Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 16.03 | 16.59 | 15.60 | 15.85 | 2,765,419 | -0.30(-1.83%) |
Oct 30, 2008 | 15.93 | 16.71 | 14.77 | 16.14 | 2,534,669 | +0.63(+4.09%) |
Oct 29, 2008 | 13.57 | 15.69 | 13.22 | 15.51 | 4,831,390 | +2.45(+18.75%) |
Oct 28, 2008 | 13.61 | 13.63 | 12.09 | 13.06 | 4,464,984 | +0.72(+5.84%) |
Oct 27, 2008 | 13.10 | 13.62 | 12.16 | 12.34 | 3,160,815 | -0.77(-5.89%) |
Oct 24, 2008 | 12.36 | 13.88 | 12.23 | 13.11 | 3,949,175 | +0.13(+1.00%) |
Oct 23, 2008 | 13.38 | 14.23 | 12.10 | 12.98 | 4,155,456 | +0.01(+0.07%) |
Oct 22, 2008 | 16.25 | 16.25 | 12.87 | 12.97 | 3,878,289 | -3.18(-19.68%) |
Oct 21, 2008 | 16.73 | 17.28 | 16.06 | 16.15 | 1,862,433 | -1.36(-7.78%) |
Oct 20, 2008 | 16.30 | 17.63 | 15.85 | 17.51 | 2,067,001 | +1.39(+8.62%) |
Oct 17, 2008 | 16.41 | 17.09 | 15.49 | 16.12 | 3,493,025 | +0.11(+0.70%) |
Oct 16, 2008 | 17.99 | 18.32 | 15.09 | 16.01 | 4,974,146 | -0.04(-0.27%) |
Oct 15, 2008 | 17.50 | 18.72 | 15.52 | 16.05 | 3,421,110 | -3.69(-18.69%) |
Oct 14, 2008 | 18.77 | 20.73 | 18.63 | 19.75 | 4,710,499 | +2.10(+11.91%) |
Oct 13, 2008 | 17.27 | 17.68 | 16.32 | 17.64 | 3,700,680 | +3.32(+23.15%) |
Oct 10, 2008 | 16.98 | 17.44 | 14.08 | 14.33 | 4,636,252 | -0.66(-4.40%) |
Oct 09, 2008 | 16.71 | 16.71 | 14.99 | 14.99 | 2,766,973 | -2.13(-12.43%) |
Oct 08, 2008 | 15.57 | 17.45 | 15.07 | 17.11 | 4,293,294 | +2.80(+19.53%) |
Oct 07, 2008 | 15.78 | 16.01 | 14.25 | 14.32 | 3,443,040 | -0.76(-5.01%) |
Oct 06, 2008 | 17.77 | 17.83 | 13.68 | 15.07 | 3,826,984 | -2.27(-13.07%) |
Oct 03, 2008 | 16.81 | 17.83 | 16.53 | 17.34 | 0 | +0.56(+3.36%) |
Oct 02, 2008 | 19.01 | 19.10 | 16.72 | 16.78 | 3,328,405 | -3.41(-16.90%) |
Oct 01, 2008 | 20.24 | 20.65 | 19.93 | 20.19 | 1,900,033 | +0.13(+0.65%) |
Sep 30, 2008 | 20.19 | 20.34 | 19.14 | 20.06 | 2,549,386 | +0.49(+2.48%) |
Sep 29, 2008 | 20.60 | 20.93 | 19.32 | 19.57 | 3,203,829 | -1.46(-6.94%) |
Sep 26, 2008 | 20.71 | 21.70 | 20.70 | 21.03 | 0 | -0.18(-0.86%) |
Sep 25, 2008 | 21.79 | 21.95 | 21.06 | 21.21 | 1,472,502 | -0.58(-2.67%) |
Sep 24, 2008 | 22.14 | 22.32 | 21.53 | 21.79 | 1,285,689 | +0.01(+0.04%) |
Sep 23, 2008 | 21.90 | 22.49 | 21.38 | 21.79 | 3,079,962 | -0.94(-4.13%) |
Sep 22, 2008 | 21.69 | 23.34 | 21.49 | 22.72 | 4,492,077 | +1.26(+5.87%) |
Sep 19, 2008 | 22.20 | 22.58 | 21.06 | 21.46 | 0 | -1.44(-6.29%) |
Sep 18, 2008 | 22.38 | 23.82 | 21.89 | 22.91 | 5,642,247 | +0.59(+2.65%) |
Sep 17, 2008 | 19.62 | 22.61 | 19.46 | 22.32 | 4,763,511 | +1.86(+9.08%) |
Sep 16, 2008 | 19.77 | 20.48 | 19.02 | 20.46 | 2,942,542 | +0.19(+0.94%) |
Sep 15, 2008 | 20.47 | 20.84 | 20.07 | 20.27 | 3,139,438 | -0.67(-3.19%) |
Sep 12, 2008 | 20.38 | 21.30 | 20.01 | 20.93 | 3,825,194 | +0.88(+4.37%) |
Sep 11, 2008 | 19.48 | 20.39 | 18.95 | 20.06 | 3,712,063 | +0.56(+2.90%) |
Sep 10, 2008 | 18.74 | 19.61 | 18.24 | 19.49 | 3,317,512 | +1.09(+5.90%) |
Sep 09, 2008 | 19.98 | 19.98 | 18.29 | 18.41 | 2,724,404 | -1.95(-9.60%) |
Sep 08, 2008 | 21.50 | 21.61 | 20.26 | 20.36 | 2,578,415 | -0.49(-2.33%) |
Sep 05, 2008 | 20.33 | 20.90 | 20.00 | 20.85 | 0 | +0.83(+4.17%) |
Sep 04, 2008 | 21.04 | 21.20 | 19.96 | 20.01 | 2,450,230 | -0.75(-3.60%) |
Sep 03, 2008 | 21.28 | 21.65 | 20.66 | 20.76 | 2,300,153 | -0.93(-4.28%) |
Sep 02, 2008 | 21.50 | 21.91 | 21.50 | 21.69 | 2,412,669 | -1.68(-7.21%) |
Aug 29, 2008 | 23.63 | 23.70 | 23.23 | 23.37 | 0 | -0.29(-1.21%) |
Aug 28, 2008 | 24.30 | 24.30 | 23.50 | 23.66 | 1,134,291 | +0.07(+0.29%) |
Aug 27, 2008 | 23.41 | 23.59 | 23.23 | 23.59 | 857,114 | +0.57(+2.49%) |
Aug 26, 2008 | 22.51 | 23.17 | 22.34 | 23.02 | 1,670,983 | +0.06(+0.26%) |
Aug 25, 2008 | 23.01 | 23.26 | 22.78 | 22.96 | 1,077,769 | -0.32(-1.38%) |
Aug 22, 2008 | 23.34 | 23.64 | 23.12 | 23.28 | 0 | -0.77(-3.21%) |
Aug 21, 2008 | 23.30 | 24.13 | 23.15 | 24.05 | 2,118,793 | +1.29(+5.69%) |
Aug 20, 2008 | 23.83 | 23.83 | 22.69 | 22.76 | 2,360,512 | -0.37(-1.62%) |
Aug 19, 2008 | 22.14 | 23.35 | 21.95 | 23.13 | 2,542,912 | +0.03(+0.15%) |
Aug 18, 2008 | 23.39 | 23.70 | 22.88 | 23.10 | 1,694,074 | +0.00(+0.00%) |
Aug 15, 2008 | 22.65 | 23.54 | 22.49 | 23.10 | 0 | -0.69(-2.91%) |
Aug 14, 2008 | 25.23 | 25.23 | 23.70 | 23.79 | 2,205,979 | -1.26(-5.01%) |
Aug 13, 2008 | 23.85 | 25.14 | 23.81 | 25.05 | 3,053,746 | +1.31(+5.51%) |
Aug 12, 2008 | 22.73 | 23.95 | 22.52 | 23.74 | 4,087,539 | +1.48(+6.65%) |
Aug 11, 2008 | 24.80 | 24.93 | 22.13 | 22.26 | 6,312,505 | -3.51(-13.61%) |
Aug 08, 2008 | 25.32 | 25.98 | 25.22 | 25.77 | 2,273,998 | -0.92(-3.44%) |
Aug 07, 2008 | 26.90 | 27.13 | 26.48 | 26.68 | 1,102,780 | -0.23(-0.87%) |
Aug 06, 2008 | 26.89 | 27.28 | 26.79 | 26.92 | 1,991,837 | +0.23(+0.84%) |
Aug 05, 2008 | 26.80 | 27.32 | 26.48 | 26.69 | 2,585,348 | -0.26(-0.96%) |
Aug 04, 2008 | 26.93 | 27.45 | 26.49 | 26.95 | 2,359,891 | -0.82(-2.96%) |
Aug 01, 2008 | 27.94 | 28.12 | 27.47 | 27.77 | 2,034,093 | -0.78(-2.73%) |
Jul 31, 2008 | 28.67 | 29.17 | 28.38 | 28.55 | 2,008,626 | +0.21(+0.73%) |
Jul 30, 2008 | 27.66 | 28.63 | 27.63 | 28.35 | 3,019,791 | -0.23(-0.82%) |
Jul 29, 2008 | 28.58 | 29.12 | 28.45 | 28.58 | 1,087,506 | -0.45(-1.55%) |
Jul 28, 2008 | 28.93 | 29.63 | 28.79 | 29.03 | 1,073,209 | -0.19(-0.65%) |
Jul 25, 2008 | 29.12 | 29.38 | 28.66 | 29.22 | 990,766 | +0.61(+2.12%) |
Jul 24, 2008 | 28.95 | 29.43 | 28.36 | 28.61 | 1,672,249 | -0.25(-0.87%) |
Jul 23, 2008 | 28.95 | 29.31 | 28.62 | 28.87 | 1,912,314 | -1.05(-3.50%) |
Jul 22, 2008 | 29.89 | 30.23 | 29.59 | 29.91 | 2,053,186 | -0.17(-0.58%) |
Jul 21, 2008 | 29.83 | 30.17 | 29.71 | 30.09 | 2,286,081 | -0.81(-2.61%) |
Jul 18, 2008 | 31.07 | 31.54 | 30.61 | 30.89 | 1,282,315 | -0.16(-0.53%) |
Jul 17, 2008 | 30.81 | 31.70 | 30.64 | 31.06 | 2,937,434 | +1.11(+3.70%) |
Jul 16, 2008 | 30.99 | 31.04 | 29.68 | 29.95 | 2,803,671 | -0.46(-1.51%) |
Jul 15, 2008 | 31.00 | 31.74 | 30.08 | 30.41 | 4,196,921 | +0.96(+3.26%) |
Jul 14, 2008 | 28.99 | 29.73 | 28.15 | 29.45 | 3,458,556 | +0.78(+2.72%) |
Jul 11, 2008 | 29.00 | 29.33 | 28.43 | 28.67 | 4,098,870 | +0.09(+0.30%) |
Jul 10, 2008 | 28.51 | 28.67 | 28.08 | 28.58 | 1,697,850 | +0.14(+0.49%) |
Jul 09, 2008 | 28.35 | 28.71 | 28.30 | 28.44 | 3,088,274 | +0.41(+1.45%) |
Jul 08, 2008 | 27.87 | 28.17 | 27.69 | 28.03 | 2,614,297 | -0.19(-0.67%) |
Jul 07, 2008 | 28.46 | 28.52 | 28.13 | 28.22 | 2,751,205 | -0.81(-2.80%) |
Jul 04, 2008 | 29.36 | 29.40 | 28.68 | 29.04 | 1,754,236 | +0.00(+0.00%) |
Jul 03, 2008 | 29.36 | 29.40 | 28.68 | 29.04 | 1,754,236 | -0.35(-1.18%) |
Jul 02, 2008 | 29.21 | 29.83 | 29.21 | 29.39 | 2,040,744 | +0.41(+1.40%) |
Jul 01, 2008 | 28.60 | 29.13 | 28.45 | 28.98 | 4,572,359 | -0.42(-1.41%) |
Jun 30, 2008 | 29.84 | 29.84 | 29.03 | 29.39 | 1,992,543 | +0.74(+2.60%) |
Jun 27, 2008 | 28.74 | 28.91 | 28.08 | 28.65 | 2,779,039 | +0.87(+3.12%) |
Jun 26, 2008 | 27.48 | 27.96 | 27.40 | 27.78 | 2,827,205 | +1.27(+4.80%) |
Jun 25, 2008 | 25.63 | 26.59 | 25.63 | 26.51 | 2,542,292 | +0.83(+3.24%) |
Jun 24, 2008 | 25.15 | 26.02 | 25.05 | 25.68 | 2,744,788 | +0.12(+0.47%) |
Jun 23, 2008 | 24.99 | 25.61 | 24.90 | 25.56 | 2,415,138 | -0.39(-1.50%) |
Jun 20, 2008 | 26.01 | 26.12 | 25.64 | 25.95 | 2,693,119 | -0.64(-2.41%) |
Jun 19, 2008 | 27.59 | 27.68 | 26.53 | 26.59 | 1,493,465 | -0.66(-2.42%) |
Jun 18, 2008 | 27.19 | 27.38 | 26.85 | 27.25 | 2,393,440 | -0.20(-0.73%) |
Jun 17, 2008 | 27.69 | 27.75 | 27.25 | 27.45 | 1,801,367 | -0.31(-1.12%) |
Jun 16, 2008 | 28.28 | 28.29 | 27.57 | 27.76 | 1,296,236 | +0.08(+0.28%) |
Jun 13, 2008 | 27.22 | 27.68 | 26.99 | 27.68 | 2,061,208 | -0.15(-0.53%) |
Jun 12, 2008 | 28.11 | 28.29 | 27.74 | 27.83 | 3,885,487 | -0.81(-2.81%) |
Jun 11, 2008 | 29.04 | 29.15 | 28.42 | 28.63 | 2,998,288 | -0.99(-3.33%) |
Jun 10, 2008 | 29.59 | 29.84 | 29.35 | 29.62 | 3,620,061 | -0.59(-1.95%) |
Jun 09, 2008 | 30.43 | 30.63 | 30.16 | 30.21 | 1,992,337 | -0.12(-0.40%) |
Jun 06, 2008 | 29.97 | 30.50 | 29.84 | 30.33 | 2,036,041 | +0.15(+0.49%) |
Jun 05, 2008 | 29.71 | 30.18 | 29.71 | 30.18 | 2,730,162 | +0.35(+1.16%) |
Jun 04, 2008 | 29.84 | 30.03 | 29.52 | 29.84 | 4,310,863 | -0.17(-0.58%) |
Jun 03, 2008 | 29.88 | 30.15 | 29.71 | 30.01 | 2,842,139 | -0.10(-0.32%) |
Jun 02, 2008 | 30.24 | 30.34 | 29.78 | 30.10 | 2,355,803 | -0.03(-0.09%) |
May 30, 2008 | 29.97 | 30.43 | 29.73 | 30.13 | 3,643,157 | -0.76(-2.47%) |
May 29, 2008 | 31.63 | 31.71 | 30.45 | 30.89 | 3,166,766 | -2.06(-6.25%) |
May 28, 2008 | 32.91 | 33.09 | 32.62 | 32.95 | 1,163,976 | -0.10(-0.29%) |
May 27, 2008 | 33.54 | 33.68 | 32.96 | 33.05 | 1,828,029 | -0.98(-2.88%) |
May 26, 2008 | 34.28 | 34.31 | 33.90 | 34.03 | 0 | +0.00(+0.00%) |
May 23, 2008 | 34.28 | 34.31 | 33.90 | 34.03 | 1,156,706 | +0.29(+0.87%) |
May 22, 2008 | 34.11 | 34.42 | 33.58 | 33.73 | 1,192,842 | -0.15(-0.43%) |
May 21, 2008 | 34.62 | 34.79 | 33.73 | 33.88 | 1,890,216 | -0.73(-2.10%) |
May 20, 2008 | 34.43 | 34.64 | 34.19 | 34.61 | 1,164,909 | +0.57(+1.68%) |
May 19, 2008 | 34.11 | 34.30 | 33.74 | 34.04 | 1,214,553 | -0.53(-1.53%) |
May 16, 2008 | 34.59 | 34.88 | 34.13 | 34.56 | 1,259,258 | +0.57(+1.68%) |
May 15, 2008 | 34.03 | 34.12 | 33.40 | 33.99 | 1,459,537 | +0.64(+1.92%) |
May 14, 2008 | 33.59 | 34.01 | 33.34 | 33.35 | 2,279,589 | -0.75(-2.21%) |
May 13, 2008 | 34.30 | 34.30 | 33.53 | 34.11 | 2,375,989 | -0.97(-2.77%) |
May 12, 2008 | 34.79 | 35.43 | 34.66 | 35.08 | 2,399,542 | +0.64(+1.86%) |
May 09, 2008 | 34.60 | 34.63 | 34.15 | 34.43 | 1,567,715 | +0.31(+0.91%) |
May 08, 2008 | 33.39 | 34.12 | 33.34 | 34.12 | 3,086,011 | +0.81(+2.42%) |
May 07, 2008 | 33.70 | 33.85 | 33.14 | 33.32 | 2,810,376 | +0.14(+0.42%) |
May 06, 2008 | 31.93 | 33.66 | 31.78 | 33.18 | 5,221,586 | +3.03(+10.05%) |
May 05, 2008 | 30.25 | 30.28 | 29.78 | 30.15 | 1,455,418 | +0.83(+2.84%) |
May 02, 2008 | 28.98 | 29.62 | 28.53 | 29.32 | 1,126,788 | +0.36(+1.26%) |
May 01, 2008 | 29.09 | 29.31 | 28.68 | 28.95 | 1,503,725 | -0.60(-2.02%) |
Apr 30, 2008 | 29.13 | 29.55 | 28.80 | 29.55 | 2,613,511 | +0.50(+1.73%) |
Apr 29, 2008 | 29.84 | 30.16 | 29.00 | 29.05 | 2,256,752 | -1.74(-5.65%) |
Apr 28, 2008 | 31.14 | 31.38 | 30.66 | 30.79 | 1,000,904 | -0.37(-1.20%) |
Apr 25, 2008 | 31.13 | 31.23 | 30.84 | 31.16 | 851,114 | +0.33(+1.07%) |
Apr 24, 2008 | 31.20 | 31.44 | 30.81 | 30.83 | 1,282,662 | -0.67(-2.12%) |
Apr 23, 2008 | 31.57 | 31.66 | 31.08 | 31.50 | 1,455,799 | -0.22(-0.68%) |
Apr 22, 2008 | 32.49 | 32.50 | 31.61 | 31.71 | 2,029,164 | -0.80(-2.45%) |
Apr 21, 2008 | 32.42 | 32.51 | 32.23 | 32.51 | 2,896,798 | +0.33(+1.02%) |
Apr 18, 2008 | 32.02 | 32.88 | 32.02 | 32.18 | 2,361,235 | -0.20(-0.62%) |
Apr 17, 2008 | 32.03 | 32.46 | 31.96 | 32.38 | 1,864,641 | -0.43(-1.32%) |
Apr 16, 2008 | 32.33 | 32.82 | 32.32 | 32.81 | 1,821,035 | +0.86(+2.68%) |
Apr 15, 2008 | 32.00 | 32.18 | 31.71 | 31.96 | 1,984,973 | -0.34(-1.05%) |
Apr 14, 2008 | 32.38 | 32.50 | 32.08 | 32.30 | 2,274,356 | +0.26(+0.81%) |
Apr 11, 2008 | 31.76 | 32.22 | 31.74 | 32.04 | 2,578,614 | +0.23(+0.74%) |
Apr 10, 2008 | 31.26 | 31.88 | 31.15 | 31.80 | 2,174,929 | +0.40(+1.27%) |
Apr 09, 2008 | 30.87 | 31.46 | 30.86 | 31.40 | 1,818,354 | +0.21(+0.67%) |
Apr 08, 2008 | 31.07 | 31.43 | 30.97 | 31.20 | 1,349,267 | -0.01(-0.03%) |
Apr 07, 2008 | 30.96 | 31.85 | 30.96 | 31.20 | 2,415,098 | +0.56(+1.84%) |
Apr 04, 2008 | 30.57 | 30.95 | 30.48 | 30.64 | 2,875,125 | -0.42(-1.37%) |
Apr 03, 2008 | 30.31 | 31.19 | 30.18 | 31.07 | 2,604,204 | +1.20(+4.00%) |
Apr 02, 2008 | 29.15 | 29.87 | 29.04 | 29.87 | 2,032,294 | +1.16(+4.04%) |
Apr 01, 2008 | 28.52 | 28.89 | 28.49 | 28.71 | 3,474,235 | -0.70(-2.39%) |
Mar 31, 2008 | 29.28 | 29.63 | 28.99 | 29.41 | 2,816,916 | +0.53(+1.83%) |
Mar 28, 2008 | 28.53 | 28.98 | 28.48 | 28.88 | 1,989,935 | +0.35(+1.21%) |
Mar 27, 2008 | 28.69 | 28.88 | 28.48 | 28.54 | 2,800,328 | +0.04(+0.15%) |
Mar 26, 2008 | 27.94 | 28.52 | 27.93 | 28.49 | 2,147,030 | +0.78(+2.81%) |
Mar 25, 2008 | 27.44 | 27.76 | 27.22 | 27.71 | 1,950,119 | +0.44(+1.62%) |
Mar 24, 2008 | 27.14 | 27.65 | 27.11 | 27.27 | 3,710,667 | -0.12(-0.44%) |
Mar 21, 2008 | 26.79 | 27.58 | 26.41 | 27.39 | 5,913,522 | +0.00(+0.00%) |
Mar 20, 2008 | 26.79 | 27.58 | 26.41 | 27.39 | 5,913,522 | -0.39(-1.40%) |
Mar 19, 2008 | 28.72 | 29.25 | 27.61 | 27.78 | 3,833,269 | -1.25(-4.30%) |
Mar 18, 2008 | 29.50 | 29.79 | 28.80 | 29.03 | 2,836,437 | -0.42(-1.41%) |
Mar 17, 2008 | 28.84 | 29.62 | 28.73 | 29.45 | 3,210,053 | -0.87(-2.86%) |
Mar 14, 2008 | 29.93 | 30.48 | 29.56 | 30.31 | 3,649,120 | -0.09(-0.28%) |
Mar 13, 2008 | 30.07 | 30.45 | 29.44 | 30.40 | 5,499,722 | -0.25(-0.82%) |
Mar 12, 2008 | 30.50 | 30.91 | 30.31 | 30.65 | 1,414,854 | -0.69(-2.21%) |
Mar 11, 2008 | 30.75 | 31.34 | 30.39 | 31.34 | 1,463,464 | +1.03(+3.40%) |
Mar 10, 2008 | 31.26 | 31.31 | 30.02 | 30.31 | 1,914,186 | -0.87(-2.78%) |
Mar 07, 2008 | 31.97 | 32.36 | 31.09 | 31.18 | 1,673,406 | -0.85(-2.65%) |
Mar 06, 2008 | 32.14 | 32.69 | 31.65 | 32.03 | 3,399,245 | -0.22(-0.67%) |
Mar 05, 2008 | 32.04 | 32.25 | 31.44 | 32.24 | 2,623,849 | +0.69(+2.20%) |
Mar 04, 2008 | 32.30 | 32.65 | 31.05 | 31.55 | 2,837,289 | -0.36(-1.11%) |
Mar 03, 2008 | 32.04 | 32.04 | 31.36 | 31.91 | 2,470,649 | +0.62(+1.99%) |
Feb 29, 2008 | 31.74 | 31.89 | 30.89 | 31.28 | 2,688,796 | -0.26(-0.82%) |
Feb 28, 2008 | 30.98 | 31.65 | 30.55 | 31.54 | 3,212,374 | +0.81(+2.65%) |
Feb 27, 2008 | 30.74 | 31.04 | 30.36 | 30.73 | 2,031,264 | +0.27(+0.88%) |
Feb 26, 2008 | 29.90 | 30.64 | 29.72 | 30.46 | 1,741,756 | +0.14(+0.46%) |
Feb 25, 2008 | 30.79 | 31.12 | 29.73 | 30.32 | 1,967,421 | -0.91(-2.91%) |
Feb 22, 2008 | 31.61 | 31.69 | 30.62 | 31.23 | 1,897,993 | +0.47(+1.52%) |
Feb 21, 2008 | 31.27 | 31.65 | 30.76 | 30.76 | 4,788,169 | +0.00(+0.00%) |
Feb 20, 2008 | 29.66 | 30.81 | 29.58 | 30.76 | 2,447,413 | +0.61(+2.01%) |
Feb 19, 2008 | 30.23 | 30.47 | 29.79 | 30.16 | 2,239,164 | +0.93(+3.17%) |
Feb 18, 2008 | 29.19 | 29.39 | 28.96 | 29.23 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 29.19 | 29.39 | 28.96 | 29.23 | 1,881,362 | -0.37(-1.26%) |
Feb 14, 2008 | 30.09 | 30.09 | 29.47 | 29.60 | 1,995,642 | -0.52(-1.73%) |
Feb 13, 2008 | 30.16 | 30.23 | 29.71 | 30.12 | 3,292,764 | +0.07(+0.23%) |
Feb 12, 2008 | 30.16 | 30.36 | 29.93 | 30.05 | 2,935,801 | -0.32(-1.05%) |
Feb 11, 2008 | 30.03 | 30.55 | 29.45 | 30.37 | 3,159,196 | -1.07(-3.42%) |
Feb 08, 2008 | 31.29 | 31.82 | 31.19 | 31.45 | 5,633,871 | -1.96(-5.86%) |
Feb 07, 2008 | 33.27 | 33.78 | 33.04 | 33.40 | 2,698,527 | -1.13(-3.26%) |
Feb 06, 2008 | 34.30 | 35.31 | 34.05 | 34.53 | 1,455,456 | +0.98(+2.92%) |
Feb 05, 2008 | 34.13 | 34.87 | 33.55 | 33.55 | 2,143,012 | -1.81(-5.12%) |
Feb 04, 2008 | 35.31 | 35.68 | 34.64 | 35.36 | 1,504,881 | +0.08(+0.22%) |
Feb 01, 2008 | 36.14 | 36.63 | 35.20 | 35.28 | 1,887,066 | -0.70(-1.95%) |
Jan 31, 2008 | 35.31 | 36.34 | 35.25 | 35.98 | 1,540,530 | -0.06(-0.17%) |
Jan 30, 2008 | 36.75 | 36.91 | 35.79 | 36.05 | 2,884,748 | -0.70(-1.91%) |
Jan 29, 2008 | 36.41 | 36.95 | 35.88 | 36.75 | 2,045,589 | +0.68(+1.90%) |
Jan 28, 2008 | 36.35 | 36.62 | 35.79 | 36.06 | 2,828,305 | -1.19(-3.19%) |
Jan 25, 2008 | 36.24 | 37.53 | 35.91 | 37.25 | 4,015,020 | -1.87(-4.78%) |
Jan 24, 2008 | 37.86 | 39.41 | 37.86 | 39.12 | 2,124,665 | +1.76(+4.71%) |
Jan 23, 2008 | 35.87 | 37.40 | 35.53 | 37.36 | 3,418,449 | -0.97(-2.53%) |
Jan 22, 2008 | 35.14 | 38.68 | 35.02 | 38.33 | 2,813,602 | -0.72(-1.84%) |
Jan 21, 2008 | 37.98 | 39.11 | 37.69 | 39.05 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 37.98 | 39.11 | 37.69 | 39.05 | 3,474,078 | -0.29(-0.73%) |
Jan 17, 2008 | 40.94 | 41.71 | 39.06 | 39.34 | 1,913,389 | -0.93(-2.30%) |
Jan 16, 2008 | 40.56 | 41.32 | 39.43 | 40.26 | 2,615,129 | -1.15(-2.78%) |
Jan 15, 2008 | 42.84 | 43.29 | 41.07 | 41.41 | 2,240,486 | -1.95(-4.49%) |
Jan 14, 2008 | 44.44 | 44.47 | 43.07 | 43.36 | 2,198,089 | +0.42(+0.97%) |
Jan 11, 2008 | 44.02 | 44.33 | 42.45 | 42.95 | 2,959,205 | -0.72(-1.65%) |
Jan 10, 2008 | 42.18 | 44.00 | 41.92 | 43.67 | 4,182,574 | +1.17(+2.75%) |
Jan 09, 2008 | 42.63 | 42.74 | 41.04 | 42.50 | 3,208,685 | +1.60(+3.92%) |
Jan 08, 2008 | 41.20 | 42.44 | 40.59 | 40.90 | 2,793,494 | +1.49(+3.78%) |
Jan 07, 2008 | 39.73 | 39.98 | 38.70 | 39.41 | 1,501,352 | -0.14(-0.35%) |
Jan 04, 2008 | 40.33 | 40.44 | 39.28 | 39.54 | 1,846,287 | -1.16(-2.85%) |
Jan 03, 2008 | 39.96 | 41.23 | 39.91 | 40.70 | 2,673,314 | +0.99(+2.49%) |
Jan 02, 2008 | 38.01 | 39.81 | 37.65 | 39.72 | 2,686,869 | +2.64(+7.12%) |
Jan 01, 2008 | 37.65 | 37.76 | 36.82 | 37.08 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 37.65 | 37.76 | 36.82 | 37.08 | 789,298 | -0.90(-2.37%) |
Dec 28, 2007 | 37.42 | 38.05 | 36.96 | 37.98 | 1,111,387 | +0.92(+2.48%) |
Dec 27, 2007 | 37.57 | 37.80 | 36.90 | 37.06 | 682,473 | -0.16(-0.42%) |
Dec 26, 2007 | 37.11 | 37.37 | 36.76 | 37.21 | 1,115,139 | +0.30(+0.82%) |
Dec 24, 2007 | 37.08 | 37.08 | 36.45 | 36.91 | 365,617 | +0.39(+1.07%) |
Dec 21, 2007 | 35.69 | 36.63 | 35.69 | 36.52 | 1,896,473 | +1.39(+3.94%) |
Dec 20, 2007 | 35.40 | 35.58 | 34.64 | 35.14 | 1,064,557 | -0.12(-0.34%) |
Dec 19, 2007 | 35.15 | 35.83 | 34.92 | 35.26 | 1,329,482 | -1.36(-3.71%) |
Dec 18, 2007 | 36.20 | 36.66 | 35.70 | 36.62 | 1,318,761 | +0.76(+2.13%) |
Dec 17, 2007 | 37.04 | 37.14 | 35.63 | 35.85 | 1,583,162 | -1.27(-3.43%) |
Dec 14, 2007 | 37.07 | 37.92 | 36.94 | 37.13 | 1,164,249 | -0.67(-1.76%) |
Dec 13, 2007 | 37.72 | 38.38 | 37.40 | 37.79 | 1,175,796 | -0.36(-0.95%) |
Dec 12, 2007 | 38.78 | 39.16 | 37.89 | 38.16 | 789,476 | +0.07(+0.18%) |
Dec 11, 2007 | 39.28 | 39.84 | 37.97 | 38.09 | 1,420,362 | -0.70(-1.81%) |
Dec 10, 2007 | 38.13 | 39.26 | 37.99 | 38.79 | 1,151,694 | +0.67(+1.75%) |
Dec 07, 2007 | 40.36 | 40.42 | 37.43 | 38.12 | 4,207,636 | -2.07(-5.15%) |
Dec 06, 2007 | 40.61 | 40.61 | 39.11 | 40.19 | 2,958,946 | -1.12(-2.70%) |
Dec 05, 2007 | 41.85 | 42.12 | 41.07 | 41.31 | 1,682,129 | +0.02(+0.04%) |
Dec 04, 2007 | 41.64 | 41.93 | 40.88 | 41.29 | 1,541,132 | -0.61(-1.47%) |
Dec 03, 2007 | 41.68 | 42.09 | 41.48 | 41.91 | 1,420,932 | -0.33(-0.78%) |
Nov 30, 2007 | 42.58 | 43.20 | 41.62 | 42.24 | 3,938,004 | +1.52(+3.72%) |
Nov 29, 2007 | 40.52 | 40.96 | 40.08 | 40.72 | 2,162,424 | +0.80(+2.00%) |
Nov 28, 2007 | 39.15 | 40.24 | 38.87 | 39.92 | 2,341,962 | +1.24(+3.20%) |
Nov 27, 2007 | 38.66 | 39.02 | 38.01 | 38.69 | 2,519,688 | +0.55(+1.43%) |
Nov 26, 2007 | 39.91 | 39.91 | 38.11 | 38.14 | 1,808,362 | -1.45(-3.67%) |
Nov 23, 2007 | 37.94 | 39.60 | 37.94 | 39.60 | 1,661,240 | +2.64(+7.15%) |
Nov 21, 2007 | 37.89 | 37.93 | 36.71 | 36.95 | 1,889,518 | -1.65(-4.28%) |
Nov 20, 2007 | 37.26 | 38.70 | 37.08 | 38.61 | 1,566,650 | +1.65(+4.45%) |
Nov 19, 2007 | 37.53 | 37.71 | 36.68 | 36.96 | 1,808,669 | -1.97(-5.05%) |
Nov 16, 2007 | 38.70 | 38.97 | 38.09 | 38.93 | 1,584,869 | +0.56(+1.47%) |
Nov 15, 2007 | 39.08 | 40.00 | 38.07 | 38.37 | 2,354,132 | -2.35(-5.76%) |
Nov 14, 2007 | 40.96 | 41.38 | 40.57 | 40.71 | 1,643,666 | +0.74(+1.84%) |
Nov 13, 2007 | 40.09 | 40.36 | 38.90 | 39.98 | 2,849,368 | +1.30(+3.36%) |
Nov 12, 2007 | 39.62 | 40.05 | 38.27 | 38.68 | 3,045,139 | -1.96(-4.82%) |
Nov 09, 2007 | 40.36 | 41.77 | 40.18 | 40.64 | 2,714,850 | +0.53(+1.32%) |
Nov 08, 2007 | 40.70 | 41.02 | 39.06 | 40.11 | 2,866,278 | +0.77(+1.96%) |
Nov 07, 2007 | 39.97 | 40.46 | 39.18 | 39.34 | 2,528,672 | +0.07(+0.18%) |
Nov 06, 2007 | 39.01 | 39.28 | 38.41 | 39.27 | 3,240,453 | +2.15(+5.79%) |
Nov 05, 2007 | 36.85 | 37.26 | 36.47 | 37.12 | 1,598,434 | -0.07(-0.19%) |
Nov 02, 2007 | 37.81 | 37.90 | 36.42 | 37.19 | 2,916,454 | -0.31(-0.83%) |