Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 10.41 | 10.74 | 10.02 | 10.59 | 1,292,576 | +0.62(+6.22%) |
Sep 29, 2008 | 10.45 | 10.62 | 9.739 | 9.973 | 1,482,172 | -2.37(-19.23%) |
Sep 26, 2008 | 11.92 | 12.53 | 11.71 | 12.35 | 0 | -0.44(-3.47%) |
Sep 25, 2008 | 12.26 | 13.16 | 12.14 | 12.79 | 890,029 | +0.37(+2.96%) |
Sep 24, 2008 | 12.01 | 12.56 | 11.97 | 12.42 | 1,295,112 | -0.59(-4.53%) |
Sep 23, 2008 | 12.44 | 13.57 | 12.03 | 13.01 | 1,312,223 | +0.01(+0.10%) |
Sep 22, 2008 | 13.56 | 13.56 | 12.70 | 13.00 | 2,977,059 | -1.26(-8.84%) |
Sep 19, 2008 | 14.80 | 15.00 | 13.01 | 14.26 | 0 | +0.72(+5.33%) |
Sep 18, 2008 | 12.15 | 13.86 | 10.48 | 13.54 | 11,472,317 | +1.44(+11.88%) |
Sep 17, 2008 | 14.01 | 14.07 | 11.87 | 12.10 | 5,779,068 | -0.61(-4.78%) |
Sep 16, 2008 | 11.89 | 13.23 | 11.88 | 12.71 | 3,133,377 | +0.66(+5.46%) |
Sep 15, 2008 | 12.29 | 12.69 | 12.03 | 12.05 | 1,499,419 | -1.17(-8.86%) |
Sep 12, 2008 | 12.90 | 13.27 | 12.79 | 13.22 | 639,953 | +0.29(+2.25%) |
Sep 11, 2008 | 12.48 | 12.95 | 12.41 | 12.93 | 1,073,223 | -0.36(-2.72%) |
Sep 10, 2008 | 13.51 | 13.54 | 13.12 | 13.29 | 926,890 | -0.13(-0.94%) |
Sep 09, 2008 | 14.25 | 14.41 | 13.39 | 13.42 | 1,909,953 | -0.53(-3.77%) |
Sep 08, 2008 | 13.91 | 14.06 | 13.50 | 13.94 | 1,762,706 | +1.04(+8.10%) |
Sep 05, 2008 | 12.66 | 12.92 | 12.51 | 12.90 | 0 | +0.14(+1.09%) |
Sep 04, 2008 | 13.56 | 13.63 | 12.75 | 12.76 | 1,605,584 | -1.05(-7.61%) |
Sep 03, 2008 | 13.68 | 13.95 | 13.62 | 13.81 | 947,630 | -0.10(-0.73%) |
Sep 02, 2008 | 14.17 | 14.24 | 13.82 | 13.91 | 790,755 | -0.17(-1.21%) |
Aug 29, 2008 | 14.16 | 14.29 | 13.99 | 14.08 | 750,916 | -0.35(-2.41%) |
Aug 28, 2008 | 14.27 | 14.43 | 14.17 | 14.43 | 606,078 | +0.46(+3.31%) |
Aug 27, 2008 | 13.83 | 13.99 | 13.74 | 13.97 | 425,033 | +0.30(+2.22%) |
Aug 26, 2008 | 13.55 | 13.77 | 13.49 | 13.67 | 846,039 | -0.22(-1.60%) |
Aug 25, 2008 | 14.30 | 14.30 | 13.83 | 13.89 | 475,155 | -0.30(-2.10%) |
Aug 22, 2008 | 14.02 | 14.28 | 13.94 | 14.18 | 875,156 | +0.65(+4.82%) |
Aug 21, 2008 | 13.40 | 13.68 | 13.34 | 13.53 | 813,094 | -0.29(-2.06%) |
Aug 20, 2008 | 13.58 | 13.82 | 13.46 | 13.82 | 1,395,721 | +0.07(+0.51%) |
Aug 19, 2008 | 13.77 | 13.88 | 13.63 | 13.75 | 946,978 | -0.58(-4.07%) |
Aug 18, 2008 | 14.49 | 14.56 | 14.32 | 14.33 | 910,920 | -0.49(-3.33%) |
Aug 15, 2008 | 14.70 | 14.86 | 14.65 | 14.82 | 0 | +0.11(+0.77%) |
Aug 14, 2008 | 14.49 | 14.78 | 14.47 | 14.71 | 987,206 | -0.04(-0.26%) |
Aug 13, 2008 | 14.89 | 14.96 | 14.54 | 14.75 | 1,063,473 | -0.89(-5.67%) |
Aug 12, 2008 | 16.13 | 16.20 | 15.49 | 15.63 | 855,740 | -0.46(-2.83%) |
Aug 11, 2008 | 16.00 | 16.33 | 15.88 | 16.09 | 751,202 | +0.39(+2.46%) |
Aug 08, 2008 | 15.28 | 15.80 | 15.25 | 15.70 | 746,646 | +0.19(+1.22%) |
Aug 07, 2008 | 15.71 | 16.01 | 15.41 | 15.51 | 863,018 | -0.19(-1.21%) |
Aug 06, 2008 | 15.62 | 15.80 | 15.43 | 15.70 | 837,755 | -0.77(-4.65%) |
Aug 05, 2008 | 15.80 | 16.47 | 15.75 | 16.47 | 1,305,901 | +1.69(+11.44%) |
Aug 04, 2008 | 14.95 | 14.98 | 14.63 | 14.78 | 1,183,493 | -0.40(-2.63%) |
Aug 01, 2008 | 15.19 | 15.27 | 14.75 | 15.18 | 1,068,621 | +0.30(+2.00%) |
Jul 31, 2008 | 14.70 | 15.13 | 14.67 | 14.88 | 1,824,442 | -0.68(-4.39%) |
Jul 30, 2008 | 15.27 | 15.70 | 15.21 | 15.56 | 1,933,521 | -1.06(-6.36%) |
Jul 29, 2008 | 16.62 | 16.67 | 15.63 | 16.62 | 1,316,889 | +0.79(+5.00%) |
Jul 28, 2008 | 16.42 | 16.51 | 15.75 | 15.83 | 1,076,598 | -0.89(-5.30%) |
Jul 25, 2008 | 16.78 | 17.05 | 16.51 | 16.72 | 1,323,888 | +0.11(+0.65%) |
Jul 24, 2008 | 17.57 | 17.57 | 16.55 | 16.61 | 1,323,696 | -1.07(-6.05%) |
Jul 23, 2008 | 17.36 | 17.90 | 17.15 | 17.68 | 1,362,599 | +0.95(+5.68%) |
Jul 22, 2008 | 15.79 | 16.81 | 15.75 | 16.73 | 1,232,456 | +0.32(+1.93%) |
Jul 21, 2008 | 17.45 | 17.45 | 16.33 | 16.41 | 1,398,804 | -0.39(-2.34%) |
Jul 18, 2008 | 16.37 | 16.84 | 16.27 | 16.81 | 1,472,710 | +1.18(+7.58%) |
Jul 17, 2008 | 15.62 | 15.75 | 15.15 | 15.62 | 1,372,284 | +0.64(+4.27%) |
Jul 16, 2008 | 13.79 | 15.05 | 13.79 | 14.98 | 1,603,473 | +1.11(+7.99%) |
Jul 15, 2008 | 13.74 | 14.33 | 13.56 | 13.87 | 1,332,152 | -0.28(-1.97%) |
Jul 14, 2008 | 15.01 | 15.01 | 14.12 | 14.15 | 1,455,331 | +0.06(+0.40%) |
Jul 11, 2008 | 14.51 | 14.75 | 13.96 | 14.10 | 1,265,638 | -0.68(-4.63%) |
Jul 10, 2008 | 14.69 | 14.87 | 14.51 | 14.78 | 1,192,212 | -0.06(-0.43%) |
Jul 09, 2008 | 15.72 | 15.72 | 14.79 | 14.84 | 1,039,915 | +0.06(+0.39%) |
Jul 08, 2008 | 14.61 | 14.79 | 14.31 | 14.79 | 1,253,052 | +0.09(+0.65%) |
Jul 07, 2008 | 14.94 | 15.01 | 14.55 | 14.69 | 1,023,906 | -0.60(-3.89%) |
Jul 04, 2008 | 15.07 | 15.49 | 14.70 | 15.29 | 1,061,433 | +0.00(+0.00%) |
Jul 03, 2008 | 15.07 | 15.49 | 14.70 | 15.29 | 1,061,433 | +0.48(+3.25%) |
Jul 02, 2008 | 15.36 | 15.38 | 14.80 | 14.80 | 1,391,729 | -0.66(-4.26%) |
Jul 01, 2008 | 15.19 | 15.51 | 15.10 | 15.46 | 1,219,398 | -0.16(-1.01%) |
Jun 30, 2008 | 15.83 | 15.96 | 15.58 | 15.62 | 1,011,126 | -0.39(-2.45%) |
Jun 27, 2008 | 16.10 | 16.25 | 15.83 | 16.01 | 1,379,719 | +0.53(+3.39%) |
Jun 26, 2008 | 15.85 | 15.98 | 15.49 | 15.49 | 1,547,898 | -0.89(-5.41%) |
Jun 25, 2008 | 16.28 | 16.58 | 16.26 | 16.38 | 1,221,410 | -0.09(-0.54%) |
Jun 24, 2008 | 16.22 | 16.55 | 16.12 | 16.46 | 866,731 | +0.48(+3.01%) |
Jun 23, 2008 | 16.19 | 16.23 | 15.88 | 15.98 | 1,116,057 | -0.50(-3.03%) |
Jun 20, 2008 | 16.51 | 16.74 | 16.38 | 16.48 | 1,160,183 | -0.51(-2.98%) |
Jun 19, 2008 | 16.87 | 17.02 | 16.69 | 16.99 | 719,254 | -0.08(-0.45%) |
Jun 18, 2008 | 17.13 | 17.24 | 16.98 | 17.07 | 871,753 | -0.63(-3.58%) |
Jun 17, 2008 | 18.07 | 18.16 | 17.67 | 17.70 | 1,346,212 | +0.20(+1.16%) |
Jun 16, 2008 | 17.58 | 17.68 | 17.40 | 17.50 | 1,166,656 | -0.22(-1.25%) |
Jun 13, 2008 | 17.70 | 17.78 | 17.50 | 17.72 | 1,445,262 | +0.31(+1.78%) |
Jun 12, 2008 | 17.16 | 17.67 | 17.14 | 17.41 | 2,048,759 | +0.85(+5.12%) |
Jun 11, 2008 | 16.77 | 16.86 | 16.50 | 16.56 | 2,844,511 | -1.01(-5.73%) |
Jun 10, 2008 | 17.64 | 17.72 | 17.38 | 17.57 | 1,634,060 | -0.32(-1.81%) |
Jun 09, 2008 | 18.12 | 18.15 | 17.68 | 17.89 | 1,555,335 | -0.39(-2.11%) |
Jun 06, 2008 | 18.62 | 18.71 | 18.27 | 18.28 | 1,990,163 | -1.17(-5.99%) |
Jun 05, 2008 | 19.16 | 19.44 | 19.08 | 19.44 | 1,136,793 | +0.15(+0.75%) |
Jun 04, 2008 | 18.85 | 19.59 | 18.84 | 19.29 | 1,120,561 | +0.03(+0.16%) |
Jun 03, 2008 | 19.52 | 19.52 | 19.12 | 19.26 | 1,054,415 | +0.35(+1.84%) |
Jun 02, 2008 | 18.97 | 18.99 | 18.78 | 18.91 | 1,192,111 | -0.48(-2.48%) |
May 30, 2008 | 19.50 | 19.53 | 19.26 | 19.40 | 673,838 | +0.32(+1.66%) |
May 29, 2008 | 18.83 | 19.16 | 18.74 | 19.08 | 1,613,662 | -0.33(-1.70%) |
May 28, 2008 | 19.44 | 19.48 | 19.22 | 19.41 | 1,514,582 | -0.65(-3.25%) |
May 27, 2008 | 19.79 | 20.08 | 19.74 | 20.06 | 1,090,503 | +0.07(+0.35%) |
May 26, 2008 | 20.38 | 20.41 | 19.93 | 19.99 | 0 | +0.00(+0.00%) |
May 23, 2008 | 20.38 | 20.41 | 19.93 | 19.99 | 857,750 | +0.25(+1.25%) |
May 22, 2008 | 19.64 | 19.90 | 19.55 | 19.74 | 1,498,346 | +0.26(+1.33%) |
May 21, 2008 | 19.78 | 19.83 | 19.48 | 19.48 | 1,879,757 | -0.72(-3.54%) |
May 20, 2008 | 20.51 | 20.51 | 20.14 | 20.20 | 1,051,999 | +0.05(+0.25%) |
May 19, 2008 | 19.97 | 20.36 | 19.88 | 20.15 | 1,822,352 | -0.41(-2.00%) |
May 16, 2008 | 20.44 | 20.64 | 20.31 | 20.56 | 645,208 | +0.02(+0.09%) |
May 15, 2008 | 20.17 | 20.57 | 20.11 | 20.54 | 1,343,443 | +0.27(+1.34%) |
May 14, 2008 | 20.27 | 20.42 | 20.17 | 20.27 | 1,249,647 | -0.42(-2.02%) |
May 13, 2008 | 20.62 | 20.82 | 20.49 | 20.69 | 907,638 | -0.56(-2.65%) |
May 12, 2008 | 21.08 | 21.31 | 20.92 | 21.25 | 1,907,019 | -0.16(-0.74%) |
May 09, 2008 | 21.35 | 21.62 | 21.35 | 21.41 | 980,177 | -0.63(-2.84%) |
May 08, 2008 | 22.16 | 22.26 | 21.97 | 22.04 | 555,949 | +0.15(+0.67%) |
May 07, 2008 | 22.30 | 22.42 | 21.85 | 21.89 | 630,977 | -0.37(-1.68%) |
May 06, 2008 | 21.83 | 22.26 | 21.83 | 22.26 | 642,102 | -0.42(-1.84%) |
May 05, 2008 | 23.11 | 23.11 | 22.52 | 22.68 | 377,338 | -0.01(-0.06%) |
May 02, 2008 | 22.63 | 22.81 | 22.54 | 22.70 | 693,140 | +0.47(+2.11%) |
May 01, 2008 | 21.91 | 22.24 | 21.60 | 22.23 | 975,777 | +0.53(+2.42%) |
Apr 30, 2008 | 21.69 | 21.95 | 21.59 | 21.70 | 580,321 | -0.30(-1.38%) |
Apr 29, 2008 | 22.32 | 22.34 | 21.89 | 22.00 | 750,187 | -0.79(-3.47%) |
Apr 28, 2008 | 22.75 | 22.84 | 22.61 | 22.80 | 412,278 | +0.15(+0.67%) |
Apr 25, 2008 | 22.64 | 22.67 | 22.21 | 22.64 | 511,277 | +0.55(+2.49%) |
Apr 24, 2008 | 21.75 | 22.26 | 21.49 | 22.09 | 680,620 | +0.44(+2.05%) |
Apr 23, 2008 | 21.59 | 21.70 | 21.34 | 21.65 | 538,409 | -0.72(-3.20%) |
Apr 22, 2008 | 22.23 | 22.41 | 22.18 | 22.37 | 376,717 | -0.03(-0.14%) |
Apr 21, 2008 | 22.67 | 22.67 | 22.18 | 22.40 | 416,892 | -0.51(-2.24%) |
Apr 18, 2008 | 22.76 | 23.29 | 22.59 | 22.91 | 616,328 | +0.20(+0.86%) |
Apr 17, 2008 | 22.65 | 22.75 | 22.22 | 22.71 | 475,098 | +0.39(+1.76%) |
Apr 16, 2008 | 21.77 | 22.32 | 21.77 | 22.32 | 691,618 | +0.82(+3.80%) |
Apr 15, 2008 | 21.33 | 21.52 | 21.31 | 21.50 | 562,189 | +0.28(+1.31%) |
Apr 14, 2008 | 21.48 | 21.55 | 21.11 | 21.23 | 725,425 | -0.25(-1.18%) |
Apr 11, 2008 | 21.52 | 21.83 | 21.42 | 21.48 | 979,646 | -0.87(-3.88%) |
Apr 10, 2008 | 22.27 | 22.55 | 22.00 | 22.35 | 661,621 | -0.45(-1.97%) |
Apr 09, 2008 | 23.08 | 23.14 | 22.69 | 22.80 | 387,611 | +0.03(+0.14%) |
Apr 08, 2008 | 22.40 | 22.90 | 22.37 | 22.76 | 511,899 | -0.60(-2.57%) |
Apr 07, 2008 | 23.65 | 23.66 | 23.18 | 23.37 | 602,224 | +0.30(+1.32%) |
Apr 04, 2008 | 22.92 | 23.35 | 22.80 | 23.06 | 838,833 | -0.55(-2.33%) |
Apr 03, 2008 | 23.47 | 23.67 | 23.18 | 23.61 | 977,853 | -0.56(-2.31%) |
Apr 02, 2008 | 24.14 | 24.41 | 23.83 | 24.17 | 808,039 | -0.25(-1.01%) |
Apr 01, 2008 | 24.21 | 24.42 | 23.99 | 24.42 | 801,174 | +1.68(+7.41%) |
Mar 31, 2008 | 22.93 | 22.99 | 22.58 | 22.73 | 404,683 | +0.11(+0.48%) |
Mar 28, 2008 | 22.99 | 23.09 | 22.52 | 22.63 | 491,918 | -0.45(-1.95%) |
Mar 27, 2008 | 23.92 | 23.94 | 23.04 | 23.08 | 740,798 | -0.44(-1.88%) |
Mar 26, 2008 | 23.65 | 23.92 | 23.33 | 23.52 | 1,010,573 | -0.07(-0.30%) |
Mar 25, 2008 | 23.24 | 23.67 | 23.08 | 23.59 | 957,735 | +1.01(+4.49%) |
Mar 24, 2008 | 22.80 | 23.11 | 22.52 | 22.57 | 877,283 | +0.12(+0.54%) |
Mar 21, 2008 | 21.59 | 22.47 | 21.45 | 22.45 | 2,050,517 | +0.00(+0.00%) |
Mar 20, 2008 | 21.59 | 22.47 | 21.45 | 22.45 | 2,050,517 | +1.16(+5.44%) |
Mar 19, 2008 | 21.66 | 21.84 | 21.19 | 21.30 | 1,829,239 | -0.46(-2.12%) |
Mar 18, 2008 | 21.26 | 21.77 | 21.07 | 21.76 | 1,048,267 | +1.07(+5.17%) |
Mar 17, 2008 | 20.64 | 21.01 | 20.16 | 20.69 | 2,082,327 | -0.80(-3.71%) |
Mar 14, 2008 | 22.59 | 22.59 | 21.26 | 21.49 | 2,947,141 | -0.98(-4.37%) |
Mar 13, 2008 | 22.05 | 22.59 | 21.87 | 22.47 | 1,203,246 | -0.15(-0.67%) |
Mar 12, 2008 | 22.83 | 23.01 | 22.54 | 22.62 | 1,248,411 | -0.08(-0.36%) |
Mar 11, 2008 | 22.43 | 22.70 | 21.94 | 22.70 | 1,085,157 | +1.23(+5.75%) |
Mar 10, 2008 | 22.19 | 22.22 | 21.35 | 21.47 | 1,353,563 | -0.16(-0.73%) |
Mar 07, 2008 | 21.66 | 22.25 | 21.43 | 21.62 | 2,216,744 | +0.72(+3.45%) |
Mar 06, 2008 | 21.38 | 21.38 | 20.90 | 20.90 | 1,239,345 | -0.61(-2.85%) |
Mar 05, 2008 | 21.53 | 21.79 | 21.28 | 21.52 | 1,836,666 | -1.03(-4.58%) |
Mar 04, 2008 | 22.16 | 22.62 | 22.01 | 22.55 | 1,382,945 | -0.04(-0.17%) |
Mar 03, 2008 | 22.62 | 22.69 | 22.21 | 22.59 | 1,859,209 | -0.10(-0.42%) |
Feb 29, 2008 | 22.86 | 23.01 | 22.61 | 22.68 | 923,751 | -0.83(-3.53%) |
Feb 28, 2008 | 23.74 | 23.78 | 23.32 | 23.51 | 1,672,986 | -0.37(-1.54%) |
Feb 27, 2008 | 23.56 | 24.13 | 23.52 | 23.88 | 1,328,602 | -0.51(-2.10%) |
Feb 26, 2008 | 23.84 | 24.52 | 23.84 | 24.39 | 2,140,818 | +0.71(+2.99%) |
Feb 25, 2008 | 23.33 | 23.69 | 22.78 | 23.68 | 7,802,589 | +0.53(+2.27%) |
Feb 22, 2008 | 23.25 | 23.28 | 22.56 | 23.16 | 1,968,350 | +1.68(+7.81%) |
Feb 21, 2008 | 21.92 | 21.92 | 21.47 | 21.48 | 644,911 | +0.04(+0.18%) |
Feb 20, 2008 | 20.99 | 21.49 | 20.87 | 21.44 | 769,672 | +0.05(+0.24%) |
Feb 19, 2008 | 21.78 | 21.86 | 21.26 | 21.39 | 1,377,671 | +1.43(+7.17%) |
Feb 18, 2008 | 19.79 | 19.96 | 19.62 | 19.96 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 19.79 | 19.96 | 19.62 | 19.96 | 924,967 | -0.37(-1.84%) |
Feb 14, 2008 | 20.65 | 20.65 | 20.33 | 20.33 | 627,714 | -0.63(-2.99%) |
Feb 13, 2008 | 21.04 | 21.09 | 20.58 | 20.96 | 1,076,610 | +0.09(+0.42%) |
Feb 12, 2008 | 20.69 | 21.12 | 20.66 | 20.87 | 1,507,409 | +0.72(+3.58%) |
Feb 11, 2008 | 20.31 | 20.31 | 19.85 | 20.15 | 835,768 | -0.33(-1.61%) |
Feb 08, 2008 | 20.38 | 20.62 | 20.27 | 20.48 | 1,117,546 | -0.35(-1.70%) |
Feb 07, 2008 | 20.63 | 20.96 | 20.43 | 20.83 | 1,052,673 | -0.01(-0.03%) |
Feb 06, 2008 | 21.09 | 21.25 | 20.77 | 20.84 | 1,269,288 | -0.49(-2.32%) |
Feb 05, 2008 | 21.54 | 21.75 | 21.26 | 21.33 | 890,218 | -0.95(-4.26%) |
Feb 04, 2008 | 22.45 | 22.56 | 22.23 | 22.28 | 643,692 | -0.13(-0.57%) |
Feb 01, 2008 | 22.04 | 22.42 | 21.69 | 22.41 | 848,237 | +0.25(+1.14%) |
Jan 31, 2008 | 20.95 | 22.36 | 20.86 | 22.16 | 1,371,932 | +0.01(+0.03%) |
Jan 30, 2008 | 22.27 | 22.90 | 21.94 | 22.15 | 786,911 | -0.11(-0.48%) |
Jan 29, 2008 | 21.94 | 22.26 | 21.62 | 22.26 | 669,116 | +0.67(+3.11%) |
Jan 28, 2008 | 21.12 | 21.59 | 20.80 | 21.59 | 657,722 | +0.31(+1.46%) |
Jan 25, 2008 | 22.01 | 22.09 | 21.18 | 21.28 | 882,727 | -0.98(-4.41%) |
Jan 24, 2008 | 22.29 | 22.41 | 21.98 | 22.26 | 1,250,348 | +0.98(+4.61%) |
Jan 23, 2008 | 20.16 | 21.30 | 19.88 | 21.28 | 1,536,869 | +0.77(+3.74%) |
Jan 22, 2008 | 19.41 | 20.83 | 19.37 | 20.51 | 1,449,728 | +0.80(+4.08%) |
Jan 21, 2008 | 20.56 | 20.72 | 19.47 | 19.71 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 20.56 | 20.72 | 19.47 | 19.71 | 2,128,910 | -0.23(-1.14%) |
Jan 17, 2008 | 20.28 | 20.59 | 19.88 | 19.93 | 1,287,456 | +0.15(+0.77%) |
Jan 16, 2008 | 20.04 | 20.24 | 19.63 | 19.78 | 1,073,375 | -0.50(-2.47%) |
Jan 15, 2008 | 20.98 | 20.98 | 20.14 | 20.28 | 1,750,189 | -0.94(-4.42%) |
Jan 14, 2008 | 21.30 | 21.32 | 21.07 | 21.22 | 941,793 | -0.18(-0.86%) |
Jan 11, 2008 | 21.43 | 21.68 | 21.12 | 21.40 | 5,042,074 | -0.48(-2.20%) |
Jan 10, 2008 | 21.35 | 22.08 | 21.33 | 21.88 | 909,614 | -0.01(-0.06%) |
Jan 09, 2008 | 21.72 | 21.90 | 21.35 | 21.90 | 777,884 | +0.15(+0.67%) |
Jan 08, 2008 | 22.28 | 22.52 | 21.75 | 21.75 | 931,159 | -0.93(-4.10%) |
Jan 07, 2008 | 22.33 | 22.82 | 22.16 | 22.68 | 893,783 | +0.11(+0.48%) |
Jan 04, 2008 | 23.11 | 23.16 | 22.52 | 22.57 | 651,451 | -0.90(-3.83%) |
Jan 03, 2008 | 23.36 | 23.72 | 23.25 | 23.47 | 468,072 | -0.04(-0.19%) |
Jan 02, 2008 | 24.04 | 24.16 | 23.43 | 23.52 | 711,189 | -0.32(-1.35%) |
Jan 01, 2008 | 23.78 | 24.01 | 23.63 | 23.84 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 23.78 | 24.01 | 23.63 | 23.84 | 551,126 | -0.04(-0.19%) |
Dec 28, 2007 | 24.01 | 24.05 | 23.76 | 23.89 | 517,537 | +0.01(+0.03%) |
Dec 27, 2007 | 24.32 | 24.35 | 23.87 | 23.88 | 465,861 | -0.11(-0.45%) |
Dec 26, 2007 | 24.20 | 24.20 | 23.85 | 23.99 | 415,201 | -0.13(-0.55%) |
Dec 24, 2007 | 24.11 | 24.13 | 23.51 | 24.12 | 253,779 | +0.32(+1.33%) |
Dec 21, 2007 | 23.55 | 23.82 | 23.53 | 23.80 | 479,284 | +0.56(+2.43%) |
Dec 20, 2007 | 23.46 | 23.46 | 23.09 | 23.24 | 615,278 | -0.18(-0.78%) |
Dec 19, 2007 | 23.71 | 23.71 | 23.29 | 23.42 | 610,223 | -0.47(-1.96%) |
Dec 18, 2007 | 24.20 | 24.20 | 23.54 | 23.89 | 826,272 | +0.41(+1.73%) |
Dec 17, 2007 | 23.65 | 23.86 | 23.47 | 23.49 | 664,293 | -0.68(-2.80%) |
Dec 14, 2007 | 24.37 | 24.71 | 24.13 | 24.16 | 494,287 | -0.49(-1.98%) |
Dec 13, 2007 | 24.87 | 24.92 | 24.32 | 24.65 | 677,062 | -0.99(-3.88%) |
Dec 12, 2007 | 25.96 | 26.11 | 25.33 | 25.65 | 1,032,352 | +0.47(+1.86%) |
Dec 11, 2007 | 25.94 | 26.06 | 25.11 | 25.18 | 876,971 | -1.08(-4.12%) |
Dec 10, 2007 | 26.13 | 26.66 | 26.03 | 26.26 | 665,968 | +1.24(+4.96%) |
Dec 07, 2007 | 24.99 | 25.19 | 24.86 | 25.02 | 474,588 | -0.35(-1.37%) |
Dec 06, 2007 | 24.83 | 25.41 | 24.83 | 25.37 | 425,513 | +0.37(+1.49%) |
Dec 05, 2007 | 24.61 | 25.06 | 24.61 | 24.99 | 493,339 | +0.27(+1.10%) |
Dec 04, 2007 | 24.57 | 24.88 | 24.44 | 24.72 | 532,386 | -0.85(-3.34%) |
Dec 03, 2007 | 25.68 | 25.82 | 25.51 | 25.58 | 366,214 | -0.25(-0.96%) |
Nov 30, 2007 | 25.84 | 26.20 | 25.69 | 25.82 | 963,780 | +1.06(+4.30%) |
Nov 29, 2007 | 24.53 | 24.91 | 24.46 | 24.76 | 532,977 | -0.32(-1.29%) |
Nov 28, 2007 | 24.48 | 25.14 | 24.47 | 25.08 | 544,189 | +1.15(+4.82%) |
Nov 27, 2007 | 23.42 | 23.95 | 23.30 | 23.93 | 615,569 | +0.49(+2.08%) |
Nov 26, 2007 | 24.06 | 24.06 | 23.40 | 23.44 | 658,215 | -1.04(-4.24%) |
Nov 23, 2007 | 24.53 | 24.63 | 24.41 | 24.48 | 823,240 | +0.89(+3.79%) |
Nov 21, 2007 | 23.80 | 23.96 | 23.29 | 23.59 | 682,053 | -0.89(-3.62%) |
Nov 20, 2007 | 24.39 | 24.80 | 24.14 | 24.47 | 762,883 | +0.22(+0.89%) |
Nov 19, 2007 | 24.80 | 24.80 | 24.11 | 24.26 | 605,694 | -0.86(-3.43%) |
Nov 16, 2007 | 25.29 | 25.29 | 24.87 | 25.12 | 544,131 | -0.14(-0.55%) |
Nov 15, 2007 | 25.25 | 25.67 | 25.05 | 25.26 | 423,776 | -0.66(-2.56%) |
Nov 14, 2007 | 26.32 | 26.42 | 25.91 | 25.92 | 296,458 | -0.53(-1.99%) |
Nov 13, 2007 | 26.23 | 26.51 | 26.11 | 26.45 | 592,893 | +1.30(+5.16%) |
Nov 12, 2007 | 25.12 | 25.63 | 25.06 | 25.15 | 1,742,993 | -0.04(-0.15%) |
Nov 09, 2007 | 25.51 | 25.58 | 24.93 | 25.19 | 1,235,717 | -0.80(-3.07%) |
Nov 08, 2007 | 26.13 | 26.25 | 25.43 | 25.99 | 732,745 | -0.31(-1.18%) |
Nov 07, 2007 | 26.91 | 27.01 | 26.27 | 26.30 | 867,923 | -1.08(-3.95%) |
Nov 06, 2007 | 27.32 | 27.49 | 26.91 | 27.38 | 326,892 | +0.56(+2.08%) |
Nov 05, 2007 | 26.64 | 26.93 | 26.56 | 26.82 | 543,163 | -0.60(-2.17%) |
Nov 02, 2007 | 27.38 | 27.60 | 26.89 | 27.42 | 854,184 | -0.42(-1.50%) |
Nov 01, 2007 | 28.13 | 28.24 | 27.84 | 27.84 | 539,767 | -1.11(-3.85%) |
Oct 31, 2007 | 28.62 | 28.95 | 28.50 | 28.95 | 277,779 | +0.73(+2.58%) |
Oct 30, 2007 | 28.29 | 28.36 | 28.15 | 28.22 | 201,820 | +0.06(+0.20%) |
Oct 29, 2007 | 28.08 | 28.19 | 27.91 | 28.17 | 199,925 | -0.03(-0.09%) |
Oct 26, 2007 | 28.00 | 28.24 | 27.77 | 28.19 | 257,882 | +0.71(+2.58%) |
Oct 25, 2007 | 27.60 | 27.67 | 27.31 | 27.48 | 313,943 | -0.27(-0.98%) |
Oct 24, 2007 | 27.58 | 27.80 | 27.31 | 27.75 | 380,901 | -0.13(-0.48%) |
Oct 23, 2007 | 27.89 | 27.90 | 27.59 | 27.89 | 233,246 | +0.30(+1.10%) |
Oct 22, 2007 | 27.28 | 27.59 | 27.27 | 27.58 | 329,261 | -0.06(-0.23%) |
Oct 19, 2007 | 27.66 | 28.04 | 27.60 | 27.65 | 349,633 | -0.77(-2.70%) |
Oct 18, 2007 | 28.54 | 28.54 | 28.25 | 28.41 | 306,363 | +0.00(+0.00%) |
Oct 17, 2007 | 28.49 | 28.50 | 28.12 | 28.41 | 296,414 | +0.80(+2.89%) |
Oct 16, 2007 | 27.63 | 27.90 | 27.54 | 27.62 | 416,906 | -0.82(-2.87%) |
Oct 15, 2007 | 28.66 | 28.73 | 28.29 | 28.43 | 235,141 | -0.28(-0.97%) |
Oct 12, 2007 | 28.59 | 28.84 | 28.50 | 28.71 | 272,884 | -0.13(-0.44%) |
Oct 11, 2007 | 28.87 | 29.18 | 28.72 | 28.84 | 233,878 | -0.42(-1.43%) |
Oct 10, 2007 | 29.19 | 29.35 | 29.10 | 29.26 | 182,080 | -0.47(-1.60%) |
Oct 09, 2007 | 29.45 | 29.74 | 29.32 | 29.73 | 198,346 | +0.34(+1.14%) |
Oct 08, 2007 | 29.53 | 29.54 | 29.31 | 29.39 | 147,022 | -0.32(-1.07%) |
Oct 05, 2007 | 29.61 | 29.77 | 29.51 | 29.71 | 191,240 | +0.03(+0.09%) |
Oct 04, 2007 | 29.89 | 29.98 | 29.58 | 29.69 | 209,400 | +0.48(+1.63%) |
Oct 03, 2007 | 29.46 | 29.53 | 29.15 | 29.21 | 241,300 | +0.22(+0.74%) |
Oct 02, 2007 | 28.94 | 29.10 | 28.73 | 29.00 | 404,115 | +0.56(+1.98%) |