Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 16.89 | 17.77 | 16.55 | 17.55 | 353,376 | +0.69(+4.12%) |
Oct 30, 2008 | 16.87 | 17.12 | 16.41 | 16.86 | 428,589 | +0.74(+4.59%) |
Oct 29, 2008 | 15.86 | 17.00 | 15.64 | 16.12 | 766,464 | +0.25(+1.60%) |
Oct 28, 2008 | 15.01 | 15.86 | 13.79 | 15.86 | 694,858 | +1.43(+9.88%) |
Oct 27, 2008 | 14.85 | 15.66 | 14.42 | 14.44 | 426,129 | -0.92(-5.97%) |
Oct 24, 2008 | 15.18 | 15.76 | 14.54 | 15.35 | 646,496 | -1.09(-6.61%) |
Oct 23, 2008 | 16.92 | 17.19 | 15.59 | 16.44 | 694,515 | -0.66(-3.83%) |
Oct 22, 2008 | 17.60 | 17.98 | 16.52 | 17.10 | 435,785 | -1.18(-6.45%) |
Oct 21, 2008 | 18.54 | 18.97 | 18.23 | 18.28 | 458,967 | -0.45(-2.39%) |
Oct 20, 2008 | 18.66 | 18.76 | 18.14 | 18.72 | 300,505 | +0.52(+2.88%) |
Oct 17, 2008 | 17.54 | 19.03 | 17.37 | 18.20 | 907,632 | +0.21(+1.16%) |
Oct 16, 2008 | 17.56 | 18.01 | 16.48 | 17.99 | 612,852 | +0.76(+4.43%) |
Oct 15, 2008 | 18.98 | 19.29 | 17.19 | 17.23 | 372,386 | -2.08(-10.78%) |
Oct 14, 2008 | 20.76 | 20.76 | 18.79 | 19.31 | 1,259,128 | +0.36(+1.91%) |
Oct 13, 2008 | 17.93 | 18.95 | 16.88 | 18.95 | 566,946 | +2.49(+15.13%) |
Oct 10, 2008 | 14.21 | 16.52 | 14.05 | 16.46 | 1,201,144 | +0.73(+4.66%) |
Oct 09, 2008 | 18.54 | 18.75 | 15.49 | 15.72 | 1,005,954 | -2.40(-13.27%) |
Oct 08, 2008 | 17.84 | 19.34 | 17.84 | 18.13 | 911,397 | -0.86(-4.55%) |
Oct 07, 2008 | 21.58 | 21.58 | 18.92 | 18.99 | 526,353 | -1.78(-8.57%) |
Oct 06, 2008 | 19.93 | 20.79 | 19.40 | 20.77 | 856,331 | -0.31(-1.46%) |
Oct 03, 2008 | 22.31 | 22.78 | 21.08 | 21.08 | 887,950 | -0.62(-2.84%) |
Oct 02, 2008 | 22.61 | 22.61 | 21.56 | 21.70 | 316,375 | -0.90(-3.99%) |
Oct 01, 2008 | 23.17 | 23.17 | 21.67 | 22.60 | 406,879 | +0.48(+2.16%) |
Sep 30, 2008 | 21.19 | 22.21 | 20.67 | 22.12 | 1,188,865 | +1.30(+6.26%) |
Sep 29, 2008 | 23.22 | 23.22 | 20.13 | 20.82 | 1,101,332 | -2.34(-10.12%) |
Sep 26, 2008 | 22.42 | 23.18 | 21.85 | 23.16 | 0 | +0.49(+2.18%) |
Sep 25, 2008 | 22.74 | 22.96 | 22.15 | 22.67 | 524,331 | +0.40(+1.80%) |
Sep 24, 2008 | 23.31 | 23.89 | 22.18 | 22.27 | 778,531 | -0.33(-1.46%) |
Sep 23, 2008 | 23.10 | 23.33 | 22.18 | 22.60 | 932,285 | -0.43(-1.86%) |
Sep 22, 2008 | 24.61 | 25.28 | 22.94 | 23.03 | 1,439,787 | -1.19(-4.91%) |
Sep 19, 2008 | 25.89 | 24.22 | 22.22 | 24.22 | 0 | +2.62(+12.14%) |
Sep 18, 2008 | 20.13 | 21.88 | 18.15 | 21.59 | 4,895,261 | +1.52(+7.56%) |
Sep 17, 2008 | 20.69 | 21.39 | 19.47 | 20.08 | 5,712,446 | -1.93(-8.77%) |
Sep 16, 2008 | 20.37 | 22.18 | 19.92 | 22.01 | 6,056,608 | +0.59(+2.75%) |
Sep 15, 2008 | 22.22 | 23.01 | 21.31 | 21.42 | 3,906,305 | -1.89(-8.09%) |
Sep 12, 2008 | 23.34 | 23.86 | 22.90 | 23.30 | 4,974,995 | -0.46(-1.93%) |
Sep 11, 2008 | 23.14 | 23.83 | 22.49 | 23.76 | 4,347,775 | -0.13(-0.54%) |
Sep 10, 2008 | 24.46 | 24.53 | 23.45 | 23.89 | 4,687,365 | -0.38(-1.58%) |
Sep 09, 2008 | 26.11 | 26.30 | 24.27 | 24.28 | 5,338,134 | -2.19(-8.28%) |
Sep 08, 2008 | 27.45 | 27.56 | 25.53 | 26.47 | 4,457,336 | +0.62(+2.40%) |
Sep 05, 2008 | 25.09 | 25.85 | 24.59 | 25.85 | 0 | +0.45(+1.78%) |
Sep 04, 2008 | 26.38 | 26.51 | 25.32 | 25.40 | 2,154,324 | -1.31(-4.91%) |
Sep 03, 2008 | 26.21 | 26.71 | 25.92 | 26.71 | 3,325,182 | +0.42(+1.60%) |
Sep 02, 2008 | 26.48 | 26.93 | 25.75 | 26.28 | 3,057,939 | +0.32(+1.24%) |
Aug 29, 2008 | 25.79 | 26.24 | 25.67 | 25.96 | 652,474 | -0.04(-0.15%) |
Aug 28, 2008 | 25.20 | 26.05 | 25.08 | 26.00 | 1,478,494 | +1.04(+4.18%) |
Aug 27, 2008 | 24.64 | 25.02 | 24.25 | 24.96 | 2,231,543 | +0.48(+1.97%) |
Aug 26, 2008 | 24.60 | 24.65 | 24.00 | 24.48 | 744,362 | +0.03(+0.13%) |
Aug 25, 2008 | 24.79 | 24.85 | 24.37 | 24.45 | 1,295,131 | -0.67(-2.65%) |
Aug 22, 2008 | 24.73 | 25.23 | 24.73 | 25.11 | 2,586,824 | +0.77(+3.15%) |
Aug 21, 2008 | 24.19 | 24.54 | 23.90 | 24.35 | 955,992 | -0.15(-0.63%) |
Aug 20, 2008 | 24.28 | 24.62 | 23.88 | 24.50 | 2,810,134 | +0.15(+0.63%) |
Aug 19, 2008 | 24.71 | 24.81 | 24.18 | 24.35 | 1,968,485 | -0.61(-2.46%) |
Aug 18, 2008 | 25.40 | 25.82 | 24.87 | 24.96 | 1,336,360 | -0.91(-3.52%) |
Aug 15, 2008 | 25.70 | 26.31 | 25.58 | 25.87 | 0 | +0.23(+0.90%) |
Aug 14, 2008 | 25.04 | 25.83 | 24.97 | 25.64 | 2,829,590 | +0.41(+1.64%) |
Aug 13, 2008 | 25.38 | 25.53 | 24.59 | 25.23 | 3,683,486 | -0.34(-1.32%) |
Aug 12, 2008 | 26.44 | 26.54 | 25.26 | 25.56 | 2,887,619 | -1.24(-4.63%) |
Aug 11, 2008 | 26.38 | 27.43 | 26.25 | 26.81 | 1,438,897 | +0.51(+1.92%) |
Aug 08, 2008 | 25.36 | 26.53 | 25.18 | 26.30 | 1,675,243 | +0.97(+3.84%) |
Aug 07, 2008 | 25.77 | 26.15 | 25.15 | 25.33 | 2,468,609 | -0.95(-3.62%) |
Aug 06, 2008 | 25.99 | 26.42 | 25.71 | 26.28 | 1,447,679 | +0.10(+0.40%) |
Aug 05, 2008 | 25.59 | 26.22 | 25.33 | 26.17 | 2,503,070 | +1.04(+4.13%) |
Aug 04, 2008 | 25.79 | 25.79 | 24.98 | 25.13 | 1,308,142 | -0.67(-2.61%) |
Aug 01, 2008 | 25.99 | 25.99 | 25.04 | 25.81 | 1,151,875 | +0.04(+0.15%) |
Jul 31, 2008 | 25.82 | 26.25 | 25.54 | 25.77 | 1,467,707 | -0.20(-0.77%) |
Jul 30, 2008 | 26.05 | 26.25 | 25.21 | 25.97 | 1,517,199 | +0.34(+1.32%) |
Jul 29, 2008 | 25.63 | 25.64 | 23.96 | 25.63 | 2,476,102 | +1.56(+6.46%) |
Jul 28, 2008 | 25.24 | 25.62 | 23.94 | 24.08 | 2,050,878 | -1.24(-4.90%) |
Jul 25, 2008 | 25.43 | 25.77 | 24.81 | 25.32 | 1,918,513 | -0.01(-0.03%) |
Jul 24, 2008 | 26.82 | 26.82 | 25.18 | 25.33 | 2,437,244 | -1.43(-5.33%) |
Jul 23, 2008 | 26.51 | 27.20 | 25.94 | 26.75 | 4,011,875 | +0.32(+1.22%) |
Jul 22, 2008 | 24.23 | 26.45 | 24.05 | 26.43 | 3,628,394 | +1.97(+8.05%) |
Jul 21, 2008 | 25.43 | 25.48 | 24.28 | 24.46 | 2,674,475 | -0.78(-3.10%) |
Jul 18, 2008 | 25.35 | 25.48 | 24.45 | 25.24 | 2,385,013 | +0.15(+0.58%) |
Jul 17, 2008 | 24.58 | 25.66 | 24.13 | 25.10 | 4,517,973 | +1.06(+4.40%) |
Jul 16, 2008 | 21.91 | 24.04 | 21.66 | 24.04 | 4,108,903 | +2.41(+11.16%) |
Jul 15, 2008 | 21.51 | 22.48 | 20.56 | 21.63 | 4,165,147 | -0.24(-1.09%) |
Jul 14, 2008 | 23.37 | 23.46 | 21.69 | 21.86 | 4,624,612 | -0.87(-3.84%) |
Jul 11, 2008 | 23.67 | 23.67 | 22.11 | 22.74 | 6,208,382 | -0.43(-1.85%) |
Jul 10, 2008 | 23.67 | 23.86 | 22.75 | 23.17 | 3,355,457 | -0.54(-2.29%) |
Jul 09, 2008 | 25.29 | 25.36 | 23.56 | 23.71 | 2,313,603 | -1.48(-5.87%) |
Jul 08, 2008 | 24.15 | 25.21 | 23.53 | 25.19 | 2,256,792 | +1.10(+4.58%) |
Jul 07, 2008 | 24.94 | 25.34 | 23.72 | 24.08 | 1,976,905 | -0.72(-2.90%) |
Jul 04, 2008 | 25.31 | 25.31 | 24.58 | 24.81 | 634,016 | +0.00(+0.00%) |
Jul 03, 2008 | 25.31 | 25.31 | 24.58 | 24.81 | 634,016 | -0.18(-0.74%) |
Jul 02, 2008 | 25.64 | 25.82 | 24.97 | 24.99 | 2,427,109 | -0.48(-1.90%) |
Jul 01, 2008 | 25.07 | 25.76 | 24.55 | 25.47 | 2,948,089 | -0.08(-0.33%) |
Jun 30, 2008 | 26.08 | 26.33 | 25.51 | 25.56 | 1,073,639 | -0.74(-2.83%) |
Jun 27, 2008 | 26.63 | 26.75 | 25.79 | 26.30 | 2,341,108 | -0.28(-1.04%) |
Jun 26, 2008 | 27.04 | 27.30 | 26.53 | 26.58 | 1,472,246 | -1.14(-4.12%) |
Jun 25, 2008 | 27.88 | 28.35 | 27.59 | 27.72 | 1,691,685 | +0.11(+0.42%) |
Jun 24, 2008 | 27.17 | 27.97 | 26.90 | 27.60 | 2,099,811 | +0.15(+0.56%) |
Jun 23, 2008 | 28.21 | 28.28 | 27.31 | 27.45 | 957,151 | -0.67(-2.40%) |
Jun 20, 2008 | 28.60 | 28.71 | 27.90 | 28.12 | 2,004,163 | -0.83(-2.86%) |
Jun 19, 2008 | 28.84 | 29.07 | 28.23 | 28.95 | 1,854,042 | +0.06(+0.21%) |
Jun 18, 2008 | 28.65 | 29.10 | 28.28 | 28.89 | 2,728,546 | -0.33(-1.13%) |
Jun 17, 2008 | 30.21 | 30.37 | 29.17 | 29.22 | 3,385,449 | -0.77(-2.56%) |
Jun 16, 2008 | 29.20 | 30.02 | 29.08 | 29.99 | 2,787,389 | +0.48(+1.64%) |
Jun 13, 2008 | 28.06 | 29.50 | 28.05 | 29.50 | 6,223,107 | +1.59(+5.68%) |
Jun 12, 2008 | 28.11 | 28.55 | 27.48 | 27.92 | 2,261,239 | +0.34(+1.25%) |
Jun 11, 2008 | 28.68 | 28.74 | 27.53 | 27.57 | 2,466,415 | -1.06(-3.69%) |
Jun 10, 2008 | 28.64 | 28.92 | 28.08 | 28.63 | 2,099,093 | +0.15(+0.51%) |
Jun 09, 2008 | 29.19 | 29.23 | 28.05 | 28.48 | 1,078,912 | -0.60(-2.06%) |
Jun 06, 2008 | 30.19 | 30.19 | 27.22 | 29.08 | 1,595,942 | -1.23(-4.05%) |
Jun 05, 2008 | 29.47 | 30.40 | 29.41 | 30.31 | 2,835,882 | +1.13(+3.89%) |
Jun 04, 2008 | 29.16 | 30.00 | 29.07 | 29.17 | 4,595,405 | -0.17(-0.57%) |
Jun 03, 2008 | 29.72 | 29.89 | 28.77 | 29.34 | 5,536,957 | -0.28(-0.96%) |
Jun 02, 2008 | 30.44 | 30.44 | 29.21 | 29.63 | 3,924,551 | -0.87(-2.84%) |
May 30, 2008 | 30.88 | 30.91 | 30.48 | 30.49 | 396,425 | -0.17(-0.55%) |
May 29, 2008 | 30.11 | 31.04 | 30.11 | 30.66 | 1,175,834 | +0.50(+1.65%) |
May 28, 2008 | 30.59 | 30.59 | 29.69 | 30.16 | 2,508,551 | -0.12(-0.40%) |
May 27, 2008 | 29.85 | 30.32 | 29.78 | 30.28 | 1,141,070 | +0.35(+1.18%) |
May 26, 2008 | 30.28 | 30.35 | 29.69 | 29.93 | 0 | +0.00(+0.00%) |
May 23, 2008 | 30.28 | 30.35 | 29.69 | 29.93 | 1,965,702 | -0.50(-1.64%) |
May 22, 2008 | 30.42 | 30.75 | 30.19 | 30.43 | 2,865,817 | +0.09(+0.30%) |
May 21, 2008 | 31.51 | 31.53 | 30.25 | 30.34 | 2,838,586 | -1.09(-3.46%) |
May 20, 2008 | 31.69 | 31.75 | 31.17 | 31.43 | 998,132 | -0.52(-1.63%) |
May 19, 2008 | 32.29 | 32.78 | 31.81 | 31.95 | 1,166,107 | -0.31(-0.95%) |
May 16, 2008 | 32.64 | 32.71 | 32.09 | 32.25 | 706,450 | -0.34(-1.06%) |
May 15, 2008 | 31.94 | 32.64 | 31.94 | 32.60 | 760,246 | +0.51(+1.60%) |
May 14, 2008 | 32.20 | 32.35 | 31.96 | 32.09 | 1,467,484 | +0.18(+0.55%) |
May 13, 2008 | 32.45 | 32.45 | 31.78 | 31.91 | 458,433 | -0.32(-1.00%) |
May 12, 2008 | 31.58 | 32.31 | 31.58 | 32.23 | 1,012,171 | +0.75(+2.39%) |
May 09, 2008 | 31.16 | 32.09 | 31.16 | 31.48 | 1,129,960 | -0.11(-0.36%) |
May 08, 2008 | 31.95 | 32.00 | 31.21 | 31.59 | 2,907,276 | -0.28(-0.89%) |
May 07, 2008 | 32.98 | 33.13 | 31.87 | 31.88 | 1,554,472 | -0.85(-2.60%) |
May 06, 2008 | 32.51 | 32.81 | 31.94 | 32.73 | 1,281,281 | +0.02(+0.05%) |
May 05, 2008 | 32.97 | 33.23 | 32.61 | 32.71 | 1,212,919 | -0.31(-0.95%) |
May 02, 2008 | 33.58 | 33.58 | 32.81 | 33.03 | 1,317,165 | +0.20(+0.61%) |
May 01, 2008 | 31.56 | 32.94 | 31.52 | 32.83 | 733,657 | +1.29(+4.08%) |
Apr 30, 2008 | 31.94 | 32.27 | 31.43 | 31.54 | 740,308 | -0.30(-0.94%) |
Apr 29, 2008 | 32.02 | 32.02 | 31.49 | 31.84 | 834,590 | -0.14(-0.43%) |
Apr 28, 2008 | 32.02 | 32.31 | 31.82 | 31.98 | 523,272 | +0.03(+0.10%) |
Apr 25, 2008 | 31.87 | 32.05 | 31.36 | 31.95 | 1,116,982 | +0.38(+1.21%) |
Apr 24, 2008 | 30.51 | 31.79 | 30.47 | 31.56 | 1,419,353 | +1.13(+3.70%) |
Apr 23, 2008 | 30.32 | 30.87 | 30.17 | 30.44 | 854,912 | +0.08(+0.28%) |
Apr 22, 2008 | 30.63 | 30.64 | 30.09 | 30.35 | 1,032,208 | -0.53(-1.71%) |
Apr 21, 2008 | 31.12 | 31.12 | 30.70 | 30.88 | 781,515 | -0.31(-1.01%) |
Apr 18, 2008 | 31.47 | 31.79 | 31.07 | 31.20 | 2,311,700 | +0.80(+2.62%) |
Apr 17, 2008 | 29.69 | 30.56 | 29.56 | 30.40 | 1,984,551 | +0.53(+1.77%) |
Apr 16, 2008 | 29.33 | 29.93 | 29.30 | 29.87 | 1,481,511 | +0.84(+2.90%) |
Apr 15, 2008 | 29.00 | 29.09 | 28.44 | 29.03 | 1,857,668 | +0.36(+1.26%) |
Apr 14, 2008 | 29.08 | 29.17 | 28.55 | 28.67 | 1,225,778 | -0.57(-1.94%) |
Apr 11, 2008 | 29.46 | 29.93 | 29.10 | 29.23 | 2,004,497 | -0.61(-2.03%) |
Apr 10, 2008 | 29.88 | 30.39 | 29.63 | 29.84 | 1,703,568 | -0.09(-0.31%) |
Apr 09, 2008 | 31.04 | 31.11 | 29.93 | 29.93 | 2,565,429 | -1.03(-3.32%) |
Apr 08, 2008 | 31.07 | 31.40 | 30.72 | 30.96 | 1,286,684 | -0.43(-1.37%) |
Apr 07, 2008 | 31.36 | 31.85 | 31.10 | 31.39 | 1,261,572 | +0.54(+1.76%) |
Apr 04, 2008 | 31.39 | 31.46 | 30.75 | 30.84 | 1,606,022 | -0.42(-1.35%) |
Apr 03, 2008 | 30.80 | 31.70 | 30.40 | 31.27 | 2,661,799 | +0.34(+1.09%) |
Apr 02, 2008 | 31.04 | 31.65 | 30.66 | 30.93 | 1,987,575 | +0.07(+0.22%) |
Apr 01, 2008 | 29.68 | 30.94 | 29.24 | 30.86 | 6,367,033 | +2.31(+8.09%) |
Mar 31, 2008 | 28.41 | 29.06 | 27.89 | 28.55 | 1,869,282 | +0.25(+0.89%) |
Mar 28, 2008 | 29.06 | 29.33 | 28.22 | 28.30 | 6,053,615 | -0.78(-2.69%) |
Mar 27, 2008 | 30.27 | 30.41 | 28.91 | 29.08 | 6,062,876 | -1.10(-3.66%) |
Mar 26, 2008 | 30.48 | 30.61 | 29.99 | 30.18 | 3,704,648 | -0.68(-2.21%) |
Mar 25, 2008 | 30.77 | 31.30 | 30.34 | 30.87 | 2,742,849 | +0.21(+0.70%) |
Mar 24, 2008 | 30.60 | 31.53 | 30.27 | 30.65 | 7,315,655 | +0.44(+1.45%) |
Mar 21, 2008 | 28.31 | 30.26 | 28.01 | 30.22 | 3,880,781 | +0.00(+0.00%) |
Mar 20, 2008 | 28.31 | 30.26 | 28.01 | 30.22 | 3,880,781 | +2.06(+7.32%) |
Mar 19, 2008 | 29.68 | 29.88 | 28.03 | 28.15 | 5,368,136 | -1.10(-3.75%) |
Mar 18, 2008 | 27.67 | 29.36 | 27.64 | 29.25 | 7,771,780 | +3.01(+11.48%) |
Mar 17, 2008 | 27.19 | 27.64 | 24.68 | 26.24 | 8,906,628 | -2.71(-9.37%) |
Mar 14, 2008 | 31.39 | 31.39 | 28.67 | 28.95 | 8,705,407 | -2.00(-6.46%) |
Mar 13, 2008 | 29.64 | 31.22 | 29.23 | 30.95 | 3,933,735 | +0.41(+1.36%) |
Mar 12, 2008 | 31.38 | 31.72 | 30.48 | 30.54 | 2,216,693 | -0.62(-1.99%) |
Mar 11, 2008 | 30.45 | 31.16 | 29.32 | 31.16 | 12,428,168 | +2.34(+8.14%) |
Mar 10, 2008 | 30.14 | 30.34 | 28.81 | 28.81 | 7,244,133 | -1.43(-4.74%) |
Mar 07, 2008 | 29.93 | 31.02 | 29.65 | 30.25 | 3,817,128 | -0.17(-0.55%) |
Mar 06, 2008 | 31.38 | 31.38 | 30.32 | 30.41 | 1,924,699 | -1.28(-4.04%) |
Mar 05, 2008 | 31.83 | 32.32 | 31.34 | 31.69 | 1,298,500 | +0.04(+0.12%) |
Mar 04, 2008 | 31.49 | 31.78 | 30.95 | 31.66 | 3,193,552 | -0.21(-0.67%) |
Mar 03, 2008 | 32.12 | 32.18 | 31.59 | 31.87 | 977,923 | -0.16(-0.50%) |
Feb 29, 2008 | 33.17 | 33.23 | 31.95 | 32.03 | 5,205,052 | -1.68(-4.98%) |
Feb 28, 2008 | 34.48 | 34.48 | 33.59 | 33.71 | 637,835 | -1.16(-3.34%) |
Feb 27, 2008 | 34.16 | 35.11 | 34.16 | 34.87 | 1,291,358 | +0.31(+0.91%) |
Feb 26, 2008 | 34.18 | 35.05 | 34.02 | 34.56 | 977,494 | +0.07(+0.19%) |
Feb 25, 2008 | 33.80 | 34.63 | 33.41 | 34.49 | 3,220,593 | +0.55(+1.63%) |
Feb 22, 2008 | 33.52 | 33.94 | 32.84 | 33.94 | 1,241,232 | +0.42(+1.26%) |
Feb 21, 2008 | 34.15 | 34.34 | 33.46 | 33.52 | 1,439,481 | -0.46(-1.36%) |
Feb 20, 2008 | 32.81 | 34.13 | 32.52 | 33.98 | 6,932,242 | +0.99(+3.00%) |
Feb 19, 2008 | 34.21 | 34.36 | 32.95 | 32.99 | 5,267,171 | -0.96(-2.82%) |
Feb 18, 2008 | 33.68 | 33.95 | 33.27 | 33.95 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 33.68 | 33.95 | 33.27 | 33.95 | 5,613,309 | +0.08(+0.23%) |
Feb 14, 2008 | 34.38 | 34.50 | 33.79 | 33.87 | 4,794,675 | -0.41(-1.21%) |
Feb 13, 2008 | 34.39 | 34.48 | 33.63 | 34.28 | 2,201,945 | +0.29(+0.86%) |
Feb 12, 2008 | 34.48 | 34.74 | 33.63 | 33.99 | 1,530,066 | -0.04(-0.11%) |
Feb 11, 2008 | 34.18 | 34.43 | 33.66 | 34.03 | 1,588,666 | -0.07(-0.20%) |
Feb 08, 2008 | 34.51 | 34.56 | 33.74 | 34.10 | 2,065,396 | -0.44(-1.29%) |
Feb 07, 2008 | 33.83 | 35.12 | 33.71 | 34.54 | 2,436,565 | +0.91(+2.70%) |
Feb 06, 2008 | 35.03 | 35.14 | 33.59 | 33.64 | 2,318,433 | -1.24(-3.57%) |
Feb 05, 2008 | 36.18 | 36.44 | 34.88 | 34.88 | 5,595,414 | -2.19(-5.91%) |
Feb 04, 2008 | 37.72 | 37.72 | 36.90 | 37.07 | 1,462,011 | -0.50(-1.33%) |
Feb 01, 2008 | 37.28 | 37.73 | 36.81 | 37.57 | 1,555,128 | +0.38(+1.03%) |
Jan 31, 2008 | 35.64 | 37.51 | 35.54 | 37.19 | 3,398,720 | +0.81(+2.23%) |
Jan 30, 2008 | 36.55 | 37.83 | 36.24 | 36.38 | 3,864,016 | -0.25(-0.69%) |
Jan 29, 2008 | 36.78 | 36.80 | 35.97 | 36.63 | 1,469,530 | +0.21(+0.57%) |
Jan 28, 2008 | 35.82 | 36.43 | 35.14 | 36.42 | 1,990,204 | +1.06(+2.99%) |
Jan 25, 2008 | 36.68 | 37.00 | 35.23 | 35.36 | 3,444,234 | -0.98(-2.70%) |
Jan 24, 2008 | 36.29 | 36.73 | 35.95 | 36.35 | 2,473,831 | +0.33(+0.91%) |
Jan 23, 2008 | 33.41 | 36.05 | 33.20 | 36.02 | 3,172,098 | +1.83(+5.36%) |
Jan 22, 2008 | 31.24 | 34.77 | 31.24 | 34.18 | 3,054,442 | +0.81(+2.43%) |
Jan 21, 2008 | 33.59 | 33.92 | 32.49 | 33.37 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 33.59 | 33.92 | 32.49 | 33.37 | 2,915,646 | +0.17(+0.51%) |
Jan 17, 2008 | 35.33 | 35.44 | 33.09 | 33.20 | 3,666,238 | -2.11(-5.97%) |
Jan 16, 2008 | 34.87 | 35.95 | 34.58 | 35.31 | 2,255,599 | +0.20(+0.57%) |
Jan 15, 2008 | 36.12 | 36.20 | 35.09 | 35.11 | 1,883,719 | -1.57(-4.28%) |
Jan 14, 2008 | 36.41 | 36.74 | 36.23 | 36.68 | 1,257,139 | +0.52(+1.44%) |
Jan 11, 2008 | 35.79 | 36.81 | 35.60 | 36.16 | 2,411,258 | +0.11(+0.30%) |
Jan 10, 2008 | 34.27 | 36.59 | 34.27 | 36.05 | 3,989,254 | +1.07(+3.07%) |
Jan 09, 2008 | 34.42 | 35.01 | 33.53 | 34.98 | 2,187,558 | +0.42(+1.22%) |
Jan 08, 2008 | 36.12 | 36.36 | 34.51 | 34.56 | 2,444,377 | -1.31(-3.65%) |
Jan 07, 2008 | 36.45 | 36.51 | 35.31 | 35.87 | 1,891,483 | -0.41(-1.12%) |
Jan 04, 2008 | 37.15 | 37.17 | 36.06 | 36.28 | 1,717,988 | -1.44(-3.82%) |
Jan 03, 2008 | 38.28 | 38.33 | 37.61 | 37.72 | 924,699 | -0.44(-1.16%) |
Jan 02, 2008 | 39.28 | 39.28 | 38.01 | 38.16 | 1,028,376 | -1.04(-2.66%) |
Jan 01, 2008 | 38.85 | 39.51 | 38.55 | 39.20 | 361,841 | +0.00(+0.00%) |
Dec 31, 2007 | 38.85 | 39.51 | 38.55 | 39.20 | 361,841 | +0.28(+0.71%) |
Dec 28, 2007 | 39.40 | 39.40 | 38.70 | 38.93 | 276,522 | -0.05(-0.14%) |
Dec 27, 2007 | 39.63 | 39.82 | 38.92 | 38.98 | 1,007,183 | -1.01(-2.53%) |
Dec 26, 2007 | 39.48 | 40.05 | 39.38 | 39.99 | 630,429 | +0.15(+0.38%) |
Dec 24, 2007 | 39.79 | 40.07 | 39.57 | 39.84 | 156,595 | +0.28(+0.70%) |
Dec 21, 2007 | 39.08 | 39.60 | 39.02 | 39.56 | 1,009,783 | +0.97(+2.50%) |
Dec 20, 2007 | 38.62 | 38.62 | 37.80 | 38.60 | 1,330,021 | +0.34(+0.90%) |
Dec 19, 2007 | 38.05 | 38.58 | 37.77 | 38.25 | 744,456 | +0.43(+1.13%) |
Dec 18, 2007 | 38.45 | 38.48 | 37.21 | 37.82 | 1,738,056 | -0.33(-0.85%) |
Dec 17, 2007 | 38.58 | 38.88 | 38.13 | 38.15 | 992,688 | -0.56(-1.44%) |
Dec 14, 2007 | 38.44 | 39.46 | 38.44 | 38.71 | 740,307 | -0.10(-0.26%) |
Dec 13, 2007 | 38.51 | 38.84 | 37.78 | 38.81 | 1,349,204 | +0.03(+0.08%) |
Dec 12, 2007 | 39.85 | 39.85 | 38.09 | 38.77 | 2,846,915 | +0.33(+0.86%) |
Dec 11, 2007 | 40.45 | 40.67 | 38.41 | 38.45 | 1,995,293 | -1.91(-4.73%) |
Dec 10, 2007 | 39.66 | 40.53 | 39.66 | 40.35 | 2,257,331 | +0.85(+2.15%) |
Dec 07, 2007 | 39.59 | 39.92 | 39.29 | 39.50 | 1,042,908 | +0.10(+0.25%) |
Dec 06, 2007 | 38.13 | 39.48 | 38.08 | 39.40 | 1,176,427 | +1.09(+2.84%) |
Dec 05, 2007 | 38.28 | 38.53 | 37.86 | 38.32 | 1,212,052 | +0.67(+1.79%) |
Dec 04, 2007 | 37.91 | 38.05 | 37.64 | 37.64 | 2,192,604 | -0.87(-2.25%) |
Dec 03, 2007 | 38.81 | 38.90 | 38.31 | 38.51 | 861,538 | -0.57(-1.47%) |
Nov 30, 2007 | 39.59 | 43.70 | 38.68 | 39.08 | 2,086,250 | +0.57(+1.49%) |
Nov 29, 2007 | 38.61 | 38.91 | 38.19 | 38.51 | 2,438,982 | -0.62(-1.59%) |
Nov 28, 2007 | 37.18 | 39.14 | 37.18 | 39.13 | 1,267,253 | +2.25(+6.11%) |
Nov 27, 2007 | 36.51 | 37.07 | 36.15 | 36.87 | 2,213,745 | +0.71(+1.97%) |
Nov 26, 2007 | 37.77 | 37.77 | 36.09 | 36.16 | 1,235,150 | -1.27(-3.40%) |
Nov 23, 2007 | 36.97 | 37.58 | 36.87 | 37.43 | 760,143 | +1.03(+2.84%) |
Nov 21, 2007 | 36.88 | 36.94 | 35.85 | 36.40 | 994,776 | -0.69(-1.86%) |
Nov 20, 2007 | 37.53 | 37.98 | 36.28 | 37.09 | 1,656,315 | -0.29(-0.78%) |
Nov 19, 2007 | 37.93 | 38.12 | 37.13 | 37.38 | 1,489,097 | -0.90(-2.34%) |
Nov 16, 2007 | 38.60 | 38.68 | 37.83 | 38.28 | 2,238,539 | -0.31(-0.81%) |
Nov 15, 2007 | 39.26 | 39.54 | 38.01 | 38.59 | 1,721,903 | -0.97(-2.44%) |
Nov 14, 2007 | 39.92 | 40.15 | 39.27 | 39.56 | 2,889,848 | +0.59(+1.51%) |
Nov 13, 2007 | 38.01 | 39.07 | 37.57 | 38.97 | 2,573,524 | +1.88(+5.06%) |
Nov 12, 2007 | 37.43 | 38.31 | 37.09 | 37.09 | 2,545,598 | -0.65(-1.73%) |
Nov 09, 2007 | 37.71 | 38.62 | 36.79 | 37.74 | 3,654,323 | -0.12(-0.30%) |
Nov 08, 2007 | 37.95 | 38.55 | 36.71 | 37.86 | 2,319,056 | -0.14(-0.36%) |
Nov 07, 2007 | 38.34 | 39.24 | 37.95 | 37.99 | 3,267,244 | -1.60(-4.04%) |
Nov 06, 2007 | 39.03 | 39.59 | 38.48 | 39.59 | 2,851,090 | +0.64(+1.63%) |
Nov 05, 2007 | 38.04 | 39.40 | 38.04 | 38.96 | 3,391,328 | -0.89(-2.23%) |
Nov 02, 2007 | 40.40 | 40.41 | 39.03 | 39.85 | 3,711,194 | -0.66(-1.63%) |