Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 15.10 | 16.36 | 14.78 | 15.39 | 0 | +0.15(+0.97%) |
Oct 30, 2008 | 14.30 | 15.27 | 14.11 | 15.24 | 703,375 | +1.27(+9.12%) |
Oct 29, 2008 | 13.62 | 14.56 | 13.60 | 13.97 | 619,426 | +0.23(+1.65%) |
Oct 28, 2008 | 12.98 | 13.74 | 12.41 | 13.74 | 672,464 | +1.08(+8.50%) |
Oct 27, 2008 | 13.42 | 13.43 | 12.66 | 12.66 | 419,551 | -1.00(-7.30%) |
Oct 24, 2008 | 13.51 | 13.93 | 13.21 | 13.66 | 0 | -0.45(-3.22%) |
Oct 23, 2008 | 14.89 | 14.91 | 13.52 | 14.12 | 651,758 | -0.74(-4.98%) |
Oct 22, 2008 | 15.35 | 15.74 | 14.61 | 14.86 | 450,677 | -1.15(-7.21%) |
Oct 21, 2008 | 15.74 | 16.46 | 15.68 | 16.01 | 423,875 | +0.00(+0.00%) |
Oct 20, 2008 | 15.49 | 16.01 | 15.08 | 16.01 | 327,276 | +0.78(+5.12%) |
Oct 17, 2008 | 14.37 | 15.96 | 14.37 | 15.23 | 0 | +0.50(+3.42%) |
Oct 16, 2008 | 15.34 | 15.57 | 14.31 | 14.73 | 1,468,412 | -0.57(-3.74%) |
Oct 15, 2008 | 16.14 | 16.23 | 15.30 | 15.30 | 635,011 | -1.34(-8.07%) |
Oct 14, 2008 | 17.48 | 17.90 | 16.15 | 16.64 | 762,463 | -0.71(-4.10%) |
Oct 13, 2008 | 16.37 | 17.35 | 15.83 | 17.35 | 570,357 | +1.84(+11.83%) |
Oct 10, 2008 | 14.15 | 16.11 | 13.57 | 15.52 | 0 | +0.67(+4.52%) |
Oct 09, 2008 | 16.09 | 16.39 | 14.85 | 14.85 | 815,201 | -1.19(-7.45%) |
Oct 08, 2008 | 16.78 | 16.91 | 15.68 | 16.04 | 1,497,512 | -0.87(-5.14%) |
Oct 07, 2008 | 18.31 | 18.54 | 16.90 | 16.91 | 893,736 | -1.25(-6.90%) |
Oct 06, 2008 | 18.41 | 18.78 | 17.39 | 18.16 | 1,312,128 | -0.80(-4.22%) |
Oct 03, 2008 | 21.01 | 21.13 | 18.80 | 18.96 | 0 | -1.72(-8.31%) |
Oct 02, 2008 | 22.12 | 22.50 | 20.62 | 20.68 | 682,422 | -1.60(-7.18%) |
Oct 01, 2008 | 22.60 | 23.10 | 21.99 | 22.28 | 640,594 | -0.47(-2.08%) |
Sep 30, 2008 | 23.41 | 23.41 | 22.46 | 22.75 | 975,632 | -0.20(-0.86%) |
Sep 29, 2008 | 23.68 | 24.09 | 22.50 | 22.95 | 1,408,158 | -1.03(-4.28%) |
Sep 26, 2008 | 23.14 | 24.03 | 23.14 | 23.98 | 0 | +0.30(+1.25%) |
Sep 25, 2008 | 23.71 | 24.13 | 23.61 | 23.68 | 533,522 | +0.07(+0.29%) |
Sep 24, 2008 | 24.08 | 24.17 | 23.58 | 23.61 | 792,734 | -0.42(-1.77%) |
Sep 23, 2008 | 24.52 | 24.95 | 23.83 | 24.04 | 599,091 | -0.53(-2.17%) |
Sep 22, 2008 | 25.66 | 25.66 | 24.39 | 24.57 | 479,734 | -1.10(-4.27%) |
Sep 19, 2008 | 25.52 | 27.48 | 24.97 | 25.66 | 0 | +1.29(+5.31%) |
Sep 18, 2008 | 23.53 | 26.01 | 23.50 | 24.37 | 1,620,994 | +1.02(+4.35%) |
Sep 17, 2008 | 24.12 | 24.17 | 22.94 | 23.35 | 954,869 | -1.10(-4.48%) |
Sep 16, 2008 | 23.65 | 24.52 | 23.29 | 24.45 | 776,032 | +0.20(+0.81%) |
Sep 15, 2008 | 23.93 | 24.96 | 23.90 | 24.25 | 626,337 | -0.60(-2.42%) |
Sep 12, 2008 | 24.51 | 25.20 | 24.19 | 24.86 | 0 | +0.10(+0.40%) |
Sep 11, 2008 | 23.88 | 25.10 | 23.78 | 24.76 | 376,234 | +0.33(+1.33%) |
Sep 10, 2008 | 24.54 | 24.98 | 24.00 | 24.43 | 309,062 | +0.05(+0.20%) |
Sep 09, 2008 | 24.13 | 25.33 | 24.13 | 24.38 | 746,010 | +0.19(+0.78%) |
Sep 08, 2008 | 24.65 | 25.07 | 23.62 | 24.19 | 554,380 | +0.37(+1.53%) |
Sep 05, 2008 | 23.70 | 23.94 | 23.00 | 23.83 | 0 | -0.02(-0.08%) |
Sep 04, 2008 | 23.42 | 23.97 | 23.41 | 23.85 | 644,696 | +0.20(+0.83%) |
Sep 03, 2008 | 23.19 | 24.01 | 23.04 | 23.65 | 450,022 | +0.45(+1.96%) |
Sep 02, 2008 | 23.31 | 24.00 | 23.04 | 23.20 | 412,475 | +0.39(+1.73%) |
Aug 29, 2008 | 22.97 | 23.15 | 22.80 | 22.80 | 0 | -0.26(-1.11%) |
Aug 28, 2008 | 22.58 | 23.22 | 22.58 | 23.06 | 432,303 | +0.37(+1.61%) |
Aug 27, 2008 | 22.42 | 22.92 | 22.42 | 22.69 | 425,038 | +0.25(+1.10%) |
Aug 26, 2008 | 22.53 | 22.60 | 22.16 | 22.45 | 496,144 | -0.09(-0.39%) |
Aug 25, 2008 | 23.04 | 23.04 | 22.50 | 22.54 | 262,542 | -0.73(-3.14%) |
Aug 22, 2008 | 23.20 | 23.77 | 23.06 | 23.27 | 0 | +0.33(+1.42%) |
Aug 21, 2008 | 23.11 | 23.27 | 22.44 | 22.94 | 754,354 | -0.34(-1.44%) |
Aug 20, 2008 | 23.90 | 24.18 | 23.05 | 23.28 | 837,321 | -0.80(-3.32%) |
Aug 19, 2008 | 25.77 | 26.15 | 23.98 | 24.08 | 770,014 | -1.97(-7.58%) |
Aug 18, 2008 | 26.41 | 26.63 | 25.65 | 26.05 | 599,680 | -0.28(-1.05%) |
Aug 15, 2008 | 26.20 | 26.51 | 25.85 | 26.33 | 0 | +0.49(+1.91%) |
Aug 14, 2008 | 25.55 | 26.21 | 25.21 | 25.83 | 707,135 | +0.19(+0.73%) |
Aug 13, 2008 | 24.95 | 25.98 | 24.82 | 25.64 | 731,137 | +0.66(+2.65%) |
Aug 12, 2008 | 24.68 | 25.10 | 24.49 | 24.98 | 423,897 | +0.41(+1.69%) |
Aug 11, 2008 | 23.88 | 25.01 | 23.78 | 24.57 | 559,110 | +0.71(+2.98%) |
Aug 08, 2008 | 23.23 | 24.18 | 23.23 | 23.86 | 433,188 | +0.64(+2.76%) |
Aug 07, 2008 | 22.95 | 23.79 | 22.82 | 23.22 | 475,303 | +0.00(+0.00%) |
Aug 06, 2008 | 22.69 | 23.53 | 22.45 | 23.22 | 404,035 | +0.50(+2.22%) |
Aug 05, 2008 | 21.73 | 22.76 | 21.49 | 22.71 | 570,871 | +1.29(+6.04%) |
Aug 04, 2008 | 21.82 | 22.12 | 20.85 | 21.42 | 465,274 | -0.59(-2.69%) |
Aug 01, 2008 | 21.91 | 22.17 | 21.19 | 22.01 | 654,677 | +0.04(+0.18%) |
Jul 31, 2008 | 22.32 | 22.61 | 21.97 | 21.97 | 276,035 | -0.56(-2.50%) |
Jul 30, 2008 | 22.96 | 23.13 | 22.12 | 22.54 | 582,479 | -0.50(-2.19%) |
Jul 29, 2008 | 23.04 | 23.04 | 21.65 | 23.04 | 613,628 | +1.41(+6.53%) |
Jul 28, 2008 | 22.20 | 22.20 | 21.48 | 21.63 | 414,012 | -0.71(-3.18%) |
Jul 25, 2008 | 21.72 | 22.83 | 21.72 | 22.34 | 539,544 | +0.56(+2.58%) |
Jul 24, 2008 | 19.98 | 23.19 | 19.98 | 21.78 | 889,269 | -0.95(-4.17%) |
Jul 23, 2008 | 21.39 | 22.99 | 21.12 | 22.72 | 1,150,155 | +1.30(+6.08%) |
Jul 22, 2008 | 20.80 | 21.65 | 20.58 | 21.42 | 592,532 | +0.41(+1.97%) |
Jul 21, 2008 | 21.23 | 21.61 | 20.95 | 21.01 | 197,352 | -0.27(-1.25%) |
Jul 18, 2008 | 21.09 | 21.35 | 20.73 | 21.27 | 371,465 | +0.26(+1.22%) |
Jul 17, 2008 | 20.50 | 21.33 | 20.46 | 21.02 | 415,844 | +0.56(+2.75%) |
Jul 16, 2008 | 19.37 | 20.50 | 19.16 | 20.45 | 538,413 | +1.11(+5.71%) |
Jul 15, 2008 | 19.10 | 20.04 | 18.63 | 19.35 | 533,020 | +0.04(+0.20%) |
Jul 14, 2008 | 19.89 | 20.13 | 19.28 | 19.31 | 378,881 | -0.40(-2.05%) |
Jul 11, 2008 | 19.32 | 20.22 | 19.13 | 19.71 | 680,434 | +0.13(+0.66%) |
Jul 10, 2008 | 19.20 | 19.98 | 19.20 | 19.58 | 485,149 | +0.44(+2.32%) |
Jul 09, 2008 | 19.73 | 19.93 | 19.05 | 19.14 | 381,526 | -0.56(-2.86%) |
Jul 08, 2008 | 18.69 | 19.71 | 18.69 | 19.70 | 525,234 | +0.87(+4.61%) |
Jul 07, 2008 | 19.22 | 19.40 | 18.52 | 18.83 | 1,040,084 | -0.29(-1.50%) |
Jul 04, 2008 | 20.61 | 20.63 | 19.12 | 19.12 | 701,983 | +0.00(+0.00%) |
Jul 03, 2008 | 20.61 | 20.63 | 19.12 | 19.12 | 701,983 | -1.46(-7.10%) |
Jul 02, 2008 | 20.62 | 20.91 | 20.38 | 20.58 | 885,359 | +0.01(+0.05%) |
Jul 01, 2008 | 20.08 | 20.65 | 19.80 | 20.57 | 989,654 | +0.07(+0.34%) |
Jun 30, 2008 | 19.94 | 20.80 | 19.56 | 20.50 | 1,100,754 | +0.45(+2.27%) |
Jun 27, 2008 | 20.45 | 20.80 | 19.90 | 20.05 | 4,240,712 | -0.40(-1.98%) |
Jun 26, 2008 | 21.70 | 21.86 | 20.33 | 20.45 | 1,041,953 | -1.61(-7.29%) |
Jun 25, 2008 | 21.78 | 22.44 | 21.44 | 22.06 | 290,697 | +0.41(+1.92%) |
Jun 24, 2008 | 21.85 | 21.87 | 21.42 | 21.65 | 287,704 | -0.21(-0.95%) |
Jun 23, 2008 | 22.55 | 22.69 | 21.85 | 21.85 | 218,290 | -0.61(-2.72%) |
Jun 20, 2008 | 22.33 | 23.51 | 22.31 | 22.47 | 434,429 | -0.79(-3.40%) |
Jun 19, 2008 | 23.02 | 23.39 | 22.63 | 23.26 | 361,883 | +0.29(+1.25%) |
Jun 18, 2008 | 22.87 | 23.05 | 22.32 | 22.97 | 490,526 | -0.21(-0.89%) |
Jun 17, 2008 | 22.83 | 23.65 | 22.83 | 23.18 | 459,113 | +0.20(+0.86%) |
Jun 16, 2008 | 22.61 | 23.20 | 22.58 | 22.98 | 326,839 | +0.21(+0.91%) |
Jun 13, 2008 | 22.80 | 23.11 | 22.55 | 22.77 | 385,436 | +0.26(+1.14%) |
Jun 12, 2008 | 22.63 | 22.93 | 22.41 | 22.52 | 282,763 | +0.05(+0.22%) |
Jun 11, 2008 | 23.05 | 23.07 | 22.47 | 22.47 | 652,692 | -0.60(-2.61%) |
Jun 10, 2008 | 22.96 | 23.13 | 22.59 | 23.07 | 471,807 | +0.26(+1.12%) |
Jun 09, 2008 | 23.54 | 23.54 | 22.57 | 22.81 | 492,330 | -0.73(-3.10%) |
Jun 06, 2008 | 23.89 | 23.95 | 23.44 | 23.54 | 338,085 | -0.57(-2.37%) |
Jun 05, 2008 | 24.20 | 24.36 | 23.68 | 24.11 | 670,553 | +0.06(+0.25%) |
Jun 04, 2008 | 23.79 | 24.34 | 23.64 | 24.06 | 315,480 | +0.15(+0.62%) |
Jun 03, 2008 | 23.85 | 24.26 | 23.63 | 23.91 | 571,275 | -0.07(-0.29%) |
Jun 02, 2008 | 24.83 | 24.85 | 23.72 | 23.98 | 464,218 | -0.97(-3.88%) |
May 30, 2008 | 24.65 | 24.97 | 24.41 | 24.94 | 405,923 | +0.29(+1.16%) |
May 29, 2008 | 24.58 | 24.92 | 24.51 | 24.66 | 557,768 | +0.08(+0.32%) |
May 28, 2008 | 24.87 | 24.97 | 24.44 | 24.58 | 485,119 | -0.24(-0.95%) |
May 27, 2008 | 24.91 | 25.31 | 24.39 | 24.82 | 862,004 | +0.00(+0.00%) |
May 26, 2008 | 25.17 | 25.22 | 24.81 | 24.82 | 0 | +0.00(+0.00%) |
May 23, 2008 | 25.17 | 25.22 | 24.81 | 24.82 | 255,076 | -0.42(-1.68%) |
May 22, 2008 | 25.06 | 25.61 | 25.04 | 25.24 | 288,949 | +0.16(+0.63%) |
May 21, 2008 | 24.99 | 25.35 | 24.97 | 25.08 | 454,921 | +0.09(+0.36%) |
May 20, 2008 | 24.19 | 25.06 | 24.19 | 24.99 | 366,398 | +0.67(+2.76%) |
May 19, 2008 | 24.54 | 25.19 | 24.28 | 24.32 | 414,577 | -0.51(-2.07%) |
May 16, 2008 | 24.21 | 24.85 | 23.66 | 24.84 | 227,980 | +0.31(+1.25%) |
May 15, 2008 | 23.96 | 24.57 | 23.76 | 24.53 | 151,188 | +0.57(+2.39%) |
May 14, 2008 | 23.95 | 24.54 | 23.83 | 23.96 | 536,158 | +0.03(+0.12%) |
May 13, 2008 | 23.38 | 24.32 | 23.38 | 23.93 | 409,705 | +0.62(+2.67%) |
May 12, 2008 | 22.78 | 23.35 | 22.65 | 23.31 | 476,104 | +0.44(+1.94%) |
May 09, 2008 | 22.62 | 23.16 | 22.62 | 22.86 | 203,195 | -0.02(-0.09%) |
May 08, 2008 | 22.69 | 23.03 | 22.56 | 22.88 | 434,968 | +0.31(+1.36%) |
May 07, 2008 | 23.26 | 23.26 | 22.46 | 22.57 | 493,977 | -0.60(-2.60%) |
May 06, 2008 | 22.47 | 23.41 | 22.41 | 23.18 | 690,875 | +0.53(+2.35%) |
May 05, 2008 | 23.97 | 23.97 | 22.40 | 22.64 | 1,019,699 | -1.57(-6.48%) |
May 02, 2008 | 24.38 | 24.40 | 23.77 | 24.21 | 594,478 | -0.03(-0.12%) |
May 01, 2008 | 24.32 | 24.32 | 23.29 | 24.24 | 845,150 | -0.21(-0.85%) |
Apr 30, 2008 | 23.18 | 24.78 | 22.83 | 24.45 | 1,124,217 | +1.49(+6.49%) |
Apr 29, 2008 | 24.81 | 24.82 | 21.47 | 22.96 | 2,868,774 | -3.13(-11.99%) |
Apr 28, 2008 | 26.28 | 26.29 | 25.66 | 26.09 | 612,726 | -0.27(-1.01%) |
Apr 25, 2008 | 26.24 | 26.44 | 25.73 | 26.36 | 219,341 | +0.14(+0.53%) |
Apr 24, 2008 | 25.41 | 26.60 | 25.28 | 26.22 | 347,314 | +0.92(+3.63%) |
Apr 23, 2008 | 24.88 | 25.48 | 24.74 | 25.30 | 286,599 | +0.53(+2.15%) |
Apr 22, 2008 | 25.14 | 25.14 | 24.46 | 24.77 | 398,890 | -0.47(-1.88%) |
Apr 21, 2008 | 25.17 | 25.34 | 24.93 | 25.24 | 314,795 | -0.07(-0.27%) |
Apr 18, 2008 | 25.29 | 25.47 | 25.10 | 25.31 | 264,075 | +0.33(+1.30%) |
Apr 17, 2008 | 24.87 | 25.26 | 24.80 | 24.98 | 336,930 | +0.06(+0.24%) |
Apr 16, 2008 | 24.48 | 25.03 | 24.36 | 24.92 | 339,169 | +0.46(+1.90%) |
Apr 15, 2008 | 24.38 | 24.59 | 24.15 | 24.46 | 236,339 | +0.25(+1.02%) |
Apr 14, 2008 | 24.15 | 24.50 | 24.09 | 24.21 | 370,333 | -0.06(-0.24%) |
Apr 11, 2008 | 24.56 | 24.74 | 23.99 | 24.27 | 285,374 | -0.52(-2.11%) |
Apr 10, 2008 | 24.28 | 25.12 | 24.12 | 24.80 | 360,644 | +0.46(+1.91%) |
Apr 09, 2008 | 24.59 | 24.69 | 24.27 | 24.33 | 393,783 | -0.28(-1.12%) |
Apr 08, 2008 | 23.89 | 24.86 | 23.76 | 24.61 | 504,169 | +0.56(+2.34%) |
Apr 07, 2008 | 24.46 | 24.46 | 23.73 | 24.05 | 278,798 | -0.02(-0.08%) |
Apr 04, 2008 | 23.79 | 24.24 | 23.37 | 24.07 | 374,040 | +0.22(+0.91%) |
Apr 03, 2008 | 23.36 | 24.00 | 23.09 | 23.85 | 663,970 | +0.52(+2.24%) |
Apr 02, 2008 | 22.55 | 23.62 | 22.10 | 23.32 | 967,590 | +1.11(+4.98%) |
Apr 01, 2008 | 21.24 | 22.33 | 21.12 | 22.22 | 593,967 | +0.98(+4.60%) |
Mar 31, 2008 | 21.80 | 21.80 | 21.10 | 21.24 | 952,176 | -0.67(-3.06%) |
Mar 28, 2008 | 22.55 | 22.58 | 21.85 | 21.91 | 385,729 | -0.66(-2.93%) |
Mar 27, 2008 | 22.80 | 22.85 | 22.41 | 22.57 | 397,025 | -0.17(-0.74%) |
Mar 26, 2008 | 22.76 | 22.91 | 22.40 | 22.74 | 369,975 | -0.13(-0.56%) |
Mar 25, 2008 | 22.83 | 23.02 | 22.60 | 22.87 | 666,649 | +0.12(+0.52%) |
Mar 24, 2008 | 21.89 | 22.90 | 21.87 | 22.75 | 431,976 | +0.98(+4.49%) |
Mar 21, 2008 | 21.42 | 21.86 | 20.83 | 21.78 | 432,178 | +0.00(+0.00%) |
Mar 20, 2008 | 21.42 | 21.86 | 20.83 | 21.78 | 432,178 | +0.34(+1.57%) |
Mar 19, 2008 | 21.94 | 22.16 | 21.44 | 21.44 | 407,358 | -0.43(-1.99%) |
Mar 18, 2008 | 20.69 | 21.97 | 20.66 | 21.87 | 437,239 | +1.31(+6.38%) |
Mar 17, 2008 | 21.05 | 21.21 | 20.43 | 20.56 | 563,271 | -1.07(-4.93%) |
Mar 14, 2008 | 22.57 | 22.58 | 21.22 | 21.63 | 591,130 | -0.68(-3.05%) |
Mar 13, 2008 | 22.13 | 22.47 | 21.82 | 22.31 | 422,048 | -0.16(-0.70%) |
Mar 12, 2008 | 22.53 | 22.70 | 22.09 | 22.47 | 243,138 | +0.11(+0.49%) |
Mar 11, 2008 | 22.70 | 22.70 | 21.95 | 22.36 | 306,050 | +0.21(+0.94%) |
Mar 10, 2008 | 22.17 | 22.67 | 21.97 | 22.15 | 294,400 | +0.03(+0.13%) |
Mar 07, 2008 | 22.18 | 22.63 | 21.94 | 22.12 | 395,100 | -0.36(-1.58%) |
Mar 06, 2008 | 22.73 | 22.87 | 22.43 | 22.48 | 408,921 | -0.40(-1.77%) |
Mar 05, 2008 | 22.34 | 22.90 | 22.21 | 22.88 | 403,306 | +0.68(+3.07%) |
Mar 04, 2008 | 22.14 | 22.39 | 22.07 | 22.20 | 464,901 | -0.18(-0.79%) |
Mar 03, 2008 | 22.80 | 22.82 | 22.10 | 22.38 | 475,408 | -0.52(-2.28%) |
Feb 29, 2008 | 23.11 | 23.32 | 22.82 | 22.90 | 586,159 | -0.62(-2.64%) |
Feb 28, 2008 | 24.04 | 24.18 | 23.29 | 23.52 | 455,712 | -0.69(-2.85%) |
Feb 27, 2008 | 23.96 | 24.29 | 23.76 | 24.21 | 376,155 | +0.16(+0.66%) |
Feb 26, 2008 | 23.69 | 24.35 | 23.61 | 24.06 | 407,358 | +0.33(+1.37%) |
Feb 25, 2008 | 23.54 | 23.83 | 23.07 | 23.73 | 526,496 | +0.10(+0.42%) |
Feb 22, 2008 | 24.19 | 24.19 | 22.93 | 23.63 | 491,139 | -0.53(-2.21%) |
Feb 21, 2008 | 24.58 | 24.77 | 24.08 | 24.16 | 503,926 | -0.23(-0.93%) |
Feb 20, 2008 | 24.16 | 24.41 | 23.81 | 24.39 | 374,624 | +0.27(+1.10%) |
Feb 19, 2008 | 24.63 | 24.68 | 23.98 | 24.12 | 427,298 | -0.31(-1.25%) |
Feb 18, 2008 | 24.63 | 24.64 | 24.22 | 24.43 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 24.63 | 24.64 | 24.22 | 24.43 | 360,858 | -0.31(-1.24%) |
Feb 14, 2008 | 25.03 | 25.03 | 24.67 | 24.74 | 429,747 | -0.16(-0.63%) |
Feb 13, 2008 | 24.96 | 24.97 | 24.71 | 24.89 | 430,336 | +0.16(+0.64%) |
Feb 12, 2008 | 24.24 | 24.86 | 23.94 | 24.74 | 719,094 | +0.67(+2.79%) |
Feb 11, 2008 | 24.01 | 24.20 | 23.53 | 24.07 | 673,696 | -0.04(-0.16%) |
Feb 08, 2008 | 24.19 | 24.41 | 23.74 | 24.10 | 555,825 | -0.22(-0.89%) |
Feb 07, 2008 | 24.32 | 24.63 | 24.10 | 24.32 | 511,908 | -0.11(-0.44%) |
Feb 06, 2008 | 25.00 | 25.16 | 24.40 | 24.43 | 635,706 | -0.49(-1.98%) |
Feb 05, 2008 | 24.94 | 25.04 | 24.72 | 24.92 | 643,743 | -0.43(-1.71%) |
Feb 04, 2008 | 25.47 | 25.56 | 25.12 | 25.36 | 488,303 | -0.08(-0.31%) |
Feb 01, 2008 | 25.32 | 25.51 | 24.47 | 25.44 | 682,712 | +0.27(+1.06%) |
Jan 31, 2008 | 25.23 | 25.36 | 24.81 | 25.17 | 897,986 | -0.25(-0.97%) |
Jan 30, 2008 | 25.28 | 25.48 | 25.22 | 25.42 | 2,772,489 | -0.05(-0.19%) |
Jan 29, 2008 | 24.02 | 25.65 | 23.83 | 25.47 | 1,693,920 | +1.85(+7.84%) |
Jan 28, 2008 | 23.13 | 23.62 | 22.80 | 23.62 | 906,278 | +0.23(+0.99%) |
Jan 25, 2008 | 23.23 | 23.44 | 22.72 | 23.38 | 1,407,787 | +0.37(+1.59%) |
Jan 24, 2008 | 21.99 | 23.26 | 21.64 | 23.02 | 1,516,990 | +1.28(+5.90%) |
Jan 23, 2008 | 21.52 | 22.19 | 20.92 | 21.74 | 1,805,254 | -0.04(-0.18%) |
Jan 22, 2008 | 21.37 | 22.44 | 21.31 | 21.78 | 993,727 | -0.53(-2.39%) |
Jan 21, 2008 | 22.33 | 22.66 | 21.86 | 22.31 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 22.33 | 22.66 | 21.86 | 22.31 | 1,140,666 | +0.04(+0.18%) |
Jan 17, 2008 | 23.33 | 23.38 | 22.01 | 22.27 | 1,768,671 | -1.12(-4.77%) |
Jan 16, 2008 | 22.56 | 24.13 | 22.36 | 23.38 | 2,157,872 | +0.77(+3.40%) |
Jan 15, 2008 | 26.16 | 26.16 | 22.55 | 22.61 | 5,196,084 | -5.36(-19.16%) |
Jan 14, 2008 | 28.18 | 28.43 | 27.90 | 27.97 | 650,512 | -0.15(-0.53%) |
Jan 11, 2008 | 27.92 | 28.29 | 27.14 | 28.12 | 1,050,156 | +0.03(+0.11%) |
Jan 10, 2008 | 27.65 | 28.42 | 27.51 | 28.09 | 614,330 | +0.32(+1.14%) |
Jan 09, 2008 | 28.66 | 28.78 | 27.68 | 27.78 | 1,636,234 | -1.00(-3.46%) |
Jan 08, 2008 | 29.94 | 29.94 | 28.74 | 28.77 | 671,872 | -0.98(-3.28%) |
Jan 07, 2008 | 30.10 | 30.33 | 29.56 | 29.75 | 493,267 | -0.32(-1.05%) |
Jan 04, 2008 | 29.99 | 30.28 | 29.76 | 30.07 | 983,799 | -0.27(-0.88%) |
Jan 03, 2008 | 31.14 | 31.14 | 30.20 | 30.33 | 789,250 | -0.70(-2.26%) |
Jan 02, 2008 | 31.86 | 31.86 | 30.92 | 31.03 | 638,846 | -0.70(-2.21%) |
Jan 01, 2008 | 31.95 | 32.05 | 31.67 | 31.73 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 31.95 | 32.05 | 31.67 | 31.73 | 523,429 | -0.25(-0.77%) |
Dec 28, 2007 | 32.48 | 32.63 | 31.82 | 31.98 | 512,544 | -0.45(-1.40%) |
Dec 27, 2007 | 33.17 | 33.30 | 32.34 | 32.44 | 341,305 | -0.78(-2.35%) |
Dec 26, 2007 | 33.36 | 33.38 | 32.66 | 33.22 | 356,198 | -0.06(-0.18%) |
Dec 24, 2007 | 32.43 | 33.40 | 32.40 | 33.27 | 309,786 | +0.76(+2.34%) |
Dec 21, 2007 | 33.69 | 33.69 | 32.33 | 32.51 | 1,157,645 | -0.75(-2.26%) |
Dec 20, 2007 | 33.56 | 33.61 | 33.04 | 33.27 | 587,483 | -0.03(-0.09%) |
Dec 19, 2007 | 33.85 | 33.85 | 33.16 | 33.29 | 518,796 | -0.52(-1.55%) |
Dec 18, 2007 | 34.40 | 34.55 | 33.72 | 33.82 | 401,903 | -0.34(-0.98%) |
Dec 17, 2007 | 34.17 | 34.73 | 33.98 | 34.15 | 499,751 | -0.11(-0.32%) |
Dec 14, 2007 | 34.48 | 34.66 | 34.06 | 34.26 | 559,926 | -0.35(-1.00%) |
Dec 13, 2007 | 34.64 | 34.85 | 33.43 | 34.61 | 1,389,364 | -0.27(-0.76%) |
Dec 12, 2007 | 35.12 | 35.30 | 34.57 | 34.87 | 642,088 | +0.31(+0.89%) |
Dec 11, 2007 | 35.82 | 35.92 | 34.42 | 34.57 | 580,594 | -1.28(-3.58%) |
Dec 10, 2007 | 35.44 | 35.92 | 35.44 | 35.85 | 306,003 | +0.26(+0.72%) |
Dec 07, 2007 | 35.93 | 36.04 | 35.53 | 35.59 | 448,291 | -0.34(-0.93%) |
Dec 06, 2007 | 35.55 | 36.13 | 35.32 | 35.93 | 549,898 | +0.27(+0.75%) |
Dec 05, 2007 | 36.08 | 36.23 | 35.39 | 35.66 | 984,002 | -0.13(-0.36%) |
Dec 04, 2007 | 35.38 | 36.07 | 35.38 | 35.79 | 699,428 | +0.18(+0.50%) |
Dec 03, 2007 | 36.28 | 36.28 | 35.61 | 35.61 | 515,555 | -0.87(-2.38%) |
Nov 30, 2007 | 37.08 | 37.10 | 36.21 | 36.48 | 769,634 | -0.36(-0.96%) |
Nov 29, 2007 | 37.02 | 37.12 | 36.46 | 36.84 | 1,005,783 | -0.39(-1.06%) |
Nov 28, 2007 | 37.01 | 37.39 | 36.80 | 37.23 | 684,840 | +0.23(+0.61%) |
Nov 27, 2007 | 37.26 | 37.64 | 36.82 | 37.01 | 617,774 | -0.21(-0.56%) |
Nov 26, 2007 | 37.87 | 37.87 | 37.00 | 37.21 | 697,301 | -0.69(-1.82%) |
Nov 23, 2007 | 37.47 | 38.23 | 37.38 | 37.90 | 175,162 | +0.59(+1.59%) |
Nov 21, 2007 | 37.82 | 37.82 | 37.27 | 37.31 | 440,891 | -0.59(-1.56%) |
Nov 20, 2007 | 39.09 | 39.09 | 37.50 | 37.90 | 1,523,668 | -1.18(-3.03%) |
Nov 19, 2007 | 39.29 | 39.42 | 38.82 | 39.09 | 661,134 | -0.32(-0.80%) |
Nov 16, 2007 | 38.83 | 40.11 | 38.73 | 39.40 | 1,069,911 | +0.62(+1.60%) |
Nov 15, 2007 | 38.63 | 39.29 | 38.63 | 38.78 | 886,665 | +0.02(+0.05%) |
Nov 14, 2007 | 39.48 | 39.98 | 38.72 | 38.76 | 1,142,042 | -0.70(-1.78%) |
Nov 13, 2007 | 38.85 | 39.59 | 38.26 | 39.46 | 2,037,501 | +0.71(+1.83%) |
Nov 12, 2007 | 36.91 | 38.86 | 36.91 | 38.75 | 1,758,905 | +1.66(+4.47%) |
Nov 09, 2007 | 36.35 | 37.49 | 36.23 | 37.09 | 918,962 | +0.51(+1.40%) |
Nov 08, 2007 | 36.44 | 36.92 | 36.26 | 36.58 | 790,012 | +0.04(+0.11%) |
Nov 07, 2007 | 36.30 | 36.72 | 36.30 | 36.54 | 1,044,584 | -0.11(-0.30%) |
Nov 06, 2007 | 36.97 | 36.97 | 36.52 | 36.65 | 452,440 | -0.24(-0.64%) |
Nov 05, 2007 | 36.74 | 37.19 | 36.70 | 36.89 | 530,548 | -0.17(-0.45%) |
Nov 02, 2007 | 37.09 | 37.47 | 36.33 | 37.06 | 1,218,630 | +0.18(+0.48%) |