Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 31.48 | 32.95 | 30.61 | 32.95 | 347,487 | +1.03(+3.21%) |
Oct 30, 2008 | 32.37 | 32.37 | 27.90 | 31.93 | 131,285 | +0.79(+2.52%) |
Oct 29, 2008 | 30.99 | 32.31 | 29.51 | 31.14 | 264,445 | +0.52(+1.69%) |
Oct 28, 2008 | 28.48 | 30.62 | 28.10 | 30.62 | 298,799 | +2.50(+8.89%) |
Oct 27, 2008 | 28.46 | 29.55 | 27.93 | 28.12 | 161,554 | -0.41(-1.45%) |
Oct 24, 2008 | 28.48 | 30.72 | 27.97 | 28.54 | 206,756 | -1.22(-4.10%) |
Oct 23, 2008 | 32.04 | 32.22 | 28.57 | 29.76 | 390,415 | -1.92(-6.07%) |
Oct 22, 2008 | 32.57 | 33.10 | 31.40 | 31.68 | 223,646 | -1.18(-3.58%) |
Oct 21, 2008 | 32.73 | 34.44 | 32.73 | 32.86 | 347,603 | -0.56(-1.69%) |
Oct 20, 2008 | 33.04 | 34.26 | 32.35 | 33.42 | 99,147 | +0.35(+1.06%) |
Oct 17, 2008 | 32.06 | 33.61 | 31.57 | 33.07 | 105,939 | +0.28(+0.84%) |
Oct 16, 2008 | 33.52 | 34.15 | 31.55 | 32.79 | 170,334 | +0.23(+0.70%) |
Oct 15, 2008 | 32.78 | 34.37 | 32.43 | 32.57 | 152,849 | -0.84(-2.52%) |
Oct 14, 2008 | 31.51 | 34.44 | 31.51 | 33.41 | 247,909 | +2.02(+6.43%) |
Oct 13, 2008 | 29.43 | 31.64 | 27.90 | 31.39 | 163,495 | +3.64(+13.11%) |
Oct 10, 2008 | 28.11 | 31.31 | 27.35 | 27.75 | 501,552 | -0.68(-2.37%) |
Oct 09, 2008 | 33.33 | 33.57 | 27.81 | 28.43 | 417,916 | -4.08(-12.56%) |
Oct 08, 2008 | 31.01 | 33.13 | 31.01 | 32.51 | 183,741 | +0.48(+1.51%) |
Oct 07, 2008 | 34.12 | 35.18 | 32.03 | 32.03 | 166,201 | -2.82(-8.10%) |
Oct 06, 2008 | 35.34 | 35.82 | 34.85 | 34.85 | 268,060 | -0.85(-2.39%) |
Oct 03, 2008 | 37.89 | 37.89 | 35.71 | 35.71 | 156,833 | +0.41(+1.17%) |
Oct 02, 2008 | 36.51 | 36.69 | 34.79 | 35.30 | 145,119 | -2.16(-5.76%) |
Oct 01, 2008 | 34.43 | 37.89 | 32.99 | 37.45 | 197,079 | +4.11(+12.31%) |
Sep 30, 2008 | 31.00 | 34.44 | 30.83 | 33.35 | 662,572 | +2.36(+7.63%) |
Sep 29, 2008 | 33.72 | 33.72 | 30.07 | 30.98 | 210,526 | -1.57(-4.82%) |
Sep 26, 2008 | 31.87 | 33.50 | 31.42 | 32.55 | 168,060 | -0.89(-2.66%) |
Sep 25, 2008 | 32.72 | 34.43 | 32.72 | 33.44 | 35,451 | +0.58(+1.76%) |
Sep 24, 2008 | 36.36 | 36.36 | 32.86 | 32.86 | 121,738 | -1.45(-4.24%) |
Sep 23, 2008 | 35.42 | 36.58 | 34.32 | 34.32 | 85,495 | -1.28(-3.60%) |
Sep 22, 2008 | 37.89 | 37.89 | 34.44 | 35.60 | 172,100 | -3.66(-9.33%) |
Sep 19, 2008 | 35.88 | 41.47 | 34.76 | 39.26 | 535,189 | +2.73(+7.49%) |
Sep 18, 2008 | 32.99 | 36.53 | 31.91 | 36.53 | 510,480 | +3.97(+12.19%) |
Sep 17, 2008 | 33.57 | 34.13 | 32.13 | 32.56 | 449,501 | -0.93(-2.78%) |
Sep 16, 2008 | 32.15 | 33.61 | 31.74 | 33.49 | 599,004 | +0.69(+2.10%) |
Sep 15, 2008 | 33.10 | 34.56 | 32.80 | 32.80 | 282,349 | -1.62(-4.70%) |
Sep 12, 2008 | 33.24 | 34.59 | 33.00 | 34.42 | 430,876 | +0.95(+2.84%) |
Sep 11, 2008 | 31.12 | 33.69 | 31.12 | 33.47 | 345,157 | +1.05(+3.23%) |
Sep 10, 2008 | 33.24 | 33.26 | 31.60 | 32.42 | 227,088 | -0.43(-1.32%) |
Sep 09, 2008 | 33.12 | 34.00 | 32.72 | 32.86 | 383,993 | -0.56(-1.67%) |
Sep 08, 2008 | 32.88 | 33.41 | 32.23 | 33.41 | 357,355 | +1.62(+5.09%) |
Sep 05, 2008 | 29.96 | 31.93 | 29.90 | 31.80 | 281,674 | +1.65(+5.46%) |
Sep 04, 2008 | 30.76 | 30.99 | 30.15 | 30.15 | 296,224 | -0.82(-2.65%) |
Sep 03, 2008 | 30.51 | 31.13 | 30.30 | 30.97 | 279,385 | +0.45(+1.49%) |
Sep 02, 2008 | 30.29 | 30.85 | 29.63 | 30.51 | 213,552 | +0.51(+1.70%) |
Aug 29, 2008 | 29.94 | 30.19 | 29.65 | 30.00 | 157,581 | +0.01(+0.02%) |
Aug 28, 2008 | 29.75 | 30.00 | 29.28 | 30.00 | 220,510 | +0.40(+1.35%) |
Aug 27, 2008 | 29.26 | 29.89 | 28.94 | 29.60 | 174,491 | +0.27(+0.92%) |
Aug 26, 2008 | 28.92 | 29.54 | 28.34 | 29.33 | 232,448 | +0.47(+1.62%) |
Aug 25, 2008 | 29.76 | 30.16 | 28.86 | 28.86 | 164,053 | -1.23(-4.08%) |
Aug 22, 2008 | 29.45 | 30.09 | 29.05 | 30.09 | 247,631 | +0.86(+2.95%) |
Aug 21, 2008 | 29.24 | 29.38 | 28.76 | 29.23 | 217,936 | -0.22(-0.75%) |
Aug 20, 2008 | 29.68 | 30.07 | 28.96 | 29.45 | 260,325 | -0.03(-0.12%) |
Aug 19, 2008 | 29.59 | 29.82 | 28.94 | 29.48 | 387,132 | -0.26(-0.88%) |
Aug 18, 2008 | 30.74 | 30.74 | 29.69 | 29.74 | 265,020 | -1.03(-3.34%) |
Aug 15, 2008 | 30.43 | 31.18 | 30.30 | 30.77 | 207,334 | +0.47(+1.55%) |
Aug 14, 2008 | 29.47 | 30.52 | 29.47 | 30.30 | 309,207 | +0.66(+2.23%) |
Aug 13, 2008 | 30.74 | 31.23 | 29.48 | 29.64 | 483,478 | -1.21(-3.93%) |
Aug 12, 2008 | 31.38 | 32.33 | 30.22 | 30.85 | 508,574 | -0.48(-1.54%) |
Aug 11, 2008 | 29.71 | 31.80 | 29.24 | 31.33 | 654,440 | +1.61(+5.42%) |
Aug 08, 2008 | 28.29 | 29.87 | 28.29 | 29.72 | 191,828 | +1.31(+4.61%) |
Aug 07, 2008 | 28.92 | 29.55 | 28.18 | 28.41 | 297,076 | -0.62(-2.14%) |
Aug 06, 2008 | 28.73 | 29.17 | 27.68 | 29.03 | 464,505 | +0.28(+0.96%) |
Aug 05, 2008 | 27.32 | 28.78 | 27.32 | 28.76 | 751,349 | +1.41(+5.16%) |
Aug 04, 2008 | 27.71 | 27.71 | 26.80 | 27.35 | 399,811 | -0.37(-1.32%) |
Aug 01, 2008 | 27.73 | 27.97 | 26.86 | 27.71 | 213,992 | +0.10(+0.35%) |
Jul 31, 2008 | 27.41 | 27.86 | 26.52 | 27.61 | 404,768 | +0.27(+0.98%) |
Jul 30, 2008 | 27.26 | 27.55 | 26.86 | 27.35 | 751,321 | +0.58(+2.16%) |
Jul 29, 2008 | 26.77 | 27.52 | 26.54 | 26.77 | 975,621 | +0.14(+0.54%) |
Jul 28, 2008 | 27.21 | 27.70 | 26.52 | 26.62 | 744,466 | -0.59(-2.18%) |
Jul 25, 2008 | 27.90 | 27.90 | 26.32 | 27.22 | 1,334,263 | -0.82(-2.92%) |
Jul 24, 2008 | 29.50 | 29.79 | 27.98 | 28.03 | 575,961 | -1.24(-4.24%) |
Jul 23, 2008 | 29.62 | 30.58 | 27.76 | 29.27 | 1,048,847 | -0.23(-0.79%) |
Jul 22, 2008 | 28.55 | 29.79 | 27.13 | 29.51 | 1,012,098 | -0.56(-1.86%) |
Jul 21, 2008 | 30.31 | 30.31 | 29.62 | 30.07 | 576,322 | -0.63(-2.06%) |
Jul 18, 2008 | 31.86 | 31.89 | 30.52 | 30.70 | 561,648 | -1.33(-4.15%) |
Jul 17, 2008 | 31.80 | 33.69 | 31.53 | 32.03 | 565,772 | +0.33(+1.04%) |
Jul 16, 2008 | 29.74 | 31.71 | 28.65 | 31.70 | 683,138 | +2.19(+7.42%) |
Jul 15, 2008 | 29.64 | 30.16 | 28.80 | 29.51 | 638,501 | -0.25(-0.83%) |
Jul 14, 2008 | 30.53 | 30.53 | 29.39 | 29.76 | 626,247 | -0.54(-1.80%) |
Jul 11, 2008 | 30.34 | 30.89 | 29.32 | 30.30 | 331,570 | -0.12(-0.41%) |
Jul 10, 2008 | 30.21 | 31.07 | 29.86 | 30.43 | 366,164 | +0.01(+0.05%) |
Jul 09, 2008 | 31.24 | 31.24 | 30.21 | 30.41 | 532,772 | -1.08(-3.43%) |
Jul 08, 2008 | 29.47 | 31.69 | 29.27 | 31.49 | 558,005 | +2.22(+7.58%) |
Jul 07, 2008 | 29.77 | 30.29 | 28.65 | 29.27 | 1,475,896 | -1.16(-3.82%) |
Jul 04, 2008 | 33.08 | 33.41 | 30.02 | 30.44 | 770,316 | +0.00(+0.00%) |
Jul 03, 2008 | 33.08 | 33.41 | 30.02 | 30.44 | 770,316 | -2.49(-7.57%) |
Jul 02, 2008 | 37.38 | 38.57 | 32.91 | 32.93 | 1,045,370 | -4.30(-11.55%) |
Jul 01, 2008 | 36.37 | 37.31 | 36.20 | 37.23 | 330,369 | +0.41(+1.12%) |
Jun 30, 2008 | 37.33 | 37.40 | 36.79 | 36.82 | 83,322 | -0.96(-2.55%) |
Jun 27, 2008 | 37.86 | 38.73 | 37.29 | 37.78 | 421,037 | -0.19(-0.51%) |
Jun 26, 2008 | 37.73 | 38.42 | 37.50 | 37.97 | 236,124 | +0.14(+0.36%) |
Jun 25, 2008 | 38.33 | 38.92 | 37.78 | 37.84 | 195,006 | -0.37(-0.96%) |
Jun 24, 2008 | 37.91 | 38.35 | 37.38 | 38.20 | 158,818 | +0.23(+0.62%) |
Jun 23, 2008 | 38.86 | 39.09 | 37.83 | 37.97 | 116,976 | -0.79(-2.03%) |
Jun 20, 2008 | 38.80 | 39.25 | 38.13 | 38.75 | 206,807 | +0.04(+0.11%) |
Jun 19, 2008 | 37.32 | 38.79 | 37.15 | 38.71 | 173,438 | +1.52(+4.07%) |
Jun 18, 2008 | 37.20 | 37.60 | 36.51 | 37.20 | 261,038 | -0.12(-0.31%) |
Jun 17, 2008 | 37.64 | 37.64 | 37.07 | 37.31 | 211,020 | -0.29(-0.77%) |
Jun 16, 2008 | 36.18 | 37.95 | 36.18 | 37.60 | 102,340 | +1.27(+3.51%) |
Jun 13, 2008 | 37.25 | 37.25 | 35.89 | 36.33 | 185,471 | -0.56(-1.51%) |
Jun 12, 2008 | 37.31 | 37.67 | 36.63 | 36.89 | 110,137 | +0.50(+1.38%) |
Jun 11, 2008 | 37.04 | 37.13 | 36.38 | 36.38 | 145,451 | -0.57(-1.55%) |
Jun 10, 2008 | 37.19 | 37.74 | 36.62 | 36.96 | 161,987 | +0.02(+0.06%) |
Jun 09, 2008 | 38.02 | 38.33 | 36.76 | 36.93 | 263,517 | -1.05(-2.77%) |
Jun 06, 2008 | 38.98 | 39.04 | 37.75 | 37.99 | 182,374 | -1.10(-2.80%) |
Jun 05, 2008 | 39.08 | 39.64 | 38.86 | 39.08 | 119,761 | +0.16(+0.41%) |
Jun 04, 2008 | 39.19 | 39.37 | 38.77 | 38.93 | 260,528 | -0.42(-1.07%) |
Jun 03, 2008 | 39.53 | 39.65 | 39.17 | 39.35 | 53,201 | -0.07(-0.17%) |
Jun 02, 2008 | 40.00 | 40.12 | 39.15 | 39.41 | 81,957 | -0.70(-1.73%) |
May 30, 2008 | 40.12 | 40.16 | 39.49 | 40.11 | 98,879 | -0.01(-0.02%) |
May 29, 2008 | 39.73 | 40.19 | 39.58 | 40.12 | 108,064 | +0.39(+0.99%) |
May 28, 2008 | 40.81 | 40.81 | 39.35 | 39.72 | 64,224 | -0.98(-2.40%) |
May 27, 2008 | 40.16 | 40.70 | 39.97 | 40.70 | 87,636 | +0.46(+1.15%) |
May 26, 2008 | 40.65 | 40.65 | 40.11 | 40.24 | 32,467 | +0.00(+0.00%) |
May 23, 2008 | 40.65 | 40.65 | 40.11 | 40.24 | 32,467 | -0.45(-1.10%) |
May 22, 2008 | 40.23 | 41.09 | 40.14 | 40.69 | 121,211 | +0.29(+0.72%) |
May 21, 2008 | 40.90 | 41.10 | 40.17 | 40.40 | 131,417 | -0.51(-1.25%) |
May 20, 2008 | 41.45 | 41.67 | 40.84 | 40.91 | 156,260 | -0.54(-1.31%) |
May 19, 2008 | 41.74 | 42.07 | 41.29 | 41.45 | 104,017 | +0.02(+0.05%) |
May 16, 2008 | 41.96 | 42.30 | 41.35 | 41.43 | 151,607 | -0.48(-1.13%) |
May 15, 2008 | 41.12 | 41.94 | 41.12 | 41.91 | 264,699 | +0.50(+1.20%) |
May 14, 2008 | 41.38 | 41.68 | 41.27 | 41.41 | 270,928 | +0.03(+0.08%) |
May 13, 2008 | 41.03 | 41.42 | 40.82 | 41.38 | 248,062 | +0.03(+0.08%) |
May 12, 2008 | 40.36 | 41.56 | 40.32 | 41.34 | 249,689 | +0.93(+2.30%) |
May 09, 2008 | 40.66 | 41.18 | 40.39 | 40.41 | 391,424 | -0.34(-0.84%) |
May 08, 2008 | 40.91 | 41.23 | 40.65 | 40.76 | 208,159 | -0.17(-0.40%) |
May 07, 2008 | 41.45 | 41.56 | 40.90 | 40.92 | 213,485 | -0.53(-1.28%) |
May 06, 2008 | 40.97 | 41.50 | 40.93 | 41.45 | 191,802 | +0.37(+0.91%) |
May 05, 2008 | 39.75 | 41.18 | 39.75 | 41.08 | 305,509 | +1.33(+3.34%) |
May 02, 2008 | 40.28 | 40.59 | 39.75 | 39.75 | 112,200 | -0.53(-1.32%) |
May 01, 2008 | 39.45 | 40.28 | 39.06 | 40.28 | 208,268 | +0.95(+2.42%) |
Apr 30, 2008 | 39.61 | 40.06 | 39.30 | 39.33 | 90,936 | -0.01(-0.02%) |
Apr 29, 2008 | 40.12 | 40.12 | 39.34 | 39.34 | 118,465 | -0.77(-1.92%) |
Apr 28, 2008 | 39.95 | 40.28 | 38.89 | 40.11 | 128,447 | +0.22(+0.55%) |
Apr 25, 2008 | 39.95 | 39.95 | 39.08 | 39.89 | 147,253 | -0.06(-0.16%) |
Apr 24, 2008 | 39.00 | 40.08 | 38.99 | 39.95 | 198,353 | +1.10(+2.84%) |
Apr 23, 2008 | 39.26 | 39.31 | 38.72 | 38.85 | 138,011 | -0.21(-0.53%) |
Apr 22, 2008 | 38.86 | 39.41 | 38.64 | 39.06 | 158,116 | -0.14(-0.37%) |
Apr 21, 2008 | 39.92 | 40.29 | 39.10 | 39.20 | 226,486 | -0.71(-1.78%) |
Apr 18, 2008 | 41.04 | 41.66 | 39.72 | 39.91 | 387,428 | -0.77(-1.90%) |
Apr 17, 2008 | 39.26 | 40.98 | 38.65 | 40.68 | 600,732 | +1.18(+3.00%) |
Apr 16, 2008 | 36.76 | 39.56 | 36.16 | 39.50 | 975,379 | +4.11(+11.62%) |
Apr 15, 2008 | 34.27 | 35.38 | 34.20 | 35.38 | 141,411 | +1.46(+4.30%) |
Apr 14, 2008 | 34.75 | 34.87 | 33.86 | 33.92 | 84,524 | -0.76(-2.20%) |
Apr 11, 2008 | 35.02 | 35.34 | 34.68 | 34.69 | 87,899 | -0.54(-1.53%) |
Apr 10, 2008 | 35.17 | 35.65 | 34.57 | 35.23 | 84,639 | +0.19(+0.55%) |
Apr 09, 2008 | 35.87 | 35.87 | 34.81 | 35.03 | 152,076 | -0.70(-1.97%) |
Apr 08, 2008 | 35.92 | 36.14 | 35.49 | 35.74 | 126,303 | -0.21(-0.58%) |
Apr 07, 2008 | 35.78 | 36.16 | 35.45 | 35.94 | 107,562 | +0.17(+0.48%) |
Apr 04, 2008 | 36.65 | 36.65 | 35.77 | 35.77 | 95,318 | -0.74(-2.02%) |
Apr 03, 2008 | 36.47 | 36.71 | 36.01 | 36.51 | 143,706 | +0.00(+0.00%) |
Apr 02, 2008 | 36.49 | 36.58 | 36.09 | 36.51 | 280,196 | -0.08(-0.21%) |
Apr 01, 2008 | 36.23 | 36.58 | 35.92 | 36.58 | 241,038 | +0.61(+1.68%) |
Mar 31, 2008 | 35.44 | 36.24 | 35.44 | 35.98 | 146,353 | +0.61(+1.71%) |
Mar 28, 2008 | 35.94 | 36.20 | 35.21 | 35.37 | 95,006 | -0.42(-1.17%) |
Mar 27, 2008 | 36.20 | 36.71 | 35.79 | 35.79 | 106,939 | -0.27(-0.75%) |
Mar 26, 2008 | 35.95 | 36.38 | 35.67 | 36.06 | 127,802 | -0.63(-1.71%) |
Mar 25, 2008 | 36.92 | 37.20 | 36.60 | 36.69 | 184,914 | -0.53(-1.43%) |
Mar 24, 2008 | 37.20 | 37.71 | 36.79 | 37.22 | 157,012 | +0.00(+0.00%) |
Mar 21, 2008 | 35.79 | 37.22 | 35.72 | 37.22 | 255,649 | +0.00(+0.00%) |
Mar 20, 2008 | 35.79 | 37.22 | 35.72 | 37.22 | 255,649 | +1.50(+4.20%) |
Mar 19, 2008 | 36.51 | 36.85 | 35.72 | 35.72 | 204,172 | -0.65(-1.78%) |
Mar 18, 2008 | 36.27 | 36.51 | 35.63 | 36.36 | 240,783 | +0.56(+1.56%) |
Mar 17, 2008 | 35.63 | 36.18 | 34.93 | 35.80 | 118,838 | -0.12(-0.33%) |
Mar 14, 2008 | 36.85 | 36.85 | 35.65 | 35.92 | 177,550 | -0.85(-2.30%) |
Mar 13, 2008 | 35.46 | 36.84 | 35.01 | 36.77 | 121,298 | +1.10(+3.09%) |
Mar 12, 2008 | 36.68 | 37.14 | 35.66 | 35.67 | 127,708 | -0.87(-2.38%) |
Mar 11, 2008 | 35.19 | 36.54 | 35.07 | 36.53 | 171,370 | +2.00(+5.81%) |
Mar 10, 2008 | 34.59 | 34.83 | 34.26 | 34.53 | 201,151 | -0.06(-0.16%) |
Mar 07, 2008 | 33.72 | 35.04 | 33.72 | 34.59 | 131,271 | +0.44(+1.29%) |
Mar 06, 2008 | 34.41 | 35.09 | 34.13 | 34.14 | 167,112 | -0.27(-0.78%) |
Mar 05, 2008 | 34.34 | 35.03 | 34.12 | 34.41 | 124,826 | +0.04(+0.12%) |
Mar 04, 2008 | 34.74 | 34.81 | 33.55 | 34.37 | 292,639 | -0.52(-1.50%) |
Mar 03, 2008 | 35.89 | 36.03 | 34.87 | 34.90 | 347,063 | -0.73(-2.05%) |
Feb 29, 2008 | 36.14 | 36.14 | 35.47 | 35.63 | 122,248 | -0.70(-1.92%) |
Feb 28, 2008 | 37.00 | 37.00 | 35.92 | 36.32 | 102,150 | -0.83(-2.24%) |
Feb 27, 2008 | 36.69 | 37.27 | 36.50 | 37.15 | 164,178 | +0.32(+0.88%) |
Feb 26, 2008 | 36.44 | 36.96 | 36.31 | 36.83 | 94,191 | +0.33(+0.91%) |
Feb 25, 2008 | 36.34 | 36.61 | 35.60 | 36.50 | 150,334 | +0.03(+0.09%) |
Feb 22, 2008 | 36.12 | 36.47 | 35.47 | 36.47 | 169,748 | +0.50(+1.38%) |
Feb 21, 2008 | 36.37 | 36.60 | 35.95 | 35.97 | 136,696 | -0.39(-1.06%) |
Feb 20, 2008 | 35.61 | 36.47 | 35.25 | 36.36 | 99,070 | +0.59(+1.64%) |
Feb 19, 2008 | 36.09 | 36.16 | 35.63 | 35.77 | 98,027 | -0.11(-0.31%) |
Feb 18, 2008 | 35.41 | 36.02 | 35.27 | 35.88 | 191,411 | +0.00(+0.00%) |
Feb 15, 2008 | 35.41 | 36.02 | 35.27 | 35.88 | 191,411 | +0.38(+1.07%) |
Feb 14, 2008 | 36.13 | 36.23 | 35.48 | 35.50 | 109,811 | -0.62(-1.72%) |
Feb 13, 2008 | 35.97 | 36.18 | 35.72 | 36.12 | 73,929 | +0.25(+0.69%) |
Feb 12, 2008 | 36.06 | 36.17 | 35.48 | 35.87 | 94,291 | +0.08(+0.21%) |
Feb 11, 2008 | 36.29 | 36.46 | 35.53 | 35.80 | 128,766 | -0.31(-0.86%) |
Feb 08, 2008 | 36.23 | 36.61 | 35.23 | 36.11 | 149,428 | -0.31(-0.85%) |
Feb 07, 2008 | 35.52 | 36.51 | 35.35 | 36.42 | 112,868 | +0.71(+1.99%) |
Feb 06, 2008 | 36.12 | 36.51 | 35.67 | 35.71 | 177,195 | -0.34(-0.96%) |
Feb 05, 2008 | 36.42 | 37.16 | 36.05 | 36.05 | 164,472 | -0.81(-2.19%) |
Feb 04, 2008 | 37.89 | 37.89 | 36.83 | 36.86 | 121,317 | -1.31(-3.43%) |
Feb 01, 2008 | 37.38 | 38.26 | 36.73 | 38.17 | 250,779 | +0.64(+1.71%) |
Jan 31, 2008 | 36.07 | 37.69 | 35.87 | 37.53 | 107,200 | +1.10(+3.03%) |
Jan 30, 2008 | 37.35 | 37.44 | 36.39 | 36.42 | 182,477 | -1.29(-3.42%) |
Jan 29, 2008 | 36.49 | 37.71 | 35.85 | 37.71 | 135,556 | +1.21(+3.32%) |
Jan 28, 2008 | 34.99 | 36.50 | 34.66 | 36.50 | 151,290 | +1.65(+4.74%) |
Jan 25, 2008 | 35.51 | 35.51 | 34.35 | 34.85 | 157,327 | -0.38(-1.08%) |
Jan 24, 2008 | 35.78 | 35.93 | 34.83 | 35.23 | 219,715 | -0.37(-1.03%) |
Jan 23, 2008 | 31.94 | 35.68 | 31.94 | 35.59 | 264,188 | +2.59(+7.85%) |
Jan 22, 2008 | 31.62 | 33.38 | 31.62 | 33.00 | 166,135 | +0.26(+0.80%) |
Jan 21, 2008 | 32.66 | 33.10 | 31.80 | 32.74 | 169,057 | +0.00(+0.00%) |
Jan 18, 2008 | 32.66 | 33.10 | 31.80 | 32.74 | 169,057 | +0.23(+0.70%) |
Jan 17, 2008 | 32.92 | 33.06 | 32.51 | 32.51 | 226,239 | -0.16(-0.48%) |
Jan 16, 2008 | 32.18 | 32.96 | 32.03 | 32.67 | 262,613 | +0.43(+1.32%) |
Jan 15, 2008 | 33.06 | 33.31 | 31.74 | 32.24 | 169,096 | -1.23(-3.68%) |
Jan 14, 2008 | 33.72 | 33.95 | 33.13 | 33.48 | 100,310 | +0.10(+0.29%) |
Jan 11, 2008 | 33.95 | 34.21 | 33.18 | 33.38 | 80,161 | -0.80(-2.34%) |
Jan 10, 2008 | 33.93 | 34.70 | 33.41 | 34.18 | 116,399 | +0.04(+0.12%) |
Jan 09, 2008 | 33.13 | 34.14 | 32.68 | 34.14 | 169,463 | +0.87(+2.63%) |
Jan 08, 2008 | 34.50 | 34.63 | 33.17 | 33.26 | 134,351 | -1.30(-3.75%) |
Jan 07, 2008 | 34.06 | 34.74 | 33.89 | 34.56 | 138,541 | +0.65(+1.91%) |
Jan 04, 2008 | 34.27 | 34.43 | 33.72 | 33.91 | 205,723 | -0.34(-0.99%) |
Jan 03, 2008 | 34.94 | 35.04 | 34.25 | 34.25 | 184,012 | -0.74(-2.11%) |
Jan 02, 2008 | 35.73 | 35.78 | 34.72 | 34.99 | 162,874 | -0.63(-1.76%) |
Jan 01, 2008 | 35.42 | 35.81 | 35.20 | 35.61 | 142,995 | +0.00(+0.00%) |
Dec 31, 2007 | 35.42 | 35.81 | 35.20 | 35.61 | 142,995 | +0.18(+0.51%) |
Dec 28, 2007 | 35.68 | 35.93 | 35.32 | 35.43 | 98,363 | -0.24(-0.68%) |
Dec 27, 2007 | 36.23 | 36.53 | 35.67 | 35.67 | 79,373 | -0.90(-2.45%) |
Dec 26, 2007 | 36.67 | 36.78 | 36.36 | 36.57 | 102,113 | -0.54(-1.47%) |
Dec 24, 2007 | 36.90 | 37.29 | 36.90 | 37.11 | 37,542 | +0.09(+0.24%) |
Dec 21, 2007 | 36.57 | 37.17 | 36.27 | 37.02 | 220,159 | +0.88(+2.44%) |
Dec 20, 2007 | 36.16 | 36.18 | 35.63 | 36.14 | 330,472 | +0.07(+0.19%) |
Dec 19, 2007 | 35.87 | 36.49 | 35.65 | 36.07 | 292,458 | +0.14(+0.38%) |
Dec 18, 2007 | 35.94 | 36.11 | 35.02 | 35.94 | 351,742 | +0.19(+0.54%) |
Dec 17, 2007 | 36.02 | 36.22 | 35.68 | 35.74 | 114,326 | -0.43(-1.18%) |
Dec 14, 2007 | 36.61 | 36.94 | 36.17 | 36.17 | 310,644 | -0.85(-2.29%) |
Dec 13, 2007 | 36.53 | 37.03 | 36.11 | 37.02 | 272,408 | +0.26(+0.71%) |
Dec 12, 2007 | 37.85 | 38.28 | 36.14 | 36.76 | 294,485 | -0.81(-2.15%) |
Dec 11, 2007 | 38.17 | 38.57 | 37.56 | 37.56 | 295,883 | -0.72(-1.87%) |
Dec 10, 2007 | 37.97 | 38.33 | 37.89 | 38.28 | 173,581 | +0.28(+0.72%) |
Dec 07, 2007 | 38.20 | 38.20 | 37.70 | 38.00 | 149,204 | -0.11(-0.29%) |
Dec 06, 2007 | 37.27 | 38.16 | 37.13 | 38.11 | 253,406 | +0.54(+1.45%) |
Dec 05, 2007 | 37.43 | 37.70 | 37.13 | 37.57 | 64,437 | +0.40(+1.07%) |
Dec 04, 2007 | 37.12 | 37.22 | 36.58 | 37.17 | 89,297 | -0.22(-0.59%) |
Dec 03, 2007 | 37.73 | 37.73 | 37.18 | 37.39 | 54,197 | -0.32(-0.84%) |
Nov 30, 2007 | 37.42 | 37.75 | 37.14 | 37.71 | 84,804 | +0.56(+1.52%) |
Nov 29, 2007 | 37.31 | 37.37 | 36.99 | 37.14 | 88,801 | -0.37(-0.97%) |
Nov 28, 2007 | 36.81 | 37.58 | 36.81 | 37.51 | 154,104 | +0.79(+2.14%) |
Nov 27, 2007 | 36.50 | 36.85 | 36.27 | 36.72 | 67,604 | +0.43(+1.20%) |
Nov 26, 2007 | 37.05 | 37.05 | 36.29 | 36.29 | 79,054 | -0.82(-2.21%) |
Nov 23, 2007 | 36.89 | 37.20 | 36.51 | 37.11 | 32,818 | +0.48(+1.32%) |
Nov 21, 2007 | 36.51 | 36.99 | 36.31 | 36.62 | 71,515 | -0.22(-0.60%) |
Nov 20, 2007 | 36.44 | 36.91 | 36.09 | 36.84 | 88,329 | +0.54(+1.50%) |
Nov 19, 2007 | 37.19 | 37.40 | 35.87 | 36.30 | 202,954 | -1.24(-3.30%) |
Nov 16, 2007 | 37.68 | 37.97 | 37.16 | 37.54 | 117,670 | -0.08(-0.22%) |
Nov 15, 2007 | 37.77 | 38.06 | 37.24 | 37.62 | 136,905 | -0.27(-0.71%) |
Nov 14, 2007 | 38.15 | 38.16 | 37.71 | 37.89 | 112,989 | +0.01(+0.02%) |
Nov 13, 2007 | 36.48 | 37.89 | 36.23 | 37.89 | 113,713 | +1.62(+4.46%) |
Nov 12, 2007 | 36.32 | 36.89 | 36.15 | 36.27 | 97,906 | +0.08(+0.21%) |
Nov 09, 2007 | 35.80 | 36.71 | 35.63 | 36.19 | 92,395 | +0.18(+0.50%) |
Nov 08, 2007 | 35.85 | 36.11 | 35.45 | 36.01 | 92,793 | +0.45(+1.26%) |
Nov 07, 2007 | 36.90 | 36.94 | 35.56 | 35.56 | 200,196 | -0.43(-1.19%) |
Nov 06, 2007 | 36.25 | 36.33 | 35.79 | 35.99 | 188,368 | +0.08(+0.21%) |
Nov 05, 2007 | 35.94 | 36.16 | 35.72 | 35.91 | 73,925 | -0.28(-0.76%) |
Nov 02, 2007 | 36.54 | 36.54 | 35.89 | 36.19 | 68,559 | -0.12(-0.34%) |