Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 23.92 | 25.86 | 23.75 | 24.81 | 442,936 | +0.75(+3.12%) |
Oct 30, 2008 | 24.02 | 24.91 | 22.86 | 24.06 | 437,756 | +0.65(+2.78%) |
Oct 29, 2008 | 22.34 | 24.54 | 22.09 | 23.41 | 945,129 | +0.42(+1.83%) |
Oct 28, 2008 | 21.74 | 23.19 | 20.64 | 22.99 | 703,382 | +1.88(+8.91%) |
Oct 27, 2008 | 21.82 | 23.85 | 21.01 | 21.11 | 243,041 | -0.50(-2.31%) |
Oct 24, 2008 | 22.00 | 23.73 | 21.61 | 21.61 | 621,228 | -1.68(-7.21%) |
Oct 23, 2008 | 24.71 | 24.90 | 22.36 | 23.29 | 629,936 | -1.21(-4.94%) |
Oct 22, 2008 | 24.17 | 25.42 | 23.45 | 24.50 | 596,299 | -0.21(-0.85%) |
Oct 21, 2008 | 24.85 | 26.37 | 24.38 | 24.71 | 418,061 | -0.48(-1.91%) |
Oct 20, 2008 | 25.22 | 25.67 | 24.38 | 25.19 | 767,153 | +0.11(+0.44%) |
Oct 17, 2008 | 22.17 | 26.88 | 18.99 | 25.08 | 625,514 | +0.45(+1.83%) |
Oct 16, 2008 | 24.43 | 25.16 | 22.21 | 24.63 | 871,229 | +0.32(+1.32%) |
Oct 15, 2008 | 26.89 | 27.61 | 24.29 | 24.31 | 469,693 | -2.94(-10.79%) |
Oct 14, 2008 | 32.34 | 32.34 | 26.12 | 27.25 | 638,323 | -3.05(-10.07%) |
Oct 13, 2008 | 28.35 | 32.18 | 27.31 | 30.30 | 529,617 | +3.63(+13.61%) |
Oct 10, 2008 | 25.11 | 28.43 | 23.54 | 26.67 | 892,939 | +0.71(+2.73%) |
Oct 09, 2008 | 25.78 | 28.33 | 24.85 | 25.96 | 991,311 | +0.53(+2.08%) |
Oct 08, 2008 | 25.19 | 27.77 | 24.37 | 25.43 | 759,468 | +0.15(+0.59%) |
Oct 07, 2008 | 28.05 | 29.32 | 24.90 | 25.28 | 692,902 | -2.59(-9.29%) |
Oct 06, 2008 | 27.77 | 28.24 | 24.91 | 27.87 | 832,671 | -0.51(-1.80%) |
Oct 03, 2008 | 30.42 | 32.17 | 28.21 | 28.38 | 0 | -1.57(-5.24%) |
Oct 02, 2008 | 32.57 | 33.08 | 29.74 | 29.95 | 309,115 | -3.20(-9.65%) |
Oct 01, 2008 | 33.18 | 33.60 | 32.66 | 33.15 | 226,888 | -0.33(-0.99%) |
Sep 30, 2008 | 34.46 | 34.46 | 32.75 | 33.48 | 294,231 | +0.12(+0.36%) |
Sep 29, 2008 | 34.74 | 34.96 | 32.90 | 33.36 | 330,017 | -2.08(-5.87%) |
Sep 26, 2008 | 34.52 | 35.98 | 33.92 | 35.44 | 0 | +0.08(+0.23%) |
Sep 25, 2008 | 33.61 | 35.91 | 33.28 | 35.36 | 537,075 | +1.82(+5.43%) |
Sep 24, 2008 | 34.00 | 34.50 | 32.94 | 33.54 | 548,799 | -0.46(-1.35%) |
Sep 23, 2008 | 32.18 | 35.00 | 32.18 | 34.00 | 623,312 | -0.13(-0.38%) |
Sep 22, 2008 | 36.06 | 37.53 | 33.95 | 34.13 | 514,124 | -2.37(-6.49%) |
Sep 19, 2008 | 37.48 | 38.06 | 35.46 | 36.50 | 0 | +1.68(+4.82%) |
Sep 18, 2008 | 32.99 | 35.00 | 31.00 | 34.82 | 851,112 | +2.58(+8.00%) |
Sep 17, 2008 | 35.38 | 36.29 | 31.83 | 32.24 | 943,227 | -3.32(-9.34%) |
Sep 16, 2008 | 35.28 | 37.38 | 34.32 | 35.56 | 645,896 | -0.18(-0.50%) |
Sep 15, 2008 | 35.69 | 37.07 | 35.36 | 35.74 | 792,138 | -1.07(-2.91%) |
Sep 12, 2008 | 36.51 | 36.94 | 35.23 | 36.81 | 630,752 | +0.32(+0.88%) |
Sep 11, 2008 | 36.51 | 36.82 | 35.39 | 36.49 | 976,921 | -0.11(-0.30%) |
Sep 10, 2008 | 35.18 | 37.00 | 34.61 | 36.60 | 1,115,009 | +1.34(+3.80%) |
Sep 09, 2008 | 37.49 | 38.14 | 35.15 | 35.26 | 839,300 | -1.40(-3.82%) |
Sep 08, 2008 | 36.95 | 37.64 | 35.66 | 36.66 | 922,776 | +0.65(+1.81%) |
Sep 05, 2008 | 36.84 | 36.84 | 34.99 | 36.01 | 0 | -1.07(-2.89%) |
Sep 04, 2008 | 37.36 | 38.41 | 36.96 | 37.08 | 726,651 | -0.69(-1.83%) |
Sep 03, 2008 | 36.41 | 38.74 | 36.14 | 37.77 | 877,675 | +0.75(+2.03%) |
Sep 02, 2008 | 36.47 | 38.20 | 34.62 | 37.02 | 1,576,027 | +0.41(+1.12%) |
Aug 29, 2008 | 35.37 | 37.55 | 35.01 | 36.61 | 0 | +1.09(+3.07%) |
Aug 28, 2008 | 34.23 | 36.10 | 33.78 | 35.52 | 1,291,838 | +2.53(+7.67%) |
Aug 27, 2008 | 33.59 | 33.70 | 32.61 | 32.99 | 578,209 | -0.34(-1.02%) |
Aug 26, 2008 | 32.83 | 33.38 | 32.16 | 33.33 | 347,538 | +0.48(+1.46%) |
Aug 25, 2008 | 33.26 | 33.62 | 31.53 | 32.85 | 300,910 | -0.64(-1.91%) |
Aug 22, 2008 | 32.39 | 33.91 | 32.12 | 33.49 | 0 | +1.39(+4.33%) |
Aug 21, 2008 | 31.17 | 32.33 | 30.91 | 32.10 | 314,631 | +0.40(+1.26%) |
Aug 20, 2008 | 31.30 | 32.49 | 30.27 | 31.70 | 276,859 | +0.43(+1.38%) |
Aug 19, 2008 | 32.24 | 32.24 | 30.46 | 31.27 | 364,230 | -0.85(-2.65%) |
Aug 18, 2008 | 31.00 | 32.28 | 30.84 | 32.12 | 424,097 | +1.22(+3.95%) |
Aug 15, 2008 | 29.47 | 31.22 | 29.47 | 30.90 | 0 | +1.59(+5.42%) |
Aug 14, 2008 | 30.14 | 31.46 | 29.29 | 29.31 | 815,241 | -1.07(-3.52%) |
Aug 13, 2008 | 31.15 | 31.54 | 30.00 | 30.38 | 682,639 | -1.32(-4.16%) |
Aug 12, 2008 | 31.17 | 32.19 | 31.03 | 31.70 | 719,995 | +0.50(+1.60%) |
Aug 11, 2008 | 31.74 | 32.31 | 30.50 | 31.20 | 945,161 | -0.36(-1.14%) |
Aug 08, 2008 | 29.44 | 32.25 | 29.44 | 31.56 | 563,555 | +2.06(+6.98%) |
Aug 07, 2008 | 29.05 | 29.89 | 29.03 | 29.50 | 480,462 | -0.35(-1.17%) |
Aug 06, 2008 | 30.05 | 30.05 | 29.05 | 29.85 | 674,192 | -0.16(-0.53%) |
Aug 05, 2008 | 29.20 | 30.42 | 29.20 | 30.01 | 858,719 | +0.80(+2.74%) |
Aug 04, 2008 | 29.78 | 30.00 | 28.74 | 29.21 | 525,899 | -0.53(-1.78%) |
Aug 01, 2008 | 29.51 | 30.02 | 29.01 | 29.74 | 756,195 | +0.34(+1.16%) |
Jul 31, 2008 | 29.46 | 30.51 | 29.26 | 29.40 | 1,110,832 | -0.42(-1.41%) |
Jul 30, 2008 | 29.83 | 31.10 | 28.87 | 29.82 | 829,353 | -0.01(-0.03%) |
Jul 29, 2008 | 29.83 | 30.19 | 27.49 | 29.83 | 1,031,686 | +2.04(+7.34%) |
Jul 28, 2008 | 29.57 | 30.21 | 27.75 | 27.79 | 410,796 | -1.78(-6.02%) |
Jul 25, 2008 | 29.85 | 30.50 | 28.98 | 29.57 | 488,941 | -0.05(-0.17%) |
Jul 24, 2008 | 29.89 | 30.80 | 29.26 | 29.62 | 522,642 | -0.58(-1.92%) |
Jul 23, 2008 | 29.94 | 31.09 | 29.30 | 30.20 | 1,038,680 | +0.16(+0.53%) |
Jul 22, 2008 | 28.80 | 30.50 | 28.57 | 30.04 | 619,968 | +0.88(+3.02%) |
Jul 21, 2008 | 29.64 | 30.25 | 28.25 | 29.16 | 516,460 | -0.79(-2.64%) |
Jul 18, 2008 | 30.36 | 31.69 | 28.86 | 29.95 | 774,166 | -1.26(-4.04%) |
Jul 17, 2008 | 31.15 | 31.91 | 29.98 | 31.21 | 861,181 | +0.26(+0.84%) |
Jul 16, 2008 | 29.56 | 31.45 | 29.23 | 30.95 | 848,120 | +1.74(+5.96%) |
Jul 15, 2008 | 28.75 | 29.94 | 27.86 | 29.21 | 684,563 | +0.13(+0.45%) |
Jul 14, 2008 | 29.41 | 30.13 | 28.54 | 29.08 | 512,448 | -0.04(-0.14%) |
Jul 11, 2008 | 28.47 | 30.10 | 27.63 | 29.12 | 883,883 | +0.36(+1.25%) |
Jul 10, 2008 | 29.16 | 29.30 | 28.25 | 28.76 | 546,261 | -0.50(-1.71%) |
Jul 09, 2008 | 31.48 | 31.48 | 29.01 | 29.26 | 540,686 | -2.15(-6.84%) |
Jul 08, 2008 | 30.26 | 31.64 | 29.82 | 31.41 | 684,928 | +1.27(+4.21%) |
Jul 07, 2008 | 29.70 | 30.77 | 29.22 | 30.14 | 558,802 | +0.78(+2.66%) |
Jul 04, 2008 | 29.85 | 30.21 | 29.01 | 29.36 | 424,969 | +0.00(+0.00%) |
Jul 03, 2008 | 29.85 | 30.21 | 29.01 | 29.36 | 424,969 | -0.51(-1.71%) |
Jul 02, 2008 | 30.40 | 31.08 | 29.78 | 29.87 | 655,694 | -0.41(-1.35%) |
Jul 01, 2008 | 30.41 | 30.73 | 29.00 | 30.28 | 845,808 | -0.59(-1.91%) |
Jun 30, 2008 | 30.64 | 31.78 | 29.97 | 30.87 | 902,365 | +0.51(+1.68%) |
Jun 27, 2008 | 28.83 | 30.74 | 27.71 | 30.36 | 1,032,474 | +1.69(+5.89%) |
Jun 26, 2008 | 29.08 | 29.19 | 27.92 | 28.67 | 586,581 | -0.77(-2.62%) |
Jun 25, 2008 | 29.18 | 30.92 | 28.99 | 29.44 | 801,012 | +0.45(+1.55%) |
Jun 24, 2008 | 30.16 | 30.40 | 28.99 | 28.99 | 731,088 | -1.27(-4.20%) |
Jun 23, 2008 | 29.39 | 30.75 | 29.15 | 30.26 | 899,326 | +0.95(+3.24%) |
Jun 20, 2008 | 27.80 | 29.41 | 27.42 | 29.31 | 1,691,101 | +1.49(+5.36%) |
Jun 19, 2008 | 26.43 | 28.09 | 26.43 | 27.82 | 944,814 | +0.55(+2.02%) |
Jun 18, 2008 | 27.70 | 27.87 | 26.80 | 27.27 | 632,771 | -0.43(-1.55%) |
Jun 17, 2008 | 28.48 | 28.48 | 27.41 | 27.70 | 875,403 | -0.36(-1.28%) |
Jun 16, 2008 | 27.71 | 28.63 | 27.49 | 28.06 | 760,562 | +0.42(+1.52%) |
Jun 13, 2008 | 27.05 | 28.22 | 26.76 | 27.64 | 721,775 | +1.00(+3.75%) |
Jun 12, 2008 | 26.06 | 27.25 | 26.06 | 26.64 | 1,210,458 | +0.37(+1.41%) |
Jun 11, 2008 | 26.75 | 26.75 | 25.79 | 26.27 | 430,892 | -0.37(-1.39%) |
Jun 10, 2008 | 26.08 | 26.66 | 25.60 | 26.64 | 655,085 | +0.53(+2.03%) |
Jun 09, 2008 | 26.04 | 26.60 | 25.53 | 26.11 | 870,493 | +0.16(+0.62%) |
Jun 06, 2008 | 27.00 | 27.69 | 25.81 | 25.95 | 1,047,646 | -3.33(-11.37%) |
Jun 05, 2008 | 29.89 | 30.60 | 29.00 | 29.28 | 673,860 | -0.58(-1.94%) |
Jun 04, 2008 | 29.39 | 30.50 | 29.34 | 29.86 | 787,755 | +0.55(+1.88%) |
Jun 03, 2008 | 29.31 | 29.99 | 28.67 | 29.31 | 618,854 | +0.09(+0.31%) |
Jun 02, 2008 | 28.79 | 29.36 | 27.29 | 29.22 | 695,230 | +0.53(+1.85%) |
May 30, 2008 | 28.66 | 29.21 | 27.75 | 28.69 | 719,610 | +0.63(+2.25%) |
May 29, 2008 | 28.94 | 29.63 | 27.90 | 28.06 | 2,846,011 | +1.56(+5.89%) |
May 28, 2008 | 25.48 | 26.67 | 25.48 | 26.50 | 1,407,894 | +1.07(+4.21%) |
May 27, 2008 | 24.22 | 25.69 | 24.21 | 25.43 | 809,060 | +1.08(+4.44%) |
May 26, 2008 | 23.43 | 24.36 | 22.98 | 24.35 | 0 | +0.00(+0.00%) |
May 23, 2008 | 23.43 | 24.36 | 22.98 | 24.35 | 324,376 | +0.64(+2.70%) |
May 22, 2008 | 23.38 | 24.28 | 22.99 | 23.71 | 279,702 | +0.31(+1.32%) |
May 21, 2008 | 23.93 | 24.57 | 23.23 | 23.40 | 490,542 | -0.51(-2.13%) |
May 20, 2008 | 23.82 | 24.06 | 23.02 | 23.91 | 348,736 | +0.18(+0.76%) |
May 19, 2008 | 24.06 | 24.59 | 23.66 | 23.73 | 398,075 | -0.33(-1.37%) |
May 16, 2008 | 24.00 | 24.14 | 23.33 | 24.06 | 327,854 | +0.07(+0.29%) |
May 15, 2008 | 23.09 | 24.10 | 23.03 | 23.99 | 456,991 | +0.74(+3.18%) |
May 14, 2008 | 23.10 | 23.31 | 22.75 | 23.25 | 337,811 | +0.13(+0.56%) |
May 13, 2008 | 22.96 | 23.29 | 22.42 | 23.12 | 375,443 | +0.16(+0.70%) |
May 12, 2008 | 21.79 | 23.30 | 21.65 | 22.96 | 503,682 | +1.26(+5.81%) |
May 09, 2008 | 21.10 | 22.02 | 21.10 | 21.70 | 96,528 | +0.48(+2.26%) |
May 08, 2008 | 21.29 | 21.39 | 20.33 | 21.22 | 308,422 | -0.11(-0.52%) |
May 07, 2008 | 21.64 | 22.75 | 21.19 | 21.33 | 272,176 | -0.37(-1.71%) |
May 06, 2008 | 21.61 | 22.00 | 21.20 | 21.70 | 166,278 | -0.15(-0.69%) |
May 05, 2008 | 22.32 | 22.33 | 21.47 | 21.85 | 377,171 | -0.46(-2.06%) |
May 02, 2008 | 22.98 | 23.38 | 22.23 | 22.31 | 540,482 | -0.53(-2.32%) |
May 01, 2008 | 22.28 | 23.26 | 21.94 | 22.84 | 402,831 | +0.68(+3.07%) |
Apr 30, 2008 | 23.21 | 23.40 | 22.03 | 22.16 | 316,432 | -0.84(-3.65%) |
Apr 29, 2008 | 23.08 | 23.37 | 22.25 | 23.00 | 306,567 | -0.06(-0.26%) |
Apr 28, 2008 | 22.79 | 23.30 | 22.22 | 23.06 | 468,545 | +0.34(+1.50%) |
Apr 25, 2008 | 22.64 | 22.98 | 22.03 | 22.72 | 286,880 | +0.17(+0.75%) |
Apr 24, 2008 | 21.97 | 22.70 | 21.75 | 22.55 | 380,705 | +0.68(+3.11%) |
Apr 23, 2008 | 21.91 | 22.17 | 21.16 | 21.87 | 377,130 | +0.05(+0.23%) |
Apr 22, 2008 | 22.15 | 22.27 | 21.43 | 21.82 | 390,678 | -0.45(-2.02%) |
Apr 21, 2008 | 22.66 | 22.86 | 22.24 | 22.27 | 229,729 | -0.49(-2.15%) |
Apr 18, 2008 | 22.50 | 23.00 | 22.38 | 22.76 | 504,706 | +0.59(+2.66%) |
Apr 17, 2008 | 22.27 | 22.53 | 22.11 | 22.17 | 190,482 | -0.20(-0.89%) |
Apr 16, 2008 | 22.75 | 22.99 | 22.01 | 22.37 | 308,964 | -0.13(-0.58%) |
Apr 15, 2008 | 23.05 | 23.05 | 22.02 | 22.50 | 374,050 | -0.43(-1.88%) |
Apr 14, 2008 | 22.50 | 23.06 | 22.50 | 22.93 | 111,833 | +0.33(+1.46%) |
Apr 11, 2008 | 22.25 | 23.20 | 22.25 | 22.60 | 218,616 | +0.04(+0.18%) |
Apr 10, 2008 | 22.77 | 23.60 | 22.45 | 22.56 | 327,923 | -0.28(-1.23%) |
Apr 09, 2008 | 23.62 | 23.76 | 22.26 | 22.84 | 262,693 | -0.52(-2.23%) |
Apr 08, 2008 | 23.24 | 23.90 | 22.94 | 23.36 | 244,700 | -0.21(-0.89%) |
Apr 07, 2008 | 24.02 | 24.17 | 23.44 | 23.57 | 379,486 | -0.33(-1.38%) |
Apr 04, 2008 | 23.69 | 24.35 | 23.69 | 23.90 | 386,901 | +0.04(+0.17%) |
Apr 03, 2008 | 23.64 | 24.05 | 23.03 | 23.86 | 318,463 | -0.06(-0.25%) |
Apr 02, 2008 | 23.64 | 24.50 | 23.46 | 23.92 | 449,863 | +0.44(+1.87%) |
Apr 01, 2008 | 23.06 | 24.00 | 23.06 | 23.48 | 495,062 | +0.37(+1.60%) |
Mar 31, 2008 | 22.17 | 23.44 | 22.17 | 23.11 | 692,367 | +0.90(+4.05%) |
Mar 28, 2008 | 22.00 | 22.89 | 21.70 | 22.21 | 950,359 | +0.03(+0.14%) |
Mar 27, 2008 | 22.59 | 22.87 | 21.89 | 22.18 | 1,097,255 | -0.26(-1.16%) |
Mar 26, 2008 | 22.73 | 23.00 | 21.79 | 22.44 | 866,921 | -0.44(-1.92%) |
Mar 25, 2008 | 23.50 | 23.62 | 22.60 | 22.88 | 945,159 | -0.48(-2.05%) |
Mar 24, 2008 | 22.61 | 23.57 | 22.50 | 23.36 | 1,220,570 | +0.88(+3.91%) |
Mar 21, 2008 | 23.49 | 23.60 | 22.00 | 22.48 | 1,916,226 | +0.00(+0.00%) |
Mar 20, 2008 | 23.49 | 23.60 | 22.00 | 22.48 | 1,916,226 | +0.54(+2.46%) |
Mar 19, 2008 | 21.90 | 22.59 | 21.90 | 21.94 | 886,904 | +0.26(+1.20%) |
Mar 18, 2008 | 22.10 | 22.74 | 21.46 | 21.68 | 1,113,914 | +0.31(+1.45%) |
Mar 17, 2008 | 21.17 | 22.77 | 18.76 | 21.37 | 861,369 | -0.38(-1.75%) |
Mar 14, 2008 | 21.73 | 21.90 | 21.04 | 21.75 | 592,391 | +0.25(+1.16%) |
Mar 13, 2008 | 21.00 | 22.43 | 20.65 | 21.50 | 2,964,087 | +1.71(+8.64%) |
Mar 12, 2008 | 20.29 | 20.55 | 19.38 | 19.79 | 662,855 | -0.37(-1.84%) |
Mar 11, 2008 | 20.54 | 20.85 | 19.36 | 20.16 | 1,022,661 | +0.22(+1.10%) |
Mar 10, 2008 | 20.78 | 20.95 | 19.94 | 19.94 | 597,621 | -0.81(-3.90%) |
Mar 07, 2008 | 20.02 | 21.69 | 20.02 | 20.75 | 1,027,560 | -0.61(-2.86%) |
Mar 06, 2008 | 22.51 | 22.70 | 20.82 | 21.36 | 972,758 | -1.27(-5.61%) |
Mar 05, 2008 | 23.63 | 23.73 | 22.50 | 22.63 | 1,351,235 | -0.67(-2.88%) |
Mar 04, 2008 | 24.46 | 24.87 | 23.01 | 23.30 | 1,382,100 | -1.47(-5.93%) |
Mar 03, 2008 | 25.75 | 25.75 | 21.71 | 24.77 | 7,417,249 | -5.18(-17.30%) |
Feb 29, 2008 | 30.09 | 30.33 | 29.69 | 29.95 | 300,678 | -0.36(-1.19%) |
Feb 28, 2008 | 31.04 | 31.53 | 30.18 | 30.31 | 188,377 | -0.74(-2.38%) |
Feb 27, 2008 | 31.77 | 33.50 | 30.54 | 31.05 | 815,485 | -0.96(-3.00%) |
Feb 26, 2008 | 31.66 | 32.77 | 31.62 | 32.01 | 217,276 | +0.01(+0.03%) |
Feb 25, 2008 | 31.05 | 32.76 | 31.05 | 32.00 | 728,126 | +1.24(+4.03%) |
Feb 22, 2008 | 29.88 | 30.88 | 29.29 | 30.76 | 144,900 | +0.87(+2.91%) |
Feb 21, 2008 | 31.09 | 32.30 | 29.55 | 29.89 | 267,727 | -1.05(-3.39%) |
Feb 20, 2008 | 31.66 | 32.35 | 30.48 | 30.94 | 313,286 | -0.89(-2.80%) |
Feb 19, 2008 | 31.50 | 33.00 | 31.04 | 31.83 | 288,861 | +0.85(+2.74%) |
Feb 18, 2008 | 30.23 | 31.11 | 30.01 | 30.98 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 30.23 | 31.11 | 30.01 | 30.98 | 211,542 | +0.50(+1.64%) |
Feb 14, 2008 | 31.89 | 32.07 | 30.12 | 30.48 | 330,165 | -1.27(-4.00%) |
Feb 13, 2008 | 32.00 | 32.26 | 31.51 | 31.75 | 362,744 | -0.11(-0.35%) |
Feb 12, 2008 | 31.35 | 32.17 | 31.11 | 31.86 | 175,103 | +0.61(+1.95%) |
Feb 11, 2008 | 31.71 | 31.92 | 30.35 | 31.25 | 173,926 | -0.51(-1.61%) |
Feb 08, 2008 | 32.05 | 32.55 | 31.49 | 31.76 | 189,900 | -0.69(-2.13%) |
Feb 07, 2008 | 30.00 | 32.80 | 30.00 | 32.45 | 371,349 | +2.34(+7.77%) |
Feb 06, 2008 | 31.50 | 31.93 | 30.00 | 30.11 | 871,226 | -1.20(-3.83%) |
Feb 05, 2008 | 31.00 | 32.15 | 31.00 | 31.31 | 202,411 | -0.25(-0.79%) |
Feb 04, 2008 | 33.32 | 33.32 | 31.44 | 31.56 | 393,633 | -1.92(-5.73%) |
Feb 01, 2008 | 33.43 | 33.68 | 31.91 | 33.48 | 220,322 | +0.12(+0.36%) |
Jan 31, 2008 | 31.50 | 34.07 | 30.77 | 33.36 | 317,139 | +1.33(+4.15%) |
Jan 30, 2008 | 32.23 | 33.33 | 31.83 | 32.03 | 255,383 | -0.53(-1.63%) |
Jan 29, 2008 | 32.59 | 33.48 | 31.68 | 32.56 | 251,282 | +0.26(+0.80%) |
Jan 28, 2008 | 29.79 | 32.41 | 29.71 | 32.30 | 349,439 | +2.51(+8.43%) |
Jan 25, 2008 | 29.80 | 30.25 | 29.24 | 29.79 | 631,727 | -0.14(-0.47%) |
Jan 24, 2008 | 30.21 | 31.53 | 29.28 | 29.93 | 600,835 | -0.07(-0.23%) |
Jan 23, 2008 | 27.83 | 30.57 | 27.39 | 30.00 | 614,467 | +1.31(+4.57%) |
Jan 22, 2008 | 27.70 | 30.19 | 27.70 | 28.69 | 618,744 | -0.21(-0.73%) |
Jan 21, 2008 | 29.08 | 30.22 | 28.20 | 28.90 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 29.08 | 30.22 | 28.20 | 28.90 | 663,586 | -0.01(-0.03%) |
Jan 17, 2008 | 30.56 | 31.13 | 28.77 | 28.91 | 789,200 | -1.53(-5.03%) |
Jan 16, 2008 | 30.36 | 31.21 | 29.80 | 30.44 | 398,444 | -0.27(-0.88%) |
Jan 15, 2008 | 32.25 | 33.64 | 29.83 | 30.71 | 645,900 | -2.18(-6.63%) |
Jan 14, 2008 | 33.30 | 34.00 | 32.50 | 32.89 | 241,800 | -0.15(-0.45%) |
Jan 11, 2008 | 32.30 | 33.52 | 31.52 | 33.04 | 422,200 | +0.81(+2.51%) |
Jan 10, 2008 | 32.25 | 32.58 | 31.60 | 32.23 | 759,300 | -0.53(-1.62%) |
Jan 09, 2008 | 31.74 | 33.47 | 31.42 | 32.76 | 462,400 | +1.04(+3.28%) |
Jan 08, 2008 | 31.75 | 32.55 | 31.39 | 31.72 | 926,014 | +0.16(+0.51%) |
Jan 07, 2008 | 33.00 | 33.22 | 31.06 | 31.56 | 500,500 | -1.44(-4.36%) |
Jan 04, 2008 | 35.67 | 35.67 | 33.00 | 33.00 | 556,484 | -3.02(-8.38%) |
Jan 03, 2008 | 36.40 | 36.80 | 35.75 | 36.02 | 285,400 | -0.45(-1.23%) |
Jan 02, 2008 | 37.86 | 37.88 | 36.11 | 36.47 | 439,272 | -1.33(-3.52%) |
Jan 01, 2008 | 38.39 | 38.48 | 37.63 | 37.80 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 38.39 | 38.48 | 37.63 | 37.80 | 730,519 | -0.70(-1.82%) |
Dec 28, 2007 | 39.38 | 39.38 | 37.00 | 38.50 | 2,619,435 | +5.44(+16.45%) |
Dec 27, 2007 | 33.00 | 33.87 | 32.95 | 33.06 | 205,365 | +0.06(+0.18%) |
Dec 26, 2007 | 32.26 | 33.40 | 32.00 | 33.00 | 237,577 | +0.82(+2.55%) |
Dec 24, 2007 | 33.17 | 33.17 | 31.15 | 32.18 | 515,200 | -1.10(-3.31%) |
Dec 21, 2007 | 35.85 | 35.85 | 32.16 | 33.28 | 1,021,959 | -2.19(-6.17%) |
Dec 20, 2007 | 35.59 | 35.96 | 34.61 | 35.47 | 471,200 | +0.17(+0.48%) |
Dec 19, 2007 | 34.85 | 35.45 | 34.28 | 35.30 | 474,500 | +0.69(+1.99%) |
Dec 18, 2007 | 35.55 | 35.55 | 34.00 | 34.61 | 456,200 | -0.16(-0.46%) |
Dec 17, 2007 | 34.87 | 35.68 | 33.56 | 34.77 | 803,500 | -0.25(-0.71%) |
Dec 14, 2007 | 31.82 | 35.37 | 31.82 | 35.02 | 1,022,000 | +2.90(+9.03%) |
Dec 13, 2007 | 30.67 | 33.10 | 30.33 | 32.12 | 466,408 | +1.08(+3.48%) |
Dec 12, 2007 | 32.29 | 33.36 | 30.23 | 31.04 | 733,200 | -0.70(-2.21%) |
Dec 11, 2007 | 31.55 | 32.15 | 31.26 | 31.74 | 480,700 | +0.24(+0.76%) |
Dec 10, 2007 | 33.11 | 35.02 | 30.79 | 31.50 | 544,870 | -1.43(-4.34%) |
Dec 07, 2007 | 32.43 | 33.07 | 31.79 | 32.93 | 235,661 | +0.68(+2.11%) |
Dec 06, 2007 | 31.82 | 32.50 | 30.84 | 32.25 | 455,200 | +0.42(+1.32%) |
Dec 05, 2007 | 33.28 | 33.50 | 31.49 | 31.83 | 222,200 | -0.94(-2.87%) |
Dec 04, 2007 | 32.22 | 32.91 | 32.10 | 32.77 | 469,700 | +0.13(+0.40%) |
Dec 03, 2007 | 30.69 | 33.48 | 29.76 | 32.64 | 1,099,800 | +1.64(+5.29%) |
Nov 30, 2007 | 30.00 | 31.00 | 28.95 | 31.00 | 891,900 | +1.10(+3.68%) |
Nov 29, 2007 | 25.48 | 30.67 | 24.98 | 29.90 | 1,336,942 | +3.15(+11.78%) |
Nov 28, 2007 | 25.78 | 28.44 | 25.38 | 26.75 | 1,968,171 | +1.31(+5.15%) |
Nov 27, 2007 | 27.88 | 28.55 | 25.38 | 25.44 | 2,388,230 | -4.73(-15.68%) |
Nov 26, 2007 | 33.48 | 33.53 | 30.04 | 30.17 | 661,343 | -3.14(-9.43%) |
Nov 23, 2007 | 32.17 | 33.74 | 32.00 | 33.31 | 217,600 | +1.24(+3.87%) |
Nov 21, 2007 | 31.04 | 32.41 | 30.20 | 32.07 | 606,200 | +0.72(+2.30%) |
Nov 20, 2007 | 29.91 | 32.14 | 29.19 | 31.35 | 1,139,430 | +1.37(+4.57%) |
Nov 19, 2007 | 38.74 | 38.74 | 29.04 | 29.98 | 4,465,200 | -9.25(-23.58%) |
Nov 16, 2007 | 40.33 | 40.49 | 38.69 | 39.23 | 672,700 | -1.06(-2.63%) |
Nov 15, 2007 | 41.85 | 41.99 | 40.00 | 40.29 | 608,900 | -1.81(-4.30%) |
Nov 14, 2007 | 42.73 | 43.00 | 41.60 | 42.10 | 348,700 | -0.40(-0.94%) |
Nov 13, 2007 | 42.53 | 42.72 | 42.37 | 42.50 | 291,800 | +0.23(+0.54%) |
Nov 12, 2007 | 42.76 | 43.27 | 42.10 | 42.27 | 454,804 | -0.35(-0.82%) |
Nov 09, 2007 | 43.07 | 43.50 | 42.22 | 42.62 | 572,600 | -1.53(-3.47%) |
Nov 08, 2007 | 44.28 | 44.95 | 43.76 | 44.15 | 258,400 | -0.18(-0.41%) |
Nov 07, 2007 | 44.58 | 45.25 | 44.19 | 44.33 | 483,200 | -1.08(-2.38%) |
Nov 06, 2007 | 44.95 | 45.67 | 44.63 | 45.41 | 232,600 | +0.53(+1.18%) |
Nov 05, 2007 | 45.25 | 45.25 | 44.78 | 44.88 | 445,622 | -0.42(-0.93%) |
Nov 02, 2007 | 45.90 | 45.90 | 45.20 | 45.30 | 280,400 | -0.12(-0.26%) |