.36 | 20.63 | 561,674 | +0.11(+0.54%) |
Jul 04, 2008 | 20.64 | 20.79 | 20.31 | 20.52 | 350,160 | +0.00(+0.00%) |
Jul 03, 2008 | 20.64 | 20.79 | 20.31 | 20.52 | 350,160 | -0.17(-0.83%) |
Jul 02, 2008 | 22.14 | 22.14 | 20.61 | 20.70 | 707,472 | -1.67(-7.46%) |
Jul 01, 2008 | 22.65 | 22.65 | 21.94 | 22.37 | 415,049 | -0.21(-0.93%) |
Jun 30, 2008 | 22.13 | 23.07 | 22.13 | 22.58 | 674,381 | +0.26(+1.16%) |
Jun 27, 2008 | 22.68 | 22.93 | 22.18 | 22.32 | 737,247 | -0.46(-2.02%) |
Jun 26, 2008 | 23.07 | 23.40 | 22.59 | 22.78 | 729,129 | -0.61(-2.62%) |
Jun 25, 2008 | 24.14 | 24.14 | 23.05 | 23.39 | 936,561 | -0.86(-3.56%) |
Jun 24, 2008 | 24.17 | 24.70 | 23.81 | 24.25 | 472,365 | -0.20(-0.80%) |
Jun 23, 2008 | 24.57 | 24.82 | 24.35 | 24.45 | 325,704 | +0.00(+0.02%) |
Jun 20, 2008 | 24.88 | 25.15 | 24.23 | 24.45 | 756,019 | -0.58(-2.30%) |
Jun 19, 2008 | 24.71 | 25.27 | 24.52 | 25.02 | 368,515 | +0.24(+0.99%) |
Jun 18, 2008 | 24.59 | 24.91 | 24.49 | 24.78 | 451,939 | +0.11(+0.45%) |
Jun 17, 2008 | 25.12 | 25.30 | 24.62 | 24.67 | 622,848 | -0.29(-1.17%) |
Jun 16, 2008 | 24.85 | 24.96 | 24.35 | 24.96 | 488,738 | +0.00(+0.00%) |
Jun 13, 2008 | 24.83 | 25.31 | 24.78 | 24.96 | 751,552 | +0.27(+1.11%) |
Jun 12, 2008 | 24.75 | 25.43 | 24.46 | 24.69 | 533,395 | -0.01(-0.06%) |
Jun 11, 2008 | 25.01 | 25.01 | 24.20 | 24.70 | 1,074,026 | -0.47(-1.89%) |
Jun 10, 2008 | 25.28 | 25.50 | 25.05 | 25.17 | 642,574 | -0.49(-1.92%) |
Jun 09, 2008 | 25.88 | 25.93 | 25.29 | 25.67 | 1,259,466 | +0.17(+0.66%) |
Jun 06, 2008 | 26.76 | 26.88 | 25.35 | 25.50 | 882,760 | -1.28(-4.80%) |
Jun 05, 2008 | 27.81 | 27.94 | 26.06 | 26.78 | 3,711,541 | -0.99(-3.57%) |
Jun 04, 2008 | 29.10 | 29.13 | 27.40 | 27.78 | 4,414,803 | -1.39(-4.75%) |
Jun 03, 2008 | 30.57 | 30.59 | 28.83 | 29.16 | 2,516,509 | -0.93(-3.11%) |
Jun 02, 2008 | 29.78 | 30.21 | 29.43 | 30.10 | 1,253,781 | +0.29(+0.96%) |
May 30, 2008 | 29.89 | 30.13 | 29.66 | 29.81 | 527,330 | +0.06(+0.21%) |
May 29, 2008 | 29.45 | 29.93 | 29.07 | 29.75 | 410,966 | +0.31(+1.06%) |
May 28, 2008 | 29.85 | 29.85 | 29.26 | 29.44 | 619,690 | -0.03(-0.11%) |
May 27, 2008 | 29.36 | 29.79 | 28.77 | 29.47 | 1,050,397 | +0.24(+0.82%) |
May 26, 2008 | 29.53 | 29.69 | 28.35 | 29.23 | 0 | +0.00(+0.00%) |
May 23, 2008 | 29.53 | 29.69 | 28.35 | 29.23 | 665,623 | -0.57(-1.90%) |
May 22, 2008 | 30.20 | 30.78 | 29.68 | 29.79 | 354,914 | -0.46(-1.54%) |
May 21, 2008 | 32.25 | 32.38 | 30.19 | 30.26 | 580,655 | -1.86(-5.78%) |
May 20, 2008 | 32.44 | 32.60 | 31.99 | 32.11 | 349,765 | -0.39(-1.19%) |
May 19, 2008 | 32.06 | 33.24 | 32.06 | 32.50 | 614,315 | +0.17(+0.53%) |
May 16, 2008 | 33.21 | 33.32 | 31.99 | 32.33 | 406,356 | -0.71(-2.16%) |
May 15, 2008 | 32.96 | 33.15 | 32.58 | 33.04 | 367,144 | +0.02(+0.06%) |
May 14, 2008 | 33.58 | 33.58 | 32.95 | 33.03 | 351,555 | -0.40(-1.19%) |
May 13, 2008 | 33.09 | 33.67 | 33.01 | 33.42 | 569,360 | +0.25(+0.77%) |
May 12, 2008 | 33.49 | 33.55 | 32.82 | 33.17 | 576,579 | -0.05(-0.14%) |
May 09, 2008 | 33.13 | 33.48 | 32.76 | 33.22 | 180,214 | -0.02(-0.06%) |
May 08, 2008 | 33.80 | 34.18 | 32.76 | 33.24 | 461,936 | -0.66(-1.94%) |
May 07, 2008 | 34.08 | 34.75 | 33.61 | 33.89 | 760,697 | -0.79(-2.28%) |
May 06, 2008 | 34.84 | 35.22 | 34.34 | 34.68 | 754,807 | -0.30(-0.85%) |
May 05, 2008 | 34.21 | 35.35 | 33.91 | 34.98 | 835,677 | +0.83(+2.44%) |
May 02, 2008 | 31.01 | 34.28 | 30.87 | 34.15 | 3,245,722 | +5.35(+18.58%) |
May 01, 2008 | 28.38 | 28.85 | 27.98 | 28.80 | 839,685 | +0.58(+2.06%) |
Apr 30, 2008 | 28.31 | 28.81 | 28.07 | 28.22 | 328,248 | -0.13(-0.46%) |
Apr 29, 2008 | 28.06 | 28.50 | 27.82 | 28.35 | 353,354 | +0.13(+0.48%) |
Apr 28, 2008 | 28.57 | 28.73 | 28.21 | 28.21 | 496,664 | -0.32(-1.13%) |
Apr 25, 2008 | 28.35 | 28.63 | 28.00 | 28.53 | 237,192 | +0.25(+0.90%) |
Apr 24, 2008 | 27.76 | 28.43 | 27.49 | 28.28 | 461,527 | +0.60(+2.16%) |
Apr 23, 2008 | 27.73 | 28.05 | 27.34 | 27.68 | 438,543 | +0.10(+0.35%) |
Apr 22, 2008 | 28.06 | 28.25 | 27.11 | 27.59 | 481,211 | -0.67(-2.36%) |
Apr 21, 2008 | 28.31 | 28.40 | 28.01 | 28.25 | 332,877 | -0.17(-0.59%) |
Apr 18, 2008 | 27.88 | 28.54 | 27.70 | 28.42 | 304,520 | +1.16(+4.24%) |
Apr 17, 2008 | 27.52 | 27.74 | 27.15 | 27.26 | 206,655 | -0.38(-1.37%) |
Apr 16, 2008 | 26.59 | 27.89 | 26.59 | 27.64 | 912,279 | +1.21(+4.57%) |
Apr 15, 2008 | 26.54 | 26.65 | 25.96 | 26.43 | 195,358 | +0.02(+0.07%) |
Apr 14, 2008 | 26.85 | 26.85 | 26.16 | 26.42 | 285,055 | -0.50(-1.85%) |
Apr 11, 2008 | 27.39 | 27.45 | 26.85 | 26.91 | 179,509 | -0.81(-2.94%) |
Apr 10, 2008 | 27.47 | 27.83 | 27.07 | 27.73 | 203,411 | +0.20(+0.71%) |
Apr 09, 2008 | 27.27 | 27.70 | 27.15 | 27.53 | 281,646 | +0.35(+1.29%) |
Apr 08, 2008 | 27.28 | 27.40 | 26.74 | 27.18 | 425,311 | -0.33(-1.19%) |
Apr 07, 2008 | 28.66 | 28.75 | 27.47 | 27.51 | 446,898 | -1.01(-3.53%) |
Apr 04, 2008 | 28.32 | 28.76 | 27.80 | 28.52 | 243,624 | +0.20(+0.69%) |
Apr 03, 2008 | 27.66 | 28.49 | 27.61 | 28.32 | 214,089 | +0.46(+1.67%) |
Apr 02, 2008 | 28.75 | 28.86 | 27.73 | 27.85 | 706,823 | -1.01(-3.49%) |
Apr 01, 2008 | 27.87 | 29.15 | 27.65 | 28.86 | 817,865 | +1.57(+5.76%) |
Mar 31, 2008 | 26.94 | 27.61 | 26.52 | 27.29 | 483,598 | +0.45(+1.68%) |
Mar 28, 2008 | 27.01 | 27.48 | 26.84 | 26.84 | 335,890 | -0.15(-0.57%) |
Mar 27, 2008 | 27.34 | 27.63 | 26.87 | 26.99 | 283,628 | -0.20(-0.74%) |
Mar 26, 2008 | 26.79 | 27.39 | 26.13 | 27.19 | 633,184 | +0.23(+0.84%) |
Mar 25, 2008 | 26.80 | 27.08 | 26.33 | 26.97 | 312,941 | +0.02(+0.07%) |
Mar 24, 2008 | 25.86 | 26.95 | 25.78 | 26.95 | 348,616 | +0.96(+3.69%) |
Mar 21, 2008 | 26.48 | 26.77 | 25.83 | 25.99 | 1,033,331 | +0.00(+0.00%) |
Mar 20, 2008 | 26.48 | 26.77 | 25.83 | 25.99 | 1,033,331 | -0.28(-1.06%) |
Mar 19, 2008 | 26.75 | 27.27 | 26.27 | 26.27 | 500,179 | -0.51(-1.92%) |
Mar 18, 2008 | 25.38 | 26.79 | 25.37 | 26.78 | 964,336 | +1.83(+7.34%) |
Mar 17, 2008 | 25.12 | 25.37 | 24.57 | 24.95 | 514,475 | -0.35(-1.40%) |
Mar 14, 2008 | 25.76 | 25.76 | 24.68 | 25.30 | 906,216 | -0.34(-1.31%) |
Mar 13, 2008 | 25.76 | 26.01 | 24.92 | 25.64 | 864,278 | -0.53(-2.02%) |
Mar 12, 2008 | 26.32 | 26.76 | 26.00 | 26.17 | 466,073 | -0.28(-1.07%) |
Mar 11, 2008 | 26.40 | 26.60 | 25.93 | 26.45 | 504,460 | +0.57(+2.20%) |
Mar 10, 2008 | 26.91 | 27.28 | 25.83 | 25.88 | 454,181 | -0.99(-3.68%) |
Mar 07, 2008 | 26.52 | 27.40 | 26.52 | 26.87 | 661,934 | -0.17(-0.64%) |
Mar 06, 2008 | 27.13 | 27.23 | 26.62 | 27.04 | 914,755 | -0.27(-1.00%) |
Mar 05, 2008 | 27.06 | 27.76 | 26.93 | 27.31 | 529,913 | +0.23(+0.83%) |
Mar 04, 2008 | 27.22 | 27.31 | 26.61 | 27.09 | 638,902 | -0.15(-0.55%) |
Mar 03, 2008 | 27.08 | 27.32 | 26.74 | 27.24 | 761,431 | +0.11(+0.41%) |
Feb 29, 2008 | 26.85 | 27.53 | 26.66 | 27.12 | 604,789 | +0.00(+0.00%) |
Feb 28, 2008 | 27.50 | 27.50 | 26.74 | 27.12 | 602,674 | -0.09(-0.33%) |
Feb 27, 2008 | 27.26 | 27.64 | 26.74 | 27.22 | 438,321 | -0.20(-0.73%) |
Feb 26, 2008 | 27.29 | 27.90 | 27.29 | 27.42 | 432,263 | -0.01(-0.04%) |
Feb 25, 2008 | 27.74 | 27.74 | 26.81 | 27.43 | 483,105 | -0.04(-0.14%) |
Feb 22, 2008 | 27.88 | 27.93 | 26.84 | 27.47 | 399,170 | -0.32(-1.14%) |
Feb 21, 2008 | 27.80 | 28.15 | 27.44 | 27.78 | 510,183 | +0.12(+0.45%) |
Feb 20, 2008 | 27.58 | 27.85 | 27.24 | 27.66 | 354,013 | -0.06(-0.21%) |
Feb 19, 2008 | 27.87 | 28.11 | 27.48 | 27.71 | 359,540 | +0.15(+0.56%) |
Feb 18, 2008 | 27.55 | 27.64 | 27.13 | 27.56 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 27.55 | 27.64 | 27.13 | 27.56 | 485,684 | -0.11(-0.38%) |
Feb 14, 2008 | 28.55 | 28.64 | 27.57 | 27.67 | 477,756 | -0.77(-2.70%) |
Feb 13, 2008 | 27.60 | 28.50 | 27.55 | 28.43 | 820,537 | +1.21(+4.44%) |
Feb 12, 2008 | 26.78 | 27.56 | 26.56 | 27.23 | 752,318 | +0.42(+1.57%) |
Feb 11, 2008 | 26.55 | 27.03 | 26.20 | 26.80 | 1,424,079 | -0.04(-0.14%) |
Feb 08, 2008 | 27.18 | 27.61 | 26.77 | 26.84 | 994,512 | -0.52(-1.89%) |
Feb 07, 2008 | 26.60 | 27.39 | 26.57 | 27.36 | 893,632 | +0.56(+2.07%) |
Feb 06, 2008 | 26.81 | 27.12 | 26.36 | 26.80 | 1,280,139 | +0.15(+0.58%) |
Feb 05, 2008 | 26.22 | 26.90 | 26.00 | 26.65 | 1,319,098 | +0.23(+0.85%) |
Feb 04, 2008 | 26.22 | 26.47 | 25.90 | 26.43 | 708,711 | +0.18(+0.69%) |
Feb 01, 2008 | 25.89 | 26.38 | 25.41 | 26.24 | 923,071 | +0.36(+1.39%) |
Jan 31, 2008 | 24.58 | 26.22 | 24.26 | 25.88 | 1,391,909 | +0.99(+3.99%) |
Jan 30, 2008 | 25.10 | 25.46 | 24.58 | 24.89 | 1,026,863 | +0.12(+0.48%) |
Jan 29, 2008 | 24.69 | 25.13 | 24.35 | 24.77 | 1,006,835 | +0.31(+1.27%) |
Jan 28, 2008 | 24.57 | 24.71 | 24.06 | 24.46 | 1,600,061 | +0.27(+1.11%) |
Jan 25, 2008 | 25.02 | 25.76 | 23.13 | 24.19 | 6,433,775 | -3.35(-12.16%) |
Jan 24, 2008 | 25.79 | 27.89 | 25.79 | 27.54 | 1,327,487 | +2.08(+8.17%) |
Jan 23, 2008 | 27.32 | 27.95 | 24.57 | 25.46 | 2,044,381 | -2.24(-8.10%) |
Jan 22, 2008 | 27.38 | 28.52 | 26.13 | 27.70 | 853,285 | -0.29(-1.04%) |
Jan 21, 2008 | 28.30 | 28.97 | 27.36 | 28.00 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 28.30 | 28.97 | 27.36 | 28.00 | 853,077 | -0.14(-0.49%) |
Jan 17, 2008 | 29.26 | 30.30 | 28.09 | 28.14 | 757,528 | -0.93(-3.20%) |
Jan 16, 2008 | 29.89 | 30.25 | 28.91 | 29.07 | 792,195 | -0.96(-3.21%) |
Jan 15, 2008 | 30.63 | 30.66 | 29.66 | 30.03 | 1,205,924 | -1.09(-3.50%) |
Jan 14, 2008 | 32.64 | 33.01 | 29.97 | 31.12 | 2,785,751 | -1.31(-4.05%) |
Jan 11, 2008 | 34.10 | 34.28 | 32.34 | 32.43 | 765,453 | -1.86(-5.41%) |
Jan 10, 2008 | 33.65 | 34.80 | 33.20 | 34.29 | 604,203 | +0.37(+1.09%) |
Jan 09, 2008 | 34.70 | 35.06 | 32.40 | 33.92 | 882,285 | -0.98(-2.82%) |
Jan 08, 2008 | 36.98 | 37.10 | 34.84 | 34.90 | 397,017 | -1.98(-5.37%) |
Jan 07, 2008 | 37.93 | 37.98 | 36.03 | 36.88 | 489,809 | -0.81(-2.14%) |
Jan 04, 2008 | 38.62 | 38.67 | 37.45 | 37.68 | 349,085 | -1.23(-3.15%) |
Jan 03, 2008 | 38.88 | 39.23 | 38.37 | 38.91 | 348,824 | +0.08(+0.21%) |
Jan 02, 2008 | 39.40 | 39.64 | 38.18 | 38.83 | 399,521 | -0.64(-1.63%) |
Jan 01, 2008 | 39.41 | 39.78 | 39.04 | 39.47 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 39.41 | 39.78 | 39.04 | 39.47 | 234,088 | -0.21(-0.52%) |
Dec 28, 2007 | 39.60 | 39.78 | 39.18 | 39.68 | 240,753 | +0.22(+0.56%) |
Dec 27, 2007 | 39.63 | 39.64 | 38.74 | 39.46 | 294,164 | -0.19(-0.48%) |
Dec 26, 2007 | 38.86 | 39.78 | 38.47 | 39.65 | 340,271 | +0.79(+2.02%) |
Dec 24, 2007 | 38.44 | 39.08 | 37.98 | 38.86 | 116,205 | +0.79(+2.08%) |
Dec 21, 2007 | 38.62 | 38.62 | 37.69 | 38.07 | 436,031 | +0.21(+0.54%) |
Dec 20, 2007 | 36.98 | 37.87 | 36.55 | 37.87 | 317,322 | +0.96(+2.61%) |
Dec 19, 2007 | 36.68 | 37.25 | 36.44 | 36.90 | 188,384 | +0.09(+0.23%) |
Dec 18, 2007 | 36.50 | 36.92 | 35.93 | 36.82 | 443,333 | +0.60(+1.67%) |
Dec 17, 2007 | 37.50 | 37.52 | 36.21 | 36.21 | 284,150 | -1.60(-4.22%) |
Dec 14, 2007 | 37.25 | 38.10 | 37.18 | 37.81 | 377,198 | -0.09(-0.24%) |
Dec 13, 2007 | 37.54 | 38.05 | 37.20 | 37.90 | 230,324 | -0.11(-0.30%) |
Dec 12, 2007 | 39.11 | 39.11 | 37.31 | 38.02 | 333,830 | -0.27(-0.70%) |
Dec 11, 2007 | 39.59 | 39.63 | 38.22 | 38.28 | 352,392 | -1.04(-2.63%) |
Dec 10, 2007 | 39.42 | 39.57 | 39.05 | 39.32 | 162,729 | -0.11(-0.28%) |
Dec 07, 2007 | 39.40 | 39.60 | 39.17 | 39.43 | 208,418 | +0.12(+0.31%) |
Dec 06, 2007 | 39.52 | 39.99 | 38.79 | 39.31 | 463,569 | -0.21(-0.53%) |
Dec 05, 2007 | 39.14 | 39.88 | 38.90 | 39.52 | 446,253 | +1.04(+2.72%) |
Dec 04, 2007 | 39.11 | 39.41 | 38.30 | 38.48 | 692,434 | -0.64(-1.63%) |
Dec 03, 2007 | 39.23 | 39.64 | 38.71 | 39.11 | 468,180 | +0.16(+0.42%) |
Nov 30, 2007 | 38.99 | 39.18 | 38.73 | 38.95 | 420,580 | +0.48(+1.26%) |
Nov 29, 2007 | 38.20 | 38.90 | 38.12 | 38.47 | 332,343 | +0.17(+0.44%) |
Nov 28, 2007 | 37.55 | 38.45 | 37.51 | 38.30 | 460,707 | +0.75(+1.99%) |
Nov 27, 2007 | 37.28 | 37.83 | 36.77 | 37.55 | 858,595 | +0.68(+1.83%) |
Nov 26, 2007 | 37.24 | 37.76 | 36.87 | 36.87 | 319,352 | -0.54(-1.43%) |
Nov 23, 2007 | 36.67 | 37.51 | 36.48 | 37.41 | 130,809 | +0.89(+2.43%) |
Nov 21, 2007 | 36.17 | 37.10 | 35.98 | 36.52 | 410,787 | +0.25(+0.69%) |
Nov 20, 2007 | 37.22 | 37.22 | 35.85 | 36.28 | 384,844 | -0.88(-2.36%) |
Nov 19, 2007 | 36.70 | 37.44 | 36.63 | 37.15 | 616,702 | +0.12(+0.34%) |
Nov 16, 2007 | 36.14 | 37.07 | 35.89 | 37.03 | 633,809 | +0.97(+2.69%) |
Nov 15, 2007 | 36.18 | 36.52 | 35.70 | 36.06 | 254,942 | -0.45(-1.22%) |
Nov 14, 2007 | 37.34 | 37.34 | 36.40 | 36.51 | 211,548 | -0.74(-1.99%) |
Nov 13, 2007 | 35.09 | 37.25 | 34.77 | 37.25 | 563,560 | +2.71(+7.84%) |
Nov 12, 2007 | 35.36 | 36.07 | 34.43 | 34.54 | 382,101 | -1.17(-3.28%) |
Nov 09, 2007 | 36.24 | 36.30 | 35.58 | 35.71 | 660,722 | -1.09(-2.97%) |
Nov 08, 2007 | 36.21 | 37.01 | 35.86 | 36.80 | 442,081 | +0.88(+2.44%) |
Nov 07, 2007 | 37.43 | 37.43 | 35.89 | 35.93 | 411,471 | -1.52(-4.06%) |
Nov 06, 2007 | 37.13 | 37.47 | 36.31 | 37.44 | 319,982 | +0.75(+2.05%) |
Nov 05, 2007 | 36.10 | 36.98 | 35.95 | 36.69 | 448,444 | +0.12(+0.33%) |
Nov 02, 2007 | 36.94 | 36.94 | 36.05 | 36.57 | 430,398 | +0.02(+0.07%) |
Nov 01, 2007 | 38.02 | 38.02 | 36.43 | 36.55 | 392,428 | -1.62(-4.23%) |
Oct 31, 2007 | 38.19 | 38.29 | 37.15 | 38.16 | 407,657 | +0.12(+0.31%) |
Oct 30, 2007 | 37.63 | 38.37 | 37.58 | 38.04 | 559,538 | +0.43(+1.13%) |
Oct 29, 2007 | 36.63 | 37.76 | 36.58 | 37.62 | 796,330 | +1.04(+2.83%) |
Oct 26, 2007 | 37.81 | 37.81 | 36.30 | 36.58 | 794,035 | -0.34(-0.92%) |
Oct 25, 2007 | 36.16 | 37.38 | 35.35 | 36.92 | 1,533,619 | -0.94(-2.49%) |
Oct 24, 2007 | 37.39 | 38.21 | 36.87 | 37.87 | 631,723 | +0.09(+0.23%) |
Oct 23, 2007 | 36.61 | 37.78 | 36.61 | 37.78 | 1,135,141 | +1.39(+3.81%) |
Oct 22, 2007 | 37.05 | 37.05 | 36.21 | 36.40 | 1,146,407 | -1.16(-3.09%) |
Oct 19, 2007 | 38.58 | 38.61 | 37.51 | 37.55 | 629,637 | -0.80(-2.09%) |
Oct 18, 2007 | 38.15 | 38.92 | 38.11 | 38.36 | 845,775 | +0.13(+0.34%) |
Oct 17, 2007 | 39.06 | 39.13 | 38.11 | 38.23 | 657,593 | -0.19(-0.50%) |
Oct 16, 2007 | 38.25 | 38.80 | 38.18 | 38.42 | 983,052 | +0.15(+0.40%) |
Oct 15, 2007 | 39.16 | 39.18 | 37.63 | 38.26 | 925,470 | -0.80(-2.05%) |
Oct 12, 2007 | 38.88 | 39.52 | 38.83 | 39.06 | 282,272 | +0.11(+0.27%) |
Oct 11, 2007 | 40.20 | 40.21 | 38.72 | 38.96 | 479,842 | -0.96(-2.40%) |
Oct 10, 2007 | 40.70 | 40.76 | 39.40 | 39.92 | 493,195 | -0.94(-2.31%) |
Oct 09, 2007 | 41.22 | 41.40 | 40.30 | 40.86 | 512,388 | -0.19(-0.47%) |
Oct 08, 2007 | 39.48 | 41.23 | 39.45 | 41.05 | 861,422 | +1.57(+3.97%) |
Oct 05, 2007 | 39.65 | 39.74 | 39.13 | 39.49 | 309,394 | +0.12(+0.32%) |
Oct 04, 2007 | 39.16 | 39.43 | 38.97 | 39.36 | 408,909 | +0.13(+0.34%) |
Oct 03, 2007 | 39.57 | 39.99 | 39.01 | 39.23 | 913,579 | -0.29(-0.74%) |
Oct 02, 2007 | 39.58 | 39.93 | 39.26 | 39.52 | 1,022,065 | +0.19(+0.48%) |