Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 24.08 | 25.21 | 23.22 | 24.31 | 572,918 | -0.17(-0.69%) |
Oct 30, 2008 | 24.38 | 24.87 | 22.84 | 24.48 | 619,590 | +1.13(+4.84%) |
Oct 29, 2008 | 21.71 | 24.08 | 21.65 | 23.35 | 953,903 | +1.81(+8.42%) |
Oct 28, 2008 | 20.03 | 21.62 | 19.64 | 21.54 | 953,411 | +2.02(+10.32%) |
Oct 27, 2008 | 20.42 | 21.46 | 19.45 | 19.52 | 843,853 | -1.43(-6.80%) |
Oct 24, 2008 | 20.67 | 22.12 | 19.18 | 20.95 | 1,263,345 | -0.17(-0.80%) |
Oct 23, 2008 | 21.29 | 23.71 | 20.26 | 21.12 | 1,468,681 | -0.56(-2.61%) |
Oct 22, 2008 | 23.94 | 23.94 | 21.59 | 21.68 | 1,385,421 | -2.68(-11.01%) |
Oct 21, 2008 | 25.66 | 25.84 | 24.33 | 24.36 | 777,037 | -2.18(-8.20%) |
Oct 20, 2008 | 24.72 | 26.71 | 24.25 | 26.54 | 812,218 | +2.08(+8.52%) |
Oct 17, 2008 | 25.90 | 26.39 | 24.35 | 24.45 | 1,459,923 | -1.88(-7.14%) |
Oct 16, 2008 | 28.26 | 28.89 | 24.62 | 26.34 | 1,719,934 | -1.96(-6.94%) |
Oct 15, 2008 | 31.15 | 31.70 | 27.93 | 28.30 | 821,802 | -2.90(-9.30%) |
Oct 14, 2008 | 31.02 | 31.84 | 29.66 | 31.20 | 1,296,058 | +0.28(+0.90%) |
Oct 13, 2008 | 31.83 | 32.37 | 29.25 | 30.92 | 963,561 | -0.55(-1.74%) |
Oct 10, 2008 | 33.91 | 34.52 | 28.98 | 31.47 | 1,697,182 | -2.01(-5.99%) |
Oct 09, 2008 | 32.69 | 34.00 | 32.38 | 33.48 | 1,518,297 | -0.03(-0.08%) |
Oct 08, 2008 | 28.59 | 33.69 | 28.59 | 33.50 | 1,444,342 | +4.62(+16.00%) |
Oct 07, 2008 | 29.80 | 31.04 | 28.83 | 28.88 | 893,662 | -0.19(-0.67%) |
Oct 06, 2008 | 29.94 | 31.06 | 27.07 | 29.08 | 1,434,798 | -0.58(-1.96%) |
Oct 03, 2008 | 28.98 | 31.44 | 28.68 | 29.66 | 747,155 | +0.67(+2.30%) |
Oct 02, 2008 | 31.33 | 31.34 | 28.79 | 28.99 | 979,767 | -2.72(-8.59%) |
Oct 01, 2008 | 30.07 | 32.72 | 30.02 | 31.72 | 915,875 | +1.39(+4.59%) |
Sep 30, 2008 | 31.02 | 31.02 | 29.59 | 30.32 | 808,945 | -0.76(-2.44%) |
Sep 29, 2008 | 30.45 | 32.29 | 30.01 | 31.08 | 770,890 | -0.27(-0.86%) |
Sep 26, 2008 | 32.53 | 32.79 | 30.81 | 31.35 | 740,619 | -0.09(-0.30%) |
Sep 25, 2008 | 32.16 | 32.26 | 31.11 | 31.45 | 634,134 | -0.57(-1.77%) |
Sep 24, 2008 | 32.84 | 33.21 | 31.86 | 32.01 | 863,437 | -0.58(-1.79%) |
Sep 23, 2008 | 33.06 | 33.31 | 32.10 | 32.59 | 867,123 | -0.44(-1.33%) |
Sep 22, 2008 | 32.20 | 33.27 | 31.83 | 33.03 | 1,154,132 | +1.28(+4.04%) |
Sep 19, 2008 | 33.02 | 33.29 | 31.14 | 31.75 | 1,965,677 | -0.08(-0.24%) |
Sep 18, 2008 | 31.97 | 33.10 | 30.95 | 31.83 | 2,351,067 | +0.84(+2.72%) |
Sep 17, 2008 | 29.08 | 32.10 | 28.17 | 30.98 | 2,296,353 | +2.82(+10.00%) |
Sep 16, 2008 | 26.62 | 28.23 | 25.91 | 28.17 | 1,440,750 | +1.89(+7.19%) |
Sep 15, 2008 | 25.80 | 27.37 | 25.68 | 26.28 | 1,076,035 | +0.21(+0.81%) |
Sep 12, 2008 | 24.48 | 26.17 | 24.41 | 26.07 | 836,835 | +1.74(+7.14%) |
Sep 11, 2008 | 23.99 | 24.80 | 23.04 | 24.33 | 1,001,194 | +0.20(+0.84%) |
Sep 10, 2008 | 23.19 | 24.19 | 22.67 | 24.13 | 827,974 | +0.90(+3.89%) |
Sep 09, 2008 | 24.88 | 24.97 | 23.09 | 23.22 | 919,426 | -1.86(-7.40%) |
Sep 08, 2008 | 26.61 | 26.69 | 24.94 | 25.08 | 746,702 | -0.91(-3.50%) |
Sep 05, 2008 | 27.14 | 27.41 | 25.39 | 25.99 | 1,225,777 | -0.93(-3.45%) |
Sep 04, 2008 | 27.36 | 27.94 | 26.34 | 26.92 | 859,634 | -0.46(-1.69%) |
Sep 03, 2008 | 27.46 | 28.07 | 26.78 | 27.38 | 587,752 | -0.37(-1.34%) |
Sep 02, 2008 | 28.77 | 28.77 | 27.48 | 27.75 | 570,052 | -1.52(-5.19%) |
Aug 29, 2008 | 29.43 | 29.48 | 29.08 | 29.27 | 305,384 | -0.10(-0.34%) |
Aug 28, 2008 | 29.58 | 29.97 | 28.89 | 29.37 | 386,633 | +0.08(+0.26%) |
Aug 27, 2008 | 29.09 | 29.64 | 28.97 | 29.30 | 505,799 | +0.25(+0.87%) |
Aug 26, 2008 | 28.55 | 29.28 | 28.49 | 29.04 | 348,323 | +0.60(+2.11%) |
Aug 25, 2008 | 29.03 | 29.38 | 28.25 | 28.44 | 257,748 | -0.47(-1.63%) |
Aug 22, 2008 | 28.92 | 29.20 | 28.34 | 28.92 | 483,902 | +0.00(+0.00%) |
Aug 21, 2008 | 28.73 | 29.43 | 28.62 | 28.92 | 673,947 | +0.47(+1.66%) |
Aug 20, 2008 | 28.74 | 29.36 | 28.08 | 28.44 | 623,375 | -0.43(-1.49%) |
Aug 19, 2008 | 27.42 | 29.43 | 27.42 | 28.87 | 509,872 | +0.80(+2.85%) |
Aug 18, 2008 | 27.09 | 28.33 | 27.02 | 28.07 | 681,910 | +0.99(+3.64%) |
Aug 15, 2008 | 27.80 | 27.80 | 26.71 | 27.09 | 750,880 | -0.74(-2.67%) |
Aug 14, 2008 | 29.32 | 29.32 | 27.82 | 27.83 | 496,138 | -1.27(-4.38%) |
Aug 13, 2008 | 27.40 | 29.16 | 27.26 | 29.10 | 767,562 | +2.07(+7.68%) |
Aug 12, 2008 | 27.04 | 27.53 | 26.70 | 27.03 | 536,250 | +0.08(+0.31%) |
Aug 11, 2008 | 27.52 | 27.79 | 26.25 | 26.94 | 1,045,650 | -0.69(-2.50%) |
Aug 08, 2008 | 27.51 | 28.46 | 27.21 | 27.63 | 705,561 | -0.53(-1.89%) |
Aug 07, 2008 | 28.69 | 29.32 | 28.05 | 28.17 | 334,867 | -0.45(-1.56%) |
Aug 06, 2008 | 28.14 | 28.99 | 28.01 | 28.61 | 451,240 | +0.66(+2.35%) |
Aug 05, 2008 | 29.21 | 29.34 | 27.66 | 27.95 | 612,084 | -1.39(-4.74%) |
Aug 04, 2008 | 30.38 | 30.38 | 29.05 | 29.35 | 595,928 | -0.77(-2.55%) |
Aug 01, 2008 | 29.73 | 31.03 | 29.73 | 30.11 | 600,976 | +0.03(+0.08%) |
Jul 31, 2008 | 30.02 | 30.70 | 29.99 | 30.09 | 433,714 | +0.62(+2.09%) |
Jul 30, 2008 | 28.84 | 29.63 | 28.26 | 29.47 | 411,810 | +0.25(+0.87%) |
Jul 29, 2008 | 29.22 | 29.50 | 28.79 | 29.22 | 306,263 | -0.29(-0.97%) |
Jul 28, 2008 | 29.73 | 30.02 | 29.35 | 29.51 | 401,361 | -0.35(-1.16%) |
Jul 25, 2008 | 29.69 | 30.00 | 28.94 | 29.85 | 559,233 | +0.57(+1.96%) |
Jul 24, 2008 | 29.65 | 29.94 | 28.58 | 29.28 | 756,304 | +0.01(+0.03%) |
Jul 23, 2008 | 30.15 | 30.35 | 29.18 | 29.27 | 581,162 | -1.27(-4.17%) |
Jul 22, 2008 | 32.36 | 32.80 | 30.11 | 30.54 | 823,613 | -1.12(-3.54%) |
Jul 21, 2008 | 30.10 | 31.71 | 29.57 | 31.66 | 920,862 | +2.01(+6.77%) |
Jul 18, 2008 | 29.14 | 29.81 | 28.63 | 29.66 | 853,673 | +0.67(+2.30%) |
Jul 17, 2008 | 29.39 | 29.91 | 28.53 | 28.99 | 517,501 | -0.34(-1.15%) |
Jul 16, 2008 | 30.13 | 30.13 | 28.95 | 29.33 | 682,907 | -0.65(-2.17%) |
Jul 15, 2008 | 30.97 | 31.08 | 29.51 | 29.98 | 936,550 | -0.38(-1.25%) |
Jul 14, 2008 | 29.44 | 30.57 | 28.91 | 30.36 | 860,777 | +1.48(+5.11%) |
Jul 11, 2008 | 27.84 | 29.22 | 27.62 | 28.88 | 796,923 | +1.51(+5.51%) |
Jul 10, 2008 | 26.23 | 27.41 | 26.14 | 27.37 | 591,026 | +1.05(+4.01%) |
Jul 09, 2008 | 26.51 | 27.47 | 26.31 | 26.32 | 392,588 | -0.53(-1.98%) |
Jul 08, 2008 | 27.15 | 27.29 | 26.41 | 26.85 | 522,754 | -0.20(-0.75%) |
Jul 07, 2008 | 27.68 | 27.68 | 26.67 | 27.05 | 465,906 | -0.43(-1.57%) |
Jul 04, 2008 | 27.65 | 27.98 | 27.06 | 27.48 | 395,993 | +0.00(+0.00%) |
Jul 03, 2008 | 27.65 | 27.98 | 27.06 | 27.48 | 395,993 | -0.69(-2.45%) |
Jul 02, 2008 | 28.22 | 28.35 | 27.50 | 28.17 | 746,055 | -0.12(-0.42%) |
Jul 01, 2008 | 26.74 | 28.53 | 26.58 | 28.29 | 1,079,701 | +1.85(+6.98%) |
Jun 30, 2008 | 26.01 | 26.64 | 25.53 | 26.45 | 656,556 | +0.89(+3.50%) |
Jun 27, 2008 | 25.15 | 25.68 | 24.77 | 25.55 | 1,111,323 | +0.45(+1.78%) |
Jun 26, 2008 | 24.71 | 25.38 | 24.71 | 25.10 | 352,636 | +0.70(+2.87%) |
Jun 25, 2008 | 24.65 | 24.69 | 23.81 | 24.40 | 440,229 | -0.23(-0.92%) |
Jun 24, 2008 | 24.83 | 25.26 | 24.62 | 24.63 | 234,646 | -0.43(-1.72%) |
Jun 23, 2008 | 24.64 | 25.14 | 24.57 | 25.06 | 265,757 | +0.27(+1.09%) |
Jun 20, 2008 | 24.94 | 25.42 | 24.48 | 24.79 | 543,685 | -0.20(-0.81%) |
Jun 19, 2008 | 25.12 | 25.52 | 24.93 | 24.99 | 342,733 | -0.05(-0.20%) |
Jun 18, 2008 | 24.96 | 25.21 | 24.91 | 25.05 | 188,047 | +0.12(+0.47%) |
Jun 17, 2008 | 25.10 | 25.34 | 24.91 | 24.93 | 202,396 | -0.14(-0.57%) |
Jun 16, 2008 | 25.26 | 25.53 | 24.99 | 25.07 | 181,057 | -0.06(-0.24%) |
Jun 13, 2008 | 25.40 | 25.45 | 24.90 | 25.13 | 191,403 | +0.03(+0.13%) |
Jun 12, 2008 | 25.45 | 25.59 | 24.99 | 25.10 | 271,129 | -0.20(-0.80%) |
Jun 11, 2008 | 25.47 | 26.04 | 25.22 | 25.30 | 239,647 | -0.19(-0.73%) |
Jun 10, 2008 | 25.55 | 26.12 | 25.35 | 25.48 | 279,804 | -0.79(-3.02%) |
Jun 09, 2008 | 26.31 | 26.71 | 26.01 | 26.28 | 243,815 | +0.04(+0.16%) |
Jun 06, 2008 | 25.83 | 26.71 | 25.76 | 26.23 | 307,384 | +0.39(+1.50%) |
Jun 05, 2008 | 24.96 | 25.91 | 24.96 | 25.85 | 305,946 | +0.83(+3.34%) |
Jun 04, 2008 | 25.23 | 25.39 | 24.91 | 25.01 | 271,413 | -0.27(-1.07%) |
Jun 03, 2008 | 25.37 | 25.76 | 25.17 | 25.28 | 223,258 | -0.42(-1.64%) |
Jun 02, 2008 | 25.69 | 26.00 | 25.39 | 25.70 | 324,134 | -0.22(-0.85%) |
May 30, 2008 | 25.36 | 26.23 | 25.15 | 25.92 | 611,914 | +0.63(+2.50%) |
May 29, 2008 | 25.76 | 25.88 | 25.29 | 25.29 | 385,384 | -0.67(-2.57%) |
May 28, 2008 | 25.30 | 25.98 | 25.30 | 25.96 | 318,422 | +0.51(+1.99%) |
May 27, 2008 | 25.73 | 25.76 | 25.42 | 25.45 | 315,498 | -0.44(-1.69%) |
May 26, 2008 | 26.23 | 26.50 | 25.89 | 25.89 | 246,990 | +0.00(+0.00%) |
May 23, 2008 | 26.23 | 26.50 | 25.89 | 25.89 | 246,990 | -0.32(-1.22%) |
May 22, 2008 | 26.36 | 26.56 | 26.06 | 26.21 | 316,582 | -0.38(-1.43%) |
May 21, 2008 | 26.73 | 27.19 | 26.39 | 26.59 | 342,212 | -0.07(-0.25%) |
May 20, 2008 | 26.59 | 27.09 | 26.43 | 26.66 | 366,542 | +0.09(+0.35%) |
May 19, 2008 | 25.26 | 26.82 | 25.19 | 26.56 | 937,477 | +1.34(+5.32%) |
May 16, 2008 | 24.67 | 25.29 | 24.55 | 25.22 | 528,225 | +0.78(+3.21%) |
May 15, 2008 | 24.25 | 24.54 | 24.14 | 24.44 | 293,790 | +0.58(+2.44%) |
May 14, 2008 | 24.37 | 24.62 | 23.85 | 23.86 | 191,995 | -0.44(-1.80%) |
May 13, 2008 | 24.41 | 24.50 | 23.99 | 24.29 | 247,191 | -0.34(-1.37%) |
May 12, 2008 | 24.62 | 24.89 | 24.15 | 24.63 | 228,321 | +0.14(+0.59%) |
May 09, 2008 | 24.56 | 24.79 | 24.04 | 24.49 | 237,438 | -0.19(-0.75%) |
May 08, 2008 | 23.46 | 24.72 | 23.46 | 24.67 | 467,915 | +1.37(+5.86%) |
May 07, 2008 | 23.36 | 23.59 | 23.11 | 23.31 | 301,038 | -0.13(-0.54%) |
May 06, 2008 | 23.17 | 23.65 | 23.17 | 23.43 | 592,826 | +0.08(+0.36%) |
May 05, 2008 | 23.23 | 23.58 | 23.21 | 23.35 | 825,566 | +0.30(+1.32%) |
May 02, 2008 | 23.14 | 23.56 | 22.94 | 23.05 | 637,674 | -0.19(-0.83%) |
May 01, 2008 | 23.32 | 23.70 | 22.66 | 23.24 | 773,911 | -0.62(-2.58%) |
Apr 30, 2008 | 23.72 | 24.03 | 23.52 | 23.86 | 752,780 | +0.35(+1.47%) |
Apr 29, 2008 | 23.87 | 23.87 | 23.21 | 23.51 | 412,548 | -0.65(-2.69%) |
Apr 28, 2008 | 24.51 | 24.67 | 24.06 | 24.16 | 581,812 | -0.35(-1.44%) |
Apr 25, 2008 | 24.31 | 24.86 | 24.20 | 24.51 | 313,008 | +0.32(+1.32%) |
Apr 24, 2008 | 24.99 | 25.29 | 24.19 | 24.19 | 508,855 | -1.04(-4.11%) |
Apr 23, 2008 | 25.78 | 25.78 | 25.14 | 25.23 | 408,236 | -0.57(-2.19%) |
Apr 22, 2008 | 25.75 | 26.42 | 25.58 | 25.80 | 265,311 | -0.13(-0.49%) |
Apr 21, 2008 | 26.55 | 26.68 | 25.81 | 25.92 | 440,264 | -0.82(-3.06%) |
Apr 18, 2008 | 27.19 | 27.19 | 26.25 | 26.74 | 583,775 | -0.59(-2.16%) |
Apr 17, 2008 | 27.51 | 27.51 | 27.09 | 27.33 | 353,315 | -0.13(-0.46%) |
Apr 16, 2008 | 26.65 | 27.77 | 26.65 | 27.46 | 640,633 | +1.00(+3.79%) |
Apr 15, 2008 | 26.14 | 26.49 | 26.01 | 26.45 | 282,988 | +0.48(+1.85%) |
Apr 14, 2008 | 25.38 | 26.16 | 25.37 | 25.97 | 345,814 | +0.44(+1.72%) |
Apr 11, 2008 | 25.60 | 26.29 | 25.49 | 25.53 | 301,475 | -0.88(-3.32%) |
Apr 10, 2008 | 26.03 | 26.45 | 25.99 | 26.41 | 375,410 | +0.42(+1.62%) |
Apr 09, 2008 | 25.90 | 26.31 | 25.68 | 25.99 | 482,069 | +0.04(+0.16%) |
Apr 08, 2008 | 25.96 | 26.30 | 25.67 | 25.95 | 365,809 | -0.45(-1.69%) |
Apr 07, 2008 | 26.45 | 26.98 | 26.30 | 26.39 | 588,972 | +0.08(+0.32%) |
Apr 04, 2008 | 25.38 | 26.31 | 25.29 | 26.31 | 625,326 | +1.05(+4.14%) |
Apr 03, 2008 | 25.36 | 25.75 | 25.16 | 25.26 | 459,529 | -0.37(-1.45%) |
Apr 02, 2008 | 25.16 | 25.69 | 24.97 | 25.64 | 551,301 | +0.82(+3.30%) |
Apr 01, 2008 | 25.13 | 25.13 | 24.60 | 24.82 | 600,777 | -0.62(-2.45%) |
Mar 31, 2008 | 25.85 | 25.85 | 24.91 | 25.44 | 470,445 | -0.44(-1.69%) |
Mar 28, 2008 | 26.07 | 26.28 | 25.48 | 25.88 | 479,477 | -0.32(-1.22%) |
Mar 27, 2008 | 25.09 | 26.51 | 25.09 | 26.20 | 834,895 | +0.20(+0.78%) |
Mar 26, 2008 | 24.63 | 26.07 | 24.63 | 26.00 | 759,847 | +1.09(+4.37%) |
Mar 25, 2008 | 24.18 | 25.01 | 24.18 | 24.91 | 485,490 | +0.80(+3.32%) |
Mar 24, 2008 | 24.88 | 24.88 | 23.95 | 24.11 | 501,386 | -0.66(-2.66%) |
Mar 21, 2008 | 24.96 | 24.96 | 23.62 | 24.77 | 2,347,374 | +0.00(+0.00%) |
Mar 20, 2008 | 24.96 | 24.96 | 23.62 | 24.77 | 2,347,374 | -0.33(-1.31%) |
Mar 19, 2008 | 25.87 | 26.20 | 24.96 | 25.10 | 1,081,464 | -1.19(-4.52%) |
Mar 18, 2008 | 26.18 | 26.56 | 25.42 | 26.28 | 853,037 | +0.30(+1.17%) |
Mar 17, 2008 | 26.07 | 26.88 | 25.51 | 25.98 | 746,400 | -0.46(-1.75%) |
Mar 14, 2008 | 26.93 | 26.94 | 26.04 | 26.45 | 517,194 | -0.35(-1.29%) |
Mar 13, 2008 | 25.96 | 26.80 | 25.96 | 26.79 | 547,924 | +1.03(+3.99%) |
Mar 12, 2008 | 25.84 | 26.12 | 25.59 | 25.76 | 354,328 | +0.00(+0.00%) |
Mar 11, 2008 | 24.93 | 25.76 | 24.89 | 25.76 | 1,088,353 | +0.83(+3.35%) |
Mar 10, 2008 | 25.15 | 25.45 | 24.72 | 24.93 | 456,870 | -0.23(-0.91%) |
Mar 07, 2008 | 25.71 | 25.83 | 25.05 | 25.16 | 473,300 | -0.47(-1.84%) |
Mar 06, 2008 | 25.73 | 26.22 | 25.53 | 25.63 | 560,366 | -0.40(-1.52%) |
Mar 05, 2008 | 25.86 | 26.26 | 25.61 | 26.02 | 646,224 | +0.34(+1.31%) |
Mar 04, 2008 | 26.28 | 26.58 | 25.27 | 25.69 | 644,589 | -0.88(-3.30%) |
Mar 03, 2008 | 26.82 | 26.91 | 26.07 | 26.56 | 788,650 | -0.01(-0.03%) |
Feb 29, 2008 | 26.31 | 26.80 | 26.07 | 26.57 | 937,815 | -0.16(-0.60%) |
Feb 28, 2008 | 26.89 | 26.89 | 26.18 | 26.73 | 582,042 | +0.21(+0.79%) |
Feb 27, 2008 | 26.63 | 26.92 | 26.16 | 26.52 | 616,387 | -0.08(-0.29%) |
Feb 26, 2008 | 25.88 | 26.82 | 25.88 | 26.60 | 370,003 | +0.49(+1.87%) |
Feb 25, 2008 | 26.35 | 26.61 | 25.63 | 26.11 | 451,014 | -0.19(-0.74%) |
Feb 22, 2008 | 26.22 | 26.35 | 25.68 | 26.30 | 746,387 | +0.16(+0.61%) |
Feb 21, 2008 | 25.66 | 26.63 | 25.66 | 26.14 | 1,126,074 | +0.77(+3.02%) |
Feb 20, 2008 | 24.39 | 25.50 | 24.08 | 25.37 | 756,547 | +0.85(+3.47%) |
Feb 19, 2008 | 24.04 | 24.71 | 24.00 | 24.52 | 808,950 | +1.00(+4.23%) |
Feb 18, 2008 | 23.60 | 24.22 | 23.23 | 23.53 | 713,714 | +0.00(+0.00%) |
Feb 15, 2008 | 23.60 | 24.22 | 23.23 | 23.53 | 713,714 | -0.18(-0.75%) |
Feb 14, 2008 | 23.82 | 24.19 | 23.40 | 23.70 | 555,944 | -0.08(-0.35%) |
Feb 13, 2008 | 23.79 | 24.05 | 23.23 | 23.79 | 754,155 | +0.19(+0.79%) |
Feb 12, 2008 | 24.19 | 24.40 | 23.51 | 23.60 | 687,060 | -0.35(-1.48%) |
Feb 11, 2008 | 23.61 | 24.30 | 23.20 | 23.96 | 706,381 | +0.34(+1.43%) |
Feb 08, 2008 | 23.40 | 24.20 | 23.40 | 23.62 | 711,191 | +0.22(+0.94%) |
Feb 07, 2008 | 23.37 | 23.95 | 23.23 | 23.40 | 673,103 | -0.10(-0.43%) |
Feb 06, 2008 | 23.96 | 24.52 | 23.44 | 23.50 | 825,996 | -0.14(-0.57%) |
Feb 05, 2008 | 23.78 | 24.02 | 23.32 | 23.64 | 819,369 | -0.46(-1.89%) |
Feb 04, 2008 | 25.13 | 25.13 | 23.89 | 24.09 | 678,005 | -1.04(-4.13%) |
Feb 01, 2008 | 25.53 | 25.76 | 24.57 | 25.13 | 489,413 | -0.22(-0.86%) |
Jan 31, 2008 | 25.47 | 25.72 | 24.99 | 25.35 | 607,266 | -0.40(-1.57%) |
Jan 30, 2008 | 25.64 | 26.56 | 25.37 | 25.75 | 833,268 | +0.08(+0.30%) |
Jan 29, 2008 | 26.56 | 26.67 | 25.54 | 25.68 | 718,205 | -0.76(-2.87%) |
Jan 28, 2008 | 25.86 | 26.66 | 25.32 | 26.44 | 1,167,425 | +0.94(+3.70%) |
Jan 25, 2008 | 26.47 | 26.60 | 25.37 | 25.49 | 1,497,529 | -0.50(-1.91%) |
Jan 24, 2008 | 27.03 | 27.48 | 25.89 | 25.99 | 853,857 | -0.16(-0.61%) |
Jan 23, 2008 | 25.71 | 26.43 | 24.56 | 26.15 | 798,263 | -0.18(-0.67%) |
Jan 22, 2008 | 25.65 | 27.46 | 24.96 | 26.33 | 757,587 | +0.08(+0.29%) |
Jan 21, 2008 | 26.02 | 26.92 | 25.39 | 26.25 | 495,424 | +0.00(+0.00%) |
Jan 18, 2008 | 26.02 | 26.92 | 25.39 | 26.25 | 495,424 | -0.23(-0.86%) |
Jan 17, 2008 | 26.68 | 27.34 | 25.95 | 26.48 | 524,207 | -0.12(-0.44%) |
Jan 16, 2008 | 26.90 | 27.31 | 25.66 | 26.60 | 717,429 | -0.78(-2.83%) |
Jan 15, 2008 | 28.04 | 28.53 | 26.91 | 27.37 | 444,404 | -0.78(-2.76%) |
Jan 14, 2008 | 29.79 | 29.87 | 27.95 | 28.15 | 863,329 | -0.90(-3.11%) |
Jan 11, 2008 | 27.88 | 29.14 | 27.48 | 29.05 | 882,296 | +1.16(+4.17%) |
Jan 10, 2008 | 27.39 | 28.25 | 26.90 | 27.89 | 511,575 | +0.09(+0.33%) |
Jan 09, 2008 | 26.53 | 27.83 | 26.51 | 27.79 | 621,838 | +1.15(+4.30%) |
Jan 08, 2008 | 27.41 | 27.97 | 26.63 | 26.65 | 631,120 | -0.07(-0.25%) |
Jan 07, 2008 | 26.79 | 26.79 | 25.53 | 26.71 | 725,155 | +0.10(+0.38%) |
Jan 04, 2008 | 26.65 | 26.98 | 26.18 | 26.61 | 416,800 | -0.38(-1.41%) |
Jan 03, 2008 | 26.99 | 27.79 | 26.48 | 26.99 | 796,628 | +0.00(+0.00%) |
Jan 02, 2008 | 26.32 | 27.03 | 26.11 | 26.99 | 577,555 | +1.26(+4.88%) |
Jan 01, 2008 | 26.38 | 26.38 | 25.34 | 25.74 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 26.38 | 26.38 | 25.34 | 25.74 | 403,153 | -0.65(-2.46%) |
Dec 28, 2007 | 26.02 | 26.64 | 25.71 | 26.39 | 384,494 | +0.85(+3.34%) |
Dec 27, 2007 | 25.81 | 26.35 | 25.47 | 25.53 | 357,301 | -0.29(-1.11%) |
Dec 26, 2007 | 24.95 | 26.06 | 24.67 | 25.82 | 369,019 | +1.18(+4.79%) |
Dec 24, 2007 | 24.92 | 25.10 | 24.47 | 24.64 | 120,890 | -0.24(-0.95%) |
Dec 21, 2007 | 24.58 | 25.12 | 24.09 | 24.88 | 837,160 | +0.66(+2.72%) |
Dec 20, 2007 | 23.81 | 24.23 | 23.08 | 24.22 | 430,396 | +0.64(+2.72%) |
Dec 19, 2007 | 23.81 | 23.88 | 23.21 | 23.58 | 353,587 | -0.26(-1.10%) |
Dec 18, 2007 | 23.55 | 23.98 | 22.56 | 23.84 | 740,078 | +1.33(+5.92%) |
Dec 17, 2007 | 22.41 | 23.46 | 22.38 | 22.51 | 638,049 | +0.01(+0.04%) |
Dec 14, 2007 | 22.89 | 23.15 | 22.46 | 22.50 | 505,556 | -0.69(-2.98%) |
Dec 13, 2007 | 23.80 | 23.92 | 22.77 | 23.19 | 451,057 | -0.60(-2.52%) |
Dec 12, 2007 | 23.70 | 24.08 | 23.35 | 23.79 | 342,171 | +0.56(+2.40%) |
Dec 11, 2007 | 24.63 | 24.63 | 23.17 | 23.23 | 654,907 | -1.54(-6.23%) |
Dec 10, 2007 | 24.56 | 25.06 | 24.32 | 24.78 | 306,159 | +0.61(+2.51%) |
Dec 07, 2007 | 24.95 | 24.95 | 24.05 | 24.17 | 368,959 | -0.57(-2.32%) |
Dec 06, 2007 | 24.20 | 24.74 | 24.13 | 24.74 | 509,426 | +0.34(+1.38%) |
Dec 05, 2007 | 24.53 | 24.62 | 24.03 | 24.40 | 272,447 | +0.29(+1.19%) |
Dec 04, 2007 | 24.55 | 24.77 | 23.97 | 24.12 | 375,957 | -0.61(-2.46%) |
Dec 03, 2007 | 24.17 | 25.24 | 24.17 | 24.72 | 555,888 | +0.51(+2.09%) |
Nov 30, 2007 | 25.06 | 25.06 | 23.91 | 24.22 | 652,266 | -0.82(-3.27%) |
Nov 29, 2007 | 25.75 | 25.76 | 24.95 | 25.04 | 345,344 | -0.74(-2.88%) |
Nov 28, 2007 | 25.86 | 26.13 | 24.96 | 25.78 | 845,852 | +0.40(+1.56%) |
Nov 27, 2007 | 24.82 | 25.46 | 24.60 | 25.38 | 430,088 | +0.60(+2.42%) |
Nov 26, 2007 | 26.55 | 26.65 | 24.78 | 24.78 | 930,046 | -1.62(-6.13%) |
Nov 23, 2007 | 25.89 | 26.42 | 25.64 | 26.40 | 305,944 | +0.88(+3.44%) |
Nov 21, 2007 | 25.05 | 25.71 | 24.85 | 25.53 | 531,968 | +0.29(+1.14%) |
Nov 20, 2007 | 25.08 | 25.42 | 24.33 | 25.24 | 827,971 | +0.87(+3.56%) |
Nov 19, 2007 | 24.50 | 24.99 | 24.25 | 24.37 | 624,567 | -0.30(-1.20%) |
Nov 16, 2007 | 25.05 | 25.10 | 24.42 | 24.67 | 667,772 | +0.32(+1.32%) |
Nov 15, 2007 | 25.00 | 25.17 | 24.14 | 24.35 | 780,207 | -0.98(-3.86%) |
Nov 14, 2007 | 25.80 | 26.27 | 25.30 | 25.32 | 660,517 | +0.12(+0.47%) |
Nov 13, 2007 | 24.49 | 25.34 | 24.24 | 25.21 | 1,040,961 | +0.89(+3.68%) |
Nov 12, 2007 | 25.15 | 25.21 | 24.13 | 24.31 | 722,545 | -1.59(-6.12%) |
Nov 09, 2007 | 25.72 | 26.14 | 25.24 | 25.90 | 681,557 | -0.04(-0.16%) |
Nov 08, 2007 | 26.07 | 26.30 | 25.13 | 25.94 | 1,261,200 | +0.85(+3.39%) |
Nov 07, 2007 | 26.30 | 26.38 | 25.05 | 25.09 | 1,262,063 | -0.86(-3.31%) |
Nov 06, 2007 | 25.37 | 26.44 | 25.21 | 25.95 | 2,697,398 | +1.15(+4.62%) |
Nov 05, 2007 | 26.59 | 26.79 | 24.80 | 24.80 | 2,782,806 | -2.80(-10.14%) |
Nov 02, 2007 | 28.01 | 28.53 | 27.25 | 27.60 | 991,128 | -0.18(-0.64%) |