Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 16.16 | 16.32 | 16.09 | 16.32 | 22,818 | -0.03(-0.19%) |
Nov 26, 2008 | 15.25 | 16.35 | 15.25 | 16.35 | 7,789 | +0.75(+4.81%) |
Nov 25, 2008 | 15.07 | 15.76 | 14.60 | 15.60 | 81,731 | +0.91(+6.16%) |
Nov 24, 2008 | 12.97 | 14.88 | 12.73 | 14.70 | 145,597 | +2.80(+23.49%) |
Nov 21, 2008 | 11.70 | 12.00 | 11.15 | 11.90 | 55,258 | +0.51(+4.49%) |
Nov 20, 2008 | 12.23 | 13.18 | 11.39 | 11.39 | 48,272 | -0.91(-7.36%) |
Nov 19, 2008 | 13.63 | 13.96 | 12.30 | 12.30 | 27,763 | -1.61(-11.56%) |
Nov 18, 2008 | 14.30 | 14.46 | 13.51 | 13.90 | 13,966 | -0.78(-5.29%) |
Nov 17, 2008 | 14.81 | 15.02 | 14.38 | 14.68 | 23,552 | -0.15(-1.00%) |
Nov 14, 2008 | 16.28 | 16.28 | 14.83 | 14.83 | 6,934 | -2.18(-12.82%) |
Nov 13, 2008 | 15.63 | 17.06 | 14.89 | 17.01 | 161,574 | +1.49(+9.60%) |
Nov 12, 2008 | 15.82 | 15.99 | 15.39 | 15.52 | 42,066 | -0.56(-3.49%) |
Nov 11, 2008 | 15.79 | 16.57 | 15.60 | 16.08 | 68,603 | -0.08(-0.49%) |
Nov 10, 2008 | 17.40 | 17.40 | 16.01 | 16.16 | 49,410 | -1.00(-5.82%) |
Nov 07, 2008 | 16.63 | 17.15 | 16.41 | 17.15 | 71,272 | +0.68(+4.15%) |
Nov 06, 2008 | 16.99 | 17.06 | 16.33 | 16.47 | 174,726 | -0.54(-3.19%) |
Nov 05, 2008 | 18.68 | 18.69 | 17.01 | 17.01 | 303,878 | -1.97(-10.38%) |
Nov 04, 2008 | 18.98 | 19.04 | 18.42 | 18.98 | 297,971 | +0.46(+2.49%) |
Nov 03, 2008 | 18.98 | 19.06 | 18.40 | 18.52 | 257,950 | -0.47(-2.46%) |
Oct 31, 2008 | 17.91 | 19.19 | 17.64 | 18.99 | 190,406 | +1.47(+8.40%) |
Oct 30, 2008 | 18.06 | 18.13 | 17.26 | 17.52 | 157,469 | -0.09(-0.52%) |
Oct 29, 2008 | 17.72 | 18.47 | 17.36 | 17.61 | 23,847 | +0.12(+0.70%) |
Oct 28, 2008 | 16.35 | 17.49 | 15.50 | 17.49 | 127,136 | +1.64(+10.33%) |
Oct 27, 2008 | 16.84 | 17.06 | 15.85 | 15.85 | 51,132 | -1.27(-7.41%) |
Oct 24, 2008 | 16.88 | 17.69 | 16.74 | 17.12 | 57,962 | -0.93(-5.15%) |
Oct 23, 2008 | 18.45 | 18.45 | 16.37 | 18.05 | 287,423 | +0.40(+2.27%) |
Oct 22, 2008 | 18.63 | 18.87 | 17.17 | 17.65 | 57,389 | -1.44(-7.55%) |
Oct 21, 2008 | 19.89 | 19.97 | 19.08 | 19.09 | 36,343 | -0.47(-2.39%) |
Oct 20, 2008 | 19.38 | 19.56 | 18.70 | 19.56 | 7,905 | +0.17(+0.86%) |
Oct 17, 2008 | 19.13 | 20.13 | 19.03 | 19.39 | 267,104 | +0.41(+2.14%) |
Oct 16, 2008 | 18.53 | 18.98 | 17.94 | 18.98 | 25,707 | +0.38(+2.02%) |
Oct 15, 2008 | 20.17 | 20.17 | 18.55 | 18.61 | 12,683 | -1.59(-7.89%) |
Oct 14, 2008 | 25.05 | 25.05 | 19.61 | 20.20 | 16,351 | -2.12(-9.51%) |
Oct 13, 2008 | 21.73 | 22.33 | 20.80 | 22.33 | 13,024 | +2.21(+10.99%) |
Oct 10, 2008 | 17.80 | 34.38 | 6.982 | 20.12 | 60,973 | +0.43(+2.19%) |
Oct 09, 2008 | 21.35 | 21.35 | 19.17 | 19.69 | 14,743 | -1.83(-8.50%) |
Oct 08, 2008 | 19.85 | 21.78 | 19.85 | 21.51 | 15,436 | -0.21(-0.96%) |
Oct 07, 2008 | 22.46 | 22.83 | 21.67 | 21.72 | 85,925 | -1.25(-5.44%) |
Oct 06, 2008 | 23.29 | 23.29 | 21.96 | 22.97 | 56,712 | -0.60(-2.53%) |
Oct 03, 2008 | 24.70 | 24.70 | 23.57 | 23.57 | 6,486 | -0.91(-3.70%) |
Oct 02, 2008 | 25.25 | 25.30 | 24.48 | 24.48 | 271,960 | -1.03(-4.03%) |
Oct 01, 2008 | 26.34 | 26.34 | 25.37 | 25.50 | 70,476 | -0.34(-1.33%) |
Sep 30, 2008 | 25.83 | 26.02 | 24.73 | 25.85 | 249,469 | -3.06(-10.59%) |
Sep 29, 2008 | 25.57 | 28.91 | 25.02 | 28.91 | 14,897 | +2.44(+9.24%) |
Sep 26, 2008 | 25.40 | 26.46 | 25.38 | 26.46 | 0 | +0.76(+2.98%) |
Sep 25, 2008 | 25.38 | 25.79 | 25.38 | 25.70 | 32,965 | +0.21(+0.82%) |
Sep 24, 2008 | 24.58 | 25.93 | 24.58 | 25.49 | 57,412 | -0.25(-0.98%) |
Sep 23, 2008 | 26.26 | 26.38 | 25.74 | 25.74 | 42,894 | -0.56(-2.13%) |
Sep 22, 2008 | 29.00 | 29.00 | 26.30 | 26.30 | 48,099 | -1.20(-4.37%) |
Sep 19, 2008 | 36.36 | 36.36 | 23.52 | 27.51 | 0 | +1.04(+3.94%) |
Sep 18, 2008 | 25.28 | 26.50 | 23.95 | 26.46 | 623,560 | +1.53(+6.13%) |
Sep 17, 2008 | 24.91 | 25.33 | 24.52 | 24.93 | 17,353 | -0.51(-2.02%) |
Sep 16, 2008 | 24.94 | 25.45 | 24.25 | 25.45 | 18,548 | +0.90(+3.65%) |
Sep 15, 2008 | 25.38 | 25.74 | 24.55 | 24.55 | 42,584 | -1.38(-5.33%) |
Sep 12, 2008 | 25.62 | 26.05 | 25.62 | 25.93 | 27,409 | +0.41(+1.61%) |
Sep 11, 2008 | 25.42 | 25.82 | 25.33 | 25.52 | 469,978 | -0.40(-1.54%) |
Sep 10, 2008 | 25.98 | 26.02 | 25.66 | 25.92 | 2,419 | -0.29(-1.09%) |
Sep 09, 2008 | 26.64 | 26.77 | 26.16 | 26.21 | 3,028 | -0.65(-2.42%) |
Sep 08, 2008 | 26.50 | 27.03 | 26.38 | 26.86 | 48,577 | +1.10(+4.25%) |
Sep 05, 2008 | 25.49 | 25.76 | 25.36 | 25.76 | 0 | +0.00(+0.00%) |
Sep 04, 2008 | 26.38 | 26.38 | 25.76 | 25.76 | 8,055 | -0.73(-2.75%) |
Sep 03, 2008 | 26.18 | 26.49 | 25.92 | 26.49 | 25,738 | +0.66(+2.56%) |
Sep 02, 2008 | 26.54 | 26.54 | 25.83 | 25.83 | 5,702 | -0.34(-1.32%) |
Aug 29, 2008 | 26.05 | 26.32 | 25.85 | 26.18 | 22,602 | -0.07(-0.26%) |
Aug 28, 2008 | 25.84 | 26.24 | 25.71 | 26.24 | 8,058 | +0.62(+2.40%) |
Aug 27, 2008 | 25.54 | 25.69 | 25.45 | 25.63 | 11,431 | +0.14(+0.53%) |
Aug 26, 2008 | 25.30 | 25.76 | 25.25 | 25.49 | 9,966 | +0.05(+0.19%) |
Aug 25, 2008 | 26.02 | 26.02 | 25.38 | 25.44 | 27,839 | -0.59(-2.27%) |
Aug 22, 2008 | 25.49 | 26.03 | 25.49 | 26.03 | 12,940 | +0.60(+2.37%) |
Aug 21, 2008 | 25.40 | 25.53 | 25.25 | 25.43 | 9,957 | -0.25(-0.98%) |
Aug 20, 2008 | 25.86 | 25.86 | 25.46 | 25.68 | 2,440 | -0.11(-0.43%) |
Aug 19, 2008 | 26.18 | 26.18 | 25.62 | 25.79 | 28,789 | -0.70(-2.65%) |
Aug 18, 2008 | 26.70 | 26.84 | 26.15 | 26.50 | 13,747 | -0.42(-1.56%) |
Aug 15, 2008 | 27.29 | 27.50 | 26.78 | 26.91 | 0 | -0.22(-0.79%) |
Aug 14, 2008 | 26.73 | 27.33 | 26.73 | 27.13 | 58,709 | +0.20(+0.75%) |
Aug 13, 2008 | 27.07 | 27.17 | 26.55 | 26.93 | 12,750 | -0.18(-0.68%) |
Aug 12, 2008 | 28.17 | 28.17 | 24.51 | 27.11 | 36,737 | -0.49(-1.78%) |
Aug 11, 2008 | 27.51 | 27.97 | 27.17 | 27.60 | 76,129 | +0.54(+1.98%) |
Aug 08, 2008 | 26.20 | 27.20 | 26.20 | 27.07 | 29,598 | +1.03(+3.95%) |
Aug 07, 2008 | 26.70 | 26.78 | 25.99 | 26.04 | 15,703 | -0.99(-3.65%) |
Aug 06, 2008 | 27.07 | 27.10 | 26.72 | 27.02 | 40,609 | -0.20(-0.72%) |
Aug 05, 2008 | 26.26 | 27.25 | 26.26 | 27.22 | 22,892 | +1.21(+4.64%) |
Aug 04, 2008 | 26.35 | 26.35 | 25.88 | 26.02 | 22,194 | -0.23(-0.89%) |
Aug 01, 2008 | 26.30 | 26.30 | 25.55 | 26.25 | 59,502 | +0.08(+0.31%) |
Jul 31, 2008 | 26.01 | 26.46 | 25.81 | 26.17 | 24,300 | -0.25(-0.93%) |
Jul 30, 2008 | 26.67 | 26.69 | 25.74 | 26.42 | 62,755 | -0.13(-0.49%) |
Jul 29, 2008 | 26.54 | 26.54 | 25.44 | 26.54 | 18,676 | +1.11(+4.38%) |
Jul 28, 2008 | 25.88 | 25.92 | 25.43 | 25.43 | 1,875 | -0.31(-1.20%) |
Jul 25, 2008 | 25.52 | 26.06 | 25.44 | 25.74 | 28,775 | +0.20(+0.80%) |
Jul 24, 2008 | 27.34 | 27.34 | 25.41 | 25.53 | 21,416 | -1.50(-5.54%) |
Jul 23, 2008 | 26.16 | 27.08 | 26.16 | 27.03 | 15,058 | +0.86(+3.29%) |
Jul 22, 2008 | 24.96 | 26.17 | 24.91 | 26.17 | 25,189 | +0.97(+3.84%) |
Jul 21, 2008 | 25.00 | 25.25 | 25.00 | 25.20 | 5,684 | +0.21(+0.84%) |
Jul 18, 2008 | 24.62 | 24.99 | 24.62 | 24.99 | 14,106 | +0.15(+0.62%) |
Jul 17, 2008 | 24.76 | 25.04 | 24.15 | 24.84 | 18,027 | +0.28(+1.13%) |
Jul 16, 2008 | 22.91 | 24.56 | 22.91 | 24.56 | 22,597 | +1.27(+5.47%) |
Jul 15, 2008 | 22.78 | 23.55 | 22.72 | 23.29 | 30,045 | -0.14(-0.58%) |
Jul 14, 2008 | 24.22 | 24.22 | 23.34 | 23.42 | 3,676 | -0.23(-0.96%) |
Jul 11, 2008 | 23.37 | 23.77 | 23.37 | 23.65 | 1,481 | +0.66(+2.87%) |
Jul 10, 2008 | 22.97 | 22.99 | 22.97 | 22.99 | 993 | +0.01(+0.05%) |
Jul 09, 2008 | 24.85 | 24.85 | 22.98 | 22.98 | 12,027 | -1.43(-5.85%) |
Jul 08, 2008 | 23.37 | 24.41 | 23.18 | 24.41 | 69,820 | +1.15(+4.92%) |
Jul 07, 2008 | 23.24 | 23.50 | 23.05 | 23.26 | 2,806 | -0.14(-0.58%) |
Jul 04, 2008 | 23.40 | 23.40 | 23.40 | 23.40 | 201 | +0.00(+0.00%) |
Jul 03, 2008 | 23.40 | 23.40 | 23.40 | 23.40 | 201 | -0.13(-0.55%) |
Jul 02, 2008 | 23.66 | 23.66 | 23.53 | 23.53 | 1,057 | -0.07(-0.31%) |
Jul 01, 2008 | 23.28 | 23.74 | 23.13 | 23.60 | 7,126 | -0.07(-0.31%) |
Jun 30, 2008 | 23.61 | 24.04 | 23.45 | 23.68 | 4,037 | +0.09(+0.37%) |
Jun 27, 2008 | 23.98 | 23.98 | 23.53 | 23.59 | 21,117 | -0.36(-1.52%) |
Jun 26, 2008 | 24.44 | 24.44 | 23.95 | 23.95 | 649 | -0.72(-2.91%) |
Jun 25, 2008 | 24.67 | 24.67 | 24.67 | 24.67 | 1,948 | +0.27(+1.10%) |
Jun 24, 2008 | 24.15 | 24.58 | 24.15 | 24.40 | 2,850 | -0.28(-1.15%) |
Jun 23, 2008 | 25.29 | 25.29 | 24.63 | 24.68 | 23,123 | -0.56(-2.22%) |
Jun 20, 2008 | 25.71 | 25.71 | 25.25 | 25.25 | 14,649 | -0.64(-2.47%) |
Jun 19, 2008 | 25.67 | 25.89 | 25.61 | 25.89 | 1,242 | +0.47(+1.84%) |
Jun 18, 2008 | 25.89 | 25.89 | 25.42 | 25.42 | 3,178 | -0.98(-3.71%) |
Jun 17, 2008 | 26.66 | 26.66 | 26.40 | 26.40 | 2,335 | -0.34(-1.27%) |
Jun 16, 2008 | 26.67 | 26.74 | 26.66 | 26.74 | 4,352 | +0.55(+2.12%) |
Jun 13, 2008 | 26.27 | 26.27 | 25.93 | 26.18 | 16,403 | +0.50(+1.97%) |
Jun 12, 2008 | 26.21 | 26.25 | 25.68 | 25.68 | 93,765 | -0.34(-1.33%) |
Jun 11, 2008 | 26.02 | 26.02 | 26.02 | 26.02 | 974 | +0.01(+0.05%) |
Jun 10, 2008 | 25.89 | 26.01 | 25.49 | 26.01 | 23,292 | +0.18(+0.72%) |
Jun 09, 2008 | 26.62 | 26.77 | 25.80 | 25.82 | 5,180 | -0.69(-2.60%) |
Jun 06, 2008 | 27.21 | 27.21 | 26.51 | 26.51 | 5,684 | -0.81(-2.97%) |
Jun 05, 2008 | 27.26 | 27.35 | 27.25 | 27.33 | 7,491 | +0.50(+1.86%) |
Jun 04, 2008 | 26.73 | 26.83 | 26.73 | 26.83 | 3,248 | +0.23(+0.86%) |
Jun 03, 2008 | 26.50 | 26.60 | 26.45 | 26.60 | 11,368 | +0.22(+0.84%) |
Jun 02, 2008 | 26.26 | 26.40 | 26.26 | 26.38 | 5,034 | -0.30(-1.13%) |
May 30, 2008 | 26.69 | 26.72 | 26.62 | 26.68 | 30,896 | -0.15(-0.55%) |
May 29, 2008 | 26.68 | 26.83 | 26.59 | 26.83 | 17,864 | +0.35(+1.33%) |
May 28, 2008 | 26.54 | 26.58 | 26.43 | 26.48 | 25,817 | +0.01(+0.05%) |
May 27, 2008 | 26.30 | 26.57 | 26.30 | 26.46 | 21,463 | +0.23(+0.87%) |
May 26, 2008 | 26.20 | 26.24 | 26.13 | 26.24 | 0 | +0.00(+0.00%) |
May 23, 2008 | 26.20 | 26.24 | 26.13 | 26.24 | 13,479 | -0.10(-0.37%) |
May 22, 2008 | 26.47 | 26.50 | 26.31 | 26.34 | 75,518 | -0.12(-0.44%) |
May 21, 2008 | 27.20 | 27.20 | 26.43 | 26.45 | 69,185 | -0.68(-2.50%) |
May 20, 2008 | 27.36 | 27.36 | 27.02 | 27.13 | 35,404 | -0.21(-0.77%) |
May 19, 2008 | 27.38 | 27.60 | 27.34 | 27.34 | 10,333 | -0.05(-0.18%) |
May 16, 2008 | 27.25 | 27.39 | 27.23 | 27.39 | 1,762 | +0.00(+0.00%) |
May 15, 2008 | 27.20 | 27.39 | 27.20 | 27.39 | 1,196 | +0.17(+0.61%) |
May 14, 2008 | 27.15 | 27.32 | 27.06 | 27.22 | 4,734 | +0.37(+1.38%) |
May 13, 2008 | 26.85 | 26.85 | 26.85 | 26.85 | 0 | +0.00(+0.00%) |
May 12, 2008 | 26.85 | 26.85 | 26.85 | 26.85 | 324 | +0.63(+2.39%) |
May 09, 2008 | 26.13 | 26.38 | 26.13 | 26.23 | 1,516 | -0.10(-0.37%) |
May 08, 2008 | 26.32 | 26.32 | 26.32 | 26.32 | 199 | -0.08(-0.30%) |
May 07, 2008 | 27.25 | 27.25 | 26.40 | 26.40 | 2,078 | -0.59(-2.19%) |
May 06, 2008 | 26.99 | 27.09 | 26.91 | 26.99 | 3,012 | -0.12(-0.44%) |
May 05, 2008 | 27.34 | 27.34 | 27.11 | 27.11 | 730 | -0.35(-1.28%) |
May 02, 2008 | 27.60 | 27.60 | 27.46 | 27.46 | 5,611 | +0.35(+1.30%) |
May 01, 2008 | 27.11 | 27.11 | 27.11 | 27.11 | 665 | +0.23(+0.85%) |
Apr 30, 2008 | 27.18 | 27.41 | 26.88 | 26.88 | 10,915 | -0.07(-0.25%) |
Apr 29, 2008 | 27.30 | 27.30 | 26.95 | 26.95 | 2,801 | -0.42(-1.55%) |
Apr 28, 2008 | 27.48 | 27.48 | 27.31 | 27.38 | 12,706 | -0.11(-0.40%) |
Apr 25, 2008 | 27.50 | 27.55 | 27.26 | 27.49 | 6,877 | +0.36(+1.32%) |
Apr 24, 2008 | 27.12 | 27.13 | 26.88 | 27.13 | 974 | +0.28(+1.05%) |
Apr 23, 2008 | 26.45 | 26.85 | 26.45 | 26.85 | 2,111 | +0.53(+2.01%) |
Apr 22, 2008 | 26.62 | 26.62 | 26.28 | 26.32 | 2,918 | -0.36(-1.33%) |
Apr 21, 2008 | 26.74 | 26.74 | 26.67 | 26.67 | 1,627 | -0.27(-1.01%) |
Apr 18, 2008 | 27.15 | 27.15 | 26.94 | 26.94 | 3,735 | +0.00(+0.00%) |
Apr 17, 2008 | 26.67 | 26.94 | 26.66 | 26.94 | 6,707 | +0.56(+2.12%) |
Apr 16, 2008 | 26.24 | 26.48 | 26.14 | 26.38 | 8,607 | +0.74(+2.88%) |
Apr 15, 2008 | 25.71 | 25.71 | 25.65 | 25.65 | 1,948 | -0.07(-0.26%) |
Apr 14, 2008 | 25.89 | 25.96 | 25.71 | 25.71 | 649 | -0.14(-0.52%) |
Apr 11, 2008 | 25.77 | 26.03 | 25.77 | 25.85 | 5,197 | -0.22(-0.83%) |
Apr 10, 2008 | 26.11 | 26.14 | 25.89 | 26.06 | 5,846 | -0.13(-0.49%) |
Apr 09, 2008 | 26.21 | 26.21 | 26.19 | 26.19 | 974 | -0.65(-2.43%) |
Apr 08, 2008 | 27.14 | 27.22 | 26.85 | 26.85 | 6,171 | -0.36(-1.31%) |
Apr 07, 2008 | 27.44 | 27.44 | 27.17 | 27.20 | 3,897 | -0.12(-0.45%) |
Apr 04, 2008 | 27.39 | 27.63 | 27.24 | 27.33 | 14,291 | -0.25(-0.89%) |
Apr 03, 2008 | 27.01 | 27.57 | 27.01 | 27.57 | 2,273 | +0.50(+1.87%) |
Apr 02, 2008 | 27.48 | 27.48 | 27.01 | 27.07 | 7,308 | +0.09(+0.32%) |
Apr 01, 2008 | 26.34 | 26.98 | 26.34 | 26.98 | 14,778 | +0.95(+3.64%) |
Mar 31, 2008 | 25.45 | 26.06 | 25.45 | 26.03 | 14,291 | +0.41(+1.61%) |
Mar 28, 2008 | 26.26 | 26.26 | 25.61 | 25.62 | 33,618 | -0.86(-3.23%) |
Mar 27, 2008 | 26.44 | 26.54 | 26.32 | 26.48 | 1,299 | -0.14(-0.51%) |
Mar 26, 2008 | 27.21 | 27.21 | 26.53 | 26.61 | 5,197 | -0.68(-2.50%) |
Mar 25, 2008 | 27.26 | 27.30 | 26.95 | 27.30 | 25,172 | -0.32(-1.16%) |
Mar 24, 2008 | 27.20 | 27.71 | 27.20 | 27.62 | 14,616 | +0.50(+1.84%) |
Mar 21, 2008 | 26.43 | 27.12 | 26.43 | 27.12 | 7,795 | +0.00(+0.00%) |
Mar 20, 2008 | 26.43 | 27.12 | 26.43 | 27.12 | 7,795 | +0.54(+2.03%) |
Mar 19, 2008 | 26.48 | 26.85 | 26.44 | 26.58 | 36,703 | +0.52(+1.99%) |
Mar 18, 2008 | 25.99 | 26.06 | 25.85 | 26.06 | 17,539 | +0.75(+2.94%) |
Mar 17, 2008 | 25.25 | 25.31 | 25.25 | 25.31 | 2,569 | -0.06(-0.24%) |
Mar 14, 2008 | 25.67 | 25.79 | 24.62 | 25.37 | 18,676 | -0.16(-0.63%) |
Mar 13, 2008 | 24.88 | 25.53 | 24.60 | 25.53 | 11,693 | -0.22(-0.86%) |
Mar 12, 2008 | 25.56 | 26.11 | 25.56 | 25.76 | 1,624 | +0.26(+1.04%) |
Mar 11, 2008 | 24.86 | 25.49 | 24.50 | 25.49 | 29,720 | +1.55(+6.48%) |
Mar 10, 2008 | 24.19 | 24.19 | 23.94 | 23.94 | 9,419 | -0.45(-1.84%) |
Mar 07, 2008 | 23.86 | 24.49 | 22.17 | 24.39 | 26,634 | +0.30(+1.23%) |
Mar 06, 2008 | 25.07 | 24.09 | 24.08 | 24.09 | 5,684 | -0.97(-3.88%) |
Mar 05, 2008 | 25.29 | 25.39 | 24.88 | 25.07 | 76,493 | -0.02(-0.07%) |
Mar 04, 2008 | 24.72 | 25.25 | 24.61 | 25.09 | 43,524 | +0.27(+1.09%) |
Mar 03, 2008 | 24.70 | 24.81 | 24.63 | 24.81 | 649 | +0.02(+0.07%) |
Feb 29, 2008 | 24.93 | 25.26 | 24.73 | 24.80 | 72,433 | -0.49(-1.95%) |
Feb 28, 2008 | 25.75 | 25.75 | 25.26 | 25.29 | 132,036 | -0.52(-2.03%) |
Feb 27, 2008 | 25.98 | 26.13 | 25.66 | 25.81 | 72,433 | -0.22(-0.83%) |
Feb 26, 2008 | 26.08 | 26.29 | 25.78 | 26.03 | 132,523 | -0.12(-0.47%) |
Feb 25, 2008 | 25.18 | 26.16 | 25.18 | 26.15 | 64,150 | +0.71(+2.81%) |
Feb 22, 2008 | 25.00 | 25.44 | 24.96 | 25.44 | 24,360 | -0.10(-0.39%) |
Feb 21, 2008 | 25.61 | 25.76 | 25.52 | 25.53 | 20,463 | +0.33(+1.32%) |
Feb 20, 2008 | 24.75 | 25.28 | 24.67 | 25.20 | 69,834 | +0.27(+1.09%) |
Feb 19, 2008 | 24.78 | 24.94 | 24.78 | 24.93 | 33,130 | +0.02(+0.10%) |
Feb 18, 2008 | 24.64 | 24.91 | 24.64 | 24.91 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 24.64 | 24.91 | 24.64 | 24.91 | 649 | -0.08(-0.33%) |
Feb 14, 2008 | 25.34 | 25.34 | 24.99 | 24.99 | 16,240 | -0.05(-0.21%) |
Feb 13, 2008 | 25.15 | 25.15 | 25.04 | 25.04 | 324 | +0.22(+0.87%) |
Feb 12, 2008 | 24.29 | 24.89 | 24.28 | 24.83 | 24,848 | +0.77(+3.20%) |
Feb 11, 2008 | 24.43 | 24.43 | 23.85 | 24.06 | 45,960 | -0.57(-2.32%) |
Feb 08, 2008 | 24.70 | 24.70 | 24.63 | 24.63 | 10,881 | -0.04(-0.15%) |
Feb 07, 2008 | 24.74 | 24.74 | 24.40 | 24.67 | 6,171 | -0.03(-0.12%) |
Feb 06, 2008 | 24.69 | 24.85 | 24.61 | 24.70 | 26,147 | -0.10(-0.42%) |
Feb 05, 2008 | 24.97 | 25.39 | 24.80 | 24.80 | 20,788 | -0.57(-2.26%) |
Feb 04, 2008 | 25.40 | 25.40 | 25.20 | 25.37 | 9,744 | -0.15(-0.60%) |
Feb 01, 2008 | 24.78 | 25.53 | 24.78 | 25.53 | 14,129 | +0.79(+3.19%) |
Jan 31, 2008 | 24.74 | 24.75 | 24.73 | 24.74 | 9,744 | +0.43(+1.77%) |
Jan 30, 2008 | 24.97 | 25.20 | 24.31 | 24.31 | 13,154 | -0.86(-3.42%) |
Jan 29, 2008 | 25.20 | 25.20 | 25.09 | 25.17 | 1,136 | +0.44(+1.77%) |
Jan 28, 2008 | 24.73 | 24.73 | 24.73 | 24.73 | 3,085 | -0.20(-0.79%) |
Jan 25, 2008 | 24.93 | 24.93 | 24.93 | 24.93 | 812 | +0.59(+2.42%) |
Jan 24, 2008 | 24.85 | 24.85 | 24.15 | 24.34 | 5,034 | -0.35(-1.41%) |
Jan 23, 2008 | 22.58 | 24.77 | 22.36 | 24.69 | 39,627 | +2.11(+9.35%) |
Jan 22, 2008 | 21.77 | 22.58 | 21.77 | 22.58 | 1,136 | +0.62(+2.83%) |
Jan 21, 2008 | 22.08 | 22.33 | 21.96 | 21.96 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 22.08 | 22.33 | 21.96 | 21.96 | 24,848 | -0.31(-1.41%) |
Jan 17, 2008 | 22.20 | 22.27 | 22.06 | 22.27 | 1,136 | +0.27(+1.23%) |
Jan 16, 2008 | 22.01 | 22.02 | 21.96 | 22.00 | 3,897 | +0.25(+1.13%) |
Jan 15, 2008 | 21.76 | 21.76 | 21.71 | 21.75 | 1,136 | +0.09(+0.43%) |
Jan 14, 2008 | 22.03 | 22.03 | 21.66 | 21.66 | 4,547 | -0.81(-3.59%) |
Jan 11, 2008 | 21.76 | 22.47 | 21.76 | 22.47 | 6,496 | -0.08(-0.36%) |
Jan 10, 2008 | 21.61 | 22.55 | 21.61 | 22.55 | 7,957 | +0.63(+2.87%) |
Jan 09, 2008 | 21.12 | 21.92 | 21.12 | 21.92 | 4,060 | +0.52(+2.42%) |
Jan 08, 2008 | 22.78 | 22.78 | 21.40 | 21.40 | 11,043 | -0.64(-2.91%) |
Jan 07, 2008 | 22.04 | 22.04 | 22.04 | 22.04 | 162 | +0.20(+0.90%) |
Jan 04, 2008 | 21.94 | 21.94 | 21.85 | 21.85 | 6,658 | -0.54(-2.39%) |
Jan 03, 2008 | 23.44 | 23.44 | 22.38 | 22.38 | 16,078 | -0.93(-3.97%) |
Jan 02, 2008 | 23.42 | 23.43 | 23.31 | 23.31 | 3,572 | -0.30(-1.27%) |
Jan 01, 2008 | 23.32 | 23.61 | 23.31 | 23.61 | 24,685 | +0.00(+0.00%) |
Dec 31, 2007 | 23.32 | 23.61 | 23.31 | 23.61 | 24,685 | -0.33(-1.36%) |
Dec 28, 2007 | 23.77 | 23.96 | 23.77 | 23.93 | 5,846 | -0.28(-1.17%) |
Dec 27, 2007 | 24.22 | 24.22 | 24.22 | 24.22 | 3,248 | -0.71(-2.87%) |
Dec 26, 2007 | 24.93 | 24.93 | 24.93 | 24.93 | 0 | +0.00(+0.00%) |
Dec 24, 2007 | 24.93 | 24.93 | 24.93 | 24.93 | 162 | +0.63(+2.58%) |
Dec 21, 2007 | 24.28 | 24.49 | 24.28 | 24.30 | 14,291 | +0.25(+1.02%) |
Dec 20, 2007 | 24.28 | 24.36 | 23.79 | 24.06 | 3,897 | +0.18(+0.75%) |
Dec 19, 2007 | 23.96 | 23.96 | 23.88 | 23.88 | 3,572 | +0.30(+1.25%) |
Dec 18, 2007 | 23.47 | 23.69 | 23.47 | 23.58 | 4,222 | -0.17(-0.70%) |
Dec 17, 2007 | 23.46 | 23.75 | 23.42 | 23.75 | 2,273 | -0.20(-0.85%) |
Dec 14, 2007 | 24.17 | 24.17 | 23.95 | 23.95 | 3,572 | -0.22(-0.92%) |
Dec 13, 2007 | 24.60 | 24.60 | 24.17 | 24.17 | 23,061 | -1.21(-4.76%) |
Dec 12, 2007 | 25.62 | 25.62 | 25.38 | 25.38 | 649 | -0.61(-2.35%) |
Dec 11, 2007 | 26.58 | 26.59 | 25.99 | 25.99 | 24,523 | -0.60(-2.25%) |
Dec 10, 2007 | 26.34 | 26.68 | 26.34 | 26.59 | 16,727 | +0.26(+1.01%) |
Dec 07, 2007 | 26.32 | 26.61 | 26.21 | 26.32 | 21,600 | +0.13(+0.49%) |
Dec 06, 2007 | 25.65 | 26.19 | 25.65 | 26.19 | 4,384 | +0.98(+3.88%) |
Dec 05, 2007 | 25.02 | 25.21 | 25.02 | 25.21 | 11,693 | +0.72(+2.94%) |
Dec 04, 2007 | 24.62 | 24.62 | 24.49 | 24.49 | 812 | -0.69(-2.74%) |