Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 23.19 | 24.91 | 23.15 | 24.91 | 81,749 | +1.71(+7.35%) |
Nov 26, 2008 | 20.56 | 23.21 | 20.56 | 23.20 | 109,420 | +1.92(+9.03%) |
Nov 25, 2008 | 20.91 | 21.39 | 20.63 | 21.28 | 110,079 | +0.49(+2.36%) |
Nov 24, 2008 | 20.40 | 21.09 | 19.97 | 20.79 | 165,495 | +0.67(+3.32%) |
Nov 21, 2008 | 19.81 | 20.34 | 18.66 | 20.12 | 192,761 | +0.57(+2.89%) |
Nov 20, 2008 | 19.23 | 21.02 | 19.13 | 19.56 | 153,260 | +0.21(+1.07%) |
Nov 19, 2008 | 20.59 | 20.92 | 19.35 | 19.35 | 142,787 | -1.30(-6.30%) |
Nov 18, 2008 | 20.10 | 20.96 | 19.65 | 20.65 | 208,450 | +0.57(+2.81%) |
Nov 17, 2008 | 19.35 | 20.94 | 19.34 | 20.08 | 186,858 | +0.54(+2.75%) |
Nov 14, 2008 | 20.40 | 20.95 | 19.46 | 19.55 | 0 | -1.22(-5.90%) |
Nov 13, 2008 | 18.89 | 20.79 | 18.17 | 20.77 | 102,360 | +1.95(+10.36%) |
Nov 12, 2008 | 18.64 | 19.70 | 18.64 | 18.82 | 100,679 | -0.06(-0.30%) |
Nov 11, 2008 | 19.55 | 19.57 | 18.88 | 18.88 | 92,575 | -0.81(-4.11%) |
Nov 10, 2008 | 20.24 | 20.40 | 19.58 | 19.69 | 48,881 | -0.08(-0.43%) |
Nov 07, 2008 | 19.44 | 19.85 | 19.29 | 19.77 | 46,996 | +0.50(+2.59%) |
Nov 06, 2008 | 19.64 | 20.09 | 19.26 | 19.27 | 49,570 | -0.56(-2.80%) |
Nov 05, 2008 | 20.87 | 20.87 | 19.79 | 19.83 | 92,279 | -1.27(-6.03%) |
Nov 04, 2008 | 21.10 | 21.20 | 20.54 | 21.10 | 86,725 | +0.00(+0.00%) |
Nov 03, 2008 | 20.95 | 21.46 | 20.76 | 21.10 | 120,199 | +0.14(+0.67%) |
Oct 31, 2008 | 20.40 | 21.14 | 19.92 | 20.96 | 108,962 | +0.56(+2.72%) |
Oct 30, 2008 | 19.34 | 20.41 | 19.13 | 20.40 | 81,976 | +1.06(+5.50%) |
Oct 29, 2008 | 19.37 | 20.08 | 18.90 | 19.34 | 112,733 | +0.05(+0.24%) |
Oct 28, 2008 | 17.99 | 19.35 | 17.33 | 19.29 | 127,199 | +1.54(+8.65%) |
Oct 27, 2008 | 19.00 | 19.40 | 17.75 | 17.76 | 118,035 | -1.44(-7.51%) |
Oct 24, 2008 | 18.70 | 19.94 | 18.69 | 19.20 | 97,365 | -0.90(-4.50%) |
Oct 23, 2008 | 20.72 | 21.05 | 19.25 | 20.10 | 94,410 | -0.50(-2.42%) |
Oct 22, 2008 | 20.26 | 20.94 | 19.89 | 20.60 | 69,833 | -0.15(-0.73%) |
Oct 21, 2008 | 21.09 | 21.25 | 20.59 | 20.75 | 80,704 | -0.71(-3.29%) |
Oct 20, 2008 | 20.57 | 21.73 | 19.97 | 21.46 | 102,123 | +0.73(+3.55%) |
Oct 17, 2008 | 20.24 | 21.16 | 20.06 | 20.73 | 163,529 | -0.06(-0.27%) |
Oct 16, 2008 | 19.64 | 20.93 | 18.69 | 20.78 | 197,389 | +1.22(+6.26%) |
Oct 15, 2008 | 20.95 | 21.04 | 19.45 | 19.56 | 92,713 | -1.75(-8.22%) |
Oct 14, 2008 | 21.45 | 21.60 | 20.56 | 21.31 | 117,667 | +0.11(+0.53%) |
Oct 13, 2008 | 19.77 | 21.20 | 19.26 | 21.20 | 131,014 | +1.95(+10.13%) |
Oct 10, 2008 | 17.92 | 19.25 | 16.04 | 19.25 | 325,094 | +0.52(+2.77%) |
Oct 09, 2008 | 20.73 | 20.99 | 18.73 | 18.73 | 171,316 | -1.90(-9.22%) |
Oct 08, 2008 | 20.18 | 21.64 | 18.68 | 20.63 | 163,032 | -0.01(-0.05%) |
Oct 07, 2008 | 21.16 | 21.82 | 19.97 | 20.64 | 263,095 | -0.68(-3.18%) |
Oct 06, 2008 | 20.87 | 21.45 | 20.67 | 21.32 | 148,279 | -0.01(-0.04%) |
Oct 03, 2008 | 21.54 | 22.06 | 21.12 | 21.33 | 0 | +0.15(+0.71%) |
Oct 02, 2008 | 22.88 | 22.88 | 21.15 | 21.18 | 142,595 | -1.80(-7.83%) |
Oct 01, 2008 | 23.07 | 23.72 | 22.28 | 22.98 | 95,126 | -0.19(-0.81%) |
Sep 30, 2008 | 25.09 | 25.09 | 22.68 | 23.16 | 167,866 | -1.31(-5.35%) |
Sep 29, 2008 | 24.96 | 25.29 | 23.69 | 24.47 | 118,123 | -0.56(-2.22%) |
Sep 26, 2008 | 25.28 | 25.47 | 24.94 | 25.03 | 0 | -0.72(-2.78%) |
Sep 25, 2008 | 25.88 | 26.07 | 25.71 | 25.75 | 72,236 | +0.25(+1.00%) |
Sep 24, 2008 | 25.89 | 26.20 | 25.48 | 25.49 | 87,430 | -0.61(-2.35%) |
Sep 23, 2008 | 26.34 | 26.58 | 26.01 | 26.10 | 77,306 | -0.41(-1.53%) |
Sep 22, 2008 | 26.37 | 26.98 | 26.26 | 26.51 | 84,517 | -0.18(-0.67%) |
Sep 19, 2008 | 26.13 | 27.32 | 25.61 | 26.69 | 0 | +1.47(+5.83%) |
Sep 18, 2008 | 25.00 | 25.63 | 23.11 | 25.22 | 348,091 | +0.76(+3.12%) |
Sep 17, 2008 | 25.19 | 25.19 | 24.12 | 24.46 | 200,554 | -1.22(-4.77%) |
Sep 16, 2008 | 25.44 | 25.70 | 24.98 | 25.68 | 133,877 | +0.24(+0.93%) |
Sep 15, 2008 | 25.39 | 25.98 | 24.84 | 25.44 | 75,710 | -0.74(-2.84%) |
Sep 12, 2008 | 25.91 | 26.19 | 25.50 | 26.19 | 100,227 | +0.19(+0.72%) |
Sep 11, 2008 | 25.12 | 26.72 | 25.12 | 26.00 | 143,216 | -0.06(-0.22%) |
Sep 10, 2008 | 27.32 | 27.32 | 25.80 | 26.06 | 137,905 | -0.88(-3.25%) |
Sep 09, 2008 | 26.91 | 27.83 | 26.91 | 26.93 | 113,016 | -0.24(-0.87%) |
Sep 08, 2008 | 26.85 | 27.20 | 26.01 | 27.17 | 116,719 | +1.25(+4.83%) |
Sep 05, 2008 | 25.93 | 26.01 | 25.60 | 25.92 | 0 | -0.13(-0.51%) |
Sep 04, 2008 | 26.54 | 26.92 | 25.64 | 26.05 | 93,475 | -0.68(-2.54%) |
Sep 03, 2008 | 27.29 | 27.62 | 26.73 | 26.73 | 120,335 | -0.46(-1.70%) |
Sep 02, 2008 | 27.03 | 27.39 | 25.23 | 27.19 | 78,704 | +1.10(+4.23%) |
Aug 29, 2008 | 26.38 | 26.62 | 25.90 | 26.09 | 0 | -0.30(-1.14%) |
Aug 28, 2008 | 25.54 | 26.42 | 25.44 | 26.39 | 114,044 | +0.84(+3.28%) |
Aug 27, 2008 | 26.25 | 26.25 | 25.33 | 25.55 | 93,658 | -0.81(-3.07%) |
Aug 26, 2008 | 26.59 | 26.59 | 25.51 | 26.36 | 64,353 | +0.04(+0.14%) |
Aug 25, 2008 | 27.80 | 27.80 | 26.21 | 26.32 | 78,778 | -1.52(-5.45%) |
Aug 22, 2008 | 26.90 | 27.94 | 26.51 | 27.84 | 0 | +1.04(+3.87%) |
Aug 21, 2008 | 26.60 | 27.56 | 26.38 | 26.80 | 70,080 | -0.61(-2.23%) |
Aug 20, 2008 | 27.39 | 27.88 | 27.23 | 27.41 | 85,225 | -0.06(-0.21%) |
Aug 19, 2008 | 27.32 | 27.80 | 27.32 | 27.47 | 81,392 | +0.06(+0.21%) |
Aug 18, 2008 | 27.34 | 27.57 | 27.07 | 27.41 | 80,166 | +0.05(+0.17%) |
Aug 15, 2008 | 27.70 | 27.98 | 26.92 | 27.37 | 0 | -0.24(-0.85%) |
Aug 14, 2008 | 27.00 | 27.60 | 26.90 | 27.60 | 59,902 | +0.36(+1.31%) |
Aug 13, 2008 | 27.37 | 27.37 | 26.48 | 27.24 | 89,631 | +0.10(+0.38%) |
Aug 12, 2008 | 27.39 | 27.60 | 26.96 | 27.14 | 85,084 | -0.39(-1.40%) |
Aug 11, 2008 | 26.37 | 27.79 | 26.15 | 27.53 | 133,140 | +0.85(+3.18%) |
Aug 08, 2008 | 27.08 | 28.07 | 26.41 | 26.68 | 207,904 | -1.19(-4.26%) |
Aug 07, 2008 | 27.16 | 28.26 | 26.61 | 27.87 | 326,629 | +0.74(+2.74%) |
Aug 06, 2008 | 26.40 | 27.72 | 26.14 | 27.12 | 230,240 | +0.94(+3.60%) |
Aug 05, 2008 | 24.79 | 26.19 | 24.79 | 26.18 | 97,334 | +1.31(+5.27%) |
Aug 04, 2008 | 25.44 | 25.44 | 24.59 | 24.87 | 101,803 | -0.57(-2.26%) |
Aug 01, 2008 | 24.33 | 25.62 | 24.33 | 25.44 | 100,859 | +0.27(+1.09%) |
Jul 31, 2008 | 25.40 | 25.49 | 24.85 | 25.17 | 134,941 | -0.59(-2.30%) |
Jul 30, 2008 | 25.64 | 25.90 | 25.40 | 25.77 | 84,557 | +0.16(+0.63%) |
Jul 29, 2008 | 25.60 | 25.67 | 24.46 | 25.60 | 109,813 | +0.86(+3.46%) |
Jul 28, 2008 | 25.10 | 25.39 | 24.63 | 24.75 | 103,840 | -0.48(-1.90%) |
Jul 25, 2008 | 24.16 | 25.47 | 24.14 | 25.23 | 165,040 | +0.24(+0.98%) |
Jul 24, 2008 | 25.69 | 25.71 | 24.94 | 24.98 | 130,709 | -0.71(-2.75%) |
Jul 23, 2008 | 25.44 | 25.71 | 25.25 | 25.69 | 159,592 | +0.15(+0.59%) |
Jul 22, 2008 | 24.41 | 25.66 | 24.12 | 25.54 | 209,151 | +0.59(+2.38%) |
Jul 21, 2008 | 24.49 | 25.60 | 24.30 | 24.95 | 400,534 | +0.49(+2.00%) |
Jul 18, 2008 | 24.45 | 25.06 | 23.41 | 24.46 | 356,431 | +1.60(+7.01%) |
Jul 17, 2008 | 22.71 | 22.91 | 22.03 | 22.85 | 298,231 | +0.15(+0.66%) |
Jul 16, 2008 | 22.09 | 22.84 | 21.70 | 22.70 | 158,122 | +0.66(+2.99%) |
Jul 15, 2008 | 21.86 | 22.46 | 21.31 | 22.04 | 180,700 | +0.17(+0.78%) |
Jul 14, 2008 | 22.08 | 23.79 | 21.34 | 21.87 | 195,554 | -0.24(-1.11%) |
Jul 11, 2008 | 22.00 | 22.35 | 21.41 | 22.12 | 287,105 | -0.04(-0.17%) |
Jul 10, 2008 | 21.69 | 22.19 | 21.18 | 22.16 | 204,174 | +0.41(+1.91%) |
Jul 09, 2008 | 20.98 | 22.14 | 20.71 | 21.74 | 229,357 | +0.56(+2.62%) |
Jul 08, 2008 | 20.03 | 21.34 | 20.03 | 21.19 | 184,551 | +0.92(+4.56%) |
Jul 07, 2008 | 20.28 | 20.48 | 19.72 | 20.26 | 270,080 | -0.08(-0.42%) |
Jul 04, 2008 | 20.18 | 20.52 | 19.39 | 20.35 | 86,958 | +0.00(+0.00%) |
Jul 03, 2008 | 20.18 | 20.52 | 19.39 | 20.35 | 86,958 | +0.16(+0.79%) |
Jul 02, 2008 | 20.61 | 21.01 | 19.96 | 20.19 | 212,309 | -0.57(-2.77%) |
Jul 01, 2008 | 20.55 | 21.01 | 20.02 | 20.76 | 222,462 | -0.23(-1.08%) |
Jun 30, 2008 | 21.37 | 21.52 | 20.61 | 20.99 | 195,060 | -0.02(-0.09%) |
Jun 27, 2008 | 20.30 | 21.16 | 20.23 | 21.01 | 627,724 | +0.70(+3.43%) |
Jun 26, 2008 | 19.98 | 20.69 | 19.81 | 20.31 | 337,252 | +0.02(+0.09%) |
Jun 25, 2008 | 20.29 | 20.74 | 20.03 | 20.29 | 149,934 | -0.18(-0.87%) |
Jun 24, 2008 | 20.99 | 20.99 | 20.41 | 20.47 | 95,380 | -0.57(-2.73%) |
Jun 23, 2008 | 20.56 | 21.64 | 20.56 | 21.05 | 113,424 | -0.10(-0.49%) |
Jun 20, 2008 | 20.99 | 21.38 | 20.62 | 21.15 | 200,911 | +0.10(+0.49%) |
Jun 19, 2008 | 20.80 | 21.05 | 20.73 | 21.05 | 93,125 | +0.24(+1.18%) |
Jun 18, 2008 | 20.74 | 21.10 | 20.74 | 20.80 | 105,546 | -0.22(-1.03%) |
Jun 17, 2008 | 21.19 | 21.37 | 21.00 | 21.02 | 69,540 | -0.33(-1.54%) |
Jun 16, 2008 | 21.72 | 21.72 | 21.20 | 21.35 | 95,967 | -0.21(-0.96%) |
Jun 13, 2008 | 21.93 | 21.97 | 21.10 | 21.55 | 186,224 | +0.41(+1.96%) |
Jun 12, 2008 | 22.04 | 22.41 | 21.06 | 21.14 | 234,760 | -0.73(-3.36%) |
Jun 11, 2008 | 22.94 | 22.94 | 21.67 | 21.87 | 362,215 | -0.41(-1.82%) |
Jun 10, 2008 | 22.68 | 23.33 | 22.14 | 22.28 | 274,860 | -0.51(-2.23%) |
Jun 09, 2008 | 23.98 | 24.06 | 22.46 | 22.79 | 193,902 | -1.36(-5.62%) |
Jun 06, 2008 | 24.23 | 25.15 | 24.09 | 24.14 | 240,585 | -0.53(-2.14%) |
Jun 05, 2008 | 23.64 | 24.68 | 23.20 | 24.67 | 177,841 | +1.38(+5.95%) |
Jun 04, 2008 | 23.41 | 23.52 | 22.97 | 23.29 | 112,674 | -0.12(-0.52%) |
Jun 03, 2008 | 23.09 | 23.64 | 22.93 | 23.41 | 154,448 | +0.31(+1.35%) |
Jun 02, 2008 | 24.03 | 24.03 | 22.84 | 23.10 | 118,836 | -0.72(-3.01%) |
May 30, 2008 | 22.85 | 23.82 | 22.85 | 23.82 | 111,178 | +0.81(+3.52%) |
May 29, 2008 | 23.14 | 23.27 | 22.84 | 23.00 | 151,698 | +0.07(+0.29%) |
May 28, 2008 | 23.75 | 24.20 | 22.56 | 22.94 | 222,289 | -1.04(-4.32%) |
May 27, 2008 | 23.77 | 23.99 | 23.30 | 23.98 | 216,386 | -0.59(-2.42%) |
May 26, 2008 | 25.09 | 25.44 | 24.56 | 24.57 | 0 | +0.00(+0.00%) |
May 23, 2008 | 25.09 | 25.44 | 24.56 | 24.57 | 55,078 | -0.87(-3.41%) |
May 22, 2008 | 25.34 | 25.73 | 25.09 | 25.44 | 152,811 | -0.02(-0.07%) |
May 21, 2008 | 25.80 | 26.13 | 25.35 | 25.45 | 141,365 | -0.60(-2.31%) |
May 20, 2008 | 26.06 | 26.42 | 25.90 | 26.06 | 152,017 | -0.32(-1.21%) |
May 19, 2008 | 26.00 | 26.81 | 25.82 | 26.38 | 147,692 | +0.58(+2.26%) |
May 16, 2008 | 25.44 | 26.18 | 24.62 | 25.79 | 161,140 | +0.37(+1.44%) |
May 15, 2008 | 25.28 | 25.44 | 24.40 | 25.43 | 74,954 | +0.31(+1.24%) |
May 14, 2008 | 24.95 | 25.44 | 24.95 | 25.11 | 140,735 | +0.17(+0.68%) |
May 13, 2008 | 24.97 | 25.06 | 24.08 | 24.95 | 232,586 | +0.34(+1.38%) |
May 12, 2008 | 25.44 | 25.44 | 23.66 | 24.61 | 294,426 | +1.36(+5.83%) |
May 09, 2008 | 22.93 | 23.55 | 22.84 | 23.25 | 182,256 | +0.41(+1.77%) |
May 08, 2008 | 25.58 | 25.58 | 22.35 | 22.84 | 404,458 | -2.97(-11.50%) |
May 07, 2008 | 25.92 | 26.41 | 25.56 | 25.81 | 62,250 | -0.12(-0.47%) |
May 06, 2008 | 26.94 | 27.17 | 25.93 | 25.93 | 103,102 | -1.12(-4.14%) |
May 05, 2008 | 25.54 | 27.25 | 25.23 | 27.06 | 173,613 | +1.81(+7.16%) |
May 02, 2008 | 26.38 | 26.66 | 25.18 | 25.25 | 86,152 | -0.97(-3.70%) |
May 01, 2008 | 25.72 | 26.53 | 25.64 | 26.22 | 101,240 | +0.68(+2.66%) |
Apr 30, 2008 | 26.05 | 26.73 | 23.77 | 25.54 | 112,574 | -0.12(-0.48%) |
Apr 29, 2008 | 26.00 | 26.36 | 25.28 | 25.66 | 97,017 | -0.60(-2.30%) |
Apr 28, 2008 | 26.91 | 27.27 | 26.20 | 26.26 | 100,369 | -0.94(-3.46%) |
Apr 25, 2008 | 27.65 | 27.79 | 26.68 | 27.21 | 112,071 | -0.28(-1.03%) |
Apr 24, 2008 | 26.31 | 27.59 | 25.86 | 27.49 | 69,856 | +1.37(+5.23%) |
Apr 23, 2008 | 27.05 | 27.05 | 25.96 | 26.12 | 49,466 | -0.80(-2.97%) |
Apr 22, 2008 | 26.86 | 27.36 | 26.19 | 26.92 | 79,616 | -0.11(-0.42%) |
Apr 21, 2008 | 27.47 | 27.80 | 26.61 | 27.04 | 52,552 | -0.76(-2.74%) |
Apr 18, 2008 | 27.47 | 28.08 | 27.06 | 27.80 | 52,875 | +0.86(+3.18%) |
Apr 17, 2008 | 27.53 | 27.69 | 26.85 | 26.94 | 33,773 | -0.71(-2.56%) |
Apr 16, 2008 | 25.77 | 27.74 | 25.77 | 27.65 | 110,983 | +1.92(+7.47%) |
Apr 15, 2008 | 25.75 | 26.12 | 25.49 | 25.73 | 51,550 | -0.04(-0.15%) |
Apr 14, 2008 | 25.79 | 26.16 | 25.57 | 25.77 | 81,257 | -0.08(-0.33%) |
Apr 11, 2008 | 27.14 | 27.34 | 25.72 | 25.85 | 69,210 | -1.87(-6.76%) |
Apr 10, 2008 | 27.56 | 27.83 | 27.10 | 27.72 | 54,455 | +0.21(+0.75%) |
Apr 09, 2008 | 27.32 | 28.36 | 26.79 | 27.52 | 48,298 | -0.55(-1.95%) |
Apr 08, 2008 | 28.04 | 28.82 | 27.73 | 28.06 | 58,383 | +0.02(+0.07%) |
Apr 07, 2008 | 28.57 | 29.19 | 27.89 | 28.04 | 84,006 | -0.53(-1.85%) |
Apr 04, 2008 | 27.65 | 28.94 | 27.43 | 28.57 | 95,217 | +1.05(+3.80%) |
Apr 03, 2008 | 28.05 | 28.05 | 26.91 | 27.53 | 94,389 | -0.53(-1.88%) |
Apr 02, 2008 | 28.02 | 28.15 | 27.60 | 28.05 | 88,105 | -0.07(-0.23%) |
Apr 01, 2008 | 27.32 | 28.12 | 26.57 | 28.12 | 173,070 | +1.34(+4.99%) |
Mar 31, 2008 | 25.90 | 27.55 | 25.90 | 26.78 | 88,636 | +0.55(+2.08%) |
Mar 28, 2008 | 26.15 | 27.27 | 25.95 | 26.24 | 71,015 | +0.08(+0.32%) |
Mar 27, 2008 | 26.08 | 26.79 | 25.52 | 26.15 | 72,235 | +0.38(+1.46%) |
Mar 26, 2008 | 25.82 | 26.62 | 25.74 | 25.77 | 118,889 | -0.73(-2.77%) |
Mar 25, 2008 | 26.38 | 26.90 | 26.29 | 26.51 | 88,530 | -0.18(-0.67%) |
Mar 24, 2008 | 26.17 | 26.93 | 25.61 | 26.69 | 96,173 | +0.68(+2.61%) |
Mar 21, 2008 | 24.49 | 26.11 | 24.49 | 26.01 | 283,091 | +0.00(+0.00%) |
Mar 20, 2008 | 24.49 | 26.11 | 24.49 | 26.01 | 283,091 | +1.01(+4.03%) |
Mar 19, 2008 | 26.74 | 26.85 | 25.00 | 25.00 | 98,933 | -1.59(-5.99%) |
Mar 18, 2008 | 25.15 | 26.59 | 25.15 | 26.59 | 123,666 | +1.54(+6.13%) |
Mar 17, 2008 | 25.11 | 25.70 | 24.64 | 25.06 | 92,476 | -0.33(-1.30%) |
Mar 14, 2008 | 27.42 | 27.42 | 25.18 | 25.39 | 106,716 | -1.76(-6.49%) |
Mar 13, 2008 | 25.46 | 27.22 | 24.96 | 27.15 | 92,468 | +1.43(+5.57%) |
Mar 12, 2008 | 26.90 | 27.11 | 25.65 | 25.72 | 133,963 | -1.14(-4.24%) |
Mar 11, 2008 | 26.65 | 27.50 | 26.14 | 26.86 | 170,579 | +0.82(+3.15%) |
Mar 10, 2008 | 26.42 | 26.69 | 25.91 | 26.04 | 166,445 | -0.47(-1.78%) |
Mar 07, 2008 | 26.73 | 27.52 | 26.27 | 26.51 | 109,146 | -0.46(-1.71%) |
Mar 06, 2008 | 26.99 | 27.55 | 26.72 | 26.97 | 259,393 | -0.21(-0.76%) |
Mar 05, 2008 | 25.91 | 27.31 | 25.91 | 27.18 | 201,581 | +1.37(+5.29%) |
Mar 04, 2008 | 25.44 | 26.37 | 25.28 | 25.81 | 316,975 | +0.15(+0.59%) |
Mar 03, 2008 | 24.06 | 25.90 | 24.06 | 25.66 | 243,617 | +1.57(+6.53%) |
Feb 29, 2008 | 24.77 | 25.41 | 24.08 | 24.09 | 133,379 | -1.02(-4.05%) |
Feb 28, 2008 | 26.45 | 26.45 | 24.34 | 25.11 | 437,471 | -2.00(-7.37%) |
Feb 27, 2008 | 25.79 | 27.10 | 25.73 | 27.10 | 191,284 | +1.01(+3.86%) |
Feb 26, 2008 | 26.69 | 26.77 | 25.01 | 26.09 | 196,698 | -0.71(-2.64%) |
Feb 25, 2008 | 23.62 | 26.80 | 23.62 | 26.80 | 321,851 | +2.85(+11.92%) |
Feb 22, 2008 | 25.31 | 25.31 | 23.56 | 23.95 | 142,184 | -0.96(-3.86%) |
Feb 21, 2008 | 25.81 | 26.69 | 24.63 | 24.91 | 133,379 | -0.96(-3.71%) |
Feb 20, 2008 | 25.49 | 25.90 | 24.98 | 25.87 | 106,577 | +0.24(+0.96%) |
Feb 19, 2008 | 25.21 | 26.23 | 25.10 | 25.62 | 103,285 | +0.40(+1.57%) |
Feb 18, 2008 | 25.81 | 25.81 | 24.51 | 25.23 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 25.81 | 25.81 | 24.51 | 25.23 | 123,021 | -0.78(-3.01%) |
Feb 14, 2008 | 27.22 | 27.59 | 25.46 | 26.01 | 173,504 | -1.24(-4.56%) |
Feb 13, 2008 | 26.33 | 27.43 | 26.29 | 27.25 | 266,058 | +1.13(+4.33%) |
Feb 12, 2008 | 27.17 | 27.47 | 26.05 | 26.12 | 209,627 | -1.22(-4.45%) |
Feb 11, 2008 | 26.50 | 27.57 | 25.91 | 27.34 | 189,586 | +0.75(+2.84%) |
Feb 08, 2008 | 26.15 | 26.75 | 25.91 | 26.58 | 97,871 | +0.47(+1.80%) |
Feb 07, 2008 | 24.73 | 26.55 | 24.73 | 26.11 | 160,288 | +1.19(+4.76%) |
Feb 06, 2008 | 25.82 | 25.82 | 24.81 | 24.93 | 93,052 | -0.74(-2.90%) |
Feb 05, 2008 | 26.00 | 26.07 | 25.51 | 25.67 | 161,923 | -0.61(-2.33%) |
Feb 04, 2008 | 26.61 | 26.71 | 25.99 | 26.28 | 121,437 | -0.35(-1.31%) |
Feb 01, 2008 | 25.70 | 26.92 | 25.45 | 26.63 | 77,596 | +0.67(+2.58%) |
Jan 31, 2008 | 24.68 | 26.57 | 24.50 | 25.96 | 142,455 | +0.87(+3.45%) |
Jan 30, 2008 | 25.74 | 26.50 | 25.10 | 25.10 | 113,475 | -0.53(-2.06%) |
Jan 29, 2008 | 25.59 | 26.66 | 25.10 | 25.62 | 167,476 | +0.01(+0.04%) |
Jan 28, 2008 | 26.66 | 26.66 | 25.32 | 25.61 | 149,249 | -0.97(-3.65%) |
Jan 25, 2008 | 26.88 | 27.24 | 25.99 | 26.58 | 104,240 | +0.30(+1.15%) |
Jan 24, 2008 | 26.41 | 27.27 | 26.12 | 26.28 | 237,460 | -0.14(-0.53%) |
Jan 23, 2008 | 25.10 | 26.52 | 24.64 | 26.42 | 168,145 | +0.68(+2.63%) |
Jan 22, 2008 | 26.63 | 26.98 | 24.27 | 25.75 | 294,055 | -1.76(-6.40%) |
Jan 21, 2008 | 27.98 | 29.99 | 26.68 | 27.51 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 27.98 | 29.99 | 26.68 | 27.51 | 194,880 | -0.47(-1.68%) |
Jan 17, 2008 | 29.09 | 29.27 | 27.02 | 27.98 | 176,805 | -1.12(-3.85%) |
Jan 16, 2008 | 28.75 | 30.00 | 28.34 | 29.10 | 183,429 | +0.33(+1.15%) |
Jan 15, 2008 | 28.27 | 29.12 | 27.98 | 28.77 | 184,219 | +0.01(+0.03%) |
Jan 14, 2008 | 29.80 | 30.15 | 28.37 | 28.76 | 250,729 | -0.78(-2.65%) |
Jan 11, 2008 | 29.25 | 30.22 | 29.25 | 29.54 | 152,327 | +0.12(+0.42%) |
Jan 10, 2008 | 30.07 | 30.07 | 28.60 | 29.42 | 128,337 | -0.80(-2.65%) |
Jan 09, 2008 | 28.79 | 30.44 | 28.55 | 30.22 | 290,855 | +1.21(+4.16%) |
Jan 08, 2008 | 30.60 | 31.99 | 28.76 | 29.02 | 274,932 | -1.87(-6.04%) |
Jan 07, 2008 | 31.60 | 32.17 | 29.84 | 30.88 | 384,913 | -1.41(-4.38%) |
Jan 04, 2008 | 32.98 | 33.21 | 31.75 | 32.29 | 181,872 | -1.32(-3.92%) |
Jan 03, 2008 | 34.52 | 34.52 | 33.40 | 33.61 | 190,532 | -0.29(-0.86%) |
Jan 02, 2008 | 36.95 | 37.31 | 33.35 | 33.90 | 311,625 | -3.02(-8.19%) |
Jan 01, 2008 | 38.00 | 38.01 | 36.62 | 36.93 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 38.00 | 38.01 | 36.62 | 36.93 | 170,903 | -0.71(-1.88%) |
Dec 28, 2007 | 37.43 | 38.15 | 36.75 | 37.63 | 148,149 | +0.62(+1.68%) |
Dec 27, 2007 | 37.92 | 37.98 | 36.73 | 37.01 | 137,147 | -0.95(-2.51%) |
Dec 26, 2007 | 36.31 | 38.50 | 36.27 | 37.96 | 161,550 | +1.62(+4.46%) |
Dec 24, 2007 | 35.73 | 36.89 | 35.35 | 36.34 | 94,262 | +0.82(+2.31%) |
Dec 21, 2007 | 34.95 | 35.52 | 33.54 | 35.52 | 336,922 | +1.41(+4.14%) |
Dec 20, 2007 | 35.21 | 35.22 | 33.41 | 34.11 | 180,521 | -0.84(-2.40%) |
Dec 19, 2007 | 34.71 | 35.23 | 33.97 | 34.95 | 99,384 | +0.11(+0.32%) |
Dec 18, 2007 | 34.57 | 34.87 | 33.57 | 34.84 | 204,288 | +0.74(+2.18%) |
Dec 17, 2007 | 32.60 | 35.35 | 32.13 | 34.09 | 197,993 | +1.22(+3.70%) |
Dec 14, 2007 | 34.30 | 34.57 | 32.69 | 32.88 | 97,228 | -1.81(-5.21%) |
Dec 13, 2007 | 32.78 | 35.09 | 32.52 | 34.69 | 207,451 | +1.55(+4.69%) |
Dec 12, 2007 | 33.79 | 34.61 | 32.53 | 33.13 | 143,542 | -0.27(-0.82%) |
Dec 11, 2007 | 35.12 | 35.62 | 33.16 | 33.41 | 137,883 | -1.61(-4.60%) |
Dec 10, 2007 | 33.90 | 35.74 | 33.75 | 35.02 | 218,226 | +1.26(+3.74%) |
Dec 07, 2007 | 35.07 | 35.80 | 33.12 | 33.75 | 321,157 | -1.29(-3.68%) |
Dec 06, 2007 | 39.80 | 40.04 | 34.63 | 35.04 | 309,219 | -3.82(-9.84%) |
Dec 05, 2007 | 37.87 | 38.98 | 37.72 | 38.87 | 95,960 | +1.67(+4.48%) |
Dec 04, 2007 | 36.74 | 38.28 | 36.66 | 37.20 | 161,729 | +0.14(+0.38%) |