Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 26.55 | 26.90 | 25.94 | 26.50 | 791,831 | -0.05(-0.20%) |
Oct 30, 2008 | 25.72 | 26.59 | 24.61 | 26.55 | 837,049 | +1.41(+5.60%) |
Oct 29, 2008 | 24.77 | 25.68 | 24.18 | 25.14 | 656,092 | +0.57(+2.30%) |
Oct 28, 2008 | 23.16 | 24.61 | 22.74 | 24.58 | 842,593 | +1.90(+8.40%) |
Oct 27, 2008 | 22.62 | 23.95 | 22.38 | 22.67 | 798,940 | +0.21(+0.94%) |
Oct 24, 2008 | 21.54 | 23.15 | 21.12 | 22.46 | 553,458 | -0.70(-3.03%) |
Oct 23, 2008 | 23.03 | 23.48 | 21.85 | 23.17 | 760,306 | +0.25(+1.11%) |
Oct 22, 2008 | 23.65 | 23.65 | 22.53 | 22.91 | 621,572 | -1.33(-5.47%) |
Oct 21, 2008 | 23.39 | 24.74 | 23.39 | 24.24 | 672,657 | +0.45(+1.88%) |
Oct 20, 2008 | 23.03 | 23.86 | 22.31 | 23.79 | 386,752 | +0.89(+3.87%) |
Oct 17, 2008 | 23.19 | 23.94 | 22.17 | 22.90 | 772,429 | -1.09(-4.54%) |
Oct 16, 2008 | 22.10 | 24.06 | 21.74 | 23.99 | 783,698 | +2.11(+9.62%) |
Oct 15, 2008 | 23.34 | 24.09 | 21.73 | 21.89 | 666,866 | -1.90(-7.97%) |
Oct 14, 2008 | 24.36 | 24.39 | 23.20 | 23.78 | 913,485 | -0.26(-1.09%) |
Oct 13, 2008 | 22.63 | 24.11 | 22.29 | 24.04 | 629,340 | +2.33(+10.71%) |
Oct 10, 2008 | 20.32 | 22.03 | 19.62 | 21.72 | 1,163,222 | +0.44(+2.06%) |
Oct 09, 2008 | 23.55 | 24.50 | 21.17 | 21.28 | 1,070,021 | -1.88(-8.11%) |
Oct 08, 2008 | 23.10 | 24.33 | 22.82 | 23.16 | 1,069,659 | -0.54(-2.30%) |
Oct 07, 2008 | 23.34 | 25.17 | 23.34 | 23.70 | 807,978 | -0.86(-3.50%) |
Oct 06, 2008 | 24.58 | 25.61 | 23.46 | 24.56 | 998,377 | -0.60(-2.37%) |
Oct 03, 2008 | 25.82 | 25.90 | 24.96 | 25.16 | 557,697 | -0.34(-1.34%) |
Oct 02, 2008 | 26.45 | 26.45 | 25.48 | 25.50 | 340,034 | -1.07(-4.03%) |
Oct 01, 2008 | 26.22 | 26.90 | 26.14 | 26.57 | 441,808 | +0.10(+0.36%) |
Sep 30, 2008 | 25.63 | 26.48 | 25.25 | 26.47 | 644,061 | +0.90(+3.53%) |
Sep 29, 2008 | 25.90 | 26.49 | 25.24 | 25.57 | 419,944 | -0.71(-2.70%) |
Sep 26, 2008 | 24.90 | 26.32 | 24.83 | 26.28 | 453,745 | +0.84(+3.31%) |
Sep 25, 2008 | 25.50 | 26.11 | 25.39 | 25.44 | 479,527 | +0.14(+0.55%) |
Sep 24, 2008 | 25.47 | 25.85 | 24.71 | 25.30 | 413,857 | -0.09(-0.35%) |
Sep 23, 2008 | 25.03 | 25.85 | 25.03 | 25.39 | 314,451 | +0.33(+1.33%) |
Sep 22, 2008 | 25.31 | 25.68 | 24.93 | 25.05 | 505,577 | -0.56(-2.19%) |
Sep 19, 2008 | 25.42 | 26.14 | 24.79 | 25.61 | 1,622,032 | +1.18(+4.81%) |
Sep 18, 2008 | 25.43 | 25.82 | 23.82 | 24.44 | 1,353,385 | -0.39(-1.56%) |
Sep 17, 2008 | 25.57 | 26.29 | 24.82 | 24.82 | 561,225 | -1.11(-4.26%) |
Sep 16, 2008 | 25.24 | 26.00 | 24.87 | 25.93 | 639,567 | +0.67(+2.64%) |
Sep 15, 2008 | 25.48 | 25.91 | 25.01 | 25.26 | 592,390 | -0.57(-2.21%) |
Sep 12, 2008 | 26.13 | 26.38 | 25.74 | 25.83 | 468,812 | -0.52(-1.96%) |
Sep 11, 2008 | 25.95 | 26.49 | 25.95 | 26.35 | 680,330 | -0.02(-0.07%) |
Sep 10, 2008 | 26.16 | 26.55 | 25.93 | 26.37 | 585,640 | +0.48(+1.86%) |
Sep 09, 2008 | 26.11 | 26.75 | 25.53 | 25.89 | 617,174 | -0.17(-0.64%) |
Sep 08, 2008 | 25.73 | 26.25 | 24.69 | 26.05 | 418,763 | +0.58(+2.27%) |
Sep 05, 2008 | 24.68 | 26.00 | 24.12 | 25.47 | 718,144 | +0.88(+3.57%) |
Sep 04, 2008 | 25.01 | 25.26 | 24.53 | 24.60 | 632,249 | -0.46(-1.86%) |
Sep 03, 2008 | 25.36 | 25.62 | 24.95 | 25.06 | 895,146 | -0.31(-1.21%) |
Sep 02, 2008 | 25.80 | 26.12 | 25.14 | 25.37 | 462,877 | -0.08(-0.31%) |
Aug 29, 2008 | 25.58 | 25.58 | 24.94 | 25.45 | 232,515 | +0.07(+0.28%) |
Aug 28, 2008 | 25.13 | 25.47 | 24.95 | 25.38 | 483,457 | +0.30(+1.19%) |
Aug 27, 2008 | 24.89 | 25.42 | 24.89 | 25.08 | 349,633 | +0.14(+0.56%) |
Aug 26, 2008 | 24.83 | 25.27 | 24.54 | 24.94 | 382,049 | +0.12(+0.50%) |
Aug 25, 2008 | 25.28 | 25.28 | 24.47 | 24.82 | 312,531 | -0.56(-2.21%) |
Aug 22, 2008 | 24.82 | 25.46 | 24.66 | 25.38 | 335,682 | +0.74(+2.99%) |
Aug 21, 2008 | 24.72 | 25.03 | 24.38 | 24.64 | 328,235 | -0.30(-1.20%) |
Aug 20, 2008 | 25.38 | 25.70 | 24.69 | 24.94 | 471,252 | -0.27(-1.08%) |
Aug 19, 2008 | 25.04 | 25.35 | 24.68 | 25.21 | 406,093 | +0.16(+0.63%) |
Aug 18, 2008 | 25.00 | 25.54 | 24.76 | 25.05 | 568,782 | -0.55(-2.16%) |
Aug 15, 2008 | 24.90 | 25.61 | 24.58 | 25.61 | 1,037,873 | +1.19(+4.89%) |
Aug 14, 2008 | 24.18 | 24.67 | 23.97 | 24.41 | 775,977 | +0.11(+0.43%) |
Aug 13, 2008 | 24.60 | 24.77 | 24.13 | 24.31 | 736,614 | -0.44(-1.77%) |
Aug 12, 2008 | 25.31 | 25.71 | 24.62 | 24.75 | 677,091 | -0.61(-2.39%) |
Aug 11, 2008 | 23.69 | 25.71 | 23.47 | 25.35 | 821,260 | +1.57(+6.61%) |
Aug 08, 2008 | 22.82 | 23.88 | 22.58 | 23.78 | 536,598 | +0.94(+4.11%) |
Aug 07, 2008 | 22.43 | 22.94 | 22.20 | 22.84 | 665,658 | +0.29(+1.28%) |
Aug 06, 2008 | 22.77 | 22.77 | 22.01 | 22.55 | 372,795 | -0.32(-1.38%) |
Aug 05, 2008 | 21.96 | 22.96 | 21.49 | 22.87 | 419,935 | +1.21(+5.59%) |
Aug 04, 2008 | 21.87 | 21.92 | 21.15 | 21.66 | 441,486 | -0.26(-1.20%) |
Aug 01, 2008 | 21.70 | 22.21 | 21.20 | 21.92 | 486,361 | +0.33(+1.54%) |
Jul 31, 2008 | 21.58 | 22.18 | 21.56 | 21.59 | 348,768 | -0.22(-1.01%) |
Jul 30, 2008 | 22.22 | 22.43 | 21.62 | 21.81 | 474,516 | -0.33(-1.51%) |
Jul 29, 2008 | 22.14 | 22.26 | 21.07 | 22.14 | 490,443 | +1.05(+4.99%) |
Jul 28, 2008 | 21.54 | 21.73 | 20.88 | 21.09 | 458,829 | -0.56(-2.59%) |
Jul 25, 2008 | 21.24 | 22.03 | 20.71 | 21.65 | 425,478 | +0.66(+3.14%) |
Jul 24, 2008 | 21.64 | 21.70 | 20.95 | 20.99 | 452,722 | -0.51(-2.37%) |
Jul 23, 2008 | 21.94 | 21.94 | 21.19 | 21.50 | 653,378 | -0.57(-2.58%) |
Jul 22, 2008 | 20.08 | 22.14 | 20.04 | 22.07 | 633,496 | +1.93(+9.59%) |
Jul 21, 2008 | 20.42 | 20.73 | 20.09 | 20.14 | 474,416 | -0.25(-1.21%) |
Jul 18, 2008 | 21.33 | 21.33 | 20.24 | 20.38 | 405,958 | -0.84(-3.97%) |
Jul 17, 2008 | 21.15 | 21.45 | 20.53 | 21.23 | 483,349 | +0.17(+0.79%) |
Jul 16, 2008 | 19.74 | 21.10 | 19.73 | 21.06 | 530,498 | +1.43(+7.29%) |
Jul 15, 2008 | 19.66 | 19.83 | 19.23 | 19.63 | 623,985 | -0.21(-1.06%) |
Jul 14, 2008 | 19.86 | 20.10 | 19.14 | 19.84 | 363,685 | +0.18(+0.94%) |
Jul 11, 2008 | 19.41 | 19.82 | 19.14 | 19.66 | 528,611 | +0.04(+0.18%) |
Jul 10, 2008 | 19.25 | 19.73 | 19.13 | 19.62 | 496,004 | +0.20(+1.04%) |
Jul 09, 2008 | 20.39 | 20.45 | 19.36 | 19.42 | 516,879 | -0.93(-4.57%) |
Jul 08, 2008 | 19.45 | 20.37 | 19.25 | 20.35 | 526,733 | +0.97(+4.98%) |
Jul 07, 2008 | 19.52 | 19.96 | 19.14 | 19.38 | 476,194 | +0.04(+0.23%) |
Jul 04, 2008 | 19.79 | 19.95 | 19.33 | 19.34 | 299,893 | +0.00(+0.00%) |
Jul 03, 2008 | 19.79 | 19.95 | 19.33 | 19.34 | 299,893 | -0.36(-1.83%) |
Jul 02, 2008 | 20.18 | 20.29 | 19.59 | 19.70 | 517,875 | -0.54(-2.69%) |
Jul 01, 2008 | 20.25 | 20.48 | 19.79 | 20.24 | 661,119 | -0.09(-0.43%) |
Jun 30, 2008 | 20.77 | 20.96 | 20.32 | 20.33 | 452,112 | -0.53(-2.52%) |
Jun 27, 2008 | 21.09 | 21.39 | 20.82 | 20.86 | 794,623 | -0.32(-1.49%) |
Jun 26, 2008 | 21.33 | 21.58 | 21.07 | 21.17 | 519,889 | -0.35(-1.63%) |
Jun 25, 2008 | 21.19 | 21.62 | 20.96 | 21.53 | 744,882 | +0.31(+1.45%) |
Jun 24, 2008 | 21.79 | 21.79 | 21.11 | 21.22 | 1,072,249 | -0.91(-4.12%) |
Jun 23, 2008 | 22.67 | 23.08 | 22.10 | 22.13 | 1,459,900 | -0.07(-0.32%) |
Jun 20, 2008 | 21.34 | 22.29 | 20.78 | 22.20 | 2,813,121 | +0.80(+3.73%) |
Jun 19, 2008 | 20.90 | 21.42 | 20.71 | 21.40 | 617,496 | +0.50(+2.39%) |
Jun 18, 2008 | 20.95 | 21.25 | 20.75 | 20.90 | 451,361 | -0.23(-1.08%) |
Jun 17, 2008 | 21.60 | 21.61 | 20.91 | 21.13 | 683,097 | -0.51(-2.35%) |
Jun 16, 2008 | 21.25 | 22.07 | 21.10 | 21.64 | 827,727 | +0.36(+1.69%) |
Jun 13, 2008 | 20.78 | 21.31 | 20.27 | 21.28 | 982,883 | +0.76(+3.72%) |
Jun 12, 2008 | 19.74 | 21.04 | 19.08 | 20.52 | 2,748,590 | +2.99(+17.08%) |
Jun 11, 2008 | 18.08 | 18.20 | 17.52 | 17.52 | 762,573 | -0.48(-2.68%) |
Jun 10, 2008 | 18.18 | 18.33 | 17.86 | 18.01 | 973,083 | -0.41(-2.24%) |
Jun 09, 2008 | 18.69 | 18.85 | 18.25 | 18.42 | 843,907 | -0.25(-1.36%) |
Jun 06, 2008 | 19.79 | 19.79 | 18.65 | 18.67 | 633,796 | -1.24(-6.21%) |
Jun 05, 2008 | 19.17 | 19.92 | 19.17 | 19.91 | 467,651 | +0.60(+3.09%) |
Jun 04, 2008 | 19.02 | 19.53 | 18.91 | 19.31 | 561,489 | +0.18(+0.92%) |
Jun 03, 2008 | 18.97 | 19.29 | 18.80 | 19.14 | 794,055 | +0.28(+1.49%) |
Jun 02, 2008 | 19.19 | 19.41 | 18.64 | 18.86 | 598,413 | -0.35(-1.83%) |
May 30, 2008 | 19.01 | 19.31 | 18.73 | 19.21 | 805,653 | +0.25(+1.34%) |
May 29, 2008 | 18.47 | 19.14 | 18.43 | 18.95 | 488,661 | +0.39(+2.13%) |
May 28, 2008 | 18.57 | 18.65 | 18.27 | 18.56 | 427,237 | +0.10(+0.52%) |
May 27, 2008 | 18.14 | 18.71 | 18.10 | 18.46 | 467,146 | +0.39(+2.14%) |
May 26, 2008 | 18.23 | 18.32 | 17.95 | 18.08 | 556,438 | +0.00(+0.00%) |
May 23, 2008 | 18.23 | 18.32 | 17.95 | 18.08 | 556,438 | -0.31(-1.67%) |
May 22, 2008 | 18.18 | 18.65 | 18.01 | 18.38 | 972,593 | +0.25(+1.40%) |
May 21, 2008 | 18.37 | 18.85 | 18.06 | 18.13 | 1,039,522 | -0.34(-1.85%) |
May 20, 2008 | 18.41 | 19.10 | 18.16 | 18.47 | 1,609,403 | -1.67(-8.28%) |
May 19, 2008 | 20.17 | 20.31 | 19.88 | 20.14 | 509,931 | -0.06(-0.30%) |
May 16, 2008 | 20.73 | 20.94 | 19.75 | 20.20 | 487,942 | -0.39(-1.88%) |
May 15, 2008 | 20.28 | 20.63 | 20.10 | 20.59 | 512,887 | +0.27(+1.34%) |
May 14, 2008 | 20.22 | 20.60 | 19.72 | 20.31 | 606,345 | +0.11(+0.56%) |
May 13, 2008 | 19.66 | 20.21 | 19.65 | 20.20 | 646,846 | +0.54(+2.77%) |
May 12, 2008 | 18.99 | 19.71 | 18.98 | 19.66 | 491,658 | +0.75(+3.94%) |
May 09, 2008 | 18.61 | 19.01 | 18.61 | 18.91 | 228,582 | -0.03(-0.14%) |
May 08, 2008 | 18.96 | 19.12 | 18.57 | 18.94 | 446,684 | +0.03(+0.14%) |
May 07, 2008 | 19.37 | 19.71 | 18.87 | 18.91 | 403,161 | -0.39(-2.05%) |
May 06, 2008 | 19.45 | 19.62 | 19.21 | 19.31 | 618,525 | -0.24(-1.21%) |
May 05, 2008 | 19.37 | 19.58 | 19.18 | 19.54 | 494,464 | +0.15(+0.77%) |
May 02, 2008 | 20.03 | 20.13 | 19.17 | 19.39 | 653,392 | -0.25(-1.29%) |
May 01, 2008 | 19.45 | 19.94 | 19.35 | 19.65 | 463,635 | +0.23(+1.17%) |
Apr 30, 2008 | 19.55 | 20.10 | 19.31 | 19.42 | 371,459 | -0.11(-0.58%) |
Apr 29, 2008 | 19.32 | 19.70 | 19.28 | 19.53 | 368,115 | +0.16(+0.82%) |
Apr 28, 2008 | 19.30 | 19.51 | 19.18 | 19.38 | 317,186 | +0.17(+0.87%) |
Apr 25, 2008 | 19.07 | 19.36 | 18.75 | 19.21 | 410,543 | +0.26(+1.39%) |
Apr 24, 2008 | 18.59 | 19.26 | 18.49 | 18.95 | 416,470 | +0.40(+2.18%) |
Apr 23, 2008 | 18.63 | 18.70 | 18.33 | 18.54 | 472,614 | +0.00(+0.00%) |
Apr 22, 2008 | 19.01 | 19.15 | 18.28 | 18.54 | 342,760 | -0.60(-3.12%) |
Apr 21, 2008 | 19.35 | 19.43 | 18.98 | 19.14 | 410,510 | -0.41(-2.11%) |
Apr 18, 2008 | 19.28 | 19.59 | 19.04 | 19.55 | 421,428 | +0.67(+3.53%) |
Apr 17, 2008 | 18.86 | 19.16 | 18.64 | 18.88 | 341,569 | -0.10(-0.51%) |
Apr 16, 2008 | 19.02 | 19.55 | 18.88 | 18.98 | 682,826 | +0.11(+0.60%) |
Apr 15, 2008 | 18.64 | 19.00 | 18.25 | 18.87 | 1,156,437 | +0.34(+1.85%) |
Apr 14, 2008 | 18.90 | 18.90 | 18.51 | 18.52 | 522,328 | -0.34(-1.81%) |
Apr 11, 2008 | 18.95 | 19.39 | 18.82 | 18.87 | 855,789 | -0.54(-2.80%) |
Apr 10, 2008 | 19.31 | 19.54 | 19.17 | 19.41 | 869,317 | +0.05(+0.27%) |
Apr 09, 2008 | 19.50 | 19.56 | 19.09 | 19.36 | 949,973 | -0.25(-1.30%) |
Apr 08, 2008 | 19.59 | 20.73 | 19.31 | 19.61 | 370,629 | -0.14(-0.71%) |
Apr 07, 2008 | 20.14 | 20.31 | 19.66 | 19.75 | 375,478 | -0.22(-1.10%) |
Apr 04, 2008 | 19.88 | 20.15 | 19.59 | 19.97 | 451,680 | +0.18(+0.93%) |
Apr 03, 2008 | 20.12 | 20.33 | 19.66 | 19.79 | 512,397 | -0.52(-2.55%) |
Apr 02, 2008 | 20.33 | 20.68 | 20.02 | 20.31 | 403,009 | -0.14(-0.69%) |
Apr 01, 2008 | 20.13 | 20.57 | 20.02 | 20.45 | 411,661 | +0.61(+3.10%) |
Mar 31, 2008 | 19.51 | 19.95 | 19.33 | 19.83 | 618,019 | +0.28(+1.44%) |
Mar 28, 2008 | 19.68 | 19.76 | 19.36 | 19.55 | 513,209 | -0.19(-0.98%) |
Mar 27, 2008 | 20.10 | 20.18 | 19.71 | 19.74 | 406,478 | -0.25(-1.23%) |
Mar 26, 2008 | 19.87 | 20.06 | 19.58 | 19.99 | 440,541 | +0.07(+0.35%) |
Mar 25, 2008 | 19.91 | 20.03 | 19.66 | 19.92 | 799,147 | +0.04(+0.22%) |
Mar 24, 2008 | 19.71 | 20.09 | 19.44 | 19.88 | 779,911 | +0.18(+0.94%) |
Mar 21, 2008 | 19.60 | 19.89 | 19.09 | 19.69 | 1,813,518 | +0.00(+0.00%) |
Mar 20, 2008 | 19.60 | 19.89 | 19.09 | 19.69 | 1,813,518 | +0.29(+1.49%) |
Mar 19, 2008 | 20.20 | 20.49 | 19.39 | 19.40 | 889,023 | -0.64(-3.20%) |
Mar 18, 2008 | 19.88 | 20.16 | 19.42 | 20.04 | 786,840 | +0.61(+3.12%) |
Mar 17, 2008 | 19.42 | 20.05 | 19.15 | 19.44 | 992,589 | -0.64(-3.19%) |
Mar 14, 2008 | 20.36 | 20.55 | 19.74 | 20.08 | 779,818 | -0.18(-0.91%) |
Mar 13, 2008 | 19.69 | 20.38 | 19.52 | 20.26 | 565,279 | +0.26(+1.32%) |
Mar 12, 2008 | 19.95 | 20.51 | 19.59 | 20.00 | 720,257 | -0.17(-0.83%) |
Mar 11, 2008 | 20.18 | 21.00 | 19.33 | 20.17 | 2,199,037 | +0.64(+3.28%) |
Mar 10, 2008 | 19.53 | 19.70 | 19.23 | 19.52 | 1,744,640 | -0.66(-3.26%) |
Mar 07, 2008 | 20.41 | 20.46 | 19.03 | 20.18 | 3,521,250 | -1.69(-7.74%) |
Mar 06, 2008 | 22.48 | 22.57 | 21.81 | 21.88 | 1,710,604 | -0.94(-4.12%) |
Mar 05, 2008 | 22.47 | 22.88 | 22.17 | 22.82 | 657,955 | +0.49(+2.20%) |
Mar 04, 2008 | 21.88 | 22.51 | 21.53 | 22.32 | 499,409 | +0.26(+1.19%) |
Mar 03, 2008 | 22.04 | 22.17 | 21.60 | 22.06 | 487,815 | +0.08(+0.36%) |
Feb 29, 2008 | 22.13 | 22.60 | 21.80 | 21.98 | 493,228 | -0.47(-2.07%) |
Feb 28, 2008 | 22.40 | 22.60 | 22.12 | 22.45 | 804,986 | -0.10(-0.43%) |
Feb 27, 2008 | 22.46 | 22.79 | 22.08 | 22.54 | 773,256 | -0.18(-0.81%) |
Feb 26, 2008 | 22.58 | 22.89 | 22.36 | 22.73 | 799,911 | +0.04(+0.15%) |
Feb 25, 2008 | 22.44 | 22.89 | 22.03 | 22.69 | 537,860 | +0.30(+1.33%) |
Feb 22, 2008 | 22.86 | 22.95 | 22.18 | 22.39 | 512,787 | -0.47(-2.07%) |
Feb 21, 2008 | 23.68 | 23.95 | 22.73 | 22.87 | 551,110 | -0.68(-2.91%) |
Feb 20, 2008 | 22.71 | 23.64 | 22.68 | 23.55 | 481,235 | +0.73(+3.19%) |
Feb 19, 2008 | 23.32 | 23.43 | 22.60 | 22.82 | 579,574 | -0.23(-0.99%) |
Feb 18, 2008 | 22.23 | 23.10 | 22.04 | 23.05 | 850,493 | +0.00(+0.00%) |
Feb 15, 2008 | 22.23 | 23.10 | 22.04 | 23.05 | 850,493 | +0.63(+2.82%) |
Feb 14, 2008 | 23.29 | 23.29 | 22.31 | 22.42 | 588,306 | -0.44(-1.92%) |
Feb 13, 2008 | 22.62 | 23.03 | 22.53 | 22.86 | 581,567 | +0.43(+1.92%) |
Feb 12, 2008 | 22.53 | 22.78 | 22.16 | 22.43 | 662,079 | -0.07(-0.31%) |
Feb 11, 2008 | 22.56 | 23.01 | 22.08 | 22.50 | 726,690 | -0.06(-0.27%) |
Feb 08, 2008 | 22.59 | 22.87 | 22.05 | 22.56 | 344,284 | -0.12(-0.54%) |
Feb 07, 2008 | 21.97 | 22.99 | 21.91 | 22.68 | 658,769 | +0.54(+2.46%) |
Feb 06, 2008 | 21.89 | 22.53 | 21.64 | 22.14 | 580,901 | +0.46(+2.15%) |
Feb 05, 2008 | 21.97 | 22.14 | 21.56 | 21.67 | 674,928 | -0.80(-3.55%) |
Feb 04, 2008 | 23.19 | 23.19 | 22.34 | 22.47 | 573,571 | -0.80(-3.43%) |
Feb 01, 2008 | 22.89 | 23.46 | 22.68 | 23.27 | 710,367 | +0.46(+2.00%) |
Jan 31, 2008 | 21.53 | 23.10 | 21.48 | 22.82 | 713,867 | +0.89(+4.04%) |
Jan 30, 2008 | 22.36 | 22.59 | 21.80 | 21.93 | 791,601 | -0.55(-2.46%) |
Jan 29, 2008 | 22.79 | 22.96 | 22.10 | 22.48 | 501,818 | -0.24(-1.04%) |
Jan 28, 2008 | 22.26 | 22.96 | 21.94 | 22.72 | 635,813 | +0.36(+1.61%) |
Jan 25, 2008 | 22.86 | 23.01 | 21.97 | 22.36 | 534,304 | -0.22(-0.97%) |
Jan 24, 2008 | 23.73 | 24.03 | 22.41 | 22.58 | 662,985 | -1.31(-5.47%) |
Jan 23, 2008 | 22.06 | 24.03 | 21.58 | 23.89 | 994,917 | +1.00(+4.37%) |
Jan 22, 2008 | 23.05 | 23.39 | 19.69 | 22.89 | 1,145,043 | -0.81(-3.41%) |
Jan 21, 2008 | 23.78 | 24.15 | 23.17 | 23.69 | 1,036,265 | +0.00(+0.00%) |
Jan 18, 2008 | 23.78 | 24.15 | 23.17 | 23.69 | 1,036,265 | +0.03(+0.11%) |
Jan 17, 2008 | 23.91 | 24.31 | 23.58 | 23.67 | 885,042 | -0.20(-0.85%) |
Jan 16, 2008 | 24.46 | 24.77 | 23.80 | 23.87 | 1,170,553 | -0.78(-3.17%) |
Jan 15, 2008 | 24.54 | 24.93 | 24.13 | 24.65 | 591,986 | +0.04(+0.18%) |
Jan 14, 2008 | 25.13 | 25.28 | 24.36 | 24.61 | 442,382 | -0.32(-1.27%) |
Jan 11, 2008 | 25.15 | 25.56 | 24.77 | 24.92 | 756,814 | -0.35(-1.39%) |
Jan 10, 2008 | 25.04 | 25.58 | 24.91 | 25.27 | 560,150 | -0.02(-0.07%) |
Jan 09, 2008 | 25.32 | 25.54 | 24.66 | 25.29 | 1,035,355 | +0.02(+0.07%) |
Jan 08, 2008 | 25.85 | 25.85 | 25.18 | 25.27 | 1,192,456 | +0.45(+1.80%) |
Jan 07, 2008 | 24.84 | 25.11 | 24.24 | 24.82 | 540,706 | +0.40(+1.65%) |
Jan 04, 2008 | 24.40 | 24.89 | 24.11 | 24.42 | 497,076 | -0.36(-1.45%) |
Jan 03, 2008 | 25.50 | 25.72 | 24.77 | 24.78 | 371,146 | -0.61(-2.42%) |
Jan 02, 2008 | 25.89 | 26.02 | 25.22 | 25.39 | 413,568 | -0.59(-2.26%) |
Jan 01, 2008 | 26.11 | 26.49 | 25.73 | 25.98 | 260,421 | +0.00(+0.00%) |
Dec 31, 2007 | 26.11 | 26.49 | 25.73 | 25.98 | 260,421 | -0.17(-0.64%) |
Dec 28, 2007 | 26.66 | 26.70 | 26.15 | 26.15 | 225,039 | -0.21(-0.80%) |
Dec 27, 2007 | 27.07 | 27.39 | 26.32 | 26.36 | 318,813 | -0.62(-2.31%) |
Dec 26, 2007 | 27.24 | 27.42 | 26.77 | 26.98 | 468,700 | -0.56(-2.04%) |
Dec 24, 2007 | 26.95 | 27.54 | 26.89 | 27.54 | 252,542 | +0.60(+2.21%) |
Dec 21, 2007 | 26.30 | 26.95 | 26.06 | 26.95 | 1,457,869 | +0.97(+3.72%) |
Dec 20, 2007 | 25.14 | 25.98 | 24.93 | 25.98 | 479,265 | +1.09(+4.37%) |
Dec 19, 2007 | 25.25 | 25.31 | 24.80 | 24.89 | 416,136 | -0.36(-1.42%) |
Dec 18, 2007 | 24.66 | 25.33 | 24.35 | 25.25 | 506,861 | +0.85(+3.49%) |
Dec 17, 2007 | 24.61 | 24.89 | 24.40 | 24.40 | 370,392 | -0.34(-1.38%) |
Dec 14, 2007 | 25.07 | 25.32 | 24.73 | 24.75 | 299,844 | -0.60(-2.35%) |
Dec 13, 2007 | 24.98 | 25.42 | 24.61 | 25.34 | 388,655 | +0.20(+0.80%) |
Dec 12, 2007 | 25.79 | 25.82 | 24.78 | 25.14 | 434,608 | +0.11(+0.42%) |
Dec 11, 2007 | 25.70 | 25.82 | 24.96 | 25.04 | 731,647 | -0.67(-2.59%) |
Dec 10, 2007 | 25.06 | 25.78 | 25.02 | 25.70 | 878,298 | +0.57(+2.27%) |
Dec 07, 2007 | 25.45 | 25.45 | 25.08 | 25.13 | 671,394 | -0.19(-0.76%) |
Dec 06, 2007 | 26.32 | 26.33 | 25.23 | 25.32 | 1,328,770 | +0.36(+1.44%) |
Dec 05, 2007 | 24.79 | 25.35 | 24.48 | 24.96 | 322,429 | +0.60(+2.45%) |
Dec 04, 2007 | 25.15 | 25.15 | 24.33 | 24.37 | 415,114 | -0.77(-3.07%) |
Dec 03, 2007 | 25.59 | 25.59 | 25.10 | 25.14 | 321,257 | -0.31(-1.21%) |
Nov 30, 2007 | 25.26 | 25.79 | 25.25 | 25.45 | 645,904 | +0.32(+1.29%) |
Nov 29, 2007 | 24.84 | 25.18 | 24.76 | 25.12 | 372,008 | +0.27(+1.09%) |
Nov 28, 2007 | 24.61 | 25.01 | 24.61 | 24.85 | 574,526 | +0.27(+1.11%) |
Nov 27, 2007 | 23.86 | 24.88 | 23.85 | 24.58 | 579,558 | +0.75(+3.13%) |
Nov 26, 2007 | 24.41 | 24.55 | 23.69 | 23.83 | 734,560 | -1.66(-6.51%) |
Nov 23, 2007 | 24.89 | 25.73 | 24.81 | 25.49 | 171,839 | +0.84(+3.42%) |
Nov 21, 2007 | 25.30 | 25.77 | 24.63 | 24.65 | 742,914 | -0.83(-3.27%) |
Nov 20, 2007 | 25.54 | 26.18 | 25.06 | 25.48 | 496,588 | -0.11(-0.41%) |
Nov 19, 2007 | 25.18 | 25.75 | 25.01 | 25.59 | 588,967 | +0.00(+0.00%) |
Nov 16, 2007 | 25.30 | 26.11 | 24.96 | 25.59 | 596,772 | +0.35(+1.39%) |
Nov 15, 2007 | 25.61 | 25.90 | 24.88 | 25.24 | 293,632 | -0.53(-2.04%) |
Nov 14, 2007 | 25.99 | 26.25 | 25.59 | 25.76 | 348,949 | -0.10(-0.37%) |
Nov 13, 2007 | 24.69 | 25.92 | 24.62 | 25.86 | 452,895 | +1.28(+5.21%) |
Nov 12, 2007 | 23.87 | 24.82 | 23.82 | 24.58 | 594,508 | +0.74(+3.09%) |
Nov 09, 2007 | 24.39 | 24.57 | 23.79 | 23.84 | 353,707 | -0.82(-3.31%) |
Nov 08, 2007 | 24.19 | 24.76 | 23.85 | 24.66 | 405,926 | +0.69(+2.89%) |
Nov 07, 2007 | 24.87 | 25.00 | 23.96 | 23.96 | 412,032 | -1.25(-4.94%) |
Nov 06, 2007 | 24.53 | 25.24 | 24.36 | 25.21 | 402,535 | +0.73(+2.97%) |
Nov 05, 2007 | 24.11 | 24.72 | 23.89 | 24.48 | 318,572 | +0.09(+0.36%) |
Nov 02, 2007 | 24.36 | 24.57 | 23.75 | 24.39 | 304,271 | +0.32(+1.31%) |