Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 15.06 | 15.58 | 14.78 | 15.48 | 782,322 | +0.22(+1.41%) |
Oct 30, 2008 | 14.52 | 15.52 | 14.52 | 15.27 | 742,872 | +0.89(+6.18%) |
Oct 29, 2008 | 13.27 | 14.75 | 12.81 | 14.38 | 2,197,561 | +1.31(+10.03%) |
Oct 28, 2008 | 13.36 | 13.55 | 12.72 | 13.07 | 1,018,029 | +0.17(+1.32%) |
Oct 27, 2008 | 13.70 | 14.35 | 12.88 | 12.90 | 950,711 | -0.84(-6.08%) |
Oct 24, 2008 | 13.81 | 14.41 | 13.53 | 13.73 | 710,889 | -1.01(-6.88%) |
Oct 23, 2008 | 15.25 | 15.25 | 13.98 | 14.75 | 1,154,367 | -0.66(-4.31%) |
Oct 22, 2008 | 15.78 | 16.51 | 14.95 | 15.41 | 1,065,669 | -1.29(-7.74%) |
Oct 21, 2008 | 17.50 | 17.50 | 16.46 | 16.70 | 718,487 | -0.47(-2.72%) |
Oct 20, 2008 | 17.45 | 17.45 | 16.72 | 17.17 | 787,094 | +0.09(+0.53%) |
Oct 17, 2008 | 16.25 | 17.66 | 15.81 | 17.08 | 1,574,029 | +0.79(+4.85%) |
Oct 16, 2008 | 16.61 | 16.68 | 15.13 | 16.29 | 1,111,288 | -0.32(-1.95%) |
Oct 15, 2008 | 17.39 | 17.58 | 16.16 | 16.61 | 1,882,142 | -1.16(-6.52%) |
Oct 14, 2008 | 17.73 | 17.92 | 16.93 | 17.77 | 758,744 | +0.26(+1.49%) |
Oct 13, 2008 | 16.11 | 17.79 | 15.90 | 17.51 | 799,537 | +2.07(+13.37%) |
Oct 10, 2008 | 16.08 | 16.59 | 14.87 | 15.45 | 1,233,322 | -0.72(-4.44%) |
Oct 09, 2008 | 17.64 | 17.96 | 16.14 | 16.16 | 1,062,540 | -1.36(-7.74%) |
Oct 08, 2008 | 16.70 | 17.89 | 16.19 | 17.52 | 904,931 | +0.71(+4.22%) |
Oct 07, 2008 | 19.61 | 19.61 | 16.81 | 16.81 | 917,934 | -2.33(-12.15%) |
Oct 06, 2008 | 19.49 | 19.78 | 17.82 | 19.14 | 1,339,675 | -1.04(-5.16%) |
Oct 03, 2008 | 19.89 | 20.96 | 19.89 | 20.18 | 1,164,549 | +0.48(+2.46%) |
Oct 02, 2008 | 21.28 | 21.28 | 19.31 | 19.69 | 1,456,628 | -0.15(-0.77%) |
Oct 01, 2008 | 21.37 | 21.37 | 19.25 | 19.85 | 982,382 | -1.71(-7.92%) |
Sep 30, 2008 | 20.43 | 21.55 | 19.92 | 21.55 | 1,092,119 | +1.21(+5.96%) |
Sep 29, 2008 | 21.20 | 21.62 | 19.86 | 20.34 | 736,662 | -1.80(-8.11%) |
Sep 26, 2008 | 21.44 | 22.48 | 20.92 | 22.14 | 0 | -0.19(-0.84%) |
Sep 25, 2008 | 21.75 | 22.38 | 21.51 | 22.33 | 322,258 | +0.49(+2.26%) |
Sep 24, 2008 | 22.25 | 22.41 | 21.01 | 21.83 | 344,935 | -0.51(-2.29%) |
Sep 23, 2008 | 22.68 | 23.25 | 21.94 | 22.34 | 623,915 | -0.04(-0.16%) |
Sep 22, 2008 | 23.54 | 23.80 | 22.28 | 22.38 | 654,175 | -0.76(-3.30%) |
Sep 19, 2008 | 24.29 | 25.59 | 20.33 | 23.14 | 0 | +2.97(+14.74%) |
Sep 18, 2008 | 17.97 | 20.63 | 17.88 | 20.17 | 4,322,910 | +2.19(+12.19%) |
Sep 17, 2008 | 20.75 | 20.75 | 17.74 | 17.98 | 2,514,660 | -2.77(-13.37%) |
Sep 16, 2008 | 21.99 | 22.32 | 19.76 | 20.75 | 1,108,588 | -1.25(-5.67%) |
Sep 15, 2008 | 22.95 | 23.03 | 21.89 | 22.00 | 1,451,780 | -1.61(-6.81%) |
Sep 12, 2008 | 22.79 | 23.91 | 22.59 | 23.61 | 1,025,282 | +0.88(+3.87%) |
Sep 11, 2008 | 23.18 | 23.18 | 21.43 | 22.73 | 2,552,818 | -0.71(-3.03%) |
Sep 10, 2008 | 24.52 | 24.70 | 23.21 | 23.44 | 391,118 | -1.08(-4.40%) |
Sep 09, 2008 | 24.59 | 25.21 | 24.44 | 24.52 | 1,092,361 | -0.26(-1.05%) |
Sep 08, 2008 | 24.70 | 25.28 | 24.62 | 24.78 | 959,533 | +0.75(+3.10%) |
Sep 05, 2008 | 23.50 | 24.05 | 22.81 | 24.03 | 0 | +0.19(+0.79%) |
Sep 04, 2008 | 25.37 | 25.67 | 23.48 | 23.84 | 1,907,985 | -1.92(-7.46%) |
Sep 03, 2008 | 26.52 | 26.61 | 25.54 | 25.76 | 466,540 | -0.84(-3.14%) |
Sep 02, 2008 | 26.78 | 26.95 | 26.37 | 26.60 | 495,361 | -0.21(-0.77%) |
Aug 29, 2008 | 26.75 | 26.85 | 26.00 | 26.81 | 208,175 | +0.00(+0.00%) |
Aug 28, 2008 | 26.78 | 27.00 | 26.28 | 26.81 | 826,314 | -0.19(-0.70%) |
Aug 27, 2008 | 26.82 | 27.00 | 25.85 | 27.00 | 374,750 | +0.17(+0.64%) |
Aug 26, 2008 | 26.82 | 27.03 | 26.46 | 26.82 | 197,064 | +0.20(+0.74%) |
Aug 25, 2008 | 27.70 | 27.92 | 26.43 | 26.63 | 442,917 | -1.29(-4.63%) |
Aug 22, 2008 | 27.30 | 28.06 | 27.14 | 27.92 | 313,735 | +0.91(+3.36%) |
Aug 21, 2008 | 27.39 | 27.48 | 26.49 | 27.01 | 299,154 | -0.75(-2.68%) |
Aug 20, 2008 | 27.29 | 28.01 | 26.66 | 27.76 | 304,073 | +0.38(+1.38%) |
Aug 19, 2008 | 27.51 | 27.68 | 27.06 | 27.38 | 381,891 | -0.43(-1.55%) |
Aug 18, 2008 | 28.00 | 28.29 | 27.60 | 27.81 | 463,974 | -0.13(-0.45%) |
Aug 15, 2008 | 27.42 | 28.08 | 27.26 | 27.94 | 0 | +0.55(+2.00%) |
Aug 14, 2008 | 26.67 | 27.51 | 26.45 | 27.39 | 553,987 | +0.65(+2.42%) |
Aug 13, 2008 | 26.99 | 27.08 | 26.54 | 26.74 | 631,397 | -0.27(-1.00%) |
Aug 12, 2008 | 27.75 | 28.21 | 26.64 | 27.01 | 302,985 | -0.49(-1.80%) |
Aug 11, 2008 | 26.85 | 27.80 | 26.49 | 27.51 | 252,365 | +0.36(+1.32%) |
Aug 08, 2008 | 26.23 | 27.22 | 25.19 | 27.15 | 550,017 | +0.53(+1.99%) |
Aug 07, 2008 | 27.29 | 27.29 | 26.45 | 26.62 | 222,524 | -0.57(-2.08%) |
Aug 06, 2008 | 27.46 | 27.46 | 26.47 | 27.18 | 372,554 | -0.13(-0.46%) |
Aug 05, 2008 | 27.43 | 27.74 | 27.08 | 27.31 | 446,282 | +0.01(+0.03%) |
Aug 04, 2008 | 27.43 | 28.13 | 27.12 | 27.30 | 831,889 | +0.07(+0.26%) |
Aug 01, 2008 | 26.86 | 27.51 | 26.44 | 27.23 | 784,013 | +0.51(+1.92%) |
Jul 31, 2008 | 28.70 | 28.70 | 26.42 | 26.72 | 1,153,058 | -2.19(-7.58%) |
Jul 30, 2008 | 29.64 | 29.64 | 28.54 | 28.91 | 517,439 | -0.42(-1.44%) |
Jul 29, 2008 | 29.33 | 29.73 | 28.49 | 29.33 | 385,029 | +0.19(+0.65%) |
Jul 28, 2008 | 29.97 | 29.98 | 27.14 | 29.14 | 477,710 | -1.02(-3.39%) |
Jul 25, 2008 | 29.81 | 30.49 | 29.17 | 30.17 | 945,641 | +0.40(+1.33%) |
Jul 24, 2008 | 30.08 | 30.08 | 29.44 | 29.77 | 511,358 | -0.04(-0.15%) |
Jul 23, 2008 | 29.57 | 29.99 | 29.11 | 29.81 | 1,434,390 | +0.28(+0.94%) |
Jul 22, 2008 | 28.63 | 29.54 | 28.56 | 29.54 | 813,108 | +0.48(+1.64%) |
Jul 21, 2008 | 28.73 | 29.22 | 28.57 | 29.06 | 1,117,446 | +0.31(+1.09%) |
Jul 18, 2008 | 28.29 | 28.78 | 28.01 | 28.75 | 1,071,444 | +0.68(+2.43%) |
Jul 17, 2008 | 28.78 | 28.78 | 27.89 | 28.06 | 1,439,996 | -0.45(-1.57%) |
Jul 16, 2008 | 28.51 | 28.55 | 27.57 | 28.51 | 4,800,741 | -0.37(-1.27%) |
Jul 15, 2008 | 29.20 | 30.04 | 28.27 | 28.88 | 985,166 | -0.73(-2.46%) |
Jul 14, 2008 | 29.36 | 29.71 | 29.09 | 29.61 | 430,896 | +0.21(+0.70%) |
Jul 11, 2008 | 29.82 | 30.06 | 28.76 | 29.40 | 760,948 | +0.08(+0.28%) |
Jul 10, 2008 | 29.33 | 29.45 | 28.48 | 29.32 | 350,351 | +0.47(+1.62%) |
Jul 09, 2008 | 28.05 | 29.12 | 27.84 | 28.85 | 521,072 | +0.79(+2.82%) |
Jul 08, 2008 | 27.84 | 28.77 | 27.71 | 28.06 | 1,107,669 | -0.92(-3.16%) |
Jul 07, 2008 | 29.55 | 29.55 | 28.51 | 28.98 | 391,025 | -0.48(-1.65%) |
Jul 04, 2008 | 28.90 | 29.86 | 28.53 | 29.46 | 310,082 | +0.00(+0.00%) |
Jul 03, 2008 | 28.90 | 29.86 | 28.53 | 29.46 | 310,082 | +0.77(+2.69%) |
Jul 02, 2008 | 26.83 | 29.50 | 26.34 | 28.69 | 1,409,436 | -1.72(-5.64%) |
Jul 01, 2008 | 31.86 | 31.95 | 29.50 | 30.41 | 893,112 | -2.18(-6.70%) |
Jun 30, 2008 | 32.46 | 33.42 | 31.82 | 32.59 | 205,554 | +0.13(+0.39%) |
Jun 27, 2008 | 32.15 | 33.13 | 31.43 | 32.46 | 2,236,759 | +0.14(+0.44%) |
Jun 26, 2008 | 33.11 | 33.11 | 31.73 | 32.32 | 272,728 | -1.44(-4.26%) |
Jun 25, 2008 | 33.11 | 34.17 | 33.05 | 33.76 | 168,584 | +0.65(+1.95%) |
Jun 24, 2008 | 33.07 | 33.64 | 32.97 | 33.11 | 360,541 | -0.22(-0.67%) |
Jun 23, 2008 | 32.84 | 34.13 | 32.33 | 33.34 | 634,127 | +0.51(+1.56%) |
Jun 20, 2008 | 32.38 | 33.02 | 32.27 | 32.82 | 378,175 | +0.39(+1.19%) |
Jun 19, 2008 | 32.71 | 32.88 | 32.16 | 32.44 | 289,842 | +0.51(+1.60%) |
Jun 18, 2008 | 31.10 | 32.05 | 30.87 | 31.93 | 486,841 | -0.56(-1.71%) |
Jun 17, 2008 | 31.81 | 32.56 | 31.38 | 32.48 | 270,187 | +1.04(+3.31%) |
Jun 16, 2008 | 31.93 | 32.05 | 30.67 | 31.44 | 304,821 | -0.66(-2.04%) |
Jun 13, 2008 | 31.84 | 32.41 | 31.46 | 32.10 | 383,252 | +0.80(+2.55%) |
Jun 12, 2008 | 30.81 | 32.29 | 30.81 | 31.30 | 241,944 | +0.77(+2.53%) |
Jun 11, 2008 | 32.11 | 32.33 | 30.40 | 30.52 | 145,313 | -1.68(-5.21%) |
Jun 10, 2008 | 31.28 | 32.27 | 30.90 | 32.20 | 215,346 | +0.09(+0.28%) |
Jun 09, 2008 | 32.53 | 33.22 | 31.19 | 32.11 | 417,638 | -0.62(-1.89%) |
Jun 06, 2008 | 33.75 | 33.77 | 32.69 | 32.73 | 219,273 | -0.72(-2.15%) |
Jun 05, 2008 | 31.93 | 33.54 | 31.84 | 33.45 | 448,952 | +1.35(+4.20%) |
Jun 04, 2008 | 32.10 | 32.54 | 31.83 | 32.10 | 377,300 | -0.23(-0.72%) |
Jun 03, 2008 | 32.33 | 32.64 | 31.84 | 32.34 | 395,399 | +0.20(+0.61%) |
Jun 02, 2008 | 31.30 | 32.91 | 30.44 | 32.14 | 501,523 | +0.22(+0.68%) |
May 30, 2008 | 31.95 | 32.57 | 31.66 | 31.93 | 888,075 | +0.30(+0.94%) |
May 29, 2008 | 33.18 | 33.18 | 31.40 | 31.63 | 1,016,146 | -1.90(-5.68%) |
May 28, 2008 | 32.58 | 33.90 | 32.35 | 33.53 | 1,153,418 | +1.28(+3.95%) |
May 27, 2008 | 31.14 | 32.70 | 31.04 | 32.26 | 718,876 | +1.25(+4.03%) |
May 26, 2008 | 29.51 | 31.06 | 29.42 | 31.01 | 0 | +0.00(+0.00%) |
May 23, 2008 | 29.51 | 31.06 | 29.42 | 31.01 | 545,409 | +1.33(+4.48%) |
May 22, 2008 | 28.90 | 29.83 | 28.74 | 29.68 | 384,730 | +0.83(+2.86%) |
May 21, 2008 | 29.25 | 29.42 | 27.96 | 28.85 | 367,020 | -0.78(-2.64%) |
May 20, 2008 | 29.64 | 29.83 | 28.46 | 29.64 | 534,288 | -0.20(-0.66%) |
May 19, 2008 | 29.32 | 29.90 | 29.29 | 29.83 | 271,751 | +0.18(+0.61%) |
May 16, 2008 | 29.79 | 29.90 | 29.08 | 29.65 | 258,008 | -0.57(-1.87%) |
May 15, 2008 | 29.20 | 30.35 | 28.83 | 30.22 | 274,594 | +1.01(+3.47%) |
May 14, 2008 | 28.94 | 29.28 | 28.34 | 29.20 | 250,243 | +0.13(+0.46%) |
May 13, 2008 | 28.96 | 29.23 | 28.51 | 29.07 | 234,965 | -0.12(-0.40%) |
May 12, 2008 | 28.94 | 29.19 | 28.65 | 29.19 | 222,616 | +0.33(+1.15%) |
May 09, 2008 | 28.47 | 28.96 | 28.26 | 28.85 | 124,284 | +0.04(+0.12%) |
May 08, 2008 | 28.74 | 28.96 | 27.17 | 28.82 | 182,476 | -0.04(-0.12%) |
May 07, 2008 | 28.31 | 28.87 | 27.61 | 28.85 | 857,742 | +0.18(+0.63%) |
May 06, 2008 | 28.77 | 28.92 | 28.40 | 28.67 | 326,075 | +0.29(+1.01%) |
May 05, 2008 | 28.98 | 28.98 | 27.94 | 28.39 | 438,380 | -0.12(-0.41%) |
May 02, 2008 | 29.35 | 29.48 | 28.15 | 28.50 | 398,942 | -0.77(-2.64%) |
May 01, 2008 | 27.85 | 29.81 | 26.22 | 29.28 | 975,670 | +1.42(+5.09%) |
Apr 30, 2008 | 27.29 | 28.05 | 26.94 | 27.86 | 863,132 | +0.76(+2.82%) |
Apr 29, 2008 | 26.48 | 27.84 | 26.36 | 27.09 | 6,385,031 | +0.93(+3.57%) |
Apr 28, 2008 | 25.14 | 26.31 | 24.93 | 26.16 | 667,125 | +0.68(+2.68%) |
Apr 25, 2008 | 26.04 | 26.38 | 25.41 | 25.48 | 300,435 | -0.91(-3.44%) |
Apr 24, 2008 | 26.43 | 26.45 | 25.91 | 26.38 | 179,942 | -0.07(-0.25%) |
Apr 23, 2008 | 25.61 | 26.85 | 25.06 | 26.45 | 229,582 | +0.77(+2.99%) |
Apr 22, 2008 | 25.38 | 25.70 | 24.79 | 25.68 | 349,322 | +0.10(+0.39%) |
Apr 21, 2008 | 25.86 | 26.01 | 25.15 | 25.59 | 321,482 | -0.22(-0.84%) |
Apr 18, 2008 | 25.89 | 26.42 | 25.23 | 25.80 | 222,707 | +0.16(+0.63%) |
Apr 17, 2008 | 25.16 | 25.84 | 24.64 | 25.64 | 154,563 | +0.45(+1.78%) |
Apr 16, 2008 | 24.62 | 25.53 | 23.80 | 25.19 | 179,179 | +0.79(+3.24%) |
Apr 15, 2008 | 25.06 | 25.26 | 24.03 | 24.40 | 94,059 | -0.49(-1.98%) |
Apr 14, 2008 | 24.97 | 25.41 | 24.62 | 24.89 | 168,066 | -0.19(-0.75%) |
Apr 11, 2008 | 25.14 | 26.03 | 24.36 | 25.08 | 193,533 | -0.50(-1.97%) |
Apr 10, 2008 | 27.07 | 27.07 | 24.76 | 25.59 | 177,519 | +0.46(+1.82%) |
Apr 09, 2008 | 26.00 | 26.38 | 22.14 | 25.13 | 929,816 | -2.52(-9.13%) |
Apr 08, 2008 | 28.09 | 28.73 | 27.09 | 27.65 | 181,841 | -0.56(-1.97%) |
Apr 07, 2008 | 29.47 | 29.47 | 27.97 | 28.21 | 52,336 | -1.23(-4.18%) |
Apr 04, 2008 | 28.57 | 30.21 | 28.44 | 29.44 | 64,166 | +0.67(+2.34%) |
Apr 03, 2008 | 28.38 | 29.58 | 27.57 | 28.76 | 120,660 | +0.23(+0.82%) |
Apr 02, 2008 | 27.84 | 28.96 | 26.65 | 28.53 | 142,572 | +0.79(+2.85%) |
Apr 01, 2008 | 26.78 | 28.30 | 26.64 | 27.74 | 129,479 | +1.02(+3.83%) |
Mar 31, 2008 | 27.76 | 27.76 | 25.21 | 26.72 | 256,755 | -1.35(-4.80%) |
Mar 28, 2008 | 26.58 | 28.29 | 26.38 | 28.06 | 153,150 | +1.39(+5.22%) |
Mar 27, 2008 | 26.67 | 27.70 | 26.34 | 26.67 | 193,421 | +0.26(+0.99%) |
Mar 26, 2008 | 27.38 | 27.65 | 26.40 | 26.41 | 269,824 | -0.88(-3.22%) |
Mar 25, 2008 | 26.71 | 27.75 | 25.70 | 27.29 | 181,874 | +0.29(+1.06%) |
Mar 24, 2008 | 25.47 | 27.76 | 25.34 | 27.00 | 244,435 | +1.67(+6.59%) |
Mar 21, 2008 | 23.74 | 25.33 | 23.26 | 25.33 | 190,860 | +0.00(+0.00%) |
Mar 20, 2008 | 23.74 | 25.33 | 23.26 | 25.33 | 190,860 | +1.37(+5.69%) |
Mar 19, 2008 | 23.91 | 24.92 | 23.26 | 23.97 | 306,910 | -0.28(-1.15%) |
Mar 18, 2008 | 23.15 | 24.73 | 21.31 | 24.25 | 627,847 | +3.08(+14.55%) |
Mar 17, 2008 | 23.65 | 23.83 | 20.92 | 21.17 | 409,671 | -2.95(-12.25%) |
Mar 14, 2008 | 26.89 | 26.89 | 23.57 | 24.12 | 340,854 | -2.77(-10.29%) |
Mar 13, 2008 | 26.58 | 27.26 | 25.83 | 26.89 | 196,762 | +0.10(+0.37%) |
Mar 12, 2008 | 27.00 | 27.84 | 26.58 | 26.79 | 216,917 | -0.41(-1.52%) |
Mar 11, 2008 | 24.69 | 27.25 | 24.47 | 27.20 | 185,074 | +2.95(+12.14%) |
Mar 10, 2008 | 25.50 | 25.50 | 24.10 | 24.26 | 95,541 | -1.12(-4.42%) |
Mar 07, 2008 | 26.73 | 27.13 | 23.77 | 25.38 | 299,319 | -1.44(-5.36%) |
Mar 06, 2008 | 28.41 | 28.59 | 26.55 | 26.82 | 239,178 | -1.61(-5.66%) |
Mar 05, 2008 | 26.87 | 28.83 | 26.69 | 28.42 | 246,537 | +2.06(+7.80%) |
Mar 04, 2008 | 24.98 | 26.82 | 24.42 | 26.37 | 197,541 | +0.26(+1.00%) |
Mar 03, 2008 | 26.49 | 27.26 | 25.41 | 26.11 | 209,456 | -0.59(-2.22%) |
Feb 29, 2008 | 29.06 | 29.06 | 26.34 | 26.70 | 241,443 | -1.22(-4.37%) |
Feb 28, 2008 | 29.23 | 29.23 | 26.20 | 27.92 | 383,160 | -0.82(-2.84%) |
Feb 27, 2008 | 30.31 | 30.79 | 28.13 | 28.74 | 245,253 | -1.72(-5.66%) |
Feb 26, 2008 | 29.94 | 31.75 | 29.29 | 30.46 | 207,229 | +0.75(+2.51%) |
Feb 25, 2008 | 30.31 | 30.69 | 29.50 | 29.72 | 176,496 | -0.57(-1.90%) |
Feb 22, 2008 | 30.08 | 30.67 | 29.17 | 30.29 | 137,522 | +0.12(+0.39%) |
Feb 21, 2008 | 29.01 | 30.52 | 28.38 | 30.17 | 230,610 | +1.25(+4.32%) |
Feb 20, 2008 | 28.59 | 30.84 | 27.79 | 28.93 | 201,829 | +0.10(+0.34%) |
Feb 19, 2008 | 28.47 | 29.13 | 27.26 | 28.83 | 204,334 | +0.32(+1.13%) |
Feb 18, 2008 | 29.89 | 29.92 | 27.24 | 28.50 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 29.89 | 29.92 | 27.24 | 28.50 | 158,902 | -1.38(-4.63%) |
Feb 14, 2008 | 30.17 | 30.35 | 28.87 | 29.89 | 114,805 | -0.49(-1.63%) |
Feb 13, 2008 | 28.02 | 30.42 | 28.02 | 30.38 | 127,166 | +2.27(+8.08%) |
Feb 12, 2008 | 28.06 | 28.68 | 27.33 | 28.11 | 164,581 | -0.12(-0.41%) |
Feb 11, 2008 | 28.15 | 28.69 | 27.84 | 28.23 | 105,325 | +0.09(+0.32%) |
Feb 08, 2008 | 27.08 | 28.14 | 27.07 | 28.14 | 115,045 | +1.45(+5.45%) |
Feb 07, 2008 | 28.20 | 28.74 | 26.51 | 26.68 | 142,533 | -1.49(-5.29%) |
Feb 06, 2008 | 29.37 | 29.38 | 27.92 | 28.17 | 162,576 | -1.35(-4.56%) |
Feb 05, 2008 | 30.07 | 30.07 | 28.72 | 29.52 | 121,487 | -0.55(-1.82%) |
Feb 04, 2008 | 31.07 | 31.34 | 29.64 | 30.07 | 83,849 | -1.01(-3.24%) |
Feb 01, 2008 | 29.61 | 32.30 | 29.10 | 31.07 | 149,882 | +1.46(+4.94%) |
Jan 31, 2008 | 29.19 | 29.64 | 28.83 | 29.61 | 128,502 | +0.24(+0.83%) |
Jan 30, 2008 | 29.43 | 29.64 | 27.84 | 29.37 | 130,618 | -0.07(-0.24%) |
Jan 29, 2008 | 29.33 | 30.05 | 29.05 | 29.44 | 158,687 | -1.02(-3.36%) |
Jan 28, 2008 | 28.11 | 30.53 | 26.97 | 30.46 | 214,690 | +1.92(+6.73%) |
Jan 25, 2008 | 29.10 | 29.26 | 27.96 | 28.54 | 165,583 | -0.35(-1.21%) |
Jan 24, 2008 | 27.64 | 29.64 | 27.16 | 28.89 | 339,629 | +0.91(+3.24%) |
Jan 23, 2008 | 26.03 | 29.16 | 25.49 | 27.98 | 215,024 | +2.03(+7.82%) |
Jan 22, 2008 | 25.28 | 26.22 | 24.54 | 25.95 | 214,913 | -0.38(-1.43%) |
Jan 21, 2008 | 26.68 | 26.72 | 26.04 | 26.33 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 26.68 | 26.72 | 26.04 | 26.33 | 266,024 | +0.30(+1.14%) |
Jan 17, 2008 | 26.45 | 26.45 | 25.73 | 26.03 | 136,191 | -0.28(-1.06%) |
Jan 16, 2008 | 27.62 | 27.62 | 25.59 | 26.31 | 137,723 | -1.27(-4.59%) |
Jan 15, 2008 | 27.39 | 27.78 | 26.69 | 27.58 | 82,624 | +0.19(+0.69%) |
Jan 14, 2008 | 27.03 | 27.39 | 26.72 | 27.39 | 220,814 | +0.06(+0.23%) |
Jan 11, 2008 | 26.42 | 29.43 | 26.23 | 27.33 | 135,740 | +0.71(+2.67%) |
Jan 10, 2008 | 26.31 | 28.20 | 24.07 | 26.62 | 591,766 | +1.69(+6.77%) |
Jan 09, 2008 | 24.52 | 26.72 | 22.22 | 24.93 | 426,931 | +1.01(+4.24%) |
Jan 08, 2008 | 25.14 | 25.28 | 23.36 | 23.91 | 204,779 | -1.36(-5.37%) |
Jan 07, 2008 | 26.72 | 26.72 | 24.92 | 25.27 | 426,485 | -1.80(-6.67%) |
Jan 04, 2008 | 25.81 | 27.84 | 25.24 | 27.08 | 394,281 | -0.57(-2.08%) |
Jan 03, 2008 | 30.40 | 30.40 | 27.44 | 27.65 | 440,850 | -2.75(-9.04%) |
Jan 02, 2008 | 33.96 | 34.08 | 29.74 | 30.40 | 493,186 | -4.09(-11.85%) |
Jan 01, 2008 | 33.63 | 34.48 | 32.33 | 34.48 | 151,664 | +0.00(+0.00%) |
Dec 31, 2007 | 33.63 | 34.48 | 32.33 | 34.48 | 151,664 | +0.97(+2.89%) |
Dec 28, 2007 | 32.73 | 34.37 | 32.33 | 33.51 | 184,736 | +0.69(+2.11%) |
Dec 27, 2007 | 30.85 | 33.40 | 30.35 | 32.82 | 216,694 | +1.98(+6.40%) |
Dec 26, 2007 | 30.46 | 32.33 | 30.35 | 30.85 | 254,221 | +0.39(+1.27%) |
Dec 24, 2007 | 30.17 | 30.89 | 29.23 | 30.46 | 158,122 | +0.18(+0.59%) |
Dec 21, 2007 | 26.49 | 30.83 | 26.40 | 30.28 | 555,210 | +4.34(+16.72%) |
Dec 20, 2007 | 26.00 | 26.05 | 25.94 | 25.94 | 220,258 | -0.05(-0.21%) |
Dec 19, 2007 | 25.65 | 26.36 | 25.65 | 26.00 | 220,035 | +0.40(+1.58%) |
Dec 18, 2007 | 25.14 | 25.86 | 25.14 | 25.59 | 147,432 | +0.47(+1.86%) |
Dec 17, 2007 | 25.09 | 26.10 | 24.85 | 25.13 | 143,202 | -0.66(-2.58%) |
Dec 14, 2007 | 25.89 | 25.99 | 25.44 | 25.79 | 131,620 | -0.20(-0.76%) |
Dec 13, 2007 | 25.08 | 26.04 | 25.08 | 25.99 | 86,772 | +0.41(+1.62%) |
Dec 12, 2007 | 26.37 | 26.37 | 25.41 | 25.58 | 72,046 | -0.47(-1.79%) |
Dec 11, 2007 | 26.03 | 26.40 | 25.37 | 26.04 | 263,018 | +0.00(+0.00%) |
Dec 10, 2007 | 25.67 | 26.90 | 25.67 | 26.04 | 197,990 | +0.11(+0.42%) |
Dec 07, 2007 | 26.10 | 26.13 | 25.59 | 25.94 | 91,867 | -0.03(-0.10%) |
Dec 06, 2007 | 26.04 | 26.42 | 25.54 | 25.96 | 108,792 | -0.33(-1.26%) |
Dec 05, 2007 | 29.35 | 29.35 | 25.94 | 26.29 | 230,725 | -0.06(-0.24%) |
Dec 04, 2007 | 24.88 | 26.72 | 24.46 | 26.36 | 431,385 | +1.24(+4.93%) |
Dec 03, 2007 | 24.88 | 25.32 | 24.61 | 25.12 | 93,091 | +0.29(+1.16%) |
Nov 30, 2007 | 24.79 | 25.77 | 24.34 | 24.83 | 583,494 | +0.31(+1.28%) |
Nov 29, 2007 | 23.90 | 25.14 | 23.89 | 24.52 | 123,116 | +0.00(+0.00%) |
Nov 28, 2007 | 24.35 | 24.80 | 23.96 | 24.52 | 304,664 | +0.29(+1.19%) |
Nov 27, 2007 | 25.35 | 25.82 | 23.60 | 24.23 | 340,520 | -0.74(-2.95%) |
Nov 26, 2007 | 25.14 | 26.48 | 24.72 | 24.97 | 488,064 | +0.36(+1.46%) |
Nov 23, 2007 | 24.52 | 25.44 | 24.09 | 24.61 | 112,133 | +0.67(+2.81%) |
Nov 21, 2007 | 24.25 | 24.36 | 23.30 | 23.93 | 186,517 | -0.60(-2.45%) |
Nov 20, 2007 | 22.83 | 26.23 | 22.68 | 24.53 | 581,490 | +1.41(+6.10%) |
Nov 19, 2007 | 22.19 | 23.12 | 22.03 | 23.12 | 522,806 | +0.71(+3.17%) |
Nov 16, 2007 | 22.72 | 23.33 | 21.10 | 22.41 | 1,383,962 | -1.02(-4.37%) |