Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 19.84 | 20.54 | 19.59 | 20.26 | 261,727 | +0.46(+2.30%) |
Oct 30, 2008 | 19.97 | 20.04 | 19.32 | 19.81 | 279,838 | +0.64(+3.33%) |
Oct 29, 2008 | 19.02 | 20.06 | 18.84 | 19.17 | 195,748 | +0.12(+0.65%) |
Oct 28, 2008 | 18.22 | 19.04 | 17.34 | 19.04 | 290,037 | +1.56(+8.91%) |
Oct 27, 2008 | 17.75 | 18.40 | 17.45 | 17.49 | 127,508 | -0.61(-3.35%) |
Oct 24, 2008 | 16.65 | 18.44 | 16.54 | 18.09 | 331,703 | -0.73(-3.86%) |
Oct 23, 2008 | 18.90 | 19.30 | 17.93 | 18.82 | 558,870 | -0.12(-0.63%) |
Oct 22, 2008 | 19.74 | 19.74 | 18.38 | 18.94 | 366,085 | -1.12(-5.58%) |
Oct 21, 2008 | 20.44 | 20.68 | 19.96 | 20.06 | 153,541 | -0.48(-2.35%) |
Oct 20, 2008 | 20.03 | 20.54 | 19.83 | 20.54 | 216,066 | +0.67(+3.36%) |
Oct 17, 2008 | 19.36 | 20.74 | 19.36 | 19.87 | 527,081 | -0.24(-1.21%) |
Oct 16, 2008 | 19.39 | 20.11 | 18.44 | 20.11 | 364,562 | +0.74(+3.84%) |
Oct 15, 2008 | 21.18 | 21.18 | 19.36 | 19.37 | 484,860 | -2.02(-9.44%) |
Oct 14, 2008 | 24.04 | 24.04 | 20.80 | 21.39 | 375,918 | -0.29(-1.35%) |
Oct 13, 2008 | 21.54 | 21.72 | 20.61 | 21.68 | 474,561 | +1.51(+7.51%) |
Oct 10, 2008 | 17.96 | 20.49 | 17.95 | 20.17 | 801,795 | +0.19(+0.95%) |
Oct 09, 2008 | 21.50 | 21.76 | 19.74 | 19.98 | 486,653 | -1.24(-5.84%) |
Oct 08, 2008 | 20.41 | 21.98 | 20.41 | 21.22 | 402,408 | -0.08(-0.35%) |
Oct 07, 2008 | 22.79 | 23.48 | 21.26 | 21.29 | 475,308 | -1.05(-4.70%) |
Oct 06, 2008 | 22.20 | 22.44 | 21.16 | 22.34 | 495,622 | -0.56(-2.45%) |
Oct 03, 2008 | 23.71 | 24.12 | 22.90 | 22.90 | 349,813 | -0.39(-1.69%) |
Oct 02, 2008 | 25.01 | 25.01 | 23.20 | 23.30 | 300,128 | -1.57(-6.32%) |
Oct 01, 2008 | 25.42 | 25.42 | 24.55 | 24.87 | 639,670 | -0.55(-2.16%) |
Sep 30, 2008 | 25.41 | 26.04 | 24.63 | 25.42 | 264,415 | +0.81(+3.27%) |
Sep 29, 2008 | 25.65 | 25.98 | 24.46 | 24.61 | 386,628 | -1.74(-6.59%) |
Sep 26, 2008 | 25.35 | 26.37 | 25.12 | 26.35 | 0 | -0.13(-0.50%) |
Sep 25, 2008 | 25.90 | 26.69 | 25.85 | 26.48 | 350,491 | +0.45(+1.73%) |
Sep 24, 2008 | 26.23 | 26.46 | 25.90 | 26.03 | 549,763 | -0.42(-1.57%) |
Sep 23, 2008 | 27.02 | 27.22 | 26.40 | 26.45 | 224,456 | -0.64(-2.37%) |
Sep 22, 2008 | 28.46 | 28.46 | 26.99 | 27.09 | 237,357 | -0.90(-3.21%) |
Sep 19, 2008 | 30.99 | 31.43 | 27.14 | 27.99 | 0 | +1.04(+3.84%) |
Sep 18, 2008 | 26.29 | 27.10 | 25.28 | 26.95 | 667,183 | +0.97(+3.71%) |
Sep 17, 2008 | 26.67 | 26.71 | 25.94 | 25.98 | 312,621 | -1.20(-4.43%) |
Sep 16, 2008 | 26.34 | 27.38 | 26.02 | 27.19 | 589,680 | +0.14(+0.52%) |
Sep 15, 2008 | 27.14 | 27.79 | 26.98 | 27.05 | 505,527 | -1.13(-4.02%) |
Sep 12, 2008 | 27.94 | 28.23 | 27.76 | 28.18 | 253,206 | -0.02(-0.08%) |
Sep 11, 2008 | 27.45 | 28.21 | 27.22 | 28.20 | 252,863 | +0.42(+1.50%) |
Sep 10, 2008 | 27.72 | 28.05 | 27.53 | 27.79 | 90,342 | +0.17(+0.61%) |
Sep 09, 2008 | 28.68 | 28.71 | 27.62 | 27.62 | 129,396 | -0.95(-3.32%) |
Sep 08, 2008 | 29.26 | 29.28 | 28.21 | 28.57 | 347,116 | +0.49(+1.76%) |
Sep 05, 2008 | 27.95 | 28.13 | 27.54 | 28.07 | 0 | +0.00(+0.02%) |
Sep 04, 2008 | 28.92 | 28.92 | 27.94 | 28.07 | 382,207 | -1.02(-3.52%) |
Sep 03, 2008 | 29.35 | 29.43 | 28.90 | 29.09 | 451,611 | -0.23(-0.77%) |
Sep 02, 2008 | 29.82 | 30.09 | 29.22 | 29.32 | 98,954 | -0.10(-0.33%) |
Aug 29, 2008 | 29.77 | 29.82 | 29.42 | 29.42 | 52,163 | -0.38(-1.28%) |
Aug 28, 2008 | 29.38 | 29.84 | 29.38 | 29.80 | 125,079 | +0.62(+2.14%) |
Aug 27, 2008 | 28.82 | 29.44 | 28.81 | 29.17 | 84,543 | +0.27(+0.92%) |
Aug 26, 2008 | 28.84 | 28.94 | 28.67 | 28.91 | 269,582 | +0.02(+0.08%) |
Aug 25, 2008 | 29.48 | 29.50 | 28.76 | 28.88 | 126,715 | -0.55(-1.88%) |
Aug 22, 2008 | 29.08 | 29.50 | 29.08 | 29.44 | 113,524 | +0.38(+1.31%) |
Aug 21, 2008 | 28.71 | 29.12 | 28.71 | 29.06 | 94,189 | -0.01(-0.03%) |
Aug 20, 2008 | 29.03 | 29.19 | 28.72 | 29.07 | 209,621 | +0.04(+0.14%) |
Aug 19, 2008 | 29.32 | 29.32 | 28.94 | 29.03 | 106,271 | -0.51(-1.74%) |
Aug 18, 2008 | 29.88 | 30.06 | 29.35 | 29.54 | 104,233 | -0.34(-1.14%) |
Aug 15, 2008 | 29.58 | 29.99 | 29.58 | 29.88 | 0 | +0.18(+0.62%) |
Aug 14, 2008 | 29.21 | 29.91 | 29.21 | 29.70 | 159,229 | +0.19(+0.65%) |
Aug 13, 2008 | 29.53 | 29.60 | 29.11 | 29.50 | 153,904 | -0.10(-0.33%) |
Aug 12, 2008 | 30.10 | 30.10 | 29.49 | 29.60 | 96,880 | -0.29(-0.98%) |
Aug 11, 2008 | 29.81 | 30.11 | 29.55 | 29.89 | 133,648 | +0.15(+0.52%) |
Aug 08, 2008 | 29.07 | 29.84 | 28.88 | 29.74 | 90,909 | +0.84(+2.89%) |
Aug 07, 2008 | 28.99 | 29.27 | 28.87 | 28.90 | 131,883 | -0.40(-1.36%) |
Aug 06, 2008 | 29.17 | 29.38 | 28.95 | 29.30 | 120,139 | +0.14(+0.49%) |
Aug 05, 2008 | 28.54 | 29.17 | 28.54 | 29.16 | 444,473 | +0.73(+2.57%) |
Aug 04, 2008 | 28.66 | 28.88 | 28.35 | 28.43 | 165,240 | -0.34(-1.18%) |
Aug 01, 2008 | 29.04 | 29.12 | 28.59 | 28.77 | 335,398 | -0.19(-0.64%) |
Jul 31, 2008 | 29.28 | 29.49 | 28.95 | 28.95 | 172,661 | -0.50(-1.68%) |
Jul 30, 2008 | 29.26 | 29.55 | 29.17 | 29.45 | 270,336 | +0.44(+1.53%) |
Jul 29, 2008 | 29.01 | 29.03 | 28.39 | 29.01 | 102,331 | +0.68(+2.39%) |
Jul 28, 2008 | 28.91 | 28.91 | 28.33 | 28.33 | 206,763 | -0.50(-1.72%) |
Jul 25, 2008 | 28.82 | 28.90 | 28.66 | 28.83 | 189,969 | +0.21(+0.73%) |
Jul 24, 2008 | 29.35 | 29.50 | 28.62 | 28.62 | 236,941 | -0.81(-2.74%) |
Jul 23, 2008 | 29.26 | 29.48 | 29.11 | 29.42 | 289,685 | +0.23(+0.79%) |
Jul 22, 2008 | 28.60 | 29.19 | 28.60 | 29.19 | 72,489 | +0.55(+1.93%) |
Jul 21, 2008 | 28.59 | 28.71 | 28.44 | 28.64 | 119,113 | +0.01(+0.05%) |
Jul 18, 2008 | 28.65 | 28.77 | 28.42 | 28.63 | 319,418 | -0.01(-0.03%) |
Jul 17, 2008 | 28.33 | 28.71 | 28.11 | 28.64 | 198,773 | +0.50(+1.78%) |
Jul 16, 2008 | 27.46 | 28.14 | 27.19 | 28.14 | 331,572 | +0.85(+3.13%) |
Jul 15, 2008 | 27.45 | 27.64 | 26.79 | 27.28 | 260,722 | -0.41(-1.47%) |
Jul 14, 2008 | 28.25 | 28.25 | 27.54 | 27.69 | 184,037 | -0.14(-0.49%) |
Jul 11, 2008 | 27.71 | 28.18 | 27.55 | 27.83 | 143,332 | -0.29(-1.02%) |
Jul 10, 2008 | 27.73 | 28.18 | 27.70 | 28.11 | 224,438 | +0.31(+1.13%) |
Jul 09, 2008 | 28.52 | 28.54 | 27.80 | 27.80 | 98,897 | -0.60(-2.10%) |
Jul 08, 2008 | 27.69 | 28.40 | 27.69 | 28.40 | 357,399 | +0.62(+2.23%) |
Jul 07, 2008 | 27.91 | 28.22 | 27.57 | 27.78 | 249,976 | +0.02(+0.08%) |
Jul 04, 2008 | 27.77 | 28.00 | 27.58 | 27.76 | 102,909 | +0.00(+0.00%) |
Jul 03, 2008 | 27.77 | 28.00 | 27.58 | 27.76 | 102,909 | +0.10(+0.37%) |
Jul 02, 2008 | 28.68 | 28.68 | 27.65 | 27.65 | 120,904 | -0.89(-3.13%) |
Jul 01, 2008 | 28.75 | 28.75 | 28.04 | 28.55 | 376,662 | +0.01(+0.05%) |
Jun 30, 2008 | 28.51 | 28.72 | 28.34 | 28.53 | 355,375 | +0.06(+0.22%) |
Jun 27, 2008 | 28.61 | 28.63 | 28.24 | 28.47 | 186,066 | -0.06(-0.22%) |
Jun 26, 2008 | 29.22 | 29.22 | 28.52 | 28.53 | 378,408 | -1.04(-3.50%) |
Jun 25, 2008 | 29.74 | 29.84 | 29.52 | 29.57 | 88,212 | -0.13(-0.43%) |
Jun 24, 2008 | 29.88 | 30.05 | 29.63 | 29.70 | 208,358 | -0.40(-1.32%) |
Jun 23, 2008 | 30.32 | 30.33 | 30.07 | 30.10 | 141,276 | +0.01(+0.04%) |
Jun 20, 2008 | 30.42 | 30.42 | 29.99 | 30.08 | 146,377 | -0.51(-1.68%) |
Jun 19, 2008 | 30.28 | 30.67 | 30.19 | 30.60 | 127,101 | +0.35(+1.17%) |
Jun 18, 2008 | 30.41 | 30.47 | 30.19 | 30.24 | 63,338 | -0.30(-0.97%) |
Jun 17, 2008 | 31.06 | 31.06 | 30.53 | 30.54 | 180,669 | -0.24(-0.78%) |
Jun 16, 2008 | 30.65 | 30.87 | 30.53 | 30.78 | 157,806 | +0.09(+0.29%) |
Jun 13, 2008 | 30.70 | 30.80 | 30.50 | 30.69 | 53,391 | +0.35(+1.14%) |
Jun 12, 2008 | 30.57 | 30.92 | 30.27 | 30.34 | 271,778 | +0.08(+0.26%) |
Jun 11, 2008 | 30.91 | 30.91 | 30.26 | 30.27 | 191,094 | -0.70(-2.27%) |
Jun 10, 2008 | 30.98 | 31.18 | 30.77 | 30.97 | 79,795 | -0.12(-0.37%) |
Jun 09, 2008 | 31.10 | 31.18 | 30.86 | 31.08 | 56,798 | +0.09(+0.29%) |
Jun 06, 2008 | 31.62 | 31.75 | 30.98 | 31.00 | 127,117 | -1.03(-3.22%) |
Jun 05, 2008 | 31.73 | 32.07 | 31.63 | 32.03 | 61,431 | +0.43(+1.37%) |
Jun 04, 2008 | 31.51 | 31.83 | 31.48 | 31.59 | 114,995 | -0.04(-0.14%) |
Jun 03, 2008 | 31.85 | 32.00 | 31.43 | 31.64 | 51,955 | -0.18(-0.56%) |
Jun 02, 2008 | 32.11 | 32.11 | 31.62 | 31.81 | 325,497 | -0.31(-0.95%) |
May 30, 2008 | 31.97 | 32.20 | 31.90 | 32.12 | 202,428 | +0.21(+0.67%) |
May 29, 2008 | 31.73 | 32.10 | 31.56 | 31.91 | 48,442 | +0.22(+0.68%) |
May 28, 2008 | 31.47 | 31.72 | 31.39 | 31.69 | 198,052 | +0.28(+0.89%) |
May 27, 2008 | 31.06 | 31.41 | 31.04 | 31.41 | 103,799 | +0.29(+0.92%) |
May 26, 2008 | 31.27 | 31.33 | 31.01 | 31.12 | 0 | +0.00(+0.00%) |
May 23, 2008 | 31.27 | 31.33 | 31.01 | 31.12 | 97,347 | -0.38(-1.21%) |
May 22, 2008 | 31.52 | 31.69 | 31.43 | 31.50 | 247,082 | -0.03(-0.08%) |
May 21, 2008 | 32.18 | 32.21 | 31.50 | 31.53 | 205,505 | -0.54(-1.70%) |
May 20, 2008 | 32.31 | 32.31 | 31.97 | 32.08 | 95,529 | -0.31(-0.97%) |
May 19, 2008 | 32.21 | 32.76 | 32.21 | 32.39 | 56,249 | +0.14(+0.43%) |
May 16, 2008 | 32.30 | 32.37 | 32.07 | 32.25 | 69,205 | -0.04(-0.12%) |
May 15, 2008 | 32.13 | 32.31 | 32.05 | 32.29 | 80,540 | +0.25(+0.77%) |
May 14, 2008 | 32.09 | 32.34 | 32.04 | 32.04 | 52,138 | +0.04(+0.12%) |
May 13, 2008 | 31.97 | 32.05 | 31.78 | 32.01 | 61,465 | +0.23(+0.72%) |
May 12, 2008 | 31.34 | 31.77 | 31.25 | 31.77 | 51,080 | +0.43(+1.38%) |
May 09, 2008 | 31.17 | 31.38 | 31.16 | 31.34 | 48,794 | -0.15(-0.49%) |
May 08, 2008 | 31.34 | 31.62 | 31.34 | 31.50 | 60,663 | +0.22(+0.71%) |
May 07, 2008 | 31.73 | 31.91 | 31.27 | 31.27 | 65,204 | -0.58(-1.82%) |
May 06, 2008 | 31.50 | 31.89 | 31.43 | 31.85 | 33,912 | +0.17(+0.54%) |
May 05, 2008 | 31.78 | 31.78 | 31.54 | 31.68 | 174,972 | -0.15(-0.46%) |
May 02, 2008 | 32.09 | 32.09 | 31.62 | 31.83 | 82,151 | +0.11(+0.34%) |
May 01, 2008 | 31.28 | 31.77 | 31.20 | 31.72 | 171,952 | +0.54(+1.73%) |
Apr 30, 2008 | 31.28 | 31.64 | 31.17 | 31.18 | 210,314 | -0.12(-0.40%) |
Apr 29, 2008 | 31.50 | 31.51 | 31.25 | 31.31 | 116,235 | -0.20(-0.63%) |
Apr 28, 2008 | 31.54 | 31.60 | 31.37 | 31.50 | 65,498 | +0.05(+0.17%) |
Apr 25, 2008 | 31.40 | 31.50 | 31.02 | 31.45 | 95,926 | +0.26(+0.82%) |
Apr 24, 2008 | 30.89 | 31.35 | 30.66 | 31.20 | 190,039 | +0.32(+1.03%) |
Apr 23, 2008 | 30.88 | 31.11 | 30.73 | 30.88 | 239,322 | -0.03(-0.10%) |
Apr 22, 2008 | 31.02 | 31.08 | 30.69 | 30.91 | 694,923 | -0.26(-0.82%) |
Apr 21, 2008 | 31.20 | 31.23 | 31.00 | 31.16 | 189,418 | -0.15(-0.48%) |
Apr 18, 2008 | 31.11 | 31.40 | 31.00 | 31.31 | 179,316 | +0.79(+2.58%) |
Apr 17, 2008 | 30.58 | 30.67 | 30.40 | 30.53 | 143,987 | -0.19(-0.61%) |
Apr 16, 2008 | 30.08 | 30.72 | 30.08 | 30.71 | 143,671 | +0.86(+2.88%) |
Apr 15, 2008 | 29.97 | 29.97 | 29.60 | 29.85 | 244,694 | +0.03(+0.10%) |
Apr 14, 2008 | 29.90 | 29.93 | 29.74 | 29.82 | 157,191 | +0.00(+0.01%) |
Apr 11, 2008 | 30.64 | 30.64 | 29.72 | 29.82 | 312,196 | -1.20(-3.88%) |
Apr 10, 2008 | 30.79 | 31.12 | 30.63 | 31.02 | 92,167 | +0.20(+0.66%) |
Apr 09, 2008 | 31.23 | 31.26 | 30.69 | 30.82 | 170,104 | -0.39(-1.25%) |
Apr 08, 2008 | 31.15 | 31.24 | 31.02 | 31.21 | 159,486 | -0.12(-0.40%) |
Apr 07, 2008 | 31.67 | 31.67 | 31.23 | 31.33 | 314,907 | -0.11(-0.35%) |
Apr 04, 2008 | 31.35 | 31.64 | 31.15 | 31.44 | 566,336 | +0.15(+0.48%) |
Apr 03, 2008 | 31.10 | 31.37 | 31.07 | 31.29 | 608,353 | +0.04(+0.11%) |
Apr 02, 2008 | 31.49 | 31.49 | 31.17 | 31.26 | 133,770 | -0.01(-0.03%) |
Apr 01, 2008 | 30.81 | 31.31 | 30.59 | 31.27 | 279,666 | +0.97(+3.22%) |
Mar 31, 2008 | 30.08 | 30.44 | 30.05 | 30.29 | 49,924 | +0.22(+0.72%) |
Mar 28, 2008 | 30.36 | 30.41 | 30.05 | 30.07 | 79,969 | -0.14(-0.47%) |
Mar 27, 2008 | 30.54 | 30.55 | 30.20 | 30.22 | 73,418 | -0.32(-1.04%) |
Mar 26, 2008 | 30.57 | 30.59 | 30.36 | 30.54 | 69,327 | -0.17(-0.55%) |
Mar 25, 2008 | 30.91 | 30.91 | 30.37 | 30.70 | 214,155 | +0.11(+0.36%) |
Mar 24, 2008 | 30.31 | 30.71 | 30.20 | 30.59 | 96,530 | +0.57(+1.89%) |
Mar 21, 2008 | 29.69 | 30.06 | 29.59 | 30.03 | 141,893 | +0.00(+0.00%) |
Mar 20, 2008 | 29.69 | 30.06 | 29.59 | 30.03 | 141,893 | +0.47(+1.59%) |
Mar 19, 2008 | 30.32 | 30.48 | 29.56 | 29.56 | 121,987 | -0.65(-2.14%) |
Mar 18, 2008 | 29.45 | 30.21 | 29.45 | 30.20 | 121,693 | +1.14(+3.91%) |
Mar 17, 2008 | 28.73 | 29.30 | 28.68 | 29.07 | 102,466 | -0.20(-0.70%) |
Mar 14, 2008 | 29.68 | 29.88 | 28.92 | 29.27 | 206,926 | -0.38(-1.27%) |
Mar 13, 2008 | 28.90 | 29.78 | 28.90 | 29.65 | 296,383 | +0.16(+0.54%) |
Mar 12, 2008 | 29.78 | 29.84 | 29.44 | 29.49 | 98,945 | +0.07(+0.23%) |
Mar 11, 2008 | 28.55 | 29.42 | 28.55 | 29.42 | 107,981 | +1.00(+3.50%) |
Mar 10, 2008 | 28.95 | 28.96 | 28.41 | 28.42 | 246,777 | -0.63(-2.16%) |
Mar 07, 2008 | 29.22 | 29.55 | 28.87 | 29.05 | 181,055 | -0.42(-1.41%) |
Mar 06, 2008 | 29.84 | 29.90 | 29.47 | 29.47 | 109,973 | -0.58(-1.93%) |
Mar 05, 2008 | 29.92 | 30.20 | 29.73 | 30.05 | 194,953 | +0.26(+0.86%) |
Mar 04, 2008 | 29.53 | 29.84 | 29.37 | 29.79 | 258,657 | -0.08(-0.28%) |
Mar 03, 2008 | 29.79 | 29.91 | 29.58 | 29.88 | 79,573 | +0.10(+0.34%) |
Feb 29, 2008 | 30.18 | 30.18 | 29.69 | 29.77 | 154,516 | -0.68(-2.22%) |
Feb 28, 2008 | 30.49 | 30.59 | 30.34 | 30.45 | 139,833 | -0.22(-0.72%) |
Feb 27, 2008 | 30.43 | 30.92 | 30.43 | 30.67 | 201,504 | -0.09(-0.30%) |
Feb 26, 2008 | 30.54 | 30.89 | 30.47 | 30.77 | 122,212 | +0.10(+0.33%) |
Feb 25, 2008 | 30.22 | 30.69 | 30.09 | 30.66 | 323,717 | +0.53(+1.75%) |
Feb 22, 2008 | 30.10 | 30.17 | 29.64 | 30.14 | 220,367 | +0.17(+0.56%) |
Feb 21, 2008 | 30.39 | 30.49 | 29.93 | 29.97 | 187,272 | -0.27(-0.89%) |
Feb 20, 2008 | 29.96 | 30.33 | 29.78 | 30.24 | 158,854 | +0.19(+0.65%) |
Feb 19, 2008 | 30.47 | 30.47 | 29.99 | 30.04 | 130,345 | -0.00(-0.01%) |
Feb 18, 2008 | 29.66 | 30.07 | 29.66 | 30.05 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 29.66 | 30.07 | 29.66 | 30.05 | 87,776 | -0.17(-0.56%) |
Feb 14, 2008 | 30.78 | 30.78 | 30.14 | 30.22 | 105,722 | -0.45(-1.46%) |
Feb 13, 2008 | 30.72 | 30.72 | 30.28 | 30.66 | 100,752 | +0.58(+1.94%) |
Feb 12, 2008 | 29.99 | 30.34 | 29.95 | 30.08 | 99,170 | +0.20(+0.68%) |
Feb 11, 2008 | 29.56 | 29.92 | 29.43 | 29.88 | 65,059 | +0.26(+0.88%) |
Feb 08, 2008 | 29.65 | 29.77 | 29.39 | 29.61 | 97,655 | -0.08(-0.25%) |
Feb 07, 2008 | 29.61 | 29.87 | 29.40 | 29.69 | 149,547 | +0.04(+0.15%) |
Feb 06, 2008 | 30.04 | 30.16 | 29.61 | 29.65 | 185,013 | -0.17(-0.56%) |
Feb 05, 2008 | 30.14 | 30.27 | 29.79 | 29.81 | 665,281 | -0.89(-2.91%) |
Feb 04, 2008 | 31.04 | 31.04 | 30.65 | 30.71 | 84,713 | -0.29(-0.93%) |
Feb 01, 2008 | 30.51 | 31.01 | 30.51 | 31.00 | 148,417 | +0.54(+1.77%) |
Jan 31, 2008 | 29.44 | 30.63 | 29.43 | 30.46 | 70,517 | +0.54(+1.81%) |
Jan 30, 2008 | 29.65 | 30.51 | 29.65 | 29.92 | 74,547 | +0.02(+0.06%) |
Jan 29, 2008 | 30.03 | 30.03 | 29.72 | 29.90 | 133,959 | +0.26(+0.87%) |
Jan 28, 2008 | 29.37 | 29.64 | 29.06 | 29.64 | 146,610 | +0.36(+1.22%) |
Jan 25, 2008 | 29.61 | 29.73 | 29.19 | 29.28 | 121,564 | -0.02(-0.08%) |
Jan 24, 2008 | 29.26 | 29.42 | 29.07 | 29.31 | 576,296 | +0.32(+1.11%) |
Jan 23, 2008 | 27.33 | 29.03 | 27.33 | 28.99 | 804,890 | +0.58(+2.03%) |
Jan 22, 2008 | 0.0708 | 28.54 | 20.54 | 28.41 | 339,530 | -0.05(-0.19%) |
Jan 21, 2008 | 28.50 | 29.00 | 28.30 | 28.46 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 28.50 | 29.00 | 28.30 | 28.46 | 279,580 | +0.14(+0.48%) |
Jan 17, 2008 | 29.38 | 29.50 | 28.23 | 28.33 | 877,403 | -1.05(-3.59%) |
Jan 16, 2008 | 29.30 | 29.73 | 29.17 | 29.38 | 147,513 | -0.11(-0.38%) |
Jan 15, 2008 | 29.77 | 29.90 | 29.39 | 29.49 | 81,776 | -0.63(-2.09%) |
Jan 14, 2008 | 29.95 | 30.20 | 29.94 | 30.12 | 84,487 | +0.30(+0.99%) |
Jan 11, 2008 | 30.15 | 30.21 | 29.71 | 29.82 | 116,000 | -0.54(-1.79%) |
Jan 10, 2008 | 29.81 | 30.57 | 29.81 | 30.37 | 124,697 | +0.34(+1.12%) |
Jan 09, 2008 | 29.84 | 30.11 | 29.44 | 30.03 | 122,664 | +0.20(+0.68%) |
Jan 08, 2008 | 30.69 | 30.78 | 29.83 | 29.83 | 123,794 | -0.78(-2.55%) |
Jan 07, 2008 | 31.01 | 31.08 | 30.39 | 30.61 | 116,077 | -0.27(-0.87%) |
Jan 04, 2008 | 31.49 | 31.49 | 30.84 | 30.88 | 110,240 | -0.91(-2.86%) |
Jan 03, 2008 | 31.73 | 31.95 | 31.69 | 31.78 | 48,860 | +0.12(+0.38%) |
Jan 02, 2008 | 32.11 | 32.29 | 31.54 | 31.66 | 495,402 | -0.56(-1.74%) |
Jan 01, 2008 | 32.31 | 32.39 | 32.12 | 32.23 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 32.31 | 32.39 | 32.12 | 32.23 | 49,994 | -0.21(-0.66%) |
Dec 28, 2007 | 32.72 | 32.72 | 32.37 | 32.44 | 59,278 | -0.08(-0.23%) |
Dec 27, 2007 | 32.73 | 32.73 | 32.41 | 32.51 | 59,640 | -0.49(-1.49%) |
Dec 26, 2007 | 32.89 | 33.04 | 32.83 | 33.01 | 70,029 | +0.03(+0.08%) |
Dec 24, 2007 | 32.87 | 33.02 | 32.84 | 32.98 | 63,704 | +0.37(+1.13%) |
Dec 21, 2007 | 32.47 | 32.78 | 32.47 | 32.61 | 70,707 | +0.50(+1.56%) |
Dec 20, 2007 | 32.04 | 32.14 | 31.78 | 32.11 | 62,348 | +0.25(+0.79%) |
Dec 19, 2007 | 31.84 | 32.07 | 31.67 | 31.86 | 105,270 | -0.07(-0.21%) |
Dec 18, 2007 | 32.02 | 32.02 | 31.54 | 31.93 | 79,517 | +0.15(+0.47%) |
Dec 17, 2007 | 32.69 | 32.69 | 31.73 | 31.77 | 70,255 | -0.55(-1.71%) |
Dec 14, 2007 | 32.62 | 32.72 | 32.33 | 32.33 | 50,376 | -0.48(-1.47%) |
Dec 13, 2007 | 32.54 | 32.84 | 32.44 | 32.81 | 51,957 | +0.22(+0.67%) |
Dec 12, 2007 | 33.33 | 33.33 | 32.34 | 32.59 | 138,026 | +0.14(+0.44%) |
Dec 11, 2007 | 33.46 | 33.46 | 32.45 | 32.45 | 213,929 | -0.93(-2.78%) |
Dec 10, 2007 | 33.17 | 33.38 | 33.12 | 33.38 | 131,926 | +0.25(+0.75%) |
Dec 07, 2007 | 33.20 | 33.20 | 33.06 | 33.13 | 44,728 | +0.14(+0.43%) |
Dec 06, 2007 | 32.49 | 33.01 | 32.49 | 32.99 | 85,165 | +0.54(+1.68%) |
Dec 05, 2007 | 32.31 | 32.51 | 32.29 | 32.45 | 99,396 | +0.46(+1.45%) |
Dec 04, 2007 | 31.96 | 32.14 | 31.96 | 31.98 | 71,159 | -0.22(-0.67%) |
Dec 03, 2007 | 32.64 | 32.64 | 32.09 | 32.20 | 613,707 | -0.27(-0.83%) |
Nov 30, 2007 | 32.51 | 32.74 | 32.26 | 32.47 | 145,494 | +0.18(+0.56%) |
Nov 29, 2007 | 32.31 | 32.44 | 32.20 | 32.29 | 86,972 | -0.16(-0.50%) |
Nov 28, 2007 | 31.84 | 32.51 | 31.76 | 32.45 | 86,746 | +0.98(+3.12%) |
Nov 27, 2007 | 31.18 | 31.58 | 31.09 | 31.47 | 88,553 | +0.51(+1.66%) |
Nov 26, 2007 | 31.55 | 31.73 | 30.94 | 30.96 | 142,544 | -0.49(-1.56%) |
Nov 23, 2007 | 31.25 | 31.49 | 31.24 | 31.45 | 90,586 | +0.46(+1.49%) |
Nov 21, 2007 | 31.23 | 31.32 | 30.99 | 30.99 | 197,438 | -0.47(-1.51%) |
Nov 20, 2007 | 31.59 | 31.89 | 31.13 | 31.46 | 114,758 | -0.01(-0.03%) |
Nov 19, 2007 | 31.74 | 31.77 | 31.39 | 31.47 | 238,326 | -0.51(-1.61%) |
Nov 16, 2007 | 32.14 | 32.14 | 31.68 | 31.98 | 123,342 | +0.03(+0.08%) |
Nov 15, 2007 | 32.24 | 32.35 | 31.86 | 31.96 | 104,509 | -0.41(-1.27%) |
Nov 14, 2007 | 32.97 | 32.97 | 32.31 | 32.37 | 64,201 | -0.15(-0.46%) |
Nov 13, 2007 | 31.87 | 32.53 | 31.87 | 32.52 | 57,609 | +0.79(+2.48%) |
Nov 12, 2007 | 32.17 | 32.44 | 31.73 | 31.73 | 313,777 | -0.48(-1.48%) |
Nov 09, 2007 | 32.49 | 32.52 | 32.20 | 32.21 | 315,584 | -0.65(-1.98%) |
Nov 08, 2007 | 33.16 | 33.16 | 32.40 | 32.86 | 101,723 | +0.07(+0.20%) |
Nov 07, 2007 | 33.25 | 33.38 | 32.76 | 32.79 | 149,547 | -0.79(-2.35%) |
Nov 06, 2007 | 33.43 | 33.58 | 33.16 | 33.58 | 182,076 | +0.43(+1.28%) |
Nov 05, 2007 | 33.47 | 33.47 | 32.96 | 33.16 | 136,896 | -0.15(-0.47%) |
Nov 02, 2007 | 33.31 | 33.35 | 32.92 | 33.31 | 202,408 | +0.17(+0.52%) |