Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 28.70 | 30.69 | 27.44 | 30.60 | 347,022 | +1.86(+6.47%) |
Oct 30, 2008 | 28.31 | 28.87 | 27.01 | 28.74 | 231,668 | +1.03(+3.72%) |
Oct 29, 2008 | 26.33 | 28.61 | 26.05 | 27.71 | 632,192 | +1.59(+6.09%) |
Oct 28, 2008 | 21.96 | 26.79 | 21.73 | 26.12 | 581,478 | +4.39(+20.20%) |
Oct 27, 2008 | 20.92 | 24.28 | 20.90 | 21.73 | 423,084 | +0.53(+2.50%) |
Oct 24, 2008 | 23.33 | 23.93 | 20.50 | 21.20 | 415,049 | -3.26(-13.33%) |
Oct 23, 2008 | 25.02 | 25.97 | 23.42 | 24.46 | 272,992 | -0.54(-2.16%) |
Oct 22, 2008 | 26.21 | 27.57 | 24.98 | 25.00 | 482,792 | -1.51(-5.70%) |
Oct 21, 2008 | 27.09 | 27.98 | 26.27 | 26.51 | 279,522 | -0.99(-3.60%) |
Oct 20, 2008 | 27.23 | 28.00 | 26.01 | 27.50 | 266,037 | +0.83(+3.11%) |
Oct 17, 2008 | 27.27 | 28.66 | 24.50 | 26.67 | 406,023 | -1.33(-4.75%) |
Oct 16, 2008 | 28.60 | 29.39 | 27.05 | 28.00 | 479,603 | -0.29(-1.03%) |
Oct 15, 2008 | 28.84 | 29.69 | 27.96 | 28.29 | 296,500 | -0.71(-2.45%) |
Oct 14, 2008 | 29.78 | 30.25 | 28.29 | 29.00 | 347,594 | -0.11(-0.38%) |
Oct 13, 2008 | 28.87 | 29.20 | 27.08 | 29.11 | 442,317 | +2.18(+8.10%) |
Oct 10, 2008 | 24.14 | 28.72 | 23.63 | 26.93 | 552,864 | +1.98(+7.94%) |
Oct 09, 2008 | 26.10 | 26.88 | 24.27 | 24.95 | 439,399 | -1.05(-4.04%) |
Oct 08, 2008 | 26.25 | 26.48 | 24.35 | 26.00 | 739,824 | -0.52(-1.96%) |
Oct 07, 2008 | 27.68 | 28.87 | 25.99 | 26.52 | 404,419 | -0.80(-2.93%) |
Oct 06, 2008 | 29.40 | 29.50 | 26.09 | 27.32 | 426,862 | -2.78(-9.24%) |
Oct 03, 2008 | 32.12 | 32.24 | 29.00 | 30.10 | 409,850 | -1.45(-4.60%) |
Oct 02, 2008 | 32.46 | 33.48 | 31.25 | 31.55 | 166,360 | -1.11(-3.40%) |
Oct 01, 2008 | 32.36 | 33.17 | 31.61 | 32.66 | 174,350 | -0.61(-1.83%) |
Sep 30, 2008 | 33.19 | 34.62 | 32.05 | 33.27 | 308,882 | +0.13(+0.39%) |
Sep 29, 2008 | 34.73 | 35.59 | 33.04 | 33.14 | 322,823 | -2.40(-6.75%) |
Sep 26, 2008 | 35.01 | 35.67 | 34.73 | 35.54 | 136,180 | -0.16(-0.45%) |
Sep 25, 2008 | 36.80 | 36.86 | 35.43 | 35.70 | 223,037 | -1.00(-2.72%) |
Sep 24, 2008 | 36.85 | 37.00 | 36.15 | 36.70 | 184,538 | -0.12(-0.33%) |
Sep 23, 2008 | 35.94 | 37.00 | 35.35 | 36.82 | 254,504 | +0.97(+2.71%) |
Sep 22, 2008 | 35.70 | 36.31 | 35.20 | 35.85 | 240,117 | -0.14(-0.39%) |
Sep 19, 2008 | 36.92 | 36.94 | 35.13 | 35.99 | 727,717 | +0.97(+2.77%) |
Sep 18, 2008 | 33.25 | 35.02 | 32.36 | 35.02 | 586,174 | +2.33(+7.13%) |
Sep 17, 2008 | 32.12 | 33.32 | 31.67 | 32.69 | 400,610 | +0.00(+0.00%) |
Sep 16, 2008 | 32.11 | 33.01 | 31.78 | 32.69 | 332,741 | +0.02(+0.06%) |
Sep 15, 2008 | 32.98 | 33.37 | 31.65 | 32.67 | 297,605 | -1.36(-4.00%) |
Sep 12, 2008 | 34.01 | 34.98 | 33.40 | 34.03 | 198,117 | -0.20(-0.58%) |
Sep 11, 2008 | 33.50 | 34.29 | 33.16 | 34.23 | 247,906 | +0.45(+1.33%) |
Sep 10, 2008 | 33.46 | 34.35 | 32.90 | 33.78 | 240,324 | +0.78(+2.36%) |
Sep 09, 2008 | 33.55 | 34.71 | 32.66 | 33.00 | 274,311 | -0.59(-1.76%) |
Sep 08, 2008 | 33.25 | 34.58 | 32.48 | 33.59 | 367,751 | +0.72(+2.19%) |
Sep 05, 2008 | 32.60 | 33.17 | 31.91 | 32.87 | 280,019 | +0.15(+0.46%) |
Sep 04, 2008 | 34.68 | 35.00 | 32.51 | 32.72 | 490,306 | -2.26(-6.46%) |
Sep 03, 2008 | 33.80 | 35.03 | 32.52 | 34.98 | 513,945 | +0.82(+2.40%) |
Sep 02, 2008 | 31.12 | 34.35 | 31.10 | 34.16 | 524,090 | +1.91(+5.92%) |
Aug 29, 2008 | 32.47 | 32.58 | 31.09 | 32.25 | 173,678 | -0.25(-0.77%) |
Aug 28, 2008 | 29.87 | 33.50 | 29.87 | 32.50 | 527,962 | +2.23(+7.37%) |
Aug 27, 2008 | 30.05 | 30.47 | 29.92 | 30.27 | 188,508 | +0.28(+0.93%) |
Aug 26, 2008 | 30.01 | 30.38 | 29.48 | 29.99 | 176,666 | -0.13(-0.43%) |
Aug 25, 2008 | 29.99 | 30.31 | 29.95 | 30.12 | 148,998 | +0.12(+0.40%) |
Aug 22, 2008 | 29.88 | 30.37 | 29.35 | 30.00 | 314,476 | +0.22(+0.74%) |
Aug 21, 2008 | 30.32 | 30.56 | 29.54 | 29.78 | 168,630 | -0.71(-2.33%) |
Aug 20, 2008 | 31.16 | 31.98 | 30.43 | 30.49 | 315,232 | -0.80(-2.56%) |
Aug 19, 2008 | 32.20 | 32.25 | 31.03 | 31.29 | 289,414 | -0.92(-2.86%) |
Aug 18, 2008 | 32.66 | 32.66 | 31.80 | 32.21 | 317,540 | -0.45(-1.38%) |
Aug 15, 2008 | 33.30 | 33.31 | 32.52 | 32.66 | 223,204 | -0.34(-1.03%) |
Aug 14, 2008 | 32.35 | 33.11 | 32.11 | 33.00 | 275,987 | -0.11(-0.33%) |
Aug 13, 2008 | 31.83 | 33.30 | 31.83 | 33.11 | 352,029 | +0.29(+0.88%) |
Aug 12, 2008 | 32.88 | 34.00 | 32.03 | 32.82 | 278,336 | -0.32(-0.97%) |
Aug 11, 2008 | 33.88 | 33.98 | 32.80 | 33.14 | 327,447 | -0.86(-2.53%) |
Aug 08, 2008 | 33.55 | 34.30 | 32.89 | 34.00 | 290,464 | +0.45(+1.34%) |
Aug 07, 2008 | 33.01 | 34.00 | 32.10 | 33.55 | 487,459 | -0.38(-1.12%) |
Aug 06, 2008 | 33.51 | 34.00 | 32.88 | 33.93 | 537,549 | -0.17(-0.50%) |
Aug 05, 2008 | 30.07 | 34.80 | 30.07 | 34.10 | 1,521,386 | +6.88(+25.28%) |
Aug 04, 2008 | 28.94 | 28.94 | 25.77 | 27.22 | 249,908 | -1.24(-4.36%) |
Aug 01, 2008 | 29.97 | 30.21 | 28.21 | 28.46 | 161,461 | -1.74(-5.76%) |
Jul 31, 2008 | 29.47 | 30.39 | 29.24 | 30.20 | 154,185 | +0.37(+1.24%) |
Jul 30, 2008 | 29.56 | 30.27 | 28.23 | 29.83 | 187,392 | +0.67(+2.30%) |
Jul 29, 2008 | 29.16 | 29.70 | 28.66 | 29.16 | 83,250 | +0.55(+1.92%) |
Jul 28, 2008 | 29.65 | 29.76 | 27.95 | 28.61 | 199,566 | -1.19(-3.99%) |
Jul 25, 2008 | 29.50 | 30.00 | 27.68 | 29.80 | 139,220 | +0.27(+0.91%) |
Jul 24, 2008 | 28.50 | 29.53 | 27.92 | 29.53 | 149,580 | +1.02(+3.58%) |
Jul 23, 2008 | 28.07 | 28.70 | 27.58 | 28.51 | 168,884 | +0.51(+1.82%) |
Jul 22, 2008 | 27.39 | 28.41 | 27.24 | 28.00 | 86,967 | +0.16(+0.57%) |
Jul 21, 2008 | 28.25 | 28.46 | 27.30 | 27.84 | 69,522 | -0.25(-0.89%) |
Jul 18, 2008 | 27.91 | 28.50 | 27.50 | 28.09 | 142,295 | +0.32(+1.15%) |
Jul 17, 2008 | 28.10 | 28.48 | 27.44 | 27.77 | 135,279 | -0.31(-1.10%) |
Jul 16, 2008 | 27.50 | 28.08 | 26.78 | 28.08 | 388,665 | +0.57(+2.07%) |
Jul 15, 2008 | 27.59 | 28.18 | 27.11 | 27.51 | 199,442 | -0.27(-0.97%) |
Jul 14, 2008 | 29.01 | 29.48 | 27.24 | 27.78 | 229,853 | -0.99(-3.44%) |
Jul 11, 2008 | 29.25 | 29.50 | 28.07 | 28.77 | 319,768 | -0.26(-0.90%) |
Jul 10, 2008 | 28.29 | 29.17 | 27.52 | 29.03 | 292,510 | +0.65(+2.29%) |
Jul 09, 2008 | 27.71 | 29.18 | 26.77 | 28.38 | 553,465 | +0.86(+3.12%) |
Jul 08, 2008 | 25.77 | 27.67 | 25.11 | 27.52 | 375,512 | +1.86(+7.25%) |
Jul 07, 2008 | 25.26 | 26.08 | 25.07 | 25.66 | 580,236 | +0.62(+2.48%) |
Jul 04, 2008 | 27.09 | 27.27 | 24.90 | 25.04 | 300,811 | +0.00(+0.00%) |
Jul 03, 2008 | 27.09 | 27.27 | 24.90 | 25.04 | 300,811 | -2.09(-7.70%) |
Jul 02, 2008 | 30.76 | 30.89 | 26.82 | 27.13 | 478,145 | -3.51(-11.46%) |
Jul 01, 2008 | 30.14 | 31.11 | 30.11 | 30.64 | 448,207 | -0.12(-0.39%) |
Jun 30, 2008 | 30.00 | 31.24 | 29.75 | 30.76 | 524,264 | +0.52(+1.72%) |
Jun 27, 2008 | 29.92 | 30.44 | 28.56 | 30.24 | 2,118,899 | +0.15(+0.50%) |
Jun 26, 2008 | 30.50 | 30.63 | 29.42 | 30.09 | 503,304 | -0.78(-2.53%) |
Jun 25, 2008 | 29.18 | 31.06 | 29.14 | 30.87 | 479,176 | +1.64(+5.61%) |
Jun 24, 2008 | 29.00 | 29.84 | 29.00 | 29.23 | 193,550 | -0.06(-0.20%) |
Jun 23, 2008 | 29.00 | 29.96 | 28.73 | 29.29 | 203,718 | +0.37(+1.28%) |
Jun 20, 2008 | 29.53 | 29.74 | 28.66 | 28.92 | 325,209 | -0.62(-2.10%) |
Jun 19, 2008 | 29.00 | 29.57 | 28.96 | 29.54 | 171,440 | -0.06(-0.20%) |
Jun 18, 2008 | 29.64 | 30.14 | 29.27 | 29.60 | 278,625 | -0.22(-0.74%) |
Jun 17, 2008 | 30.12 | 30.70 | 29.13 | 29.82 | 204,073 | -0.28(-0.93%) |
Jun 16, 2008 | 29.55 | 30.72 | 29.33 | 30.10 | 526,895 | -0.08(-0.27%) |
Jun 13, 2008 | 30.22 | 30.58 | 29.70 | 30.18 | 295,798 | -0.21(-0.69%) |
Jun 12, 2008 | 29.54 | 30.68 | 29.54 | 30.39 | 443,319 | +0.91(+3.09%) |
Jun 11, 2008 | 29.50 | 30.00 | 28.77 | 29.48 | 153,441 | -0.29(-0.97%) |
Jun 10, 2008 | 30.02 | 30.68 | 29.62 | 29.77 | 181,042 | -1.07(-3.47%) |
Jun 09, 2008 | 31.13 | 31.73 | 30.31 | 30.84 | 332,763 | -0.41(-1.31%) |
Jun 06, 2008 | 33.35 | 33.35 | 30.65 | 31.25 | 598,014 | -2.85(-8.36%) |
Jun 05, 2008 | 31.75 | 34.41 | 31.66 | 34.10 | 516,679 | +2.37(+7.47%) |
Jun 04, 2008 | 30.31 | 32.25 | 30.17 | 31.73 | 213,643 | +1.38(+4.55%) |
Jun 03, 2008 | 30.44 | 30.79 | 29.85 | 30.35 | 352,904 | -0.09(-0.30%) |
Jun 02, 2008 | 31.37 | 31.50 | 29.85 | 30.44 | 464,266 | -1.23(-3.88%) |
May 30, 2008 | 31.27 | 32.50 | 30.50 | 31.67 | 694,010 | +0.38(+1.21%) |
May 29, 2008 | 29.87 | 31.34 | 29.75 | 31.29 | 445,099 | +1.29(+4.30%) |
May 28, 2008 | 29.75 | 30.05 | 29.65 | 30.00 | 199,634 | +0.27(+0.91%) |
May 27, 2008 | 29.99 | 30.08 | 29.00 | 29.73 | 245,321 | -0.08(-0.27%) |
May 26, 2008 | 29.02 | 30.00 | 29.02 | 29.81 | 350,973 | +0.00(+0.00%) |
May 23, 2008 | 29.02 | 30.00 | 29.02 | 29.81 | 350,973 | +0.49(+1.67%) |
May 22, 2008 | 27.64 | 29.34 | 27.64 | 29.32 | 216,526 | +1.45(+5.20%) |
May 21, 2008 | 27.34 | 28.04 | 27.24 | 27.87 | 199,958 | +0.40(+1.46%) |
May 20, 2008 | 26.99 | 28.12 | 26.99 | 27.47 | 348,211 | +0.33(+1.22%) |
May 19, 2008 | 27.33 | 27.40 | 26.91 | 27.14 | 193,730 | -0.24(-0.88%) |
May 16, 2008 | 28.67 | 28.80 | 27.25 | 27.38 | 164,401 | -1.13(-3.96%) |
May 15, 2008 | 29.16 | 29.26 | 28.09 | 28.51 | 191,977 | -0.61(-2.09%) |
May 14, 2008 | 29.00 | 29.75 | 28.20 | 29.12 | 148,350 | +0.22(+0.76%) |
May 13, 2008 | 28.91 | 29.29 | 28.28 | 28.90 | 174,463 | -0.07(-0.24%) |
May 12, 2008 | 28.40 | 29.22 | 27.31 | 28.97 | 472,261 | +0.57(+2.01%) |
May 09, 2008 | 28.26 | 29.00 | 27.73 | 28.40 | 369,045 | -0.44(-1.53%) |
May 08, 2008 | 29.71 | 29.91 | 27.62 | 28.84 | 463,558 | -0.87(-2.93%) |
May 07, 2008 | 29.99 | 31.00 | 29.09 | 29.71 | 1,293,220 | +2.53(+9.31%) |
May 06, 2008 | 27.10 | 28.51 | 26.26 | 27.18 | 314,725 | +0.18(+0.67%) |
May 05, 2008 | 27.00 | 27.13 | 26.38 | 27.00 | 260,333 | +0.05(+0.19%) |
May 02, 2008 | 27.00 | 27.38 | 26.60 | 26.95 | 233,913 | +0.21(+0.79%) |
May 01, 2008 | 25.00 | 27.14 | 25.00 | 26.74 | 273,795 | +1.74(+6.96%) |
Apr 30, 2008 | 24.09 | 25.50 | 24.00 | 25.00 | 330,694 | +0.94(+3.91%) |
Apr 29, 2008 | 24.29 | 24.29 | 23.39 | 24.06 | 176,390 | -0.23(-0.95%) |
Apr 28, 2008 | 24.00 | 24.75 | 23.88 | 24.29 | 194,613 | +0.17(+0.70%) |
Apr 25, 2008 | 23.65 | 24.75 | 23.41 | 24.12 | 385,564 | +0.39(+1.64%) |
Apr 24, 2008 | 23.75 | 23.75 | 23.26 | 23.73 | 39,162 | -0.13(-0.54%) |
Apr 23, 2008 | 23.50 | 24.00 | 23.21 | 23.86 | 108,095 | +0.33(+1.40%) |
Apr 22, 2008 | 23.75 | 23.93 | 23.13 | 23.53 | 218,955 | -0.47(-1.96%) |
Apr 21, 2008 | 24.00 | 24.00 | 23.85 | 24.00 | 97,234 | -0.03(-0.12%) |
Apr 18, 2008 | 23.84 | 24.05 | 23.66 | 24.03 | 282,602 | +0.53(+2.26%) |
Apr 17, 2008 | 23.19 | 23.74 | 23.11 | 23.50 | 141,361 | +0.20(+0.86%) |
Apr 16, 2008 | 22.46 | 23.39 | 22.32 | 23.30 | 206,142 | +1.15(+5.19%) |
Apr 15, 2008 | 22.22 | 22.58 | 22.10 | 22.15 | 145,664 | -0.13(-0.58%) |
Apr 14, 2008 | 23.08 | 23.19 | 21.95 | 22.28 | 333,393 | +0.03(+0.13%) |
Apr 11, 2008 | 22.15 | 22.50 | 22.00 | 22.25 | 313,767 | -0.12(-0.54%) |
Apr 10, 2008 | 23.10 | 23.20 | 21.94 | 22.37 | 207,479 | -0.72(-3.12%) |
Apr 09, 2008 | 23.99 | 23.99 | 22.90 | 23.09 | 116,162 | +0.09(+0.39%) |
Apr 08, 2008 | 23.00 | 23.28 | 22.50 | 23.00 | 121,679 | +0.30(+1.32%) |
Apr 07, 2008 | 23.53 | 23.53 | 22.38 | 22.70 | 53,180 | -0.88(-3.73%) |
Apr 04, 2008 | 24.62 | 24.65 | 23.28 | 23.58 | 391,440 | -0.19(-0.80%) |
Apr 03, 2008 | 24.61 | 24.61 | 23.35 | 23.77 | 215,336 | -0.76(-3.10%) |
Apr 02, 2008 | 24.75 | 24.78 | 24.20 | 24.53 | 322,530 | -0.39(-1.57%) |
Apr 01, 2008 | 24.00 | 25.25 | 23.92 | 24.92 | 454,007 | +1.25(+5.28%) |
Mar 31, 2008 | 23.91 | 24.14 | 23.51 | 23.67 | 333,364 | -0.38(-1.58%) |
Mar 28, 2008 | 23.67 | 24.49 | 23.67 | 24.05 | 328,053 | -0.20(-0.82%) |
Mar 27, 2008 | 24.51 | 24.79 | 23.62 | 24.25 | 594,878 | -0.50(-2.02%) |
Mar 26, 2008 | 21.90 | 24.80 | 21.01 | 24.75 | 989,085 | +2.65(+11.99%) |
Mar 25, 2008 | 22.30 | 22.51 | 21.26 | 22.10 | 488,331 | -0.51(-2.26%) |
Mar 24, 2008 | 23.51 | 23.51 | 20.72 | 22.61 | 1,349,517 | -1.47(-6.10%) |
Mar 21, 2008 | 26.00 | 26.00 | 23.60 | 24.08 | 245,729 | +0.00(+0.00%) |
Mar 20, 2008 | 26.00 | 26.00 | 23.60 | 24.08 | 245,729 | -1.49(-5.83%) |
Mar 19, 2008 | 25.85 | 26.00 | 24.84 | 25.57 | 160,246 | -0.14(-0.54%) |
Mar 18, 2008 | 24.73 | 26.00 | 23.88 | 25.71 | 126,826 | +1.54(+6.37%) |
Mar 17, 2008 | 24.74 | 25.00 | 23.45 | 24.17 | 93,059 | -0.60(-2.42%) |
Mar 14, 2008 | 25.50 | 26.23 | 24.50 | 24.77 | 240,211 | -0.45(-1.78%) |
Mar 13, 2008 | 25.95 | 26.44 | 24.96 | 25.22 | 126,913 | -0.88(-3.37%) |
Mar 12, 2008 | 25.83 | 27.76 | 25.06 | 26.10 | 215,768 | +0.54(+2.11%) |
Mar 11, 2008 | 26.30 | 26.30 | 24.62 | 25.56 | 127,647 | -0.05(-0.20%) |
Mar 10, 2008 | 25.30 | 26.50 | 24.93 | 25.61 | 265,220 | +0.02(+0.08%) |
Mar 07, 2008 | 25.01 | 26.34 | 24.15 | 25.59 | 520,019 | -0.04(-0.16%) |
Mar 06, 2008 | 32.70 | 32.70 | 25.47 | 25.63 | 1,426,242 | -7.30(-22.17%) |
Mar 05, 2008 | 31.74 | 33.00 | 31.18 | 32.93 | 207,289 | +1.28(+4.04%) |
Mar 04, 2008 | 32.65 | 32.70 | 31.19 | 31.65 | 386,598 | -1.07(-3.27%) |
Mar 03, 2008 | 32.48 | 33.42 | 32.00 | 32.72 | 418,362 | +0.20(+0.62%) |
Feb 29, 2008 | 32.98 | 33.43 | 32.24 | 32.52 | 53,588 | -0.64(-1.93%) |
Feb 28, 2008 | 32.00 | 33.25 | 31.73 | 33.16 | 122,220 | +1.16(+3.62%) |
Feb 27, 2008 | 35.00 | 35.20 | 31.93 | 32.00 | 355,651 | -0.93(-2.82%) |
Feb 26, 2008 | 32.14 | 33.44 | 31.40 | 32.93 | 308,334 | +3.00(+10.02%) |
Feb 25, 2008 | 28.08 | 30.00 | 28.08 | 29.93 | 106,430 | +1.76(+6.25%) |
Feb 22, 2008 | 31.02 | 31.02 | 28.12 | 28.17 | 252,680 | -2.45(-8.00%) |
Feb 21, 2008 | 33.00 | 33.50 | 30.42 | 30.62 | 214,941 | -2.38(-7.21%) |
Feb 20, 2008 | 32.43 | 33.00 | 31.73 | 33.00 | 156,064 | +0.42(+1.29%) |
Feb 19, 2008 | 32.62 | 33.01 | 31.35 | 32.58 | 67,820 | +0.33(+1.02%) |
Feb 18, 2008 | 32.44 | 32.55 | 31.78 | 32.25 | 28,943 | +0.00(+0.00%) |
Feb 15, 2008 | 32.44 | 32.55 | 31.78 | 32.25 | 28,943 | -0.35(-1.07%) |
Feb 14, 2008 | 32.83 | 33.99 | 32.52 | 32.60 | 246,377 | -0.29(-0.88%) |
Feb 13, 2008 | 33.45 | 33.56 | 32.15 | 32.89 | 34,221 | -0.46(-1.38%) |
Feb 12, 2008 | 32.67 | 33.42 | 32.26 | 33.35 | 39,222 | +0.63(+1.93%) |
Feb 11, 2008 | 33.08 | 33.15 | 31.97 | 32.72 | 36,929 | +0.12(+0.37%) |
Feb 08, 2008 | 34.19 | 34.19 | 31.93 | 32.60 | 376,518 | -1.07(-3.18%) |
Feb 07, 2008 | 33.47 | 34.99 | 32.91 | 33.67 | 53,693 | +0.08(+0.24%) |
Feb 06, 2008 | 33.65 | 34.17 | 32.65 | 33.59 | 52,129 | +0.21(+0.63%) |
Feb 05, 2008 | 33.50 | 33.52 | 32.58 | 33.38 | 276,875 | -0.28(-0.83%) |
Feb 04, 2008 | 33.57 | 34.46 | 32.52 | 33.66 | 261,304 | +0.42(+1.26%) |
Feb 01, 2008 | 31.74 | 33.87 | 31.55 | 33.24 | 298,182 | +1.84(+5.86%) |
Jan 31, 2008 | 31.20 | 34.10 | 30.34 | 31.40 | 152,266 | +0.39(+1.26%) |
Jan 30, 2008 | 31.87 | 31.87 | 30.34 | 31.01 | 216,404 | -1.02(-3.18%) |
Jan 29, 2008 | 33.08 | 33.86 | 31.99 | 32.03 | 180,494 | -1.11(-3.35%) |
Jan 28, 2008 | 33.95 | 33.95 | 32.63 | 33.14 | 222,591 | -0.95(-2.79%) |
Jan 25, 2008 | 36.26 | 36.26 | 33.50 | 34.09 | 307,484 | -0.74(-2.12%) |
Jan 24, 2008 | 35.28 | 35.29 | 34.50 | 34.83 | 311,523 | -0.55(-1.55%) |
Jan 23, 2008 | 34.78 | 35.98 | 34.70 | 35.38 | 393,559 | -0.19(-0.53%) |
Jan 22, 2008 | 35.30 | 36.29 | 35.00 | 35.57 | 245,326 | -1.20(-3.26%) |
Jan 21, 2008 | 36.52 | 36.98 | 36.16 | 36.77 | 185,071 | +0.00(+0.00%) |
Jan 18, 2008 | 36.52 | 36.98 | 36.16 | 36.77 | 185,071 | +0.11(+0.30%) |
Jan 17, 2008 | 36.82 | 37.23 | 36.35 | 36.66 | 707,511 | -0.27(-0.73%) |
Jan 16, 2008 | 37.14 | 37.33 | 36.00 | 36.93 | 103,304 | -0.25(-0.67%) |
Jan 15, 2008 | 37.48 | 37.48 | 36.62 | 37.18 | 290,536 | -0.07(-0.19%) |
Jan 14, 2008 | 36.78 | 37.50 | 36.65 | 37.25 | 50,328 | +0.47(+1.28%) |
Jan 11, 2008 | 36.38 | 37.46 | 36.04 | 36.78 | 86,697 | +0.23(+0.63%) |
Jan 10, 2008 | 36.45 | 36.75 | 36.06 | 36.55 | 105,126 | +0.05(+0.14%) |
Jan 09, 2008 | 36.34 | 37.00 | 35.69 | 36.50 | 168,706 | +0.17(+0.48%) |
Jan 08, 2008 | 37.18 | 37.89 | 36.25 | 36.33 | 33,039 | -0.75(-2.03%) |
Jan 07, 2008 | 35.68 | 37.41 | 35.66 | 37.08 | 136,218 | +1.31(+3.66%) |
Jan 04, 2008 | 35.57 | 36.23 | 35.00 | 35.77 | 153,483 | -0.03(-0.08%) |
Jan 03, 2008 | 35.26 | 36.01 | 34.94 | 35.80 | 188,400 | +0.54(+1.53%) |
Jan 02, 2008 | 36.00 | 36.00 | 34.76 | 35.26 | 100,699 | -0.74(-2.06%) |
Jan 01, 2008 | 36.67 | 36.75 | 34.90 | 36.00 | 182,090 | +0.00(+0.00%) |
Dec 31, 2007 | 36.67 | 36.75 | 34.90 | 36.00 | 182,090 | -0.82(-2.23%) |
Dec 28, 2007 | 37.07 | 37.65 | 36.35 | 36.82 | 81,176 | -0.28(-0.75%) |
Dec 27, 2007 | 37.80 | 37.84 | 36.35 | 37.10 | 185,804 | -1.15(-3.01%) |
Dec 26, 2007 | 38.21 | 38.32 | 37.21 | 38.25 | 108,904 | -0.12(-0.30%) |
Dec 24, 2007 | 39.42 | 39.98 | 37.02 | 38.37 | 83,166 | -0.63(-1.63%) |
Dec 21, 2007 | 41.09 | 41.09 | 38.42 | 39.00 | 817,751 | -1.84(-4.51%) |
Dec 20, 2007 | 41.06 | 41.30 | 40.14 | 40.84 | 106,110 | -0.71(-1.71%) |
Dec 19, 2007 | 42.62 | 43.50 | 40.85 | 41.55 | 175,789 | -1.45(-3.37%) |
Dec 18, 2007 | 43.00 | 44.28 | 42.48 | 43.00 | 206,298 | -0.42(-0.97%) |
Dec 17, 2007 | 42.01 | 43.86 | 41.12 | 43.42 | 76,354 | +1.41(+3.36%) |
Dec 14, 2007 | 42.36 | 42.93 | 41.75 | 42.01 | 138,815 | -0.44(-1.04%) |
Dec 13, 2007 | 43.97 | 43.97 | 42.41 | 42.45 | 63,184 | -1.25(-2.86%) |
Dec 12, 2007 | 44.68 | 45.63 | 43.63 | 43.70 | 62,738 | -0.97(-2.17%) |
Dec 11, 2007 | 45.00 | 46.50 | 44.17 | 44.67 | 96,462 | -0.84(-1.85%) |
Dec 10, 2007 | 43.72 | 45.75 | 43.70 | 45.51 | 81,149 | +1.85(+4.24%) |
Dec 07, 2007 | 47.00 | 47.00 | 43.66 | 43.66 | 65,531 | -2.34(-5.09%) |
Dec 06, 2007 | 45.00 | 46.00 | 44.48 | 46.00 | 69,804 | +1.01(+2.24%) |
Dec 05, 2007 | 43.77 | 45.00 | 43.22 | 44.99 | 69,692 | +1.65(+3.81%) |
Dec 04, 2007 | 42.69 | 44.00 | 42.69 | 43.34 | 47,736 | -0.41(-0.94%) |
Dec 03, 2007 | 43.50 | 44.42 | 41.85 | 43.75 | 71,509 | +0.95(+2.22%) |
Nov 30, 2007 | 43.75 | 43.75 | 42.38 | 42.80 | 92,416 | +0.36(+0.85%) |
Nov 29, 2007 | 43.11 | 43.75 | 42.25 | 42.44 | 89,372 | -0.39(-0.91%) |
Nov 28, 2007 | 42.07 | 43.62 | 41.50 | 42.83 | 92,490 | +0.80(+1.90%) |
Nov 27, 2007 | 43.00 | 43.40 | 41.50 | 42.03 | 73,311 | -1.47(-3.38%) |
Nov 26, 2007 | 45.50 | 45.51 | 42.42 | 43.50 | 95,293 | -0.88(-1.98%) |
Nov 23, 2007 | 45.45 | 45.45 | 43.33 | 44.38 | 32,456 | -0.04(-0.09%) |
Nov 21, 2007 | 45.11 | 45.75 | 44.42 | 44.42 | 155,479 | -1.14(-2.50%) |
Nov 20, 2007 | 46.74 | 46.90 | 43.77 | 45.56 | 95,045 | -0.19(-0.42%) |
Nov 19, 2007 | 45.46 | 46.95 | 45.11 | 45.75 | 130,366 | +0.80(+1.78%) |
Nov 16, 2007 | 44.55 | 45.11 | 43.58 | 44.95 | 114,705 | +1.28(+2.93%) |
Nov 15, 2007 | 42.28 | 44.41 | 41.11 | 43.67 | 84,562 | +0.56(+1.30%) |
Nov 14, 2007 | 43.38 | 44.20 | 42.50 | 43.11 | 122,637 | +0.94(+2.23%) |
Nov 13, 2007 | 43.00 | 43.69 | 39.25 | 42.17 | 205,394 | -1.03(-2.38%) |
Nov 12, 2007 | 42.95 | 44.79 | 42.24 | 43.20 | 152,678 | -0.10(-0.23%) |
Nov 09, 2007 | 40.99 | 43.80 | 40.61 | 43.30 | 192,776 | +1.05(+2.49%) |
Nov 08, 2007 | 44.00 | 44.61 | 41.37 | 42.25 | 166,523 | -1.43(-3.27%) |
Nov 07, 2007 | 44.55 | 44.83 | 43.00 | 43.68 | 209,847 | -2.01(-4.40%) |
Nov 06, 2007 | 46.25 | 46.99 | 44.00 | 45.69 | 307,966 | -1.30(-2.77%) |
Nov 05, 2007 | 41.90 | 47.78 | 41.16 | 46.99 | 709,444 | +5.10(+12.17%) |
Nov 02, 2007 | 39.00 | 42.70 | 38.85 | 41.89 | 473,462 | +4.10(+10.85%) |