Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 22.74 | 24.19 | 22.09 | 23.51 | 75,341 | +1.14(+5.10%) |
Nov 27, 2008 | 21.20 | 22.79 | 21.10 | 22.37 | 29,579 | +0.90(+4.19%) |
Nov 26, 2008 | 20.96 | 21.47 | 20.50 | 21.47 | 79,168 | +0.50(+2.38%) |
Nov 25, 2008 | 21.00 | 21.00 | 20.57 | 20.97 | 117,895 | -0.02(-0.10%) |
Nov 24, 2008 | 21.00 | 21.23 | 20.54 | 20.99 | 136,475 | -0.11(-0.52%) |
Nov 21, 2008 | 20.05 | 21.35 | 20.05 | 21.10 | 460,135 | +0.55(+2.68%) |
Nov 20, 2008 | 20.42 | 20.78 | 20.21 | 20.55 | 72,129 | -0.34(-1.63%) |
Nov 19, 2008 | 20.77 | 21.18 | 20.40 | 20.89 | 164,015 | -0.30(-1.42%) |
Nov 18, 2008 | 20.99 | 21.50 | 20.52 | 21.19 | 180,187 | +0.54(+2.62%) |
Nov 17, 2008 | 20.70 | 20.88 | 20.50 | 20.65 | 104,665 | -0.05(-0.24%) |
Nov 14, 2008 | 20.46 | 21.20 | 20.45 | 20.70 | 128,258 | +0.23(+1.12%) |
Nov 13, 2008 | 20.75 | 20.75 | 20.15 | 20.47 | 156,917 | +0.02(+0.10%) |
Nov 12, 2008 | 20.60 | 20.60 | 20.15 | 20.45 | 71,495 | +0.04(+0.20%) |
Nov 11, 2008 | 21.39 | 21.40 | 20.01 | 20.41 | 173,658 | -0.67(-3.18%) |
Nov 10, 2008 | 21.00 | 21.78 | 21.00 | 21.08 | 237,343 | +0.64(+3.13%) |
Nov 07, 2008 | 21.02 | 22.19 | 20.07 | 20.44 | 197,868 | -1.45(-6.62%) |
Nov 06, 2008 | 23.84 | 23.84 | 20.95 | 21.89 | 145,028 | -0.66(-2.93%) |
Nov 05, 2008 | 23.84 | 23.84 | 22.14 | 22.55 | 145,088 | -0.69(-2.97%) |
Nov 04, 2008 | 22.79 | 23.63 | 22.48 | 23.24 | 201,040 | +0.44(+1.93%) |
Nov 03, 2008 | 22.85 | 23.47 | 22.16 | 22.80 | 149,605 | -0.01(-0.04%) |
Oct 31, 2008 | 22.00 | 24.49 | 22.00 | 22.81 | 175,414 | -0.64(-2.73%) |
Oct 30, 2008 | 24.49 | 24.49 | 22.25 | 23.45 | 176,752 | +0.73(+3.21%) |
Oct 29, 2008 | 22.25 | 22.91 | 22.10 | 22.72 | 254,913 | +0.00(+0.00%) |
Oct 28, 2008 | 22.35 | 23.37 | 22.00 | 22.72 | 214,437 | +0.82(+3.74%) |
Oct 27, 2008 | 21.50 | 22.39 | 21.50 | 21.90 | 125,836 | -0.84(-3.69%) |
Oct 24, 2008 | 20.52 | 22.83 | 20.52 | 22.74 | 71,943 | +0.72(+3.27%) |
Oct 23, 2008 | 22.01 | 22.60 | 21.06 | 22.02 | 166,521 | -0.62(-2.74%) |
Oct 22, 2008 | 24.24 | 24.24 | 22.36 | 22.64 | 49,070 | -1.36(-5.67%) |
Oct 21, 2008 | 25.94 | 25.94 | 24.00 | 24.00 | 82,157 | -1.94(-7.48%) |
Oct 20, 2008 | 24.74 | 26.49 | 24.56 | 25.94 | 125,374 | +1.86(+7.72%) |
Oct 17, 2008 | 22.95 | 24.86 | 22.61 | 24.08 | 213,121 | +2.21(+10.11%) |
Oct 16, 2008 | 23.51 | 23.98 | 21.00 | 21.87 | 101,072 | -1.92(-8.07%) |
Oct 15, 2008 | 23.50 | 24.45 | 23.00 | 23.79 | 131,224 | +0.17(+0.72%) |
Oct 14, 2008 | 26.74 | 26.74 | 22.05 | 23.62 | 92,801 | +1.57(+7.12%) |
Oct 10, 2008 | 20.01 | 22.33 | 19.03 | 22.05 | 182,419 | +0.76(+3.57%) |
Oct 09, 2008 | 22.36 | 23.10 | 20.71 | 21.29 | 167,701 | -1.27(-5.63%) |
Oct 08, 2008 | 21.25 | 22.89 | 21.01 | 22.56 | 102,901 | +0.36(+1.62%) |
Oct 07, 2008 | 22.51 | 23.98 | 22.17 | 22.20 | 255,942 | -0.72(-3.14%) |
Oct 06, 2008 | 23.51 | 23.75 | 21.86 | 22.92 | 196,396 | -1.18(-4.90%) |
Oct 03, 2008 | 24.25 | 24.90 | 23.51 | 24.10 | 241,670 | +0.10(+0.42%) |
Oct 02, 2008 | 25.25 | 25.57 | 23.81 | 24.00 | 310,422 | -1.36(-5.36%) |
Oct 01, 2008 | 26.23 | 26.24 | 25.22 | 25.36 | 186,799 | -1.00(-3.79%) |
Sep 30, 2008 | 26.00 | 26.98 | 25.61 | 26.36 | 139,149 | +0.61(+2.37%) |
Sep 29, 2008 | 27.50 | 27.50 | 25.52 | 25.75 | 107,825 | -1.68(-6.12%) |
Sep 26, 2008 | 27.11 | 27.81 | 26.40 | 27.43 | 68,242 | -0.30(-1.08%) |
Sep 25, 2008 | 28.00 | 28.00 | 27.20 | 27.73 | 58,289 | -0.26(-0.93%) |
Sep 24, 2008 | 27.99 | 28.13 | 27.70 | 27.99 | 30,393 | +0.19(+0.68%) |
Sep 23, 2008 | 28.41 | 28.67 | 27.80 | 27.80 | 90,739 | -0.45(-1.59%) |
Sep 22, 2008 | 30.00 | 30.34 | 28.25 | 28.25 | 105,145 | -2.75(-8.87%) |
Sep 19, 2008 | 28.00 | 31.00 | 28.00 | 31.00 | 166,124 | +3.05(+10.91%) |
Sep 18, 2008 | 28.25 | 28.53 | 27.28 | 27.95 | 81,125 | -0.05(-0.18%) |
Sep 17, 2008 | 27.76 | 28.46 | 27.11 | 28.00 | 127,348 | -0.05(-0.18%) |
Sep 16, 2008 | 28.50 | 29.51 | 27.75 | 28.05 | 125,037 | -0.37(-1.30%) |
Sep 15, 2008 | 28.10 | 28.75 | 27.42 | 28.42 | 74,567 | -0.26(-0.91%) |
Sep 12, 2008 | 30.00 | 30.00 | 28.26 | 28.68 | 151,391 | +0.14(+0.49%) |
Sep 11, 2008 | 29.67 | 29.67 | 28.25 | 28.54 | 162,565 | -1.41(-4.71%) |
Sep 10, 2008 | 29.25 | 30.00 | 28.23 | 29.95 | 336,387 | +0.81(+2.78%) |
Sep 09, 2008 | 30.25 | 30.90 | 29.04 | 29.14 | 85,119 | -1.03(-3.41%) |
Sep 08, 2008 | 29.75 | 30.25 | 29.55 | 30.17 | 109,158 | +0.71(+2.41%) |
Sep 05, 2008 | 30.75 | 30.75 | 29.30 | 29.46 | 79,946 | -1.13(-3.69%) |
Sep 04, 2008 | 32.29 | 32.29 | 30.41 | 30.59 | 67,085 | -0.92(-2.92%) |
Sep 03, 2008 | 31.01 | 31.65 | 31.01 | 31.51 | 88,931 | +0.24(+0.77%) |
Sep 02, 2008 | 32.50 | 32.61 | 30.80 | 31.27 | 66,021 | -1.23(-3.78%) |
Aug 29, 2008 | 32.88 | 32.90 | 32.05 | 32.50 | 72,174 | -0.38(-1.16%) |
Aug 28, 2008 | 31.15 | 32.89 | 31.15 | 32.88 | 106,390 | +1.66(+5.32%) |
Aug 27, 2008 | 31.24 | 31.50 | 31.16 | 31.22 | 14,166 | +0.11(+0.35%) |
Aug 26, 2008 | 31.05 | 31.35 | 30.76 | 31.11 | 69,922 | +0.04(+0.13%) |
Aug 25, 2008 | 31.15 | 31.20 | 30.99 | 31.07 | 97,507 | -0.06(-0.19%) |
Aug 22, 2008 | 31.35 | 31.35 | 31.13 | 31.13 | 27,149 | -0.23(-0.73%) |
Aug 21, 2008 | 31.00 | 31.40 | 30.77 | 31.36 | 104,456 | +0.36(+1.16%) |
Aug 20, 2008 | 31.15 | 31.15 | 30.75 | 31.00 | 44,389 | -0.08(-0.26%) |
Aug 19, 2008 | 31.39 | 31.40 | 30.55 | 31.08 | 46,589 | -0.75(-2.36%) |
Aug 18, 2008 | 31.25 | 32.15 | 31.25 | 31.83 | 33,497 | +0.58(+1.86%) |
Aug 15, 2008 | 31.23 | 31.30 | 30.80 | 31.25 | 84,519 | +0.05(+0.16%) |
Aug 14, 2008 | 31.03 | 31.30 | 30.87 | 31.20 | 54,008 | +0.14(+0.45%) |
Aug 13, 2008 | 31.26 | 31.27 | 30.67 | 31.06 | 108,752 | -0.03(-0.10%) |
Aug 12, 2008 | 31.37 | 31.98 | 31.01 | 31.09 | 189,562 | -0.21(-0.67%) |
Aug 11, 2008 | 31.47 | 31.67 | 30.96 | 31.30 | 68,576 | -0.18(-0.57%) |
Aug 08, 2008 | 32.15 | 32.15 | 31.28 | 31.48 | 36,392 | -0.66(-2.05%) |
Aug 07, 2008 | 30.95 | 32.50 | 30.95 | 32.14 | 109,572 | +1.30(+4.22%) |
Aug 06, 2008 | 31.00 | 31.14 | 30.64 | 30.84 | 41,303 | -0.12(-0.39%) |
Aug 05, 2008 | 30.93 | 31.45 | 30.83 | 30.96 | 74,838 | +0.03(+0.10%) |
Aug 04, 2008 | 30.65 | 31.19 | 30.40 | 30.93 | 20,236 | +0.00(+0.00%) |
Aug 01, 2008 | 30.65 | 31.19 | 30.40 | 30.93 | 20,236 | +0.33(+1.08%) |
Jul 31, 2008 | 30.26 | 30.75 | 30.01 | 30.60 | 127,962 | -0.08(-0.26%) |
Jul 30, 2008 | 30.89 | 31.00 | 30.47 | 30.68 | 60,653 | +0.13(+0.43%) |
Jul 29, 2008 | 30.95 | 31.10 | 30.55 | 30.55 | 36,659 | -0.49(-1.58%) |
Jul 28, 2008 | 31.00 | 31.46 | 30.45 | 31.04 | 92,788 | -0.33(-1.05%) |
Jul 25, 2008 | 30.51 | 31.53 | 30.51 | 31.37 | 84,688 | +0.52(+1.69%) |
Jul 24, 2008 | 29.98 | 31.80 | 29.98 | 30.85 | 182,447 | +0.92(+3.07%) |
Jul 23, 2008 | 29.37 | 30.10 | 28.48 | 29.93 | 130,563 | +0.88(+3.03%) |
Jul 22, 2008 | 27.78 | 30.00 | 27.66 | 29.05 | 200,079 | +1.49(+5.41%) |
Jul 21, 2008 | 27.75 | 27.91 | 27.45 | 27.56 | 26,502 | +0.16(+0.58%) |
Jul 18, 2008 | 27.73 | 28.12 | 27.40 | 27.40 | 36,368 | -0.33(-1.19%) |
Jul 17, 2008 | 28.00 | 28.42 | 27.41 | 27.73 | 93,833 | -0.27(-0.96%) |
Jul 16, 2008 | 27.25 | 28.00 | 27.08 | 28.00 | 51,261 | +0.92(+3.40%) |
Jul 15, 2008 | 26.77 | 27.35 | 26.73 | 27.08 | 135,025 | +0.17(+0.63%) |
Jul 14, 2008 | 27.40 | 27.40 | 26.75 | 26.91 | 68,442 | -0.38(-1.39%) |
Jul 11, 2008 | 27.40 | 27.55 | 26.93 | 27.29 | 27,015 | +0.02(+0.07%) |
Jul 10, 2008 | 27.44 | 27.69 | 27.15 | 27.27 | 58,150 | +0.06(+0.22%) |
Jul 09, 2008 | 27.00 | 27.32 | 26.80 | 27.21 | 86,192 | +0.23(+0.85%) |
Jul 08, 2008 | 26.81 | 27.15 | 26.60 | 26.98 | 192,436 | +0.42(+1.58%) |
Jul 07, 2008 | 28.10 | 28.23 | 26.53 | 26.56 | 103,180 | -1.52(-5.41%) |
Jul 04, 2008 | 27.25 | 28.25 | 27.25 | 28.08 | 22,537 | +0.45(+1.63%) |
Jul 03, 2008 | 26.40 | 27.75 | 26.40 | 27.63 | 73,558 | +1.05(+3.95%) |
Jul 02, 2008 | 27.50 | 27.67 | 26.28 | 26.58 | 112,105 | -0.71(-2.60%) |
Jul 01, 2008 | 28.27 | 28.64 | 27.00 | 27.29 | 116,263 | +0.00(+0.00%) |
Jun 30, 2008 | 28.27 | 28.64 | 27.00 | 27.29 | 116,263 | -0.98(-3.47%) |
Jun 27, 2008 | 28.25 | 28.30 | 27.90 | 28.27 | 116,853 | -0.01(-0.04%) |
Jun 26, 2008 | 29.30 | 29.30 | 28.27 | 28.28 | 231,751 | -1.05(-3.58%) |
Jun 25, 2008 | 29.49 | 29.59 | 29.33 | 29.33 | 32,784 | -0.02(-0.07%) |
Jun 24, 2008 | 29.60 | 29.87 | 29.35 | 29.35 | 212,177 | -0.05(-0.17%) |
Jun 23, 2008 | 29.50 | 29.75 | 29.40 | 29.40 | 49,303 | -0.10(-0.34%) |
Jun 20, 2008 | 29.31 | 29.55 | 29.31 | 29.50 | 119,787 | +0.10(+0.34%) |
Jun 19, 2008 | 29.66 | 29.74 | 29.27 | 29.40 | 105,570 | -0.38(-1.28%) |
Jun 18, 2008 | 29.74 | 29.92 | 29.50 | 29.78 | 167,824 | +0.15(+0.51%) |
Jun 17, 2008 | 30.24 | 30.24 | 29.07 | 29.63 | 132,618 | -0.28(-0.94%) |
Jun 16, 2008 | 30.22 | 30.55 | 29.77 | 29.91 | 86,728 | -0.58(-1.90%) |
Jun 13, 2008 | 30.30 | 30.69 | 30.27 | 30.49 | 118,428 | +0.41(+1.36%) |
Jun 12, 2008 | 29.90 | 30.24 | 29.90 | 30.08 | 37,976 | +0.01(+0.03%) |
Jun 11, 2008 | 30.10 | 30.32 | 29.75 | 30.07 | 117,276 | -0.03(-0.10%) |
Jun 10, 2008 | 30.05 | 30.34 | 29.73 | 30.10 | 48,276 | +0.02(+0.07%) |
Jun 09, 2008 | 30.21 | 30.49 | 29.92 | 30.08 | 28,686 | -0.18(-0.59%) |
Jun 06, 2008 | 30.50 | 30.86 | 30.18 | 30.26 | 240,753 | -0.24(-0.79%) |
Jun 05, 2008 | 30.52 | 30.60 | 30.50 | 30.50 | 377,406 | -0.10(-0.33%) |
Jun 04, 2008 | 30.65 | 30.73 | 30.45 | 30.60 | 71,532 | -0.29(-0.94%) |
Jun 03, 2008 | 30.74 | 30.94 | 30.40 | 30.89 | 30,408 | +0.12(+0.39%) |
Jun 02, 2008 | 30.56 | 30.77 | 30.31 | 30.77 | 70,384 | +0.21(+0.69%) |
May 30, 2008 | 30.72 | 30.78 | 30.55 | 30.56 | 102,068 | +0.04(+0.13%) |
May 29, 2008 | 30.50 | 30.55 | 30.40 | 30.52 | 42,517 | +0.12(+0.39%) |
May 28, 2008 | 30.45 | 30.68 | 30.33 | 30.40 | 217,307 | +0.06(+0.20%) |
May 27, 2008 | 30.54 | 30.65 | 30.05 | 30.34 | 226,776 | -0.20(-0.65%) |
May 26, 2008 | 30.05 | 30.76 | 30.05 | 30.54 | 23,903 | +0.35(+1.16%) |
May 23, 2008 | 30.00 | 30.78 | 30.00 | 30.19 | 34,357 | -0.09(-0.30%) |
May 22, 2008 | 29.80 | 30.28 | 29.80 | 30.28 | 45,652 | +0.21(+0.70%) |
May 21, 2008 | 29.88 | 30.19 | 29.66 | 30.07 | 224,136 | +0.19(+0.64%) |
May 20, 2008 | 30.50 | 30.50 | 29.15 | 29.88 | 146,061 | -0.32(-1.06%) |
May 19, 2008 | 30.52 | 30.56 | 29.62 | 30.20 | 87,620 | +0.00(+0.00%) |
May 16, 2008 | 30.52 | 30.56 | 29.62 | 30.20 | 87,620 | -0.40(-1.31%) |
May 15, 2008 | 29.50 | 30.75 | 29.24 | 30.60 | 59,326 | +1.08(+3.66%) |
May 14, 2008 | 29.98 | 29.98 | 29.05 | 29.52 | 70,444 | -0.15(-0.51%) |
May 13, 2008 | 29.60 | 30.00 | 29.60 | 29.67 | 58,402 | +0.25(+0.85%) |
May 12, 2008 | 30.15 | 30.49 | 29.12 | 29.42 | 148,175 | -0.77(-2.55%) |
May 09, 2008 | 31.25 | 31.25 | 30.05 | 30.19 | 43,091 | -0.79(-2.55%) |
May 08, 2008 | 30.99 | 31.18 | 30.82 | 30.98 | 92,518 | +0.11(+0.36%) |
May 07, 2008 | 31.75 | 31.75 | 30.68 | 30.87 | 67,684 | -1.10(-3.44%) |
May 06, 2008 | 32.03 | 32.40 | 31.76 | 31.97 | 119,850 | -0.06(-0.19%) |
May 05, 2008 | 31.32 | 32.12 | 31.32 | 32.03 | 66,560 | +0.67(+2.14%) |
May 02, 2008 | 31.61 | 31.88 | 31.36 | 31.36 | 32,687 | -0.46(-1.45%) |
May 01, 2008 | 30.91 | 31.82 | 31.82 | 31.82 | 43,263 | +0.91(+2.94%) |
Apr 30, 2008 | 30.62 | 31.99 | 30.62 | 30.91 | 165,901 | +0.29(+0.95%) |
Apr 29, 2008 | 30.44 | 30.83 | 30.26 | 30.62 | 25,542 | +0.07(+0.23%) |
Apr 28, 2008 | 30.02 | 31.15 | 30.02 | 30.55 | 93,579 | +0.27(+0.89%) |
Apr 25, 2008 | 29.30 | 30.34 | 29.30 | 30.28 | 89,373 | +0.78(+2.64%) |
Apr 24, 2008 | 30.66 | 30.67 | 29.00 | 29.50 | 145,161 | -1.45(-4.68%) |
Apr 23, 2008 | 31.22 | 31.41 | 30.95 | 30.95 | 46,912 | -0.25(-0.80%) |
Apr 22, 2008 | 32.28 | 32.28 | 31.09 | 31.20 | 46,365 | -0.65(-2.04%) |
Apr 21, 2008 | 32.49 | 32.49 | 31.77 | 31.85 | 84,018 | -0.06(-0.19%) |
Apr 18, 2008 | 31.20 | 32.00 | 31.11 | 31.91 | 118,620 | +1.05(+3.40%) |
Apr 17, 2008 | 31.16 | 31.25 | 30.66 | 30.86 | 59,296 | -0.16(-0.52%) |
Apr 16, 2008 | 30.22 | 31.02 | 30.22 | 31.02 | 28,310 | +0.82(+2.72%) |
Apr 15, 2008 | 30.19 | 30.42 | 30.07 | 30.20 | 40,486 | +0.04(+0.13%) |
Apr 14, 2008 | 30.07 | 31.00 | 30.07 | 30.16 | 35,857 | +0.15(+0.50%) |
Apr 11, 2008 | 30.25 | 30.25 | 29.38 | 30.01 | 58,878 | -0.91(-2.94%) |
Apr 10, 2008 | 30.79 | 31.04 | 30.57 | 30.92 | 43,855 | +0.17(+0.55%) |
Apr 09, 2008 | 30.95 | 30.95 | 30.57 | 30.75 | 59,257 | -0.15(-0.49%) |
Apr 08, 2008 | 30.91 | 30.95 | 30.64 | 30.90 | 61,344 | -0.09(-0.29%) |
Apr 07, 2008 | 31.00 | 31.50 | 30.93 | 30.99 | 155,289 | +0.25(+0.81%) |
Apr 04, 2008 | 30.07 | 30.83 | 30.05 | 30.74 | 103,472 | +0.93(+3.12%) |
Apr 03, 2008 | 29.75 | 30.10 | 29.57 | 29.81 | 117,331 | -0.11(-0.37%) |
Apr 02, 2008 | 29.25 | 29.92 | 29.24 | 29.92 | 180,657 | +0.55(+1.87%) |
Apr 01, 2008 | 28.70 | 29.44 | 28.53 | 29.37 | 101,657 | +0.58(+2.01%) |
Mar 31, 2008 | 28.62 | 28.80 | 28.21 | 28.79 | 153,345 | +0.10(+0.35%) |
Mar 28, 2008 | 29.45 | 29.64 | 28.51 | 28.69 | 68,456 | -1.00(-3.37%) |
Mar 27, 2008 | 28.90 | 29.72 | 28.88 | 29.69 | 169,976 | +0.19(+0.64%) |
Mar 26, 2008 | 29.76 | 29.98 | 29.50 | 29.50 | 91,879 | -0.50(-1.67%) |
Mar 25, 2008 | 29.98 | 30.53 | 29.93 | 30.00 | 193,805 | +0.01(+0.03%) |
Mar 24, 2008 | 28.69 | 30.03 | 28.52 | 29.99 | 133,988 | +1.10(+3.81%) |
Mar 21, 2008 | 29.99 | 29.99 | 28.54 | 28.89 | 158,041 | +0.00(+0.00%) |
Mar 20, 2008 | 29.99 | 29.99 | 28.54 | 28.89 | 158,041 | -0.61(-2.07%) |
Mar 19, 2008 | 30.00 | 30.30 | 29.49 | 29.50 | 335,180 | -0.50(-1.67%) |
Mar 18, 2008 | 29.65 | 30.19 | 29.19 | 30.00 | 271,537 | +0.30(+1.01%) |
Mar 17, 2008 | 29.86 | 29.99 | 29.49 | 29.70 | 160,787 | -0.16(-0.54%) |
Mar 14, 2008 | 30.13 | 30.13 | 29.84 | 29.86 | 323,461 | -0.28(-0.93%) |
Mar 13, 2008 | 29.78 | 30.16 | 29.60 | 30.14 | 181,553 | +0.24(+0.80%) |
Mar 12, 2008 | 29.12 | 29.95 | 28.84 | 29.90 | 260,032 | +0.52(+1.77%) |
Mar 11, 2008 | 29.45 | 29.56 | 29.29 | 29.38 | 193,003 | +0.11(+0.38%) |
Mar 10, 2008 | 30.15 | 30.15 | 29.27 | 29.27 | 133,647 | -0.73(-2.43%) |
Mar 07, 2008 | 29.99 | 30.20 | 29.81 | 30.00 | 103,884 | +0.00(+0.00%) |
Mar 06, 2008 | 30.00 | 30.00 | 29.64 | 30.00 | 627,649 | +0.00(+0.00%) |
Mar 05, 2008 | 29.20 | 30.00 | 29.20 | 30.00 | 278,507 | +0.93(+3.20%) |
Mar 04, 2008 | 29.40 | 29.70 | 28.85 | 29.07 | 110,222 | -0.63(-2.12%) |
Mar 03, 2008 | 29.58 | 29.90 | 29.51 | 29.70 | 226,339 | +0.11(+0.37%) |
Feb 29, 2008 | 29.60 | 29.60 | 29.37 | 29.59 | 94,825 | -0.01(-0.03%) |
Feb 28, 2008 | 29.65 | 29.84 | 29.52 | 29.60 | 84,772 | +0.00(+0.00%) |
Feb 27, 2008 | 29.26 | 29.79 | 29.26 | 29.60 | 221,356 | +0.06(+0.20%) |
Feb 26, 2008 | 29.31 | 29.65 | 29.31 | 29.54 | 102,245 | -0.06(-0.20%) |
Feb 25, 2008 | 29.65 | 29.70 | 29.41 | 29.60 | 64,435 | -0.05(-0.17%) |
Feb 22, 2008 | 29.50 | 29.65 | 28.98 | 29.65 | 133,520 | -0.05(-0.17%) |
Feb 21, 2008 | 29.70 | 29.70 | 29.60 | 29.70 | 189,512 | -0.05(-0.17%) |
Feb 20, 2008 | 29.34 | 29.85 | 29.25 | 29.75 | 87,849 | +0.00(+0.00%) |
Feb 19, 2008 | 29.76 | 29.98 | 29.50 | 29.75 | 131,202 | -0.25(-0.83%) |
Feb 18, 2008 | 30.00 | 30.00 | 30.00 | 30.00 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 30.01 | 30.15 | 29.55 | 30.00 | 143,448 | -0.01(-0.03%) |
Feb 14, 2008 | 29.40 | 30.20 | 29.40 | 30.01 | 181,049 | +0.16(+0.54%) |
Feb 13, 2008 | 29.39 | 30.00 | 29.39 | 29.85 | 282,033 | +0.35(+1.19%) |
Feb 12, 2008 | 28.37 | 29.80 | 28.37 | 29.50 | 117,806 | +0.89(+3.11%) |
Feb 11, 2008 | 28.25 | 28.63 | 28.25 | 28.61 | 130,013 | +0.17(+0.60%) |
Feb 08, 2008 | 28.08 | 28.75 | 28.00 | 28.44 | 114,745 | +0.19(+0.67%) |
Feb 07, 2008 | 27.01 | 28.51 | 27.01 | 28.25 | 154,477 | +0.76(+2.76%) |
Feb 06, 2008 | 27.54 | 27.99 | 27.28 | 27.49 | 182,026 | +0.16(+0.59%) |
Feb 05, 2008 | 28.25 | 28.48 | 27.32 | 27.33 | 213,857 | -0.93(-3.29%) |
Feb 04, 2008 | 28.00 | 28.64 | 27.32 | 28.26 | 196,322 | +0.51(+1.84%) |
Feb 01, 2008 | 26.50 | 28.15 | 26.50 | 27.75 | 135,204 | +1.14(+4.28%) |
Jan 31, 2008 | 24.75 | 26.80 | 24.75 | 26.61 | 152,992 | +1.56(+6.23%) |
Jan 30, 2008 | 25.74 | 25.74 | 24.85 | 25.05 | 80,659 | -0.39(-1.53%) |
Jan 29, 2008 | 25.50 | 26.00 | 25.04 | 25.44 | 84,823 | +0.06(+0.24%) |
Jan 28, 2008 | 24.99 | 25.38 | 24.51 | 25.38 | 59,845 | +0.49(+1.97%) |
Jan 25, 2008 | 25.00 | 25.22 | 24.12 | 24.89 | 77,791 | +0.32(+1.30%) |
Jan 24, 2008 | 24.75 | 25.74 | 24.47 | 24.57 | 96,364 | +0.11(+0.45%) |
Jan 23, 2008 | 23.76 | 24.46 | 23.00 | 24.46 | 97,153 | +0.68(+2.86%) |
Jan 22, 2008 | 23.00 | 24.00 | 22.45 | 23.78 | 212,511 | +0.18(+0.76%) |
Jan 21, 2008 | 24.00 | 24.01 | 23.40 | 23.60 | 36,567 | -0.95(-3.87%) |
Jan 18, 2008 | 24.75 | 24.90 | 24.31 | 24.55 | 150,210 | -0.47(-1.88%) |
Jan 17, 2008 | 25.50 | 25.58 | 24.56 | 25.02 | 69,538 | -0.37(-1.46%) |
Jan 16, 2008 | 26.20 | 26.49 | 24.63 | 25.39 | 161,647 | -1.16(-4.37%) |
Jan 15, 2008 | 26.89 | 26.89 | 26.40 | 26.55 | 112,810 | -0.38(-1.41%) |
Jan 14, 2008 | 26.74 | 26.93 | 26.52 | 26.93 | 199,263 | +0.30(+1.13%) |
Jan 11, 2008 | 26.90 | 26.99 | 26.41 | 26.63 | 75,743 | -0.22(-0.82%) |
Jan 10, 2008 | 26.90 | 26.98 | 26.77 | 26.85 | 62,243 | -0.15(-0.56%) |
Jan 09, 2008 | 27.00 | 27.10 | 26.83 | 27.00 | 72,665 | -0.14(-0.52%) |
Jan 08, 2008 | 26.80 | 27.20 | 26.80 | 27.14 | 80,550 | +0.26(+0.97%) |
Jan 07, 2008 | 27.08 | 27.14 | 26.43 | 26.88 | 136,440 | -0.20(-0.74%) |
Jan 04, 2008 | 28.00 | 28.25 | 26.19 | 27.08 | 171,938 | -1.42(-4.98%) |
Jan 03, 2008 | 28.37 | 28.60 | 28.37 | 28.50 | 37,128 | -0.05(-0.18%) |
Jan 02, 2008 | 28.52 | 28.64 | 28.12 | 28.55 | 26,509 | +0.29(+1.03%) |
Jan 01, 2008 | 28.26 | 28.26 | 28.26 | 28.26 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 28.01 | 28.49 | 28.01 | 28.26 | 11,793 | +0.26(+0.93%) |
Dec 28, 2007 | 27.70 | 28.30 | 27.70 | 28.00 | 55,040 | +0.09(+0.32%) |
Dec 27, 2007 | 28.01 | 28.01 | 27.71 | 27.91 | 24,241 | -0.25(-0.89%) |
Dec 26, 2007 | 28.29 | 28.29 | 28.16 | 28.16 | 18,136 | +0.00(+0.00%) |
Dec 24, 2007 | 28.29 | 28.29 | 28.16 | 28.16 | 18,136 | -0.09(-0.32%) |
Dec 21, 2007 | 27.99 | 28.49 | 27.99 | 28.25 | 214,775 | +0.06(+0.21%) |
Dec 20, 2007 | 28.19 | 28.19 | 27.78 | 28.19 | 91,086 | +0.09(+0.32%) |
Dec 19, 2007 | 27.52 | 28.20 | 27.52 | 28.10 | 131,120 | +0.55(+2.00%) |
Dec 18, 2007 | 28.03 | 28.25 | 27.55 | 27.55 | 259,435 | -0.46(-1.64%) |
Dec 17, 2007 | 28.38 | 28.56 | 27.95 | 28.01 | 90,952 | -0.68(-2.37%) |
Dec 14, 2007 | 28.86 | 28.86 | 28.61 | 28.69 | 52,394 | -0.17(-0.59%) |
Dec 13, 2007 | 28.84 | 28.89 | 28.56 | 28.86 | 117,305 | +0.02(+0.07%) |
Dec 12, 2007 | 28.87 | 28.94 | 28.61 | 28.84 | 81,455 | -0.05(-0.17%) |
Dec 11, 2007 | 28.26 | 29.00 | 28.25 | 28.89 | 63,761 | +0.36(+1.26%) |
Dec 10, 2007 | 28.54 | 28.55 | 28.20 | 28.53 | 48,959 | -0.02(-0.07%) |
Dec 07, 2007 | 28.58 | 28.64 | 28.47 | 28.55 | 77,380 | -0.03(-0.10%) |
Dec 06, 2007 | 28.69 | 28.69 | 28.29 | 28.58 | 86,202 | +0.08(+0.28%) |
Dec 05, 2007 | 27.70 | 28.95 | 27.69 | 28.50 | 284,403 | +0.96(+3.49%) |
Dec 04, 2007 | 27.34 | 27.83 | 27.25 | 27.54 | 52,584 | +0.20(+0.73%) |