Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 10.70 | 11.17 | 10.63 | 11.17 | 0 | +0.41(+3.78%) |
Oct 30, 2008 | 11.19 | 11.19 | 10.60 | 10.76 | 876,205 | +0.11(+1.01%) |
Oct 29, 2008 | 10.73 | 11.18 | 10.32 | 10.66 | 1,423,838 | -0.01(-0.07%) |
Oct 28, 2008 | 11.12 | 11.12 | 10.40 | 10.66 | 898,207 | -0.09(-0.86%) |
Oct 27, 2008 | 12.31 | 12.31 | 10.76 | 10.76 | 991,015 | -1.72(-13.78%) |
Oct 24, 2008 | 12.49 | 13.50 | 11.91 | 12.48 | 0 | -1.03(-7.61%) |
Oct 23, 2008 | 14.62 | 14.74 | 13.04 | 13.50 | 766,732 | -0.97(-6.73%) |
Oct 22, 2008 | 14.96 | 15.10 | 14.19 | 14.48 | 357,595 | -0.71(-4.65%) |
Oct 21, 2008 | 15.18 | 15.67 | 15.15 | 15.18 | 341,730 | -0.20(-1.30%) |
Oct 20, 2008 | 14.73 | 15.38 | 14.73 | 15.38 | 220,764 | +0.79(+5.41%) |
Oct 17, 2008 | 14.42 | 15.50 | 13.19 | 14.59 | 0 | -0.18(-1.20%) |
Oct 16, 2008 | 14.00 | 14.84 | 13.37 | 14.77 | 688,087 | +0.82(+5.89%) |
Oct 15, 2008 | 15.24 | 15.34 | 13.94 | 13.95 | 584,628 | -1.56(-10.04%) |
Oct 14, 2008 | 16.79 | 17.12 | 15.03 | 15.51 | 696,795 | -0.58(-3.62%) |
Oct 13, 2008 | 15.07 | 16.09 | 14.74 | 16.09 | 489,026 | +1.52(+10.43%) |
Oct 10, 2008 | 14.29 | 15.27 | 14.08 | 14.57 | 0 | -0.16(-1.09%) |
Oct 09, 2008 | 15.57 | 15.94 | 14.35 | 14.73 | 791,392 | -0.84(-5.42%) |
Oct 08, 2008 | 15.26 | 16.73 | 15.26 | 15.57 | 583,778 | -0.77(-4.74%) |
Oct 07, 2008 | 17.98 | 18.09 | 16.31 | 16.35 | 611,762 | -1.34(-7.59%) |
Oct 06, 2008 | 18.17 | 18.52 | 16.64 | 17.69 | 518,383 | -1.01(-5.41%) |
Oct 03, 2008 | 20.13 | 20.48 | 18.70 | 18.71 | 0 | -1.25(-6.27%) |
Oct 02, 2008 | 20.12 | 20.32 | 19.71 | 19.96 | 308,341 | -0.66(-3.20%) |
Oct 01, 2008 | 20.76 | 20.85 | 20.37 | 20.62 | 204,160 | -0.35(-1.68%) |
Sep 30, 2008 | 20.35 | 21.15 | 19.99 | 20.97 | 506,706 | +0.88(+4.39%) |
Sep 29, 2008 | 21.44 | 21.44 | 20.04 | 20.09 | 273,949 | -1.70(-7.82%) |
Sep 26, 2008 | 21.49 | 21.84 | 21.23 | 21.79 | 0 | +0.08(+0.39%) |
Sep 25, 2008 | 22.13 | 22.53 | 21.66 | 21.71 | 566,049 | -0.57(-2.55%) |
Sep 24, 2008 | 22.26 | 22.62 | 21.84 | 22.27 | 439,246 | +0.02(+0.10%) |
Sep 23, 2008 | 23.06 | 23.45 | 22.22 | 22.25 | 329,442 | -0.95(-4.10%) |
Sep 22, 2008 | 24.62 | 24.71 | 23.12 | 23.20 | 376,763 | -1.35(-5.50%) |
Sep 19, 2008 | 24.93 | 28.93 | 24.13 | 24.55 | 0 | -0.60(-2.38%) |
Sep 18, 2008 | 24.80 | 25.69 | 23.77 | 25.15 | 1,110,804 | +1.46(+6.15%) |
Sep 17, 2008 | 24.17 | 24.35 | 23.23 | 23.69 | 526,199 | -0.71(-2.92%) |
Sep 16, 2008 | 23.22 | 24.88 | 23.22 | 24.41 | 694,404 | +0.93(+3.95%) |
Sep 15, 2008 | 23.44 | 24.34 | 23.28 | 23.48 | 192,795 | -0.70(-2.89%) |
Sep 12, 2008 | 23.89 | 24.31 | 23.70 | 24.18 | 0 | +0.21(+0.90%) |
Sep 11, 2008 | 23.49 | 24.09 | 23.13 | 23.96 | 297,405 | +0.25(+1.04%) |
Sep 10, 2008 | 23.35 | 24.01 | 23.06 | 23.72 | 434,800 | +0.64(+2.76%) |
Sep 09, 2008 | 23.35 | 24.14 | 23.08 | 23.08 | 313,280 | -0.51(-2.18%) |
Sep 08, 2008 | 23.65 | 23.88 | 23.29 | 23.59 | 440,776 | +0.60(+2.60%) |
Sep 05, 2008 | 22.82 | 23.14 | 22.44 | 22.99 | 0 | +0.08(+0.34%) |
Sep 04, 2008 | 23.72 | 23.85 | 22.82 | 22.92 | 210,586 | -1.07(-4.45%) |
Sep 03, 2008 | 23.62 | 24.18 | 23.54 | 23.98 | 263,104 | +0.37(+1.56%) |
Sep 02, 2008 | 23.97 | 24.71 | 23.37 | 23.62 | 297,510 | +0.08(+0.36%) |
Aug 29, 2008 | 23.86 | 23.96 | 23.49 | 23.53 | 0 | -0.38(-1.60%) |
Aug 28, 2008 | 23.29 | 23.99 | 23.12 | 23.91 | 261,271 | +0.72(+3.11%) |
Aug 27, 2008 | 22.81 | 23.25 | 22.55 | 23.19 | 225,895 | +0.43(+1.89%) |
Aug 26, 2008 | 22.46 | 22.86 | 22.26 | 22.76 | 252,981 | +0.25(+1.09%) |
Aug 25, 2008 | 22.92 | 23.19 | 22.14 | 22.52 | 220,637 | -0.52(-2.26%) |
Aug 22, 2008 | 22.39 | 23.26 | 22.28 | 23.04 | 0 | +0.71(+3.16%) |
Aug 21, 2008 | 22.25 | 22.62 | 22.17 | 22.33 | 341,919 | -0.05(-0.21%) |
Aug 20, 2008 | 22.50 | 22.80 | 21.96 | 22.38 | 419,012 | +0.04(+0.17%) |
Aug 19, 2008 | 24.90 | 25.31 | 19.99 | 22.34 | 958,521 | -3.38(-13.15%) |
Aug 18, 2008 | 26.85 | 26.85 | 25.47 | 25.73 | 409,143 | -1.00(-3.73%) |
Aug 15, 2008 | 26.82 | 27.27 | 26.17 | 26.72 | 0 | +0.27(+1.01%) |
Aug 14, 2008 | 25.82 | 26.67 | 25.64 | 26.45 | 154,602 | +0.46(+1.77%) |
Aug 13, 2008 | 25.99 | 26.12 | 25.24 | 25.99 | 266,186 | -0.21(-0.79%) |
Aug 12, 2008 | 26.06 | 26.44 | 25.81 | 26.20 | 268,592 | +0.12(+0.44%) |
Aug 11, 2008 | 25.05 | 26.49 | 24.73 | 26.09 | 406,313 | +1.04(+4.13%) |
Aug 08, 2008 | 23.53 | 25.19 | 23.53 | 25.05 | 286,962 | +1.49(+6.32%) |
Aug 07, 2008 | 23.20 | 24.01 | 23.02 | 23.56 | 226,328 | -0.04(-0.16%) |
Aug 06, 2008 | 23.82 | 24.14 | 23.52 | 23.60 | 435,720 | -0.48(-2.01%) |
Aug 05, 2008 | 22.24 | 24.88 | 20.45 | 24.08 | 944,090 | +2.16(+9.87%) |
Aug 04, 2008 | 21.90 | 22.17 | 21.57 | 21.92 | 247,837 | +0.00(+0.00%) |
Aug 01, 2008 | 22.11 | 22.28 | 21.73 | 21.92 | 231,862 | -0.10(-0.45%) |
Jul 31, 2008 | 22.23 | 22.42 | 21.91 | 22.02 | 250,333 | -0.48(-2.15%) |
Jul 30, 2008 | 22.24 | 22.80 | 22.24 | 22.50 | 332,647 | +0.34(+1.52%) |
Jul 29, 2008 | 22.17 | 22.43 | 22.05 | 22.17 | 309,604 | +0.01(+0.03%) |
Jul 28, 2008 | 22.64 | 22.77 | 21.85 | 22.16 | 338,838 | -0.62(-2.73%) |
Jul 25, 2008 | 23.13 | 23.18 | 22.72 | 22.78 | 310,036 | -0.17(-0.74%) |
Jul 24, 2008 | 23.58 | 23.58 | 22.94 | 22.95 | 271,787 | -0.62(-2.64%) |
Jul 23, 2008 | 23.16 | 23.85 | 23.16 | 23.57 | 205,029 | +0.28(+1.22%) |
Jul 22, 2008 | 22.23 | 23.29 | 22.07 | 23.29 | 249,355 | +0.98(+4.40%) |
Jul 21, 2008 | 22.14 | 22.40 | 21.94 | 22.30 | 238,982 | +0.10(+0.45%) |
Jul 18, 2008 | 22.40 | 22.40 | 21.88 | 22.20 | 137,910 | -0.21(-0.92%) |
Jul 17, 2008 | 21.97 | 22.51 | 21.61 | 22.41 | 253,922 | +0.57(+2.60%) |
Jul 16, 2008 | 20.95 | 21.87 | 20.80 | 21.84 | 217,954 | +0.94(+4.52%) |
Jul 15, 2008 | 20.85 | 21.33 | 20.43 | 20.90 | 394,041 | -0.14(-0.66%) |
Jul 14, 2008 | 21.59 | 21.59 | 20.92 | 21.04 | 229,203 | -0.30(-1.40%) |
Jul 11, 2008 | 21.75 | 21.75 | 20.98 | 21.34 | 576,384 | -0.58(-2.63%) |
Jul 10, 2008 | 21.77 | 22.02 | 21.41 | 21.91 | 851,971 | +0.08(+0.35%) |
Jul 09, 2008 | 22.30 | 22.53 | 21.75 | 21.84 | 283,019 | -0.50(-2.23%) |
Jul 08, 2008 | 21.83 | 22.40 | 21.75 | 22.33 | 478,781 | +0.54(+2.50%) |
Jul 07, 2008 | 22.37 | 22.37 | 21.67 | 21.79 | 299,673 | -0.42(-1.90%) |
Jul 04, 2008 | 21.98 | 22.62 | 21.75 | 22.21 | 345,080 | +0.00(+0.00%) |
Jul 03, 2008 | 21.98 | 22.62 | 21.75 | 22.21 | 345,080 | +0.28(+1.29%) |
Jul 02, 2008 | 22.53 | 22.57 | 21.33 | 21.93 | 644,967 | -0.58(-2.56%) |
Jul 01, 2008 | 21.98 | 22.66 | 21.77 | 22.50 | 551,015 | +0.25(+1.14%) |
Jun 30, 2008 | 22.24 | 22.47 | 22.01 | 22.25 | 409,021 | -0.02(-0.10%) |
Jun 27, 2008 | 22.98 | 23.12 | 22.20 | 22.27 | 698,500 | -0.71(-3.10%) |
Jun 26, 2008 | 23.71 | 23.78 | 22.79 | 22.99 | 297,999 | -0.99(-4.13%) |
Jun 25, 2008 | 23.72 | 24.17 | 23.65 | 23.98 | 396,778 | +0.26(+1.10%) |
Jun 24, 2008 | 24.05 | 24.11 | 23.49 | 23.72 | 440,129 | -0.60(-2.46%) |
Jun 23, 2008 | 25.06 | 25.11 | 24.30 | 24.31 | 209,216 | -0.55(-2.22%) |
Jun 20, 2008 | 25.13 | 25.26 | 24.50 | 24.87 | 368,376 | -0.37(-1.46%) |
Jun 19, 2008 | 24.64 | 25.23 | 24.51 | 25.23 | 188,769 | +0.75(+3.07%) |
Jun 18, 2008 | 24.61 | 24.61 | 24.15 | 24.48 | 159,649 | -0.25(-1.02%) |
Jun 17, 2008 | 24.97 | 24.97 | 24.64 | 24.74 | 201,552 | -0.15(-0.59%) |
Jun 16, 2008 | 24.83 | 24.97 | 24.57 | 24.88 | 395,931 | +0.01(+0.03%) |
Jun 13, 2008 | 25.05 | 25.27 | 24.62 | 24.87 | 207,889 | +0.01(+0.03%) |
Jun 12, 2008 | 25.11 | 25.40 | 24.80 | 24.87 | 221,700 | -0.12(-0.46%) |
Jun 11, 2008 | 25.76 | 26.47 | 24.97 | 24.98 | 149,098 | -0.85(-3.30%) |
Jun 10, 2008 | 25.77 | 26.22 | 25.23 | 25.83 | 198,619 | -0.06(-0.24%) |
Jun 09, 2008 | 26.17 | 26.19 | 25.63 | 25.89 | 146,358 | -0.20(-0.76%) |
Jun 06, 2008 | 27.08 | 27.08 | 26.09 | 26.09 | 139,416 | -1.14(-4.20%) |
Jun 05, 2008 | 26.65 | 27.25 | 26.65 | 27.24 | 156,170 | +0.60(+2.25%) |
Jun 04, 2008 | 25.92 | 26.81 | 25.71 | 26.64 | 229,771 | +0.61(+2.36%) |
Jun 03, 2008 | 26.09 | 26.20 | 25.76 | 26.02 | 133,584 | +0.02(+0.09%) |
Jun 02, 2008 | 26.50 | 26.58 | 25.49 | 26.00 | 230,892 | -0.55(-2.08%) |
May 30, 2008 | 26.61 | 26.72 | 26.19 | 26.55 | 210,897 | -0.09(-0.35%) |
May 29, 2008 | 25.74 | 26.95 | 25.74 | 26.65 | 187,493 | +0.82(+3.18%) |
May 28, 2008 | 25.90 | 26.15 | 25.61 | 25.83 | 128,674 | -0.02(-0.09%) |
May 27, 2008 | 25.65 | 25.93 | 25.42 | 25.85 | 142,341 | +0.20(+0.78%) |
May 26, 2008 | 25.91 | 26.02 | 25.46 | 25.65 | 0 | +0.00(+0.00%) |
May 23, 2008 | 25.91 | 26.02 | 25.46 | 25.65 | 118,205 | -0.47(-1.79%) |
May 22, 2008 | 25.86 | 26.25 | 25.77 | 26.12 | 156,042 | +0.25(+0.95%) |
May 21, 2008 | 26.02 | 26.29 | 25.76 | 25.87 | 235,478 | -0.04(-0.15%) |
May 20, 2008 | 26.08 | 26.11 | 25.73 | 25.91 | 192,775 | -0.38(-1.43%) |
May 19, 2008 | 26.57 | 26.77 | 26.12 | 26.29 | 222,244 | -0.24(-0.90%) |
May 16, 2008 | 26.69 | 26.85 | 25.94 | 26.52 | 150,793 | -0.06(-0.23%) |
May 15, 2008 | 26.59 | 26.65 | 26.02 | 26.58 | 161,364 | -0.11(-0.40%) |
May 14, 2008 | 26.72 | 27.00 | 26.46 | 26.69 | 163,441 | -0.05(-0.17%) |
May 13, 2008 | 26.84 | 26.88 | 26.35 | 26.74 | 125,533 | -0.08(-0.31%) |
May 12, 2008 | 26.16 | 26.94 | 26.10 | 26.82 | 602,182 | +0.80(+3.07%) |
May 09, 2008 | 25.10 | 26.05 | 25.10 | 26.02 | 67,740 | +0.25(+0.98%) |
May 08, 2008 | 26.15 | 26.15 | 25.60 | 25.77 | 140,403 | -0.31(-1.21%) |
May 07, 2008 | 27.14 | 27.14 | 26.09 | 26.09 | 294,870 | -0.97(-3.60%) |
May 06, 2008 | 27.37 | 27.53 | 26.72 | 27.06 | 213,483 | -0.30(-1.09%) |
May 05, 2008 | 26.94 | 28.94 | 26.70 | 27.36 | 530,930 | -0.94(-3.31%) |
May 02, 2008 | 28.43 | 28.76 | 28.18 | 28.30 | 207,554 | +0.09(+0.33%) |
May 01, 2008 | 27.73 | 28.52 | 27.51 | 28.20 | 178,941 | +0.35(+1.27%) |
Apr 30, 2008 | 28.28 | 28.67 | 27.72 | 27.85 | 196,530 | -0.28(-1.01%) |
Apr 29, 2008 | 28.34 | 28.53 | 28.02 | 28.13 | 147,538 | -0.18(-0.62%) |
Apr 28, 2008 | 28.04 | 28.39 | 27.97 | 28.31 | 370,892 | +0.28(+1.01%) |
Apr 25, 2008 | 27.66 | 28.17 | 27.41 | 28.03 | 168,457 | +0.35(+1.28%) |
Apr 24, 2008 | 26.96 | 27.87 | 26.56 | 27.67 | 164,299 | +0.78(+2.91%) |
Apr 23, 2008 | 27.28 | 27.39 | 26.71 | 26.89 | 147,424 | -0.26(-0.96%) |
Apr 22, 2008 | 27.69 | 27.77 | 26.69 | 27.15 | 188,245 | -0.67(-2.40%) |
Apr 21, 2008 | 27.85 | 28.10 | 27.73 | 27.82 | 354,003 | -0.25(-0.87%) |
Apr 18, 2008 | 28.57 | 28.60 | 27.92 | 28.07 | 258,609 | +0.17(+0.61%) |
Apr 17, 2008 | 27.96 | 28.09 | 27.72 | 27.90 | 286,210 | -0.14(-0.49%) |
Apr 16, 2008 | 26.85 | 28.08 | 26.85 | 28.03 | 302,573 | +1.42(+5.33%) |
Apr 15, 2008 | 26.20 | 26.73 | 26.08 | 26.62 | 201,622 | +0.58(+2.24%) |
Apr 14, 2008 | 26.19 | 26.55 | 25.83 | 26.03 | 220,484 | -0.21(-0.82%) |
Apr 11, 2008 | 27.24 | 27.28 | 26.14 | 26.25 | 216,360 | -1.27(-4.63%) |
Apr 10, 2008 | 27.02 | 27.65 | 26.92 | 27.52 | 161,227 | +0.54(+2.02%) |
Apr 09, 2008 | 27.53 | 27.65 | 26.91 | 26.98 | 233,304 | -0.41(-1.49%) |
Apr 08, 2008 | 27.27 | 27.57 | 27.01 | 27.38 | 162,426 | -0.06(-0.22%) |
Apr 07, 2008 | 27.99 | 27.99 | 27.39 | 27.44 | 140,764 | -0.31(-1.11%) |
Apr 04, 2008 | 27.81 | 28.00 | 27.44 | 27.75 | 169,870 | +0.01(+0.03%) |
Apr 03, 2008 | 28.03 | 28.03 | 27.50 | 27.74 | 305,778 | -0.63(-2.22%) |
Apr 02, 2008 | 28.65 | 29.00 | 28.36 | 28.37 | 221,443 | -0.41(-1.41%) |
Apr 01, 2008 | 27.99 | 28.99 | 27.99 | 28.78 | 197,982 | +1.05(+3.79%) |
Mar 31, 2008 | 27.63 | 28.30 | 27.47 | 27.73 | 182,733 | +0.20(+0.72%) |
Mar 28, 2008 | 27.47 | 27.99 | 27.47 | 27.53 | 137,114 | +0.00(+0.00%) |
Mar 27, 2008 | 28.56 | 28.59 | 27.48 | 27.53 | 186,903 | -1.01(-3.55%) |
Mar 26, 2008 | 28.54 | 28.76 | 28.31 | 28.54 | 123,690 | -0.12(-0.40%) |
Mar 25, 2008 | 28.39 | 28.70 | 28.00 | 28.66 | 167,353 | +0.18(+0.65%) |
Mar 24, 2008 | 27.75 | 28.78 | 27.54 | 28.47 | 209,191 | +0.89(+3.23%) |
Mar 21, 2008 | 27.21 | 27.84 | 26.98 | 27.58 | 655,336 | +0.00(+0.00%) |
Mar 20, 2008 | 27.21 | 27.84 | 26.98 | 27.58 | 655,336 | +0.77(+2.86%) |
Mar 19, 2008 | 27.36 | 27.65 | 26.82 | 26.82 | 195,636 | -0.37(-1.35%) |
Mar 18, 2008 | 26.29 | 27.31 | 26.20 | 27.18 | 278,661 | +1.42(+5.51%) |
Mar 17, 2008 | 25.09 | 26.23 | 25.09 | 25.76 | 191,335 | -0.12(-0.44%) |
Mar 14, 2008 | 26.85 | 26.85 | 25.62 | 25.88 | 372,374 | -0.75(-2.82%) |
Mar 13, 2008 | 25.63 | 26.73 | 25.36 | 26.63 | 193,942 | +0.65(+2.51%) |
Mar 12, 2008 | 26.09 | 26.74 | 25.93 | 25.98 | 211,146 | -0.12(-0.47%) |
Mar 11, 2008 | 26.01 | 26.19 | 25.50 | 26.10 | 645,300 | +0.86(+3.40%) |
Mar 10, 2008 | 26.07 | 26.07 | 25.24 | 25.24 | 233,825 | -0.70(-2.69%) |
Mar 07, 2008 | 25.72 | 26.21 | 25.62 | 25.94 | 438,064 | +0.13(+0.51%) |
Mar 06, 2008 | 26.43 | 26.43 | 25.63 | 25.81 | 260,674 | -0.71(-2.69%) |
Mar 05, 2008 | 26.48 | 26.72 | 26.22 | 26.52 | 218,966 | +0.20(+0.76%) |
Mar 04, 2008 | 25.55 | 26.43 | 25.46 | 26.32 | 229,354 | +0.49(+1.90%) |
Mar 03, 2008 | 26.23 | 26.46 | 25.40 | 25.83 | 276,185 | -0.51(-1.92%) |
Feb 29, 2008 | 26.39 | 26.60 | 25.93 | 26.34 | 272,665 | -0.34(-1.27%) |
Feb 28, 2008 | 26.85 | 27.12 | 26.50 | 26.68 | 147,414 | -0.29(-1.08%) |
Feb 27, 2008 | 27.44 | 27.44 | 26.77 | 26.97 | 242,947 | -0.50(-1.82%) |
Feb 26, 2008 | 26.71 | 27.70 | 26.71 | 27.47 | 325,452 | +0.61(+2.29%) |
Feb 25, 2008 | 27.05 | 27.25 | 26.54 | 26.85 | 403,741 | -0.20(-0.74%) |
Feb 22, 2008 | 26.48 | 27.11 | 26.13 | 27.05 | 303,816 | +0.56(+2.11%) |
Feb 21, 2008 | 27.36 | 27.85 | 26.34 | 26.49 | 452,660 | -0.73(-2.68%) |
Feb 20, 2008 | 26.62 | 27.31 | 26.45 | 27.22 | 179,168 | +0.45(+1.69%) |
Feb 19, 2008 | 26.70 | 26.95 | 26.32 | 26.77 | 220,921 | +0.37(+1.40%) |
Feb 18, 2008 | 26.77 | 26.85 | 26.13 | 26.40 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 26.77 | 26.85 | 26.13 | 26.40 | 205,020 | -0.52(-1.94%) |
Feb 14, 2008 | 27.65 | 27.77 | 26.75 | 26.92 | 192,117 | -0.68(-2.45%) |
Feb 13, 2008 | 27.50 | 27.75 | 27.39 | 27.60 | 313,084 | +0.42(+1.55%) |
Feb 12, 2008 | 27.73 | 28.00 | 26.95 | 27.18 | 414,212 | -0.47(-1.69%) |
Feb 11, 2008 | 27.28 | 28.00 | 26.27 | 27.64 | 521,465 | +0.22(+0.81%) |
Feb 08, 2008 | 27.18 | 27.78 | 27.16 | 27.42 | 211,309 | +0.30(+1.10%) |
Feb 07, 2008 | 26.73 | 27.65 | 26.56 | 27.12 | 196,157 | +0.29(+1.09%) |
Feb 06, 2008 | 26.58 | 27.44 | 26.54 | 26.83 | 215,708 | +0.52(+1.98%) |
Feb 05, 2008 | 26.65 | 26.83 | 26.21 | 26.31 | 292,790 | -0.71(-2.64%) |
Feb 04, 2008 | 26.97 | 27.21 | 26.78 | 27.02 | 215,838 | -0.08(-0.28%) |
Feb 01, 2008 | 26.86 | 27.21 | 26.55 | 27.10 | 436,161 | +0.28(+1.03%) |
Jan 31, 2008 | 25.52 | 27.10 | 25.52 | 26.82 | 386,580 | +0.88(+3.40%) |
Jan 30, 2008 | 25.93 | 26.85 | 25.90 | 25.94 | 364,032 | -0.16(-0.62%) |
Jan 29, 2008 | 26.16 | 26.37 | 25.79 | 26.10 | 223,685 | +0.01(+0.03%) |
Jan 28, 2008 | 25.68 | 26.16 | 25.28 | 26.09 | 137,897 | +0.41(+1.61%) |
Jan 25, 2008 | 25.56 | 26.01 | 25.48 | 25.68 | 276,185 | +0.43(+1.70%) |
Jan 24, 2008 | 25.68 | 25.90 | 25.19 | 25.25 | 280,225 | -0.31(-1.20%) |
Jan 23, 2008 | 24.18 | 25.70 | 23.78 | 25.56 | 453,704 | +0.74(+3.00%) |
Jan 22, 2008 | 23.99 | 25.79 | 23.99 | 24.81 | 331,057 | -0.14(-0.55%) |
Jan 21, 2008 | 24.78 | 25.53 | 24.42 | 24.95 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 24.78 | 25.53 | 24.42 | 24.95 | 359,731 | +0.02(+0.06%) |
Jan 17, 2008 | 25.67 | 26.05 | 24.94 | 24.94 | 213,492 | -0.48(-1.90%) |
Jan 16, 2008 | 25.30 | 25.83 | 25.16 | 25.42 | 175,861 | +0.10(+0.39%) |
Jan 15, 2008 | 25.75 | 25.96 | 25.09 | 25.32 | 357,645 | -0.84(-3.23%) |
Jan 14, 2008 | 26.24 | 26.48 | 25.90 | 26.16 | 171,524 | +0.15(+0.56%) |
Jan 11, 2008 | 26.93 | 27.08 | 25.96 | 26.02 | 195,832 | -1.13(-4.15%) |
Jan 10, 2008 | 26.32 | 27.42 | 26.23 | 27.14 | 258,980 | +0.46(+1.72%) |
Jan 09, 2008 | 26.35 | 26.68 | 25.94 | 26.68 | 333,048 | +0.38(+1.46%) |
Jan 08, 2008 | 27.44 | 27.74 | 26.25 | 26.30 | 297,821 | -0.99(-3.63%) |
Jan 07, 2008 | 27.51 | 27.61 | 27.02 | 27.29 | 258,987 | +0.01(+0.03%) |
Jan 04, 2008 | 27.92 | 27.92 | 26.85 | 27.28 | 880,820 | -0.96(-3.40%) |
Jan 03, 2008 | 28.58 | 28.77 | 28.00 | 28.24 | 216,490 | -0.26(-0.91%) |
Jan 02, 2008 | 28.36 | 28.77 | 28.12 | 28.50 | 241,515 | +0.04(+0.13%) |
Jan 01, 2008 | 28.73 | 29.05 | 28.39 | 28.46 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 28.73 | 29.05 | 28.39 | 28.46 | 162,139 | -0.48(-1.67%) |
Dec 28, 2007 | 29.60 | 29.74 | 28.94 | 28.95 | 198,243 | -0.30(-1.02%) |
Dec 27, 2007 | 29.75 | 29.92 | 29.19 | 29.25 | 130,989 | -0.80(-2.66%) |
Dec 26, 2007 | 29.77 | 30.28 | 29.71 | 30.05 | 217,924 | +0.06(+0.20%) |
Dec 24, 2007 | 30.24 | 30.24 | 29.74 | 29.98 | 105,835 | -0.18(-0.61%) |
Dec 21, 2007 | 30.19 | 30.30 | 29.99 | 30.17 | 495,542 | +0.52(+1.76%) |
Dec 20, 2007 | 29.49 | 29.65 | 28.92 | 29.65 | 313,982 | +0.51(+1.74%) |
Dec 19, 2007 | 28.69 | 29.36 | 28.66 | 29.14 | 391,403 | +0.53(+1.85%) |
Dec 18, 2007 | 27.31 | 28.76 | 26.93 | 28.61 | 652,338 | +1.72(+6.39%) |
Dec 17, 2007 | 26.88 | 26.98 | 26.73 | 26.89 | 478,729 | -0.20(-0.74%) |
Dec 14, 2007 | 27.62 | 27.97 | 26.86 | 27.09 | 289,218 | -0.85(-3.05%) |
Dec 13, 2007 | 28.10 | 28.46 | 27.72 | 27.94 | 282,180 | -0.51(-1.81%) |
Dec 12, 2007 | 28.92 | 29.24 | 28.01 | 28.46 | 172,566 | +0.25(+0.87%) |
Dec 11, 2007 | 29.49 | 29.58 | 28.19 | 28.21 | 213,883 | -1.10(-3.77%) |
Dec 10, 2007 | 28.76 | 29.72 | 28.57 | 29.32 | 204,434 | +0.68(+2.36%) |
Dec 07, 2007 | 29.60 | 29.60 | 28.40 | 28.64 | 240,342 | -0.81(-2.74%) |
Dec 06, 2007 | 28.79 | 29.54 | 28.79 | 29.45 | 251,420 | +0.66(+2.29%) |
Dec 05, 2007 | 29.12 | 29.12 | 28.53 | 28.79 | 256,764 | +0.09(+0.32%) |
Dec 04, 2007 | 28.24 | 28.85 | 28.24 | 28.69 | 265,236 | +0.15(+0.51%) |
Dec 03, 2007 | 29.54 | 29.60 | 28.55 | 28.55 | 206,584 | -1.12(-3.78%) |
Nov 30, 2007 | 30.16 | 30.28 | 29.57 | 29.67 | 274,620 | +0.05(+0.18%) |
Nov 29, 2007 | 29.16 | 29.81 | 29.16 | 29.62 | 223,398 | +0.28(+0.94%) |
Nov 28, 2007 | 28.60 | 29.51 | 28.45 | 29.34 | 253,766 | +1.20(+4.28%) |
Nov 27, 2007 | 27.62 | 28.29 | 27.41 | 28.13 | 255,070 | +0.64(+2.34%) |
Nov 26, 2007 | 28.07 | 28.34 | 27.45 | 27.49 | 306,944 | -0.60(-2.13%) |
Nov 23, 2007 | 27.75 | 28.35 | 27.63 | 28.09 | 87,717 | +0.46(+1.67%) |
Nov 21, 2007 | 27.88 | 28.00 | 27.53 | 27.63 | 366,196 | -0.36(-1.29%) |
Nov 20, 2007 | 27.39 | 28.18 | 27.25 | 27.99 | 317,632 | +0.49(+1.79%) |
Nov 19, 2007 | 27.64 | 27.78 | 27.11 | 27.50 | 343,960 | -0.36(-1.29%) |
Nov 16, 2007 | 27.87 | 28.00 | 27.41 | 27.86 | 385,798 | +0.28(+1.00%) |
Nov 15, 2007 | 27.35 | 27.67 | 27.24 | 27.58 | 277,879 | +0.14(+0.50%) |
Nov 14, 2007 | 28.25 | 28.25 | 27.38 | 27.44 | 233,439 | -0.57(-2.03%) |
Nov 13, 2007 | 26.91 | 28.04 | 26.91 | 28.01 | 359,731 | +1.30(+4.88%) |
Nov 12, 2007 | 26.42 | 27.02 | 26.41 | 26.71 | 313,492 | +0.21(+0.78%) |
Nov 09, 2007 | 26.57 | 26.75 | 25.99 | 26.50 | 493,196 | -0.52(-1.93%) |
Nov 08, 2007 | 26.82 | 27.24 | 26.40 | 27.02 | 530,082 | +0.51(+1.91%) |
Nov 07, 2007 | 27.43 | 28.26 | 26.47 | 26.52 | 534,774 | -1.45(-5.19%) |
Nov 06, 2007 | 27.68 | 28.00 | 27.44 | 27.97 | 508,576 | +0.44(+1.59%) |
Nov 05, 2007 | 27.76 | 27.90 | 27.24 | 27.53 | 307,466 | -0.56(-1.99%) |
Nov 02, 2007 | 28.34 | 28.36 | 27.43 | 28.09 | 276,445 | +0.43(+1.55%) |