Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 10.67 | 11.14 | 10.43 | 10.92 | 601,687 | +0.15(+1.43%) |
Nov 26, 2008 | 9.890 | 10.91 | 9.258 | 10.77 | 1,599,358 | +0.79(+7.88%) |
Nov 25, 2008 | 10.61 | 10.65 | 9.466 | 9.983 | 1,659,449 | -0.08(-0.84%) |
Nov 24, 2008 | 10.01 | 10.80 | 9.913 | 10.07 | 2,738,718 | +0.73(+7.85%) |
Nov 21, 2008 | 7.985 | 9.373 | 7.915 | 9.335 | 3,008,135 | +2.16(+30.11%) |
Nov 20, 2008 | 7.599 | 8.046 | 7.159 | 7.175 | 1,487,230 | -0.53(-6.91%) |
Nov 19, 2008 | 7.730 | 8.841 | 7.684 | 7.707 | 1,848,575 | +0.02(+0.30%) |
Nov 18, 2008 | 7.637 | 7.938 | 7.499 | 7.684 | 1,345,691 | -0.03(-0.40%) |
Nov 17, 2008 | 7.753 | 8.208 | 7.475 | 7.715 | 1,367,954 | -0.28(-3.47%) |
Nov 14, 2008 | 8.247 | 8.671 | 7.830 | 7.992 | 2,594,982 | -0.25(-3.09%) |
Nov 13, 2008 | 7.398 | 8.247 | 6.890 | 8.247 | 3,007,745 | +0.71(+9.42%) |
Nov 12, 2008 | 8.548 | 8.702 | 7.537 | 7.537 | 1,862,294 | -1.47(-16.28%) |
Nov 11, 2008 | 9.882 | 9.882 | 8.347 | 9.003 | 1,725,486 | -1.09(-10.78%) |
Nov 10, 2008 | 10.49 | 11.00 | 9.736 | 10.09 | 1,945,463 | +0.42(+4.31%) |
Nov 07, 2008 | 9.597 | 10.20 | 9.065 | 9.674 | 1,229,065 | +0.27(+2.87%) |
Nov 06, 2008 | 10.61 | 10.97 | 9.281 | 9.404 | 2,009,088 | -0.91(-8.83%) |
Nov 05, 2008 | 10.71 | 10.98 | 10.09 | 10.31 | 2,096,740 | -0.52(-4.84%) |
Nov 04, 2008 | 9.443 | 10.91 | 9.188 | 10.84 | 2,939,376 | +1.99(+22.49%) |
Nov 03, 2008 | 9.065 | 9.512 | 8.764 | 8.849 | 1,446,602 | -0.11(-1.21%) |
Oct 31, 2008 | 9.180 | 9.404 | 8.656 | 8.957 | 1,388,875 | -0.47(-4.99%) |
Oct 30, 2008 | 9.103 | 9.744 | 8.687 | 9.427 | 2,523,261 | +0.59(+6.63%) |
Oct 29, 2008 | 8.324 | 9.057 | 8.139 | 8.841 | 3,113,713 | +1.16(+15.18%) |
Oct 28, 2008 | 7.637 | 7.861 | 7.020 | 7.676 | 2,701,724 | +0.27(+3.65%) |
Oct 27, 2008 | 8.224 | 8.270 | 7.352 | 7.406 | 2,274,617 | -1.04(-12.33%) |
Oct 24, 2008 | 7.622 | 8.833 | 7.545 | 8.447 | 3,236,017 | +0.26(+3.20%) |
Oct 23, 2008 | 8.039 | 8.941 | 7.815 | 8.185 | 3,095,800 | -0.21(-2.48%) |
Oct 22, 2008 | 9.250 | 9.250 | 8.270 | 8.393 | 2,771,279 | -1.13(-11.90%) |
Oct 21, 2008 | 9.674 | 10.03 | 9.489 | 9.528 | 2,197,926 | -0.59(-5.80%) |
Oct 20, 2008 | 9.427 | 10.14 | 9.373 | 10.11 | 2,697,215 | +0.83(+8.89%) |
Oct 17, 2008 | 9.096 | 9.875 | 8.555 | 9.288 | 2,860,565 | +0.04(+0.42%) |
Oct 16, 2008 | 9.836 | 9.913 | 8.316 | 9.250 | 5,197,324 | -0.79(-7.91%) |
Oct 15, 2008 | 11.19 | 11.29 | 9.983 | 10.04 | 2,582,170 | -1.40(-12.21%) |
Oct 14, 2008 | 11.87 | 12.21 | 11.20 | 11.44 | 2,972,609 | +0.41(+3.71%) |
Oct 13, 2008 | 10.86 | 11.38 | 10.15 | 11.03 | 2,109,349 | +0.60(+5.77%) |
Oct 10, 2008 | 13.11 | 13.42 | 9.412 | 10.43 | 5,607,750 | -2.83(-21.35%) |
Oct 09, 2008 | 13.96 | 14.08 | 13.05 | 13.26 | 3,486,294 | -0.45(-3.26%) |
Oct 08, 2008 | 13.11 | 14.23 | 13.00 | 13.71 | 3,442,746 | +0.52(+3.98%) |
Oct 07, 2008 | 13.59 | 14.80 | 13.04 | 13.18 | 4,532,761 | +0.00(+0.00%) |
Oct 06, 2008 | 14.27 | 15.08 | 12.27 | 13.18 | 3,807,666 | -1.11(-7.77%) |
Oct 03, 2008 | 14.39 | 15.24 | 14.06 | 14.30 | 3,392,760 | +0.03(+0.22%) |
Oct 02, 2008 | 16.43 | 16.43 | 14.21 | 14.26 | 3,930,666 | -2.69(-15.88%) |
Oct 01, 2008 | 17.07 | 17.74 | 16.88 | 16.96 | 3,335,950 | -0.19(-1.12%) |
Sep 30, 2008 | 17.27 | 17.67 | 16.97 | 17.15 | 2,826,215 | -0.46(-2.63%) |
Sep 29, 2008 | 18.66 | 19.16 | 17.27 | 17.61 | 2,452,057 | -0.99(-5.31%) |
Sep 26, 2008 | 19.19 | 19.36 | 18.10 | 18.60 | 2,644,230 | -0.23(-1.23%) |
Sep 25, 2008 | 19.67 | 19.89 | 18.63 | 18.83 | 2,293,997 | -0.83(-4.20%) |
Sep 24, 2008 | 20.02 | 20.36 | 19.45 | 19.66 | 1,569,771 | -0.03(-0.16%) |
Sep 23, 2008 | 19.84 | 20.47 | 19.13 | 19.69 | 2,970,226 | -0.20(-1.01%) |
Sep 22, 2008 | 18.71 | 20.42 | 18.71 | 19.89 | 4,163,614 | +2.05(+11.50%) |
Sep 19, 2008 | 17.11 | 18.34 | 16.98 | 17.84 | 4,420,789 | +1.02(+6.06%) |
Sep 18, 2008 | 18.28 | 18.52 | 16.24 | 16.82 | 4,414,033 | -0.62(-3.58%) |
Sep 17, 2008 | 15.61 | 18.40 | 15.23 | 17.44 | 5,206,416 | +1.91(+12.32%) |
Sep 16, 2008 | 14.42 | 15.65 | 14.18 | 15.53 | 3,003,308 | +0.39(+2.60%) |
Sep 15, 2008 | 15.77 | 16.10 | 14.89 | 15.14 | 2,122,623 | -0.98(-6.08%) |
Sep 12, 2008 | 15.03 | 16.28 | 14.97 | 16.12 | 3,562,310 | +1.44(+9.83%) |
Sep 11, 2008 | 14.73 | 15.24 | 13.99 | 14.67 | 2,807,370 | -0.46(-3.06%) |
Sep 10, 2008 | 14.89 | 15.41 | 14.40 | 15.14 | 3,005,566 | +0.40(+2.72%) |
Sep 09, 2008 | 15.63 | 15.63 | 14.70 | 14.73 | 3,755,538 | -1.30(-8.13%) |
Sep 08, 2008 | 17.77 | 18.12 | 16.01 | 16.04 | 1,911,825 | -1.37(-7.89%) |
Sep 05, 2008 | 18.10 | 18.24 | 17.18 | 17.41 | 1,913,067 | -0.34(-1.91%) |
Sep 04, 2008 | 18.41 | 18.82 | 17.56 | 17.75 | 1,500,795 | -0.45(-2.46%) |
Sep 03, 2008 | 19.22 | 19.55 | 17.89 | 18.20 | 2,232,817 | -1.03(-5.38%) |
Sep 02, 2008 | 19.43 | 19.77 | 19.06 | 19.23 | 1,700,565 | -1.27(-6.21%) |
Aug 29, 2008 | 21.22 | 21.22 | 20.37 | 20.51 | 480,368 | -0.30(-1.45%) |
Aug 28, 2008 | 20.88 | 21.72 | 20.58 | 20.81 | 1,470,593 | +0.22(+1.09%) |
Aug 27, 2008 | 20.60 | 21.15 | 20.43 | 20.58 | 1,199,979 | +0.21(+1.02%) |
Aug 26, 2008 | 19.83 | 20.44 | 19.83 | 20.37 | 1,462,030 | +0.36(+1.81%) |
Aug 25, 2008 | 20.65 | 20.77 | 19.80 | 20.01 | 750,964 | -0.03(-0.15%) |
Aug 22, 2008 | 20.27 | 20.55 | 19.76 | 20.04 | 943,557 | -0.66(-3.17%) |
Aug 21, 2008 | 20.41 | 21.11 | 20.15 | 20.70 | 1,351,672 | +1.22(+6.26%) |
Aug 20, 2008 | 19.75 | 20.15 | 19.19 | 19.48 | 1,569,006 | -0.38(-1.90%) |
Aug 19, 2008 | 19.05 | 20.47 | 19.05 | 19.86 | 1,613,176 | +0.12(+0.59%) |
Aug 18, 2008 | 19.48 | 20.14 | 19.29 | 19.74 | 1,763,648 | +0.93(+4.96%) |
Aug 15, 2008 | 19.12 | 19.79 | 18.75 | 18.81 | 2,460,469 | -1.09(-5.47%) |
Aug 14, 2008 | 20.89 | 21.31 | 19.68 | 19.90 | 2,021,280 | -1.43(-6.69%) |
Aug 13, 2008 | 19.98 | 21.57 | 19.68 | 21.32 | 2,221,462 | +1.88(+9.68%) |
Aug 12, 2008 | 19.18 | 19.63 | 19.05 | 19.44 | 1,596,132 | +0.41(+2.15%) |
Aug 11, 2008 | 20.23 | 20.44 | 18.60 | 19.03 | 2,043,990 | -1.27(-6.27%) |
Aug 08, 2008 | 20.47 | 20.81 | 20.19 | 20.30 | 1,076,692 | -0.93(-4.40%) |
Aug 07, 2008 | 21.52 | 21.89 | 20.86 | 21.24 | 910,093 | -0.42(-1.96%) |
Aug 06, 2008 | 20.77 | 21.96 | 20.44 | 21.66 | 1,813,023 | +1.42(+7.01%) |
Aug 05, 2008 | 22.00 | 22.01 | 20.20 | 20.24 | 2,669,808 | -1.65(-7.54%) |
Aug 04, 2008 | 23.11 | 23.43 | 21.61 | 21.89 | 1,295,732 | -1.12(-4.86%) |
Aug 01, 2008 | 23.76 | 24.08 | 22.91 | 23.01 | 908,954 | -0.86(-3.62%) |
Jul 31, 2008 | 24.69 | 24.74 | 23.80 | 23.88 | 1,170,711 | -0.15(-0.61%) |
Jul 30, 2008 | 23.14 | 24.24 | 22.87 | 24.02 | 1,435,513 | +0.62(+2.64%) |
Jul 29, 2008 | 23.41 | 23.91 | 23.21 | 23.41 | 1,006,442 | -0.49(-2.03%) |
Jul 28, 2008 | 24.01 | 24.29 | 23.61 | 23.89 | 1,119,211 | +0.06(+0.26%) |
Jul 25, 2008 | 24.18 | 24.18 | 23.38 | 23.83 | 1,035,826 | -0.15(-0.64%) |
Jul 24, 2008 | 24.19 | 24.76 | 23.56 | 23.98 | 1,417,816 | -0.20(-0.83%) |
Jul 23, 2008 | 25.11 | 25.52 | 23.94 | 24.19 | 1,565,637 | -1.16(-4.60%) |
Jul 22, 2008 | 26.82 | 27.19 | 25.15 | 25.35 | 1,913,580 | -1.93(-7.07%) |
Jul 21, 2008 | 26.07 | 27.33 | 25.98 | 27.28 | 1,503,651 | +1.71(+6.70%) |
Jul 18, 2008 | 25.52 | 25.98 | 25.27 | 25.57 | 1,209,001 | -0.25(-0.96%) |
Jul 17, 2008 | 25.73 | 26.85 | 25.21 | 25.81 | 1,654,636 | -0.21(-0.80%) |
Jul 16, 2008 | 26.75 | 27.06 | 25.70 | 26.02 | 1,551,289 | -0.83(-3.10%) |
Jul 15, 2008 | 28.47 | 28.67 | 26.50 | 26.85 | 2,061,028 | -1.20(-4.29%) |
Jul 14, 2008 | 27.36 | 28.37 | 26.92 | 28.06 | 1,244,119 | +0.89(+3.27%) |
Jul 11, 2008 | 26.88 | 27.39 | 26.70 | 27.17 | 1,532,421 | +1.16(+4.48%) |
Jul 10, 2008 | 25.67 | 26.37 | 25.31 | 26.01 | 982,933 | +0.97(+3.88%) |
Jul 09, 2008 | 25.52 | 26.28 | 24.91 | 25.03 | 731,860 | -0.17(-0.67%) |
Jul 08, 2008 | 25.35 | 25.79 | 24.56 | 25.20 | 999,348 | -0.37(-1.45%) |
Jul 07, 2008 | 25.33 | 26.12 | 25.27 | 25.57 | 1,085,195 | -0.19(-0.72%) |
Jul 04, 2008 | 26.28 | 26.51 | 25.30 | 25.76 | 916,455 | +0.00(+0.00%) |
Jul 03, 2008 | 26.28 | 26.51 | 25.30 | 25.76 | 916,455 | -1.00(-3.72%) |
Jul 02, 2008 | 27.78 | 27.79 | 26.55 | 26.75 | 1,265,823 | -1.12(-4.01%) |
Jul 01, 2008 | 27.19 | 28.01 | 27.02 | 27.87 | 1,410,975 | +1.20(+4.48%) |
Jun 30, 2008 | 27.24 | 27.56 | 26.25 | 26.68 | 1,034,875 | -0.52(-1.93%) |
Jun 27, 2008 | 25.60 | 27.47 | 25.60 | 27.20 | 2,201,363 | +1.75(+6.88%) |
Jun 26, 2008 | 24.62 | 25.80 | 24.38 | 25.45 | 2,115,810 | +1.83(+7.74%) |
Jun 25, 2008 | 23.73 | 23.92 | 23.27 | 23.62 | 1,002,370 | -0.24(-1.00%) |
Jun 24, 2008 | 23.90 | 24.21 | 23.80 | 23.86 | 771,778 | -0.12(-0.48%) |
Jun 23, 2008 | 23.30 | 23.98 | 23.25 | 23.98 | 768,028 | +0.33(+1.40%) |
Jun 20, 2008 | 24.18 | 24.53 | 23.55 | 23.65 | 1,120,336 | -0.50(-2.08%) |
Jun 19, 2008 | 24.38 | 24.86 | 24.09 | 24.15 | 984,140 | +0.10(+0.42%) |
Jun 18, 2008 | 24.05 | 24.22 | 23.67 | 24.05 | 804,798 | +0.17(+0.71%) |
Jun 17, 2008 | 23.92 | 24.36 | 23.82 | 23.88 | 650,173 | -0.22(-0.93%) |
Jun 16, 2008 | 23.51 | 24.29 | 23.51 | 24.10 | 1,301,279 | +1.24(+5.43%) |
Jun 13, 2008 | 22.93 | 23.32 | 22.69 | 22.86 | 648,714 | +0.00(+0.00%) |
Jun 12, 2008 | 23.14 | 23.17 | 22.69 | 22.86 | 976,611 | -0.56(-2.40%) |
Jun 11, 2008 | 23.61 | 24.02 | 23.37 | 23.42 | 916,733 | +0.20(+0.86%) |
Jun 10, 2008 | 23.83 | 24.62 | 23.09 | 23.22 | 1,526,819 | -1.54(-6.23%) |
Jun 09, 2008 | 25.19 | 25.31 | 24.52 | 24.76 | 1,298,702 | -0.46(-1.80%) |
Jun 06, 2008 | 25.23 | 25.64 | 24.92 | 25.22 | 1,131,349 | +0.46(+1.87%) |
Jun 05, 2008 | 24.05 | 24.76 | 23.86 | 24.76 | 1,199,138 | +0.74(+3.08%) |
Jun 04, 2008 | 24.73 | 24.99 | 23.92 | 24.02 | 1,248,244 | -0.79(-3.20%) |
Jun 03, 2008 | 25.07 | 25.51 | 24.77 | 24.81 | 802,372 | -0.57(-2.25%) |
Jun 02, 2008 | 25.38 | 25.81 | 25.15 | 25.38 | 1,199,664 | -0.19(-0.75%) |
May 30, 2008 | 25.45 | 25.77 | 25.23 | 25.57 | 1,057,921 | +0.37(+1.47%) |
May 29, 2008 | 25.73 | 25.98 | 25.17 | 25.20 | 1,514,657 | -1.00(-3.80%) |
May 28, 2008 | 25.42 | 26.32 | 25.16 | 26.20 | 1,180,150 | +0.61(+2.38%) |
May 27, 2008 | 26.19 | 26.37 | 25.59 | 25.59 | 1,701,762 | -1.26(-4.68%) |
May 26, 2008 | 27.02 | 27.39 | 26.74 | 26.85 | 1,060,101 | +0.00(+0.00%) |
May 23, 2008 | 27.02 | 27.39 | 26.74 | 26.85 | 1,060,101 | +0.21(+0.78%) |
May 22, 2008 | 27.24 | 27.65 | 26.39 | 26.64 | 1,119,098 | -0.72(-2.62%) |
May 21, 2008 | 27.85 | 28.29 | 27.29 | 27.36 | 2,000,907 | -0.49(-1.77%) |
May 20, 2008 | 27.37 | 27.85 | 27.06 | 27.85 | 1,274,264 | +0.93(+3.44%) |
May 19, 2008 | 27.58 | 27.72 | 26.85 | 26.92 | 1,148,492 | -0.29(-1.08%) |
May 16, 2008 | 27.93 | 27.94 | 27.11 | 27.22 | 1,361,080 | +0.00(+0.00%) |
May 15, 2008 | 26.69 | 27.56 | 26.63 | 27.22 | 1,391,736 | +1.08(+4.13%) |
May 14, 2008 | 26.65 | 27.09 | 26.11 | 26.14 | 921,251 | -0.28(-1.05%) |
May 13, 2008 | 26.31 | 26.74 | 26.00 | 26.41 | 680,285 | -0.31(-1.15%) |
May 12, 2008 | 26.54 | 27.27 | 26.15 | 26.72 | 952,846 | +0.13(+0.49%) |
May 09, 2008 | 27.09 | 27.19 | 26.31 | 26.59 | 838,613 | -0.21(-0.78%) |
May 08, 2008 | 26.61 | 26.89 | 26.50 | 26.80 | 1,149,661 | +0.52(+2.00%) |
May 07, 2008 | 26.22 | 26.51 | 25.91 | 26.28 | 1,011,528 | -0.08(-0.29%) |
May 06, 2008 | 26.28 | 26.92 | 26.23 | 26.35 | 1,078,074 | +0.10(+0.38%) |
May 05, 2008 | 26.44 | 26.48 | 25.94 | 26.25 | 902,763 | +0.49(+1.92%) |
May 02, 2008 | 25.30 | 26.11 | 25.17 | 25.76 | 1,000,642 | +0.49(+1.92%) |
May 01, 2008 | 25.38 | 25.70 | 24.39 | 25.27 | 2,273,688 | -0.57(-2.21%) |
Apr 30, 2008 | 25.00 | 26.03 | 24.70 | 25.84 | 2,056,881 | +0.93(+3.71%) |
Apr 29, 2008 | 25.68 | 25.73 | 24.84 | 24.92 | 1,916,877 | -1.10(-4.24%) |
Apr 28, 2008 | 26.85 | 27.16 | 26.01 | 26.02 | 1,068,449 | -0.81(-3.02%) |
Apr 25, 2008 | 26.46 | 27.10 | 26.31 | 26.83 | 1,358,456 | +0.64(+2.44%) |
Apr 24, 2008 | 27.03 | 27.19 | 25.85 | 26.19 | 2,172,409 | -1.06(-3.88%) |
Apr 23, 2008 | 28.10 | 28.54 | 27.07 | 27.25 | 2,131,409 | -1.70(-5.89%) |
Apr 22, 2008 | 29.20 | 29.84 | 28.87 | 28.95 | 817,173 | -0.22(-0.74%) |
Apr 21, 2008 | 29.62 | 30.12 | 28.81 | 29.17 | 2,261,270 | -0.61(-2.05%) |
Apr 18, 2008 | 30.68 | 30.70 | 29.21 | 29.78 | 1,891,370 | -1.50(-4.79%) |
Apr 17, 2008 | 31.50 | 31.59 | 30.67 | 31.27 | 1,119,653 | -0.19(-0.59%) |
Apr 16, 2008 | 30.70 | 31.55 | 30.56 | 31.46 | 1,603,317 | +1.49(+4.97%) |
Apr 15, 2008 | 29.88 | 30.03 | 29.39 | 29.97 | 839,207 | +0.39(+1.30%) |
Apr 14, 2008 | 29.17 | 29.98 | 28.89 | 29.59 | 1,106,014 | +0.45(+1.54%) |
Apr 11, 2008 | 29.27 | 30.16 | 29.05 | 29.14 | 1,068,200 | -0.99(-3.28%) |
Apr 10, 2008 | 30.48 | 30.57 | 29.48 | 30.13 | 912,223 | -0.24(-0.79%) |
Apr 09, 2008 | 29.74 | 30.60 | 29.65 | 30.36 | 1,413,553 | +0.72(+2.42%) |
Apr 08, 2008 | 29.68 | 30.15 | 29.34 | 29.65 | 853,882 | -0.67(-2.21%) |
Apr 07, 2008 | 29.93 | 30.60 | 29.93 | 30.32 | 1,427,724 | +0.49(+1.66%) |
Apr 04, 2008 | 29.70 | 30.20 | 29.52 | 29.82 | 1,151,839 | +0.12(+0.42%) |
Apr 03, 2008 | 29.39 | 29.91 | 29.25 | 29.70 | 1,424,926 | +0.22(+0.73%) |
Apr 02, 2008 | 28.23 | 29.63 | 28.09 | 29.49 | 1,822,019 | +1.30(+4.63%) |
Apr 01, 2008 | 28.93 | 29.34 | 27.69 | 28.18 | 2,494,316 | -1.42(-4.80%) |
Mar 31, 2008 | 30.37 | 30.64 | 28.97 | 29.60 | 1,597,360 | -0.59(-1.94%) |
Mar 28, 2008 | 30.33 | 30.64 | 29.59 | 30.19 | 1,224,977 | -0.34(-1.11%) |
Mar 27, 2008 | 30.74 | 30.92 | 30.10 | 30.53 | 1,257,138 | -0.68(-2.18%) |
Mar 26, 2008 | 30.96 | 31.26 | 30.40 | 31.21 | 1,858,338 | +0.71(+2.33%) |
Mar 25, 2008 | 29.08 | 30.53 | 28.93 | 30.50 | 1,918,658 | +2.28(+8.09%) |
Mar 24, 2008 | 28.92 | 29.23 | 28.11 | 28.21 | 1,694,576 | -0.43(-1.51%) |
Mar 21, 2008 | 27.23 | 28.68 | 26.48 | 28.64 | 4,821,024 | +0.00(+0.00%) |
Mar 20, 2008 | 27.23 | 28.68 | 26.48 | 28.64 | 4,821,024 | +0.56(+1.98%) |
Mar 19, 2008 | 29.52 | 29.62 | 28.02 | 28.09 | 3,151,053 | -1.85(-6.18%) |
Mar 18, 2008 | 31.46 | 31.46 | 29.75 | 29.94 | 2,282,067 | -1.07(-3.46%) |
Mar 17, 2008 | 32.69 | 32.69 | 30.34 | 31.01 | 2,693,254 | -1.80(-5.48%) |
Mar 14, 2008 | 32.99 | 34.02 | 31.88 | 32.81 | 2,650,601 | +0.15(+0.45%) |
Mar 13, 2008 | 32.32 | 33.29 | 32.31 | 32.66 | 2,312,005 | +0.94(+2.97%) |
Mar 12, 2008 | 31.33 | 32.13 | 31.19 | 31.72 | 1,604,560 | +0.47(+1.51%) |
Mar 11, 2008 | 29.99 | 31.25 | 29.51 | 31.25 | 1,665,372 | +1.59(+5.36%) |
Mar 10, 2008 | 29.84 | 30.46 | 29.21 | 29.66 | 1,735,454 | -0.77(-2.53%) |
Mar 07, 2008 | 31.86 | 31.93 | 29.85 | 30.43 | 2,677,941 | -1.30(-4.11%) |
Mar 06, 2008 | 31.83 | 32.36 | 31.33 | 31.74 | 2,162,151 | -0.01(-0.02%) |
Mar 05, 2008 | 30.80 | 31.82 | 30.29 | 31.75 | 3,129,353 | +1.47(+4.87%) |
Mar 04, 2008 | 32.46 | 32.66 | 29.47 | 30.27 | 4,199,610 | -1.77(-5.54%) |
Mar 03, 2008 | 31.68 | 32.20 | 31.21 | 32.05 | 2,142,233 | +1.19(+3.85%) |
Feb 29, 2008 | 31.37 | 31.40 | 30.33 | 30.86 | 2,252,325 | -0.77(-2.44%) |
Feb 28, 2008 | 31.73 | 32.19 | 31.31 | 31.63 | 2,353,286 | +0.01(+0.02%) |
Feb 27, 2008 | 30.92 | 31.78 | 30.70 | 31.62 | 3,577,462 | +1.39(+4.59%) |
Feb 26, 2008 | 29.48 | 30.70 | 29.08 | 30.23 | 2,450,264 | +0.85(+2.89%) |
Feb 25, 2008 | 28.47 | 29.43 | 27.77 | 29.38 | 1,876,337 | +1.24(+4.40%) |
Feb 22, 2008 | 28.74 | 28.75 | 27.42 | 28.15 | 1,517,008 | -0.26(-0.91%) |
Feb 21, 2008 | 28.60 | 29.66 | 28.38 | 28.41 | 2,271,765 | +0.02(+0.08%) |
Feb 20, 2008 | 27.77 | 28.40 | 27.43 | 28.38 | 1,983,064 | +0.40(+1.43%) |
Feb 19, 2008 | 26.99 | 28.08 | 26.89 | 27.98 | 1,629,779 | +1.87(+7.15%) |
Feb 18, 2008 | 26.19 | 26.85 | 25.86 | 26.11 | 949,263 | +0.00(+0.00%) |
Feb 15, 2008 | 26.19 | 26.85 | 25.86 | 26.11 | 949,263 | -0.07(-0.27%) |
Feb 14, 2008 | 26.54 | 27.16 | 26.08 | 26.18 | 1,128,991 | -0.51(-1.91%) |
Feb 13, 2008 | 26.63 | 26.95 | 25.95 | 26.69 | 1,219,018 | +0.39(+1.47%) |
Feb 12, 2008 | 27.93 | 28.13 | 26.10 | 26.31 | 1,882,368 | -1.23(-4.45%) |
Feb 11, 2008 | 26.85 | 27.82 | 26.34 | 27.53 | 1,686,384 | +0.78(+2.91%) |
Feb 08, 2008 | 25.84 | 26.93 | 25.84 | 26.75 | 1,551,140 | +1.22(+4.77%) |
Feb 07, 2008 | 25.65 | 26.34 | 25.24 | 25.54 | 2,173,915 | -0.28(-1.08%) |
Feb 06, 2008 | 26.24 | 26.81 | 25.68 | 25.81 | 1,471,674 | +0.00(+0.00%) |
Feb 05, 2008 | 26.19 | 26.55 | 25.81 | 25.81 | 1,148,063 | -0.85(-3.18%) |
Feb 04, 2008 | 27.39 | 27.57 | 26.37 | 26.66 | 1,629,875 | -1.07(-3.87%) |
Feb 01, 2008 | 28.70 | 28.70 | 27.17 | 27.73 | 1,739,285 | -0.22(-0.77%) |
Jan 31, 2008 | 28.60 | 29.05 | 27.83 | 27.95 | 2,017,241 | -1.04(-3.59%) |
Jan 30, 2008 | 27.96 | 29.32 | 27.44 | 28.99 | 2,133,265 | +1.24(+4.48%) |
Jan 29, 2008 | 28.14 | 28.30 | 27.60 | 27.75 | 1,130,833 | -0.29(-1.02%) |
Jan 28, 2008 | 27.16 | 28.10 | 26.85 | 28.03 | 1,761,308 | +0.86(+3.15%) |
Jan 25, 2008 | 28.57 | 28.85 | 27.02 | 27.18 | 1,833,220 | -0.69(-2.46%) |
Jan 24, 2008 | 27.83 | 28.03 | 27.04 | 27.87 | 2,341,824 | +1.32(+4.97%) |
Jan 23, 2008 | 26.62 | 27.14 | 24.73 | 26.55 | 2,965,811 | -0.83(-3.02%) |
Jan 22, 2008 | 25.53 | 28.10 | 24.78 | 27.37 | 2,676,422 | -0.63(-2.26%) |
Jan 21, 2008 | 27.57 | 28.24 | 26.69 | 28.00 | 2,031,317 | +0.00(+0.00%) |
Jan 18, 2008 | 27.57 | 28.24 | 26.69 | 28.00 | 2,031,317 | +1.11(+4.13%) |
Jan 17, 2008 | 27.39 | 28.22 | 26.69 | 26.89 | 2,012,294 | -0.30(-1.11%) |
Jan 16, 2008 | 28.00 | 28.47 | 26.38 | 27.19 | 2,451,160 | -1.40(-4.91%) |
Jan 15, 2008 | 30.02 | 30.25 | 28.30 | 28.60 | 2,143,979 | -1.53(-5.07%) |
Jan 14, 2008 | 29.58 | 30.66 | 29.53 | 30.13 | 2,737,273 | +1.23(+4.24%) |
Jan 11, 2008 | 29.31 | 29.70 | 28.71 | 28.90 | 1,837,064 | -0.49(-1.68%) |
Jan 10, 2008 | 27.97 | 29.76 | 27.53 | 29.39 | 2,029,378 | +1.06(+3.76%) |
Jan 09, 2008 | 28.24 | 28.44 | 27.60 | 28.33 | 1,944,192 | -0.05(-0.19%) |
Jan 08, 2008 | 27.69 | 28.95 | 27.68 | 28.38 | 2,234,335 | +1.36(+5.02%) |
Jan 07, 2008 | 27.36 | 27.76 | 26.27 | 27.02 | 1,269,424 | -0.62(-2.23%) |
Jan 04, 2008 | 28.10 | 28.10 | 27.27 | 27.64 | 1,513,882 | -1.00(-3.48%) |
Jan 03, 2008 | 28.67 | 28.98 | 28.13 | 28.64 | 1,901,836 | -0.06(-0.21%) |
Jan 02, 2008 | 27.38 | 28.74 | 27.36 | 28.70 | 2,269,626 | +1.75(+6.50%) |
Jan 01, 2008 | 27.03 | 27.46 | 26.65 | 26.95 | 768,525 | +0.00(+0.00%) |
Dec 31, 2007 | 27.03 | 27.46 | 26.65 | 26.95 | 768,525 | -0.38(-1.38%) |
Dec 28, 2007 | 27.18 | 27.53 | 26.83 | 27.33 | 1,220,863 | +0.41(+1.52%) |
Dec 27, 2007 | 27.45 | 27.46 | 26.77 | 26.92 | 1,275,713 | -0.40(-1.47%) |
Dec 26, 2007 | 26.04 | 27.62 | 25.98 | 27.32 | 1,384,429 | +1.45(+5.62%) |
Dec 24, 2007 | 25.80 | 26.12 | 25.52 | 25.86 | 983,237 | +0.17(+0.65%) |
Dec 21, 2007 | 24.16 | 25.70 | 23.80 | 25.70 | 1,766,838 | +2.21(+9.39%) |
Dec 20, 2007 | 23.45 | 23.73 | 23.14 | 23.49 | 1,502,990 | -0.04(-0.16%) |
Dec 19, 2007 | 23.65 | 24.02 | 23.43 | 23.53 | 777,547 | -0.12(-0.52%) |
Dec 18, 2007 | 23.30 | 23.92 | 22.89 | 23.65 | 1,212,421 | +0.73(+3.20%) |
Dec 17, 2007 | 23.72 | 24.05 | 22.79 | 22.92 | 1,801,770 | -1.16(-4.84%) |
Dec 14, 2007 | 24.31 | 24.69 | 23.85 | 24.09 | 1,570,973 | -0.62(-2.53%) |
Dec 13, 2007 | 26.32 | 26.38 | 24.00 | 24.71 | 2,488,803 | -1.84(-6.92%) |
Dec 12, 2007 | 26.46 | 26.81 | 26.18 | 26.55 | 1,022,667 | +0.76(+2.93%) |
Dec 11, 2007 | 26.35 | 26.92 | 25.73 | 25.79 | 1,400,176 | -0.49(-1.88%) |
Dec 10, 2007 | 26.23 | 26.76 | 26.14 | 26.28 | 1,204,321 | +0.23(+0.89%) |
Dec 07, 2007 | 25.77 | 26.08 | 25.26 | 26.05 | 1,291,973 | +0.39(+1.53%) |
Dec 06, 2007 | 24.51 | 25.81 | 24.49 | 25.66 | 1,763,522 | +0.89(+3.61%) |
Dec 05, 2007 | 25.00 | 25.26 | 24.41 | 24.76 | 1,062,844 | -0.17(-0.68%) |
Dec 04, 2007 | 25.45 | 25.45 | 24.78 | 24.93 | 1,097,983 | -0.34(-1.34%) |