Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 11.59 | 12.06 | 11.42 | 11.92 | 2,522,913 | +0.21(+1.82%) |
Oct 30, 2008 | 11.74 | 12.19 | 11.28 | 11.71 | 3,390,919 | +0.37(+3.28%) |
Oct 29, 2008 | 12.49 | 12.57 | 11.26 | 11.33 | 4,656,223 | -1.20(-9.58%) |
Oct 28, 2008 | 10.77 | 12.56 | 10.47 | 12.53 | 5,670,991 | +2.69(+27.27%) |
Oct 27, 2008 | 10.32 | 10.40 | 9.754 | 9.849 | 2,100,395 | -0.71(-6.73%) |
Oct 24, 2008 | 10.15 | 10.75 | 9.920 | 10.56 | 2,158,925 | -0.24(-2.27%) |
Oct 23, 2008 | 11.11 | 11.13 | 10.23 | 10.80 | 2,833,497 | -0.24(-2.22%) |
Oct 22, 2008 | 11.54 | 12.02 | 10.95 | 11.05 | 2,441,749 | -0.96(-8.02%) |
Oct 21, 2008 | 12.63 | 12.70 | 11.97 | 12.01 | 1,403,145 | -0.77(-6.05%) |
Oct 20, 2008 | 12.42 | 12.83 | 12.17 | 12.79 | 2,149,159 | +0.50(+4.05%) |
Oct 17, 2008 | 11.68 | 12.65 | 11.63 | 12.29 | 2,477,289 | +0.27(+2.23%) |
Oct 16, 2008 | 11.97 | 12.23 | 11.05 | 12.02 | 3,616,769 | +0.02(+0.13%) |
Oct 15, 2008 | 13.22 | 13.39 | 11.99 | 12.01 | 2,783,747 | -1.41(-10.54%) |
Oct 14, 2008 | 13.98 | 13.98 | 13.06 | 13.42 | 2,682,361 | +0.20(+1.49%) |
Oct 13, 2008 | 12.08 | 13.77 | 12.04 | 13.22 | 3,511,514 | +1.26(+10.57%) |
Oct 10, 2008 | 11.14 | 12.63 | 10.67 | 11.96 | 5,564,443 | +0.36(+3.13%) |
Oct 09, 2008 | 12.40 | 12.58 | 11.59 | 11.59 | 3,035,673 | -0.49(-4.05%) |
Oct 08, 2008 | 11.87 | 12.68 | 11.74 | 12.08 | 4,057,962 | +0.02(+0.20%) |
Oct 07, 2008 | 12.95 | 13.10 | 12.06 | 12.06 | 3,576,823 | -0.70(-5.45%) |
Oct 06, 2008 | 13.17 | 13.26 | 12.12 | 12.76 | 5,027,178 | -0.70(-5.22%) |
Oct 03, 2008 | 14.04 | 14.25 | 13.43 | 13.46 | 3,738,784 | -0.36(-2.63%) |
Oct 02, 2008 | 14.30 | 14.38 | 13.78 | 13.82 | 2,501,316 | -0.54(-3.74%) |
Oct 01, 2008 | 14.45 | 14.57 | 14.24 | 14.36 | 2,510,535 | -0.22(-1.52%) |
Sep 30, 2008 | 14.71 | 14.71 | 14.17 | 14.58 | 2,616,768 | +0.29(+2.05%) |
Sep 29, 2008 | 15.35 | 15.56 | 13.59 | 14.29 | 3,132,266 | -1.30(-8.36%) |
Sep 26, 2008 | 15.43 | 15.73 | 15.21 | 15.59 | 0 | -0.13(-0.85%) |
Sep 25, 2008 | 15.65 | 15.82 | 15.46 | 15.73 | 1,661,989 | +0.34(+2.21%) |
Sep 24, 2008 | 15.32 | 15.47 | 15.13 | 15.39 | 1,762,969 | +0.06(+0.41%) |
Sep 23, 2008 | 15.14 | 15.58 | 14.98 | 15.32 | 2,128,049 | +0.28(+1.89%) |
Sep 22, 2008 | 15.91 | 15.95 | 14.98 | 15.04 | 2,357,727 | -1.04(-6.48%) |
Sep 19, 2008 | 15.19 | 18.49 | 15.19 | 16.08 | 0 | +0.41(+2.62%) |
Sep 18, 2008 | 15.84 | 15.95 | 15.01 | 15.67 | 3,434,143 | +0.06(+0.40%) |
Sep 17, 2008 | 16.46 | 16.61 | 15.60 | 15.61 | 3,098,789 | -1.07(-6.44%) |
Sep 16, 2008 | 16.22 | 16.73 | 15.94 | 16.68 | 2,556,390 | +0.19(+1.15%) |
Sep 15, 2008 | 16.72 | 16.97 | 16.34 | 16.49 | 1,802,752 | -0.75(-4.35%) |
Sep 12, 2008 | 16.78 | 17.27 | 16.78 | 17.24 | 2,205,438 | +0.19(+1.11%) |
Sep 11, 2008 | 16.76 | 17.10 | 16.70 | 17.05 | 2,067,801 | +0.01(+0.05%) |
Sep 10, 2008 | 16.78 | 17.24 | 16.65 | 17.04 | 3,003,438 | +0.35(+2.08%) |
Sep 09, 2008 | 16.90 | 17.08 | 16.69 | 16.70 | 2,423,370 | -0.22(-1.31%) |
Sep 08, 2008 | 16.70 | 17.64 | 16.66 | 16.92 | 3,470,241 | +0.44(+2.68%) |
Sep 05, 2008 | 16.61 | 16.85 | 16.11 | 16.48 | 0 | -0.17(-1.04%) |
Sep 04, 2008 | 17.17 | 17.18 | 16.63 | 16.65 | 1,820,812 | -0.49(-2.86%) |
Sep 03, 2008 | 17.42 | 17.53 | 17.08 | 17.14 | 1,644,046 | -0.28(-1.63%) |
Sep 02, 2008 | 17.47 | 17.87 | 17.34 | 17.42 | 1,139,478 | +0.17(+0.96%) |
Aug 29, 2008 | 17.61 | 17.61 | 17.16 | 17.26 | 1,666,819 | -0.49(-2.76%) |
Aug 28, 2008 | 17.45 | 17.89 | 17.27 | 17.75 | 1,763,623 | +0.39(+2.23%) |
Aug 27, 2008 | 17.19 | 17.41 | 17.06 | 17.36 | 749,353 | +0.15(+0.87%) |
Aug 26, 2008 | 17.32 | 17.32 | 16.96 | 17.21 | 1,259,253 | -0.14(-0.82%) |
Aug 25, 2008 | 17.50 | 17.64 | 17.25 | 17.35 | 1,165,457 | -0.28(-1.61%) |
Aug 22, 2008 | 17.72 | 17.89 | 17.38 | 17.64 | 1,344,706 | +0.13(+0.77%) |
Aug 21, 2008 | 17.31 | 17.58 | 17.10 | 17.50 | 1,188,982 | -0.06(-0.31%) |
Aug 20, 2008 | 17.77 | 17.78 | 17.40 | 17.56 | 1,360,993 | -0.14(-0.80%) |
Aug 19, 2008 | 17.76 | 17.89 | 17.51 | 17.70 | 1,411,907 | -0.24(-1.32%) |
Aug 18, 2008 | 18.21 | 18.24 | 17.84 | 17.94 | 1,214,803 | -0.30(-1.65%) |
Aug 15, 2008 | 18.17 | 18.48 | 18.11 | 18.24 | 0 | +0.12(+0.65%) |
Aug 14, 2008 | 17.92 | 18.21 | 17.56 | 18.12 | 1,536,999 | +0.12(+0.66%) |
Aug 13, 2008 | 18.08 | 18.17 | 17.64 | 18.00 | 1,873,427 | -0.12(-0.65%) |
Aug 12, 2008 | 18.27 | 18.57 | 17.98 | 18.12 | 3,579,324 | -0.29(-1.59%) |
Aug 11, 2008 | 18.26 | 18.68 | 18.01 | 18.41 | 2,584,718 | +0.08(+0.43%) |
Aug 08, 2008 | 17.57 | 18.54 | 17.57 | 18.33 | 3,591,069 | +0.64(+3.62%) |
Aug 07, 2008 | 17.15 | 18.25 | 17.06 | 17.69 | 5,235,328 | -0.08(-0.44%) |
Aug 06, 2008 | 16.36 | 17.97 | 15.77 | 17.77 | 9,041,642 | +2.79(+18.61%) |
Aug 05, 2008 | 14.94 | 15.12 | 14.72 | 14.98 | 4,065,753 | +0.00(+0.00%) |
Aug 04, 2008 | 14.97 | 15.14 | 14.84 | 14.98 | 2,669,911 | -0.13(-0.84%) |
Aug 01, 2008 | 14.92 | 15.20 | 14.78 | 15.11 | 2,398,334 | +0.14(+0.95%) |
Jul 31, 2008 | 15.42 | 15.56 | 14.86 | 14.97 | 4,230,641 | -0.59(-3.81%) |
Jul 30, 2008 | 15.89 | 15.99 | 15.30 | 15.56 | 2,647,807 | -0.32(-2.04%) |
Jul 29, 2008 | 15.88 | 15.88 | 15.29 | 15.88 | 2,648,107 | +0.54(+3.50%) |
Jul 28, 2008 | 15.44 | 15.61 | 15.31 | 15.35 | 1,782,954 | -0.10(-0.66%) |
Jul 25, 2008 | 16.00 | 16.01 | 15.33 | 15.45 | 2,540,745 | -0.44(-2.78%) |
Jul 24, 2008 | 16.33 | 16.33 | 15.84 | 15.89 | 1,515,336 | -0.31(-1.90%) |
Jul 23, 2008 | 16.52 | 16.74 | 16.04 | 16.20 | 2,193,042 | +0.09(+0.54%) |
Jul 22, 2008 | 16.18 | 16.18 | 15.51 | 16.11 | 2,576,348 | +0.44(+2.82%) |
Jul 21, 2008 | 16.05 | 16.22 | 14.56 | 15.67 | 4,170,218 | -0.79(-4.80%) |
Jul 18, 2008 | 16.25 | 16.46 | 15.56 | 16.46 | 2,611,191 | +0.22(+1.36%) |
Jul 17, 2008 | 15.72 | 16.53 | 15.69 | 16.24 | 3,746,879 | +0.44(+2.80%) |
Jul 16, 2008 | 15.61 | 15.84 | 15.18 | 15.80 | 4,432,353 | +0.18(+1.16%) |
Jul 15, 2008 | 15.93 | 16.34 | 14.85 | 15.61 | 4,755,410 | -0.47(-2.95%) |
Jul 14, 2008 | 16.59 | 16.60 | 16.03 | 16.09 | 3,471,522 | -0.34(-2.07%) |
Jul 11, 2008 | 16.51 | 16.71 | 16.22 | 16.43 | 2,413,827 | -0.16(-0.95%) |
Jul 10, 2008 | 17.22 | 17.26 | 16.34 | 16.59 | 4,079,636 | -0.60(-3.49%) |
Jul 09, 2008 | 16.64 | 17.49 | 16.64 | 17.19 | 5,160,414 | +0.56(+3.37%) |
Jul 08, 2008 | 15.62 | 16.68 | 15.58 | 16.63 | 4,707,295 | +1.03(+6.64%) |
Jul 07, 2008 | 15.99 | 16.22 | 15.51 | 15.59 | 5,053,432 | -0.32(-1.99%) |
Jul 04, 2008 | 16.08 | 16.46 | 15.76 | 15.91 | 3,343,433 | +0.00(+0.00%) |
Jul 03, 2008 | 16.08 | 16.46 | 15.76 | 15.91 | 3,343,433 | -13.51(-45.93%) |
Jul 02, 2008 | 29.22 | 29.62 | 29.18 | 29.42 | 2,934,578 | +0.11(+0.38%) |
Jul 01, 2008 | 28.84 | 29.33 | 28.74 | 29.31 | 1,911,868 | +0.16(+0.54%) |
Jun 30, 2008 | 29.35 | 29.70 | 28.84 | 29.15 | 1,702,756 | -0.05(-0.16%) |
Jun 27, 2008 | 29.47 | 29.63 | 28.93 | 29.20 | 2,294,954 | -0.13(-0.46%) |
Jun 26, 2008 | 29.83 | 29.97 | 29.20 | 29.33 | 1,304,198 | -0.90(-2.98%) |
Jun 25, 2008 | 29.76 | 30.54 | 29.76 | 30.23 | 1,841,138 | +0.50(+1.67%) |
Jun 24, 2008 | 29.71 | 30.05 | 29.53 | 29.74 | 1,204,547 | -0.22(-0.74%) |
Jun 23, 2008 | 30.45 | 30.50 | 29.87 | 29.96 | 1,063,539 | -0.45(-1.48%) |
Jun 20, 2008 | 31.75 | 31.75 | 30.30 | 30.41 | 1,804,837 | -0.67(-2.16%) |
Jun 19, 2008 | 30.66 | 31.13 | 30.51 | 31.08 | 1,442,112 | +0.43(+1.42%) |
Jun 18, 2008 | 31.11 | 31.15 | 30.53 | 30.65 | 965,192 | -0.44(-1.42%) |
Jun 17, 2008 | 31.65 | 31.65 | 31.05 | 31.09 | 988,964 | -0.36(-1.13%) |
Jun 16, 2008 | 31.32 | 31.62 | 31.07 | 31.44 | 869,600 | -0.14(-0.45%) |
Jun 13, 2008 | 31.09 | 31.63 | 31.07 | 31.59 | 1,666,635 | +0.68(+2.20%) |
Jun 12, 2008 | 30.44 | 31.20 | 30.44 | 30.91 | 1,946,769 | +0.58(+1.90%) |
Jun 11, 2008 | 30.66 | 31.25 | 30.33 | 30.33 | 2,794,829 | -0.53(-1.71%) |
Jun 10, 2008 | 30.95 | 31.36 | 30.12 | 30.86 | 2,424,611 | +0.34(+1.11%) |
Jun 09, 2008 | 31.26 | 31.59 | 30.23 | 30.52 | 3,986,744 | -1.16(-3.66%) |
Jun 06, 2008 | 32.80 | 33.07 | 31.52 | 31.68 | 4,108,416 | -1.62(-4.86%) |
Jun 05, 2008 | 32.67 | 33.30 | 32.45 | 33.30 | 2,659,819 | +0.80(+2.45%) |
Jun 04, 2008 | 31.79 | 32.59 | 31.73 | 32.50 | 3,614,504 | +0.71(+2.24%) |
Jun 03, 2008 | 31.85 | 32.03 | 31.57 | 31.79 | 1,997,203 | -0.07(-0.22%) |
Jun 02, 2008 | 31.91 | 32.15 | 31.68 | 31.86 | 2,829,265 | +0.05(+0.15%) |
May 30, 2008 | 32.21 | 32.39 | 31.77 | 31.81 | 3,989,413 | -0.17(-0.54%) |
May 29, 2008 | 31.83 | 33.13 | 31.83 | 31.99 | 6,269,314 | +0.25(+0.80%) |
May 28, 2008 | 31.08 | 32.01 | 30.97 | 31.74 | 3,449,076 | +0.97(+3.16%) |
May 27, 2008 | 30.23 | 30.82 | 30.23 | 30.76 | 959,118 | +0.66(+2.18%) |
May 26, 2008 | 30.54 | 30.77 | 30.04 | 30.11 | 0 | +0.00(+0.00%) |
May 23, 2008 | 30.54 | 30.77 | 30.04 | 30.11 | 1,078,278 | -0.60(-1.95%) |
May 22, 2008 | 30.71 | 30.92 | 30.50 | 30.71 | 1,363,966 | +0.01(+0.03%) |
May 21, 2008 | 30.72 | 31.03 | 30.61 | 30.70 | 1,909,263 | +0.06(+0.18%) |
May 20, 2008 | 31.02 | 31.02 | 30.44 | 30.65 | 1,125,254 | -0.46(-1.47%) |
May 19, 2008 | 31.06 | 31.59 | 30.88 | 31.10 | 1,258,274 | +0.13(+0.41%) |
May 16, 2008 | 31.30 | 31.43 | 30.57 | 30.98 | 1,923,629 | -0.39(-1.23%) |
May 15, 2008 | 30.88 | 31.43 | 30.65 | 31.36 | 1,701,850 | +0.47(+1.53%) |
May 14, 2008 | 30.38 | 31.13 | 30.29 | 30.89 | 3,214,584 | +0.74(+2.46%) |
May 13, 2008 | 29.42 | 30.23 | 29.42 | 30.15 | 2,487,057 | +0.51(+1.71%) |
May 12, 2008 | 29.21 | 29.73 | 29.21 | 29.64 | 1,247,365 | +0.42(+1.43%) |
May 09, 2008 | 29.07 | 29.44 | 29.03 | 29.22 | 689,111 | -0.27(-0.91%) |
May 08, 2008 | 29.44 | 29.71 | 29.36 | 29.49 | 1,358,930 | +0.03(+0.11%) |
May 07, 2008 | 30.03 | 30.22 | 29.37 | 29.46 | 1,466,484 | -0.52(-1.74%) |
May 06, 2008 | 29.17 | 30.09 | 29.14 | 29.98 | 2,386,010 | +0.58(+1.99%) |
May 05, 2008 | 29.29 | 29.75 | 29.25 | 29.40 | 1,319,333 | -0.21(-0.72%) |
May 02, 2008 | 29.63 | 29.81 | 29.41 | 29.61 | 1,582,769 | +0.36(+1.21%) |
May 01, 2008 | 28.51 | 29.33 | 28.44 | 29.26 | 4,629,035 | +0.77(+2.72%) |
Apr 30, 2008 | 28.62 | 28.78 | 28.27 | 28.48 | 3,624,057 | -0.21(-0.74%) |
Apr 29, 2008 | 29.26 | 29.26 | 28.45 | 28.69 | 3,879,209 | -0.54(-1.84%) |
Apr 28, 2008 | 28.89 | 29.60 | 28.69 | 29.23 | 3,517,140 | +0.50(+1.73%) |
Apr 25, 2008 | 29.17 | 29.47 | 28.12 | 28.73 | 8,558,249 | -1.62(-5.33%) |
Apr 24, 2008 | 30.09 | 30.42 | 29.89 | 30.35 | 2,258,177 | +0.46(+1.53%) |
Apr 23, 2008 | 29.75 | 29.93 | 29.48 | 29.89 | 2,126,374 | +0.46(+1.56%) |
Apr 22, 2008 | 29.82 | 30.04 | 29.19 | 29.44 | 1,410,614 | -0.56(-1.87%) |
Apr 21, 2008 | 30.07 | 30.07 | 29.63 | 30.00 | 1,865,414 | -0.07(-0.24%) |
Apr 18, 2008 | 28.69 | 30.33 | 28.68 | 30.07 | 3,546,055 | +1.70(+5.99%) |
Apr 17, 2008 | 28.35 | 28.61 | 28.28 | 28.37 | 1,647,307 | -0.01(-0.03%) |
Apr 16, 2008 | 27.74 | 28.66 | 27.56 | 28.38 | 2,153,839 | +0.81(+2.95%) |
Apr 15, 2008 | 27.69 | 27.89 | 27.23 | 27.56 | 2,670,501 | -0.01(-0.03%) |
Apr 14, 2008 | 27.76 | 27.76 | 26.94 | 27.57 | 3,791,170 | -0.25(-0.91%) |
Apr 11, 2008 | 28.23 | 28.41 | 27.82 | 27.83 | 1,761,570 | -0.70(-2.46%) |
Apr 10, 2008 | 28.80 | 28.95 | 28.31 | 28.53 | 2,187,492 | -0.32(-1.12%) |
Apr 09, 2008 | 29.29 | 29.54 | 28.69 | 28.85 | 1,750,984 | -0.47(-1.62%) |
Apr 08, 2008 | 29.86 | 29.91 | 29.28 | 29.33 | 2,441,948 | -0.45(-1.51%) |
Apr 07, 2008 | 30.23 | 30.23 | 29.73 | 29.78 | 1,293,474 | -0.36(-1.18%) |
Apr 04, 2008 | 29.94 | 30.23 | 29.76 | 30.13 | 1,944,004 | +0.33(+1.11%) |
Apr 03, 2008 | 29.84 | 30.15 | 29.57 | 29.80 | 1,949,941 | -0.09(-0.29%) |
Apr 02, 2008 | 30.12 | 30.68 | 29.78 | 29.89 | 2,710,870 | -0.13(-0.42%) |
Apr 01, 2008 | 30.37 | 30.37 | 29.66 | 30.01 | 3,126,408 | -0.11(-0.37%) |
Mar 31, 2008 | 29.59 | 30.15 | 29.59 | 30.12 | 2,480,553 | +0.23(+0.77%) |
Mar 28, 2008 | 30.56 | 30.56 | 29.80 | 29.89 | 1,013,512 | -0.47(-1.53%) |
Mar 27, 2008 | 30.99 | 31.17 | 30.18 | 30.36 | 2,671,960 | -0.44(-1.44%) |
Mar 26, 2008 | 31.46 | 31.46 | 30.60 | 30.80 | 2,438,771 | -0.90(-2.84%) |
Mar 25, 2008 | 31.92 | 32.17 | 31.59 | 31.70 | 7,809,843 | -0.05(-0.15%) |
Mar 24, 2008 | 30.80 | 31.89 | 30.68 | 31.75 | 1,960,976 | +1.15(+3.74%) |
Mar 21, 2008 | 30.01 | 30.61 | 29.72 | 30.61 | 2,390,026 | +0.00(+0.00%) |
Mar 20, 2008 | 30.01 | 30.61 | 29.72 | 30.61 | 2,390,026 | +0.63(+2.11%) |
Mar 19, 2008 | 29.42 | 30.68 | 28.80 | 29.97 | 5,066,032 | +0.55(+1.88%) |
Mar 18, 2008 | 29.20 | 29.44 | 28.81 | 29.42 | 3,476,978 | +0.74(+2.59%) |
Mar 17, 2008 | 29.23 | 29.56 | 28.22 | 28.68 | 3,040,560 | -1.07(-3.61%) |
Mar 14, 2008 | 30.77 | 30.80 | 29.45 | 29.75 | 2,491,568 | -0.96(-3.14%) |
Mar 13, 2008 | 30.46 | 30.91 | 30.04 | 30.72 | 2,211,426 | -0.15(-0.49%) |
Mar 12, 2008 | 31.24 | 31.38 | 30.78 | 30.87 | 1,302,822 | -0.26(-0.84%) |
Mar 11, 2008 | 30.95 | 31.13 | 30.45 | 31.13 | 1,937,083 | +0.88(+2.93%) |
Mar 10, 2008 | 30.83 | 31.06 | 30.13 | 30.24 | 1,803,740 | -0.56(-1.82%) |
Mar 07, 2008 | 31.47 | 31.51 | 30.46 | 30.80 | 2,344,367 | -0.86(-2.72%) |
Mar 06, 2008 | 32.47 | 32.51 | 31.65 | 31.66 | 1,457,573 | -0.81(-2.48%) |
Mar 05, 2008 | 32.36 | 33.04 | 32.30 | 32.47 | 2,021,312 | +0.24(+0.76%) |
Mar 04, 2008 | 32.07 | 32.38 | 31.84 | 32.22 | 1,088,344 | -0.17(-0.51%) |
Mar 03, 2008 | 32.67 | 32.78 | 32.09 | 32.39 | 1,174,559 | -0.38(-1.16%) |
Feb 29, 2008 | 33.16 | 33.32 | 32.60 | 32.77 | 1,739,151 | -0.60(-1.80%) |
Feb 28, 2008 | 33.17 | 33.43 | 32.87 | 33.37 | 1,426,962 | -0.28(-0.82%) |
Feb 27, 2008 | 33.24 | 33.85 | 33.24 | 33.65 | 1,240,136 | +0.12(+0.35%) |
Feb 26, 2008 | 33.34 | 33.86 | 33.00 | 33.53 | 1,331,372 | +0.12(+0.35%) |
Feb 25, 2008 | 32.93 | 33.46 | 32.64 | 33.41 | 1,031,826 | +0.62(+1.88%) |
Feb 22, 2008 | 33.01 | 33.01 | 32.19 | 32.79 | 1,060,426 | -0.03(-0.10%) |
Feb 21, 2008 | 32.97 | 33.23 | 32.63 | 32.83 | 1,248,506 | +0.12(+0.36%) |
Feb 20, 2008 | 31.95 | 32.79 | 31.66 | 32.71 | 1,580,738 | +0.60(+1.87%) |
Feb 19, 2008 | 33.05 | 33.27 | 31.95 | 32.11 | 2,384,876 | -1.10(-3.31%) |
Feb 18, 2008 | 32.00 | 33.21 | 31.87 | 33.20 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 32.00 | 33.21 | 31.87 | 33.20 | 1,950,417 | +1.14(+3.55%) |
Feb 14, 2008 | 32.10 | 32.43 | 31.40 | 32.07 | 6,284,354 | -1.66(-4.92%) |
Feb 13, 2008 | 33.97 | 34.06 | 33.54 | 33.73 | 2,025,884 | +0.09(+0.28%) |
Feb 12, 2008 | 33.24 | 33.82 | 33.02 | 33.63 | 1,592,000 | +0.37(+1.12%) |
Feb 11, 2008 | 32.83 | 33.50 | 32.76 | 33.26 | 1,418,164 | +0.41(+1.25%) |
Feb 08, 2008 | 33.07 | 33.44 | 32.63 | 32.85 | 1,927,743 | -0.28(-0.86%) |
Feb 07, 2008 | 33.13 | 33.32 | 32.70 | 33.13 | 1,923,213 | -0.03(-0.10%) |
Feb 06, 2008 | 33.60 | 34.40 | 33.14 | 33.16 | 2,350,046 | -0.27(-0.80%) |
Feb 05, 2008 | 33.82 | 34.05 | 33.02 | 33.43 | 1,676,991 | -0.92(-2.69%) |
Feb 04, 2008 | 34.38 | 34.40 | 33.95 | 34.36 | 2,412,354 | +0.02(+0.05%) |
Feb 01, 2008 | 33.43 | 34.62 | 33.24 | 34.34 | 2,933,183 | +0.84(+2.50%) |
Jan 31, 2008 | 32.27 | 33.73 | 32.27 | 33.50 | 2,158,747 | +0.65(+1.97%) |
Jan 30, 2008 | 33.31 | 33.37 | 32.72 | 32.86 | 2,706,945 | -0.43(-1.30%) |
Jan 29, 2008 | 32.76 | 33.67 | 32.60 | 33.29 | 3,051,757 | +0.66(+2.01%) |
Jan 28, 2008 | 31.32 | 32.69 | 31.32 | 32.64 | 2,578,752 | +0.91(+2.86%) |
Jan 25, 2008 | 31.91 | 32.51 | 31.43 | 31.73 | 2,747,096 | -0.11(-0.35%) |
Jan 24, 2008 | 31.09 | 31.91 | 30.73 | 31.84 | 2,846,710 | +1.03(+3.33%) |
Jan 23, 2008 | 29.49 | 30.86 | 28.74 | 30.81 | 5,312,607 | +0.70(+2.33%) |
Jan 22, 2008 | 29.26 | 30.50 | 29.26 | 30.11 | 1,897,163 | -0.26(-0.86%) |
Jan 21, 2008 | 30.12 | 30.79 | 29.82 | 30.37 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 30.12 | 30.79 | 29.82 | 30.37 | 3,611,911 | +0.41(+1.37%) |
Jan 17, 2008 | 29.62 | 30.08 | 29.56 | 29.96 | 3,976,461 | +0.38(+1.28%) |
Jan 16, 2008 | 29.29 | 30.00 | 29.08 | 29.58 | 3,220,980 | +0.36(+1.24%) |
Jan 15, 2008 | 29.93 | 30.06 | 29.17 | 29.22 | 2,906,876 | -1.18(-3.90%) |
Jan 14, 2008 | 29.64 | 30.53 | 28.92 | 30.40 | 4,050,809 | +1.01(+3.44%) |
Jan 11, 2008 | 29.52 | 30.00 | 29.16 | 29.39 | 2,888,998 | -0.43(-1.46%) |
Jan 10, 2008 | 30.22 | 30.68 | 29.69 | 29.82 | 2,520,055 | -0.51(-1.67%) |
Jan 09, 2008 | 29.89 | 30.45 | 29.78 | 30.33 | 1,811,114 | +0.27(+0.89%) |
Jan 08, 2008 | 30.58 | 31.10 | 29.99 | 30.06 | 2,954,081 | -0.43(-1.42%) |
Jan 07, 2008 | 31.63 | 31.69 | 30.34 | 30.50 | 4,026,381 | -1.00(-3.16%) |
Jan 04, 2008 | 31.90 | 32.13 | 31.31 | 31.49 | 2,760,109 | -0.53(-1.65%) |
Jan 03, 2008 | 31.89 | 32.15 | 31.72 | 32.02 | 1,633,402 | +0.17(+0.55%) |
Jan 02, 2008 | 32.71 | 33.20 | 31.81 | 31.85 | 2,489,559 | -1.00(-3.05%) |
Jan 01, 2008 | 33.01 | 33.09 | 32.77 | 32.85 | 1,119,296 | +0.00(+0.00%) |
Dec 31, 2007 | 33.01 | 33.09 | 32.77 | 32.85 | 1,119,296 | -0.33(-1.00%) |
Dec 28, 2007 | 33.18 | 33.22 | 32.71 | 33.18 | 1,100,906 | +0.39(+1.18%) |
Dec 27, 2007 | 33.40 | 33.43 | 32.79 | 32.79 | 1,088,356 | -0.68(-2.03%) |
Dec 26, 2007 | 33.70 | 33.75 | 33.09 | 33.47 | 1,178,743 | -0.32(-0.96%) |
Dec 24, 2007 | 33.43 | 33.98 | 33.43 | 33.80 | 342,215 | +0.41(+1.23%) |
Dec 21, 2007 | 33.80 | 34.04 | 33.28 | 33.39 | 3,154,361 | -0.23(-0.68%) |
Dec 20, 2007 | 33.53 | 33.73 | 33.30 | 33.61 | 867,535 | +0.33(+1.00%) |
Dec 19, 2007 | 33.70 | 33.78 | 33.27 | 33.28 | 1,772,681 | -0.36(-1.06%) |
Dec 18, 2007 | 34.34 | 34.40 | 33.50 | 33.64 | 1,089,736 | -0.32(-0.93%) |
Dec 17, 2007 | 34.37 | 34.37 | 33.80 | 33.95 | 1,081,760 | -0.41(-1.20%) |
Dec 14, 2007 | 33.99 | 34.55 | 33.92 | 34.37 | 888,679 | +0.13(+0.37%) |
Dec 13, 2007 | 34.22 | 34.64 | 33.84 | 34.24 | 662,046 | -0.22(-0.64%) |
Dec 12, 2007 | 35.36 | 35.46 | 33.89 | 34.46 | 1,427,737 | -0.06(-0.16%) |
Dec 11, 2007 | 35.91 | 35.92 | 34.44 | 34.52 | 1,280,419 | -1.26(-3.53%) |
Dec 10, 2007 | 35.54 | 35.99 | 35.23 | 35.78 | 805,244 | +0.32(+0.89%) |
Dec 07, 2007 | 35.01 | 35.52 | 34.93 | 35.46 | 2,599,432 | +0.53(+1.51%) |
Dec 06, 2007 | 34.89 | 35.14 | 34.69 | 34.93 | 3,830,924 | +0.03(+0.09%) |
Dec 05, 2007 | 34.09 | 34.90 | 33.91 | 34.90 | 6,859,884 | +1.18(+3.51%) |
Dec 04, 2007 | 33.75 | 33.99 | 33.65 | 33.72 | 1,487,690 | -0.30(-0.88%) |
Dec 03, 2007 | 34.28 | 34.29 | 33.88 | 34.02 | 894,134 | -0.12(-0.35%) |
Nov 30, 2007 | 34.75 | 34.92 | 33.80 | 34.14 | 1,904,372 | -0.39(-1.14%) |
Nov 29, 2007 | 34.37 | 34.65 | 34.24 | 34.53 | 792,050 | +0.00(+0.00%) |
Nov 28, 2007 | 34.01 | 34.54 | 34.00 | 34.53 | 1,210,971 | +0.60(+1.77%) |
Nov 27, 2007 | 33.69 | 34.17 | 33.46 | 33.93 | 1,965,967 | +0.35(+1.03%) |
Nov 26, 2007 | 33.81 | 34.45 | 33.56 | 33.58 | 1,878,939 | -0.29(-0.86%) |
Nov 23, 2007 | 33.71 | 33.91 | 33.36 | 33.88 | 374,530 | +0.32(+0.97%) |
Nov 21, 2007 | 33.48 | 33.91 | 33.03 | 33.55 | 1,402,591 | -0.02(-0.05%) |
Nov 20, 2007 | 33.78 | 34.11 | 32.98 | 33.57 | 1,472,081 | -0.23(-0.68%) |
Nov 19, 2007 | 33.96 | 34.84 | 33.53 | 33.80 | 2,259,597 | -0.14(-0.42%) |
Nov 16, 2007 | 34.31 | 34.51 | 33.65 | 33.94 | 2,825,022 | -0.21(-0.62%) |
Nov 15, 2007 | 34.04 | 34.58 | 33.95 | 34.15 | 1,536,475 | -0.09(-0.28%) |
Nov 14, 2007 | 34.55 | 34.67 | 34.11 | 34.25 | 1,244,201 | -0.29(-0.85%) |
Nov 13, 2007 | 34.10 | 34.55 | 33.74 | 34.54 | 2,440,798 | +0.66(+1.93%) |
Nov 12, 2007 | 34.59 | 34.59 | 33.69 | 33.88 | 2,089,706 | +0.88(+2.68%) |
Nov 09, 2007 | 32.38 | 33.39 | 32.33 | 33.00 | 2,423,451 | +0.22(+0.67%) |
Nov 08, 2007 | 33.39 | 33.58 | 31.94 | 32.78 | 2,364,861 | -0.58(-1.73%) |
Nov 07, 2007 | 34.14 | 34.40 | 33.33 | 33.35 | 1,853,957 | -1.22(-3.54%) |
Nov 06, 2007 | 34.42 | 34.70 | 33.94 | 34.58 | 1,145,826 | +0.11(+0.32%) |
Nov 05, 2007 | 33.91 | 34.73 | 33.91 | 34.47 | 1,942,092 | -0.03(-0.09%) |
Nov 02, 2007 | 35.67 | 35.67 | 34.14 | 34.50 | 3,326,944 | -1.02(-2.87%) |