Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 22.84 | 23.08 | 22.41 | 22.59 | 493,096 | -0.25(-1.10%) |
Oct 30, 2008 | 22.44 | 23.08 | 21.98 | 22.84 | 509,787 | +0.97(+4.42%) |
Oct 29, 2008 | 22.08 | 22.62 | 21.69 | 21.88 | 578,464 | -0.33(-1.49%) |
Oct 28, 2008 | 20.87 | 22.32 | 20.06 | 22.21 | 667,140 | +1.93(+9.50%) |
Oct 27, 2008 | 20.90 | 21.22 | 20.28 | 20.28 | 678,340 | -0.80(-3.79%) |
Oct 24, 2008 | 20.80 | 21.36 | 20.03 | 21.08 | 1,146,920 | -0.64(-2.97%) |
Oct 23, 2008 | 20.96 | 22.04 | 20.22 | 21.72 | 1,243,333 | +0.86(+4.10%) |
Oct 22, 2008 | 21.55 | 21.74 | 20.19 | 20.87 | 600,846 | -1.34(-6.03%) |
Oct 21, 2008 | 22.81 | 22.86 | 22.07 | 22.21 | 567,613 | -0.76(-3.29%) |
Oct 20, 2008 | 21.24 | 22.96 | 21.24 | 22.96 | 566,188 | +1.83(+8.64%) |
Oct 17, 2008 | 20.75 | 22.23 | 20.31 | 21.14 | 780,038 | +0.19(+0.89%) |
Oct 16, 2008 | 20.10 | 20.97 | 19.33 | 20.95 | 928,078 | +0.84(+4.19%) |
Oct 15, 2008 | 21.51 | 21.51 | 20.10 | 20.11 | 459,130 | -1.92(-8.70%) |
Oct 14, 2008 | 23.64 | 23.95 | 21.05 | 22.02 | 584,854 | -0.06(-0.29%) |
Oct 13, 2008 | 20.75 | 22.09 | 20.08 | 22.09 | 393,703 | +1.96(+9.71%) |
Oct 10, 2008 | 18.98 | 20.25 | 17.73 | 20.13 | 1,108,758 | -0.54(-2.61%) |
Oct 09, 2008 | 22.06 | 22.11 | 20.36 | 20.67 | 971,822 | -1.21(-5.54%) |
Oct 08, 2008 | 21.75 | 22.55 | 21.35 | 21.88 | 541,900 | -0.37(-1.66%) |
Oct 07, 2008 | 23.08 | 23.57 | 22.20 | 22.25 | 391,373 | -0.99(-4.25%) |
Oct 06, 2008 | 23.80 | 24.78 | 22.35 | 23.24 | 736,485 | -1.29(-5.27%) |
Oct 03, 2008 | 24.91 | 25.40 | 24.40 | 24.53 | 558,638 | -0.19(-0.76%) |
Oct 02, 2008 | 25.36 | 25.47 | 24.64 | 24.72 | 376,282 | -0.79(-3.08%) |
Oct 01, 2008 | 25.02 | 25.65 | 25.02 | 25.50 | 523,159 | +0.23(+0.93%) |
Sep 30, 2008 | 25.48 | 25.77 | 25.02 | 25.27 | 324,112 | -0.20(-0.78%) |
Sep 29, 2008 | 26.65 | 26.65 | 25.07 | 25.47 | 758,077 | -1.21(-4.53%) |
Sep 26, 2008 | 26.43 | 26.71 | 25.73 | 26.68 | 0 | -0.20(-0.75%) |
Sep 25, 2008 | 26.30 | 27.02 | 26.05 | 26.88 | 303,072 | +0.70(+2.68%) |
Sep 24, 2008 | 26.47 | 26.47 | 25.86 | 26.18 | 103,448 | -0.29(-1.09%) |
Sep 23, 2008 | 26.75 | 27.02 | 26.45 | 26.47 | 312,852 | -0.36(-1.34%) |
Sep 22, 2008 | 27.88 | 27.88 | 26.73 | 26.82 | 422,085 | -0.55(-2.00%) |
Sep 19, 2008 | 28.39 | 28.39 | 26.68 | 27.37 | 0 | +0.89(+3.35%) |
Sep 18, 2008 | 25.59 | 26.72 | 25.59 | 26.49 | 1,362,690 | +0.80(+3.13%) |
Sep 17, 2008 | 26.28 | 26.88 | 25.64 | 25.68 | 1,254,384 | -1.34(-4.96%) |
Sep 16, 2008 | 26.34 | 27.19 | 25.85 | 27.02 | 1,434,297 | -0.17(-0.63%) |
Sep 15, 2008 | 27.37 | 27.91 | 27.17 | 27.19 | 1,046,483 | -0.98(-3.46%) |
Sep 12, 2008 | 27.63 | 28.33 | 27.63 | 28.17 | 651,503 | +0.40(+1.45%) |
Sep 11, 2008 | 27.88 | 27.88 | 27.00 | 27.76 | 2,066,719 | +0.32(+1.16%) |
Sep 10, 2008 | 27.32 | 27.60 | 27.30 | 27.45 | 379,754 | +0.17(+0.63%) |
Sep 09, 2008 | 27.95 | 28.37 | 27.24 | 27.27 | 703,199 | -0.90(-3.21%) |
Sep 08, 2008 | 28.36 | 28.36 | 27.57 | 28.18 | 698,092 | +0.57(+2.08%) |
Sep 05, 2008 | 27.97 | 27.98 | 27.34 | 27.60 | 0 | -0.49(-1.73%) |
Sep 04, 2008 | 28.37 | 28.47 | 27.91 | 28.09 | 626,604 | -0.33(-1.15%) |
Sep 03, 2008 | 28.67 | 28.75 | 28.26 | 28.42 | 317,404 | -0.37(-1.28%) |
Sep 02, 2008 | 28.99 | 29.42 | 28.74 | 28.79 | 319,825 | -0.51(-1.75%) |
Aug 29, 2008 | 29.89 | 29.89 | 29.27 | 29.30 | 0 | -0.45(-1.52%) |
Aug 28, 2008 | 29.74 | 29.77 | 29.51 | 29.75 | 162,425 | +0.17(+0.56%) |
Aug 27, 2008 | 29.49 | 29.67 | 28.71 | 29.58 | 147,987 | +0.27(+0.93%) |
Aug 26, 2008 | 29.02 | 29.40 | 28.98 | 29.31 | 304,666 | +0.27(+0.92%) |
Aug 25, 2008 | 29.19 | 29.34 | 28.90 | 29.05 | 152,585 | -0.25(-0.84%) |
Aug 22, 2008 | 29.37 | 29.47 | 29.26 | 29.29 | 74,548 | +0.04(+0.15%) |
Aug 21, 2008 | 29.01 | 29.36 | 28.93 | 29.25 | 218,639 | +0.22(+0.75%) |
Aug 20, 2008 | 28.86 | 29.04 | 28.80 | 29.03 | 197,268 | +0.23(+0.79%) |
Aug 19, 2008 | 28.74 | 28.84 | 28.72 | 28.80 | 119,771 | +0.04(+0.16%) |
Aug 18, 2008 | 28.94 | 28.94 | 28.69 | 28.76 | 159,018 | +0.05(+0.18%) |
Aug 15, 2008 | 28.49 | 28.75 | 28.49 | 28.71 | 0 | +0.14(+0.51%) |
Aug 14, 2008 | 28.78 | 28.78 | 28.40 | 28.56 | 225,109 | -0.24(-0.82%) |
Aug 13, 2008 | 28.50 | 28.93 | 28.45 | 28.80 | 225,406 | +0.26(+0.92%) |
Aug 12, 2008 | 28.90 | 29.05 | 28.37 | 28.54 | 207,788 | -0.51(-1.77%) |
Aug 11, 2008 | 28.98 | 29.13 | 28.65 | 29.05 | 222,698 | +0.25(+0.86%) |
Aug 08, 2008 | 28.55 | 28.81 | 28.29 | 28.80 | 256,214 | +0.30(+1.06%) |
Aug 07, 2008 | 28.51 | 28.90 | 28.33 | 28.50 | 265,718 | -0.14(-0.49%) |
Aug 06, 2008 | 28.61 | 28.98 | 28.51 | 28.64 | 216,321 | +0.06(+0.22%) |
Aug 05, 2008 | 28.34 | 28.72 | 28.13 | 28.58 | 372,576 | +0.27(+0.95%) |
Aug 04, 2008 | 28.73 | 28.86 | 28.28 | 28.31 | 295,855 | -0.47(-1.63%) |
Aug 01, 2008 | 29.46 | 29.61 | 28.72 | 28.78 | 1,620,274 | -0.75(-2.53%) |
Jul 31, 2008 | 29.37 | 29.81 | 29.37 | 29.52 | 280,771 | -0.15(-0.50%) |
Jul 30, 2008 | 29.18 | 29.75 | 29.18 | 29.67 | 220,966 | +0.48(+1.66%) |
Jul 29, 2008 | 29.19 | 29.28 | 28.96 | 29.19 | 452,825 | +0.09(+0.30%) |
Jul 28, 2008 | 29.03 | 29.40 | 28.57 | 29.10 | 339,443 | -0.06(-0.21%) |
Jul 25, 2008 | 29.23 | 29.53 | 29.00 | 29.16 | 774,042 | -0.13(-0.44%) |
Jul 24, 2008 | 29.62 | 29.64 | 28.96 | 29.29 | 607,641 | -0.25(-0.85%) |
Jul 23, 2008 | 30.31 | 30.31 | 29.40 | 29.54 | 710,571 | -0.64(-2.13%) |
Jul 22, 2008 | 30.16 | 30.51 | 30.10 | 30.18 | 551,031 | -0.10(-0.32%) |
Jul 21, 2008 | 30.00 | 30.33 | 29.77 | 30.28 | 466,040 | +0.44(+1.46%) |
Jul 18, 2008 | 29.70 | 30.22 | 29.53 | 29.84 | 479,521 | +0.17(+0.58%) |
Jul 17, 2008 | 30.16 | 30.16 | 29.41 | 29.67 | 837,830 | -0.49(-1.62%) |
Jul 16, 2008 | 30.74 | 30.77 | 30.02 | 30.16 | 534,933 | -0.56(-1.84%) |
Jul 15, 2008 | 30.93 | 30.96 | 30.49 | 30.72 | 480,691 | -0.27(-0.87%) |
Jul 14, 2008 | 31.56 | 31.56 | 30.93 | 30.99 | 240,896 | -0.33(-1.04%) |
Jul 11, 2008 | 31.19 | 31.61 | 31.01 | 31.32 | 257,244 | -0.14(-0.45%) |
Jul 10, 2008 | 31.72 | 31.72 | 31.24 | 31.46 | 418,550 | +0.13(+0.40%) |
Jul 09, 2008 | 31.00 | 31.50 | 31.00 | 31.33 | 142,817 | +0.29(+0.92%) |
Jul 08, 2008 | 30.92 | 31.28 | 30.68 | 31.05 | 387,907 | +0.03(+0.10%) |
Jul 07, 2008 | 31.19 | 31.59 | 30.74 | 31.02 | 201,208 | -0.33(-1.05%) |
Jul 04, 2008 | 31.83 | 31.89 | 31.31 | 31.35 | 449,914 | +0.00(+0.00%) |
Jul 03, 2008 | 31.83 | 31.89 | 31.31 | 31.35 | 449,914 | -0.34(-1.07%) |
Jul 02, 2008 | 32.37 | 32.37 | 31.69 | 31.69 | 120,994 | -0.26(-0.81%) |
Jul 01, 2008 | 31.54 | 32.08 | 31.41 | 31.95 | 2,381,172 | +0.18(+0.57%) |
Jun 30, 2008 | 31.24 | 31.94 | 31.16 | 31.77 | 95,523 | +0.59(+1.89%) |
Jun 27, 2008 | 31.22 | 31.59 | 31.10 | 31.18 | 180,402 | -0.27(-0.86%) |
Jun 26, 2008 | 31.91 | 32.01 | 31.38 | 31.45 | 152,841 | -0.72(-2.24%) |
Jun 25, 2008 | 32.22 | 32.25 | 31.96 | 32.17 | 239,860 | -0.02(-0.05%) |
Jun 24, 2008 | 32.34 | 32.34 | 32.13 | 32.18 | 94,001 | -0.14(-0.44%) |
Jun 23, 2008 | 32.04 | 32.58 | 32.04 | 32.33 | 195,558 | +0.28(+0.86%) |
Jun 20, 2008 | 32.27 | 32.53 | 31.97 | 32.05 | 206,924 | -0.43(-1.33%) |
Jun 19, 2008 | 32.42 | 32.54 | 32.30 | 32.48 | 221,500 | +0.11(+0.34%) |
Jun 18, 2008 | 32.37 | 32.62 | 32.24 | 32.37 | 145,488 | -0.09(-0.29%) |
Jun 17, 2008 | 32.28 | 32.60 | 32.28 | 32.47 | 239,816 | +0.10(+0.31%) |
Jun 16, 2008 | 32.25 | 32.42 | 31.99 | 32.37 | 118,308 | +0.01(+0.04%) |
Jun 13, 2008 | 32.49 | 32.49 | 32.05 | 32.35 | 230,522 | +0.34(+1.07%) |
Jun 12, 2008 | 32.20 | 32.20 | 31.90 | 32.01 | 210,864 | -0.09(-0.27%) |
Jun 11, 2008 | 32.16 | 32.38 | 32.01 | 32.10 | 468,914 | -0.21(-0.65%) |
Jun 10, 2008 | 32.19 | 32.64 | 31.65 | 32.31 | 107,625 | -0.02(-0.07%) |
Jun 09, 2008 | 31.93 | 32.40 | 31.93 | 32.33 | 84,080 | +0.42(+1.31%) |
Jun 06, 2008 | 32.34 | 32.59 | 31.91 | 31.91 | 132,965 | -0.67(-2.06%) |
Jun 05, 2008 | 32.30 | 32.59 | 32.08 | 32.58 | 127,717 | +0.43(+1.35%) |
Jun 04, 2008 | 31.81 | 32.26 | 31.81 | 32.15 | 161,907 | +0.29(+0.89%) |
Jun 03, 2008 | 32.10 | 32.25 | 31.76 | 31.87 | 248,471 | -0.19(-0.60%) |
Jun 02, 2008 | 32.30 | 32.44 | 31.90 | 32.06 | 180,293 | -0.22(-0.68%) |
May 30, 2008 | 32.41 | 32.41 | 32.16 | 32.28 | 107,681 | +0.00(+0.01%) |
May 29, 2008 | 32.16 | 32.47 | 32.15 | 32.27 | 37,226 | +0.15(+0.46%) |
May 28, 2008 | 32.20 | 32.20 | 31.95 | 32.13 | 30,324 | +0.04(+0.11%) |
May 27, 2008 | 32.15 | 32.15 | 31.95 | 32.09 | 51,327 | +0.15(+0.47%) |
May 26, 2008 | 32.44 | 32.46 | 31.91 | 31.94 | 0 | +0.00(+0.00%) |
May 23, 2008 | 32.44 | 32.46 | 31.91 | 31.94 | 161,783 | -0.54(-1.68%) |
May 22, 2008 | 32.42 | 32.66 | 32.29 | 32.49 | 359,413 | +0.07(+0.22%) |
May 21, 2008 | 32.45 | 32.80 | 32.35 | 32.41 | 202,955 | -0.01(-0.02%) |
May 20, 2008 | 32.16 | 32.60 | 32.16 | 32.42 | 325,953 | +0.12(+0.37%) |
May 19, 2008 | 32.05 | 32.42 | 32.02 | 32.30 | 256,171 | +0.32(+0.99%) |
May 16, 2008 | 31.75 | 32.03 | 31.75 | 31.99 | 41,406 | +0.20(+0.63%) |
May 15, 2008 | 31.68 | 31.79 | 31.60 | 31.79 | 84,641 | +0.00(+0.00%) |
May 14, 2008 | 31.75 | 31.88 | 31.65 | 31.79 | 193,820 | +0.16(+0.50%) |
May 13, 2008 | 31.80 | 31.80 | 31.42 | 31.63 | 41,734 | +0.00(+0.01%) |
May 12, 2008 | 31.37 | 31.63 | 31.35 | 31.63 | 97,567 | +0.25(+0.81%) |
May 09, 2008 | 31.19 | 31.51 | 31.02 | 31.37 | 42,576 | +0.09(+0.28%) |
May 08, 2008 | 31.20 | 31.41 | 31.07 | 31.29 | 99,152 | +0.09(+0.28%) |
May 07, 2008 | 31.36 | 31.62 | 31.14 | 31.20 | 78,133 | -0.40(-1.27%) |
May 06, 2008 | 31.10 | 31.67 | 31.10 | 31.60 | 176,555 | +0.00(+0.00%) |
May 05, 2008 | 31.74 | 31.74 | 31.45 | 31.60 | 275,052 | -0.26(-0.81%) |
May 02, 2008 | 31.86 | 32.05 | 31.70 | 31.86 | 787,938 | +0.35(+1.12%) |
May 01, 2008 | 31.27 | 31.60 | 31.15 | 31.50 | 158,204 | +0.31(+1.00%) |
Apr 30, 2008 | 31.30 | 31.56 | 31.18 | 31.19 | 182,527 | -0.07(-0.22%) |
Apr 29, 2008 | 31.38 | 31.48 | 31.19 | 31.26 | 482,285 | -0.21(-0.67%) |
Apr 28, 2008 | 31.43 | 31.67 | 31.41 | 31.47 | 96,712 | -0.01(-0.03%) |
Apr 25, 2008 | 31.50 | 31.61 | 31.37 | 31.48 | 92,893 | +0.04(+0.14%) |
Apr 24, 2008 | 31.71 | 31.71 | 31.25 | 31.44 | 57,851 | -0.15(-0.48%) |
Apr 23, 2008 | 31.45 | 31.61 | 31.35 | 31.59 | 38,127 | +0.21(+0.66%) |
Apr 22, 2008 | 31.34 | 31.38 | 31.21 | 31.38 | 175,685 | -0.12(-0.39%) |
Apr 21, 2008 | 31.57 | 31.57 | 31.27 | 31.50 | 63,676 | -0.18(-0.56%) |
Apr 18, 2008 | 31.84 | 31.89 | 31.48 | 31.68 | 93,336 | +0.17(+0.54%) |
Apr 17, 2008 | 31.46 | 31.74 | 31.41 | 31.51 | 79,855 | +0.02(+0.07%) |
Apr 16, 2008 | 30.99 | 31.52 | 30.89 | 31.48 | 129,059 | +0.67(+2.17%) |
Apr 15, 2008 | 30.76 | 30.86 | 30.33 | 30.82 | 313,461 | +0.29(+0.93%) |
Apr 14, 2008 | 30.43 | 30.59 | 30.37 | 30.53 | 239,767 | +0.06(+0.19%) |
Apr 11, 2008 | 30.12 | 30.59 | 30.12 | 30.47 | 63,645 | -0.04(-0.15%) |
Apr 10, 2008 | 30.51 | 30.68 | 30.35 | 30.52 | 69,260 | -0.13(-0.43%) |
Apr 09, 2008 | 30.57 | 30.83 | 30.55 | 30.65 | 61,149 | +0.06(+0.19%) |
Apr 08, 2008 | 30.47 | 30.70 | 30.41 | 30.59 | 110,754 | +0.15(+0.51%) |
Apr 07, 2008 | 30.59 | 30.63 | 30.32 | 30.44 | 207,782 | +0.07(+0.23%) |
Apr 04, 2008 | 30.20 | 30.78 | 30.18 | 30.37 | 225,225 | +0.11(+0.37%) |
Apr 03, 2008 | 30.25 | 30.42 | 30.16 | 30.25 | 208,253 | -0.10(-0.33%) |
Apr 02, 2008 | 30.25 | 30.59 | 30.25 | 30.35 | 63,074 | +0.22(+0.74%) |
Apr 01, 2008 | 30.13 | 30.22 | 29.66 | 30.13 | 426,484 | +0.66(+2.23%) |
Mar 31, 2008 | 29.26 | 29.52 | 29.12 | 29.47 | 66,764 | +0.30(+1.02%) |
Mar 28, 2008 | 29.46 | 29.68 | 29.13 | 29.17 | 734,257 | -0.27(-0.91%) |
Mar 27, 2008 | 29.29 | 29.78 | 29.29 | 29.44 | 135,557 | +0.14(+0.49%) |
Mar 26, 2008 | 29.15 | 29.45 | 29.10 | 29.30 | 86,697 | +0.13(+0.46%) |
Mar 25, 2008 | 29.23 | 29.35 | 29.10 | 29.16 | 191,559 | -0.14(-0.47%) |
Mar 24, 2008 | 29.58 | 29.58 | 29.18 | 29.30 | 306,057 | -0.06(-0.22%) |
Mar 21, 2008 | 29.21 | 29.46 | 28.78 | 29.37 | 108,258 | +0.00(+0.00%) |
Mar 20, 2008 | 29.21 | 29.46 | 28.78 | 29.37 | 108,258 | +0.04(+0.15%) |
Mar 19, 2008 | 29.98 | 30.32 | 29.32 | 29.32 | 96,871 | -0.61(-2.04%) |
Mar 18, 2008 | 29.83 | 30.02 | 29.55 | 29.93 | 362,714 | +0.54(+1.84%) |
Mar 17, 2008 | 29.17 | 29.58 | 28.66 | 29.39 | 480,463 | -0.17(-0.57%) |
Mar 14, 2008 | 29.89 | 29.99 | 29.17 | 29.56 | 229,621 | -0.27(-0.89%) |
Mar 13, 2008 | 29.42 | 29.96 | 29.40 | 29.83 | 254,692 | +0.04(+0.12%) |
Mar 12, 2008 | 29.78 | 30.35 | 29.77 | 29.79 | 148,505 | -0.28(-0.94%) |
Mar 11, 2008 | 29.49 | 30.18 | 29.49 | 30.08 | 278,122 | +0.72(+2.47%) |
Mar 10, 2008 | 29.42 | 29.62 | 29.20 | 29.35 | 207,186 | -0.17(-0.56%) |
Mar 07, 2008 | 29.41 | 29.61 | 29.30 | 29.52 | 225,967 | -0.12(-0.40%) |
Mar 06, 2008 | 30.15 | 30.20 | 29.63 | 29.64 | 246,062 | -0.60(-1.99%) |
Mar 05, 2008 | 30.03 | 30.33 | 29.88 | 30.24 | 181,029 | +0.06(+0.20%) |
Mar 04, 2008 | 29.80 | 30.30 | 29.80 | 30.18 | 152,560 | +0.36(+1.21%) |
Mar 03, 2008 | 29.17 | 29.86 | 29.17 | 29.82 | 303,954 | +0.26(+0.87%) |
Feb 29, 2008 | 29.88 | 30.15 | 29.38 | 29.56 | 455,062 | -0.84(-2.75%) |
Feb 28, 2008 | 30.37 | 30.43 | 30.15 | 30.40 | 299,627 | -0.14(-0.45%) |
Feb 27, 2008 | 30.47 | 30.94 | 30.47 | 30.53 | 195,025 | -0.46(-1.49%) |
Feb 26, 2008 | 30.53 | 31.17 | 30.50 | 31.00 | 358,159 | +0.29(+0.93%) |
Feb 25, 2008 | 30.22 | 30.83 | 30.22 | 30.71 | 251,784 | +0.10(+0.34%) |
Feb 22, 2008 | 30.36 | 30.61 | 30.08 | 30.61 | 215,276 | +0.32(+1.06%) |
Feb 21, 2008 | 31.01 | 31.01 | 30.24 | 30.29 | 140,081 | -0.48(-1.57%) |
Feb 20, 2008 | 30.13 | 30.83 | 30.13 | 30.77 | 315,214 | +0.02(+0.07%) |
Feb 19, 2008 | 30.51 | 30.98 | 30.51 | 30.75 | 158,176 | +0.06(+0.21%) |
Feb 18, 2008 | 30.52 | 30.68 | 30.36 | 30.68 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 30.52 | 30.68 | 30.36 | 30.68 | 155,680 | +0.07(+0.24%) |
Feb 14, 2008 | 31.01 | 31.18 | 30.46 | 30.61 | 156,563 | -0.26(-0.84%) |
Feb 13, 2008 | 30.51 | 31.10 | 30.51 | 30.87 | 65,301 | +0.09(+0.28%) |
Feb 12, 2008 | 30.61 | 30.94 | 30.61 | 30.78 | 279,267 | +0.26(+0.86%) |
Feb 11, 2008 | 30.23 | 30.55 | 30.17 | 30.52 | 117,618 | +0.20(+0.67%) |
Feb 08, 2008 | 30.27 | 30.45 | 30.15 | 30.32 | 220,573 | -0.08(-0.26%) |
Feb 07, 2008 | 30.35 | 30.52 | 30.16 | 30.40 | 221,322 | -0.10(-0.33%) |
Feb 06, 2008 | 30.79 | 30.96 | 30.44 | 30.50 | 266,747 | -0.08(-0.26%) |
Feb 05, 2008 | 31.70 | 31.70 | 30.57 | 30.58 | 232,251 | -0.96(-3.03%) |
Feb 04, 2008 | 31.11 | 31.78 | 31.11 | 31.53 | 76,748 | +0.47(+1.53%) |
Feb 01, 2008 | 30.67 | 31.08 | 30.58 | 31.06 | 194,395 | +0.50(+1.63%) |
Jan 31, 2008 | 30.34 | 30.80 | 29.64 | 30.56 | 245,298 | +0.54(+1.78%) |
Jan 30, 2008 | 30.13 | 30.79 | 29.97 | 30.03 | 142,265 | -0.06(-0.20%) |
Jan 29, 2008 | 30.18 | 30.31 | 29.97 | 30.09 | 189,824 | +0.20(+0.68%) |
Jan 28, 2008 | 29.55 | 30.00 | 29.52 | 29.88 | 199,670 | +0.29(+0.99%) |
Jan 25, 2008 | 29.66 | 30.18 | 29.46 | 29.59 | 320,190 | -0.38(-1.28%) |
Jan 24, 2008 | 30.77 | 30.83 | 29.93 | 29.98 | 297,765 | -0.53(-1.73%) |
Jan 23, 2008 | 29.02 | 30.62 | 28.41 | 30.50 | 528,416 | +0.75(+2.53%) |
Jan 22, 2008 | 29.15 | 30.18 | 14.81 | 29.75 | 530,022 | -1.01(-3.27%) |
Jan 21, 2008 | 31.36 | 31.48 | 30.57 | 30.76 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 31.36 | 31.48 | 30.57 | 30.76 | 861,647 | -0.46(-1.48%) |
Jan 17, 2008 | 32.08 | 32.48 | 31.22 | 31.22 | 292,314 | -1.21(-3.74%) |
Jan 16, 2008 | 32.77 | 33.04 | 32.38 | 32.43 | 164,488 | -0.46(-1.38%) |
Jan 15, 2008 | 33.11 | 33.38 | 32.88 | 32.89 | 317,913 | -0.44(-1.31%) |
Jan 14, 2008 | 33.31 | 33.59 | 33.18 | 33.32 | 335,228 | +0.14(+0.43%) |
Jan 11, 2008 | 33.30 | 33.49 | 33.11 | 33.18 | 198,110 | -0.23(-0.70%) |
Jan 10, 2008 | 33.45 | 33.64 | 33.13 | 33.41 | 755,135 | -0.12(-0.34%) |
Jan 09, 2008 | 33.17 | 33.55 | 33.08 | 33.53 | 337,923 | +0.38(+1.15%) |
Jan 08, 2008 | 33.21 | 33.73 | 33.14 | 33.15 | 366,114 | -0.04(-0.14%) |
Jan 07, 2008 | 32.67 | 33.19 | 32.67 | 33.19 | 538,065 | +0.58(+1.78%) |
Jan 04, 2008 | 32.89 | 32.89 | 32.40 | 32.61 | 458,462 | -0.02(-0.07%) |
Jan 03, 2008 | 32.62 | 32.96 | 32.58 | 32.64 | 254,864 | +0.09(+0.29%) |
Jan 02, 2008 | 32.73 | 33.06 | 32.46 | 32.54 | 1,661,946 | -0.28(-0.86%) |
Jan 01, 2008 | 33.00 | 33.23 | 32.83 | 32.83 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 33.00 | 33.23 | 32.83 | 32.83 | 71,148 | -0.34(-1.03%) |
Dec 28, 2007 | 33.17 | 33.29 | 33.05 | 33.17 | 72,895 | +0.20(+0.61%) |
Dec 27, 2007 | 33.16 | 33.32 | 32.96 | 32.97 | 103,267 | -0.49(-1.47%) |
Dec 26, 2007 | 33.44 | 33.55 | 33.39 | 33.46 | 177,831 | -0.10(-0.29%) |
Dec 24, 2007 | 33.54 | 33.58 | 33.41 | 33.55 | 97,339 | +0.06(+0.19%) |
Dec 21, 2007 | 33.56 | 33.64 | 33.42 | 33.49 | 150,376 | +0.20(+0.61%) |
Dec 20, 2007 | 33.39 | 33.39 | 32.98 | 33.29 | 193,430 | +0.09(+0.28%) |
Dec 19, 2007 | 33.19 | 33.50 | 33.14 | 33.19 | 1,852,257 | -0.10(-0.30%) |
Dec 18, 2007 | 33.28 | 33.34 | 33.03 | 33.29 | 128,849 | +0.40(+1.21%) |
Dec 17, 2007 | 33.18 | 33.18 | 32.84 | 32.90 | 74,564 | -0.36(-1.09%) |
Dec 14, 2007 | 33.61 | 33.67 | 33.26 | 33.26 | 126,666 | -0.54(-1.61%) |
Dec 13, 2007 | 33.34 | 33.81 | 33.32 | 33.80 | 182,511 | +0.33(+0.99%) |
Dec 12, 2007 | 33.83 | 33.89 | 33.21 | 33.47 | 122,922 | +0.15(+0.44%) |
Dec 11, 2007 | 34.15 | 34.22 | 33.32 | 33.33 | 191,871 | -0.79(-2.30%) |
Dec 10, 2007 | 34.06 | 34.17 | 33.96 | 34.11 | 239,292 | +0.09(+0.25%) |
Dec 07, 2007 | 34.05 | 34.12 | 33.79 | 34.02 | 120,426 | +0.10(+0.30%) |
Dec 06, 2007 | 33.97 | 34.00 | 33.66 | 33.92 | 164,104 | -0.04(-0.12%) |
Dec 05, 2007 | 33.64 | 33.99 | 33.59 | 33.96 | 397,469 | +0.49(+1.47%) |
Dec 04, 2007 | 33.13 | 33.63 | 32.98 | 33.47 | 241,164 | +0.29(+0.86%) |
Dec 03, 2007 | 32.99 | 33.27 | 32.99 | 33.18 | 43,365 | +0.25(+0.76%) |
Nov 30, 2007 | 33.11 | 33.11 | 32.81 | 32.93 | 142,670 | +0.13(+0.39%) |
Nov 29, 2007 | 32.84 | 32.94 | 32.72 | 32.81 | 87,667 | -0.10(-0.30%) |
Nov 28, 2007 | 32.55 | 32.91 | 32.41 | 32.91 | 162,544 | +0.52(+1.61%) |
Nov 27, 2007 | 32.37 | 32.56 | 32.14 | 32.38 | 57,717 | +0.13(+0.40%) |
Nov 26, 2007 | 32.57 | 32.85 | 32.25 | 32.25 | 207,782 | -0.12(-0.36%) |
Nov 23, 2007 | 32.76 | 32.76 | 32.20 | 32.37 | 106,543 | -0.07(-0.21%) |
Nov 21, 2007 | 32.73 | 32.73 | 32.44 | 32.44 | 555,958 | -0.19(-0.58%) |
Nov 20, 2007 | 32.47 | 32.76 | 32.39 | 32.63 | 194,366 | +0.38(+1.16%) |
Nov 19, 2007 | 32.17 | 32.40 | 32.15 | 32.25 | 124,170 | +0.03(+0.08%) |
Nov 16, 2007 | 32.31 | 32.36 | 31.89 | 32.23 | 306,057 | +0.10(+0.31%) |
Nov 15, 2007 | 32.02 | 32.33 | 32.02 | 32.13 | 114,186 | +0.05(+0.17%) |
Nov 14, 2007 | 32.10 | 32.40 | 32.07 | 32.07 | 71,235 | -0.09(-0.28%) |
Nov 13, 2007 | 32.01 | 32.16 | 31.64 | 32.16 | 180,327 | +0.33(+1.04%) |
Nov 12, 2007 | 32.41 | 32.50 | 31.83 | 31.83 | 263,627 | -0.61(-1.87%) |
Nov 09, 2007 | 32.66 | 32.76 | 32.32 | 32.44 | 203,570 | -0.22(-0.69%) |
Nov 08, 2007 | 32.06 | 32.83 | 32.06 | 32.66 | 172,527 | +0.45(+1.39%) |
Nov 07, 2007 | 32.67 | 32.83 | 32.21 | 32.21 | 279,226 | -0.76(-2.31%) |
Nov 06, 2007 | 32.87 | 32.98 | 32.55 | 32.98 | 92,035 | +0.04(+0.14%) |
Nov 05, 2007 | 32.22 | 33.07 | 32.22 | 32.93 | 153,499 | +0.29(+0.89%) |
Nov 02, 2007 | 32.55 | 32.74 | 32.39 | 32.64 | 139,145 | +0.24(+0.73%) |