Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 16.57 | 19.31 | 16.57 | 18.15 | 12,621 | +1.24(+7.33%) |
Oct 30, 2008 | 15.46 | 16.91 | 15.46 | 16.91 | 2,419 | +0.45(+2.75%) |
Oct 29, 2008 | 15.86 | 16.87 | 15.86 | 16.46 | 2,365 | +0.05(+0.31%) |
Oct 28, 2008 | 16.35 | 16.85 | 15.95 | 16.41 | 5,122 | -0.73(-4.24%) |
Oct 27, 2008 | 17.13 | 17.13 | 17.13 | 17.13 | 236 | -0.63(-3.52%) |
Oct 24, 2008 | 21.48 | 21.48 | 17.76 | 17.76 | 15,106 | -3.38(-16.00%) |
Oct 23, 2008 | 20.72 | 21.14 | 20.72 | 21.14 | 3,959 | +0.00(+0.00%) |
Oct 22, 2008 | 20.61 | 21.14 | 20.61 | 21.14 | 4,455 | +0.14(+0.64%) |
Oct 21, 2008 | 19.86 | 21.01 | 19.86 | 21.01 | 3,311 | +0.30(+1.47%) |
Oct 20, 2008 | 20.83 | 21.11 | 20.41 | 20.70 | 3,818 | +0.52(+2.60%) |
Oct 17, 2008 | 19.45 | 20.18 | 19.45 | 20.18 | 2,893 | +0.68(+3.51%) |
Oct 16, 2008 | 19.50 | 19.50 | 19.48 | 19.49 | 946 | +0.04(+0.22%) |
Oct 15, 2008 | 19.46 | 19.62 | 19.45 | 19.45 | 4,994 | -0.30(-1.50%) |
Oct 14, 2008 | 19.83 | 20.41 | 19.75 | 19.75 | 14,360 | -0.13(-0.64%) |
Oct 13, 2008 | 19.96 | 20.26 | 19.73 | 19.87 | 2,802 | -0.93(-4.47%) |
Oct 10, 2008 | 21.14 | 21.37 | 19.78 | 20.80 | 23,973 | -0.63(-2.96%) |
Oct 09, 2008 | 21.39 | 21.83 | 21.39 | 21.44 | 2,530 | -0.36(-1.63%) |
Oct 08, 2008 | 21.69 | 21.79 | 21.27 | 21.79 | 1,064 | +0.41(+1.92%) |
Oct 07, 2008 | 22.22 | 22.22 | 21.35 | 21.38 | 3,687 | -0.16(-0.77%) |
Oct 06, 2008 | 21.06 | 22.75 | 21.06 | 21.55 | 3,418 | -0.68(-3.04%) |
Oct 03, 2008 | 22.22 | 22.22 | 22.22 | 22.22 | 0 | +0.00(+0.00%) |
Oct 02, 2008 | 21.99 | 22.22 | 21.99 | 22.22 | 499 | -0.25(-1.09%) |
Oct 01, 2008 | 22.49 | 23.67 | 22.26 | 22.47 | 3,264 | +0.13(+0.57%) |
Sep 30, 2008 | 24.44 | 24.44 | 21.61 | 22.34 | 4,542 | -0.49(-2.15%) |
Sep 29, 2008 | 22.41 | 23.83 | 22.41 | 22.83 | 354 | +0.86(+3.93%) |
Sep 26, 2008 | 24.00 | 24.00 | 21.67 | 21.97 | 709 | -0.44(-1.96%) |
Sep 25, 2008 | 22.41 | 23.44 | 22.40 | 22.41 | 22,113 | -0.42(-1.85%) |
Sep 24, 2008 | 23.23 | 23.23 | 22.32 | 22.83 | 38,690 | -0.08(-0.37%) |
Sep 23, 2008 | 23.68 | 24.10 | 22.92 | 22.92 | 12,474 | -0.76(-3.21%) |
Sep 22, 2008 | 24.02 | 24.02 | 22.83 | 23.68 | 14,762 | -0.15(-0.64%) |
Sep 19, 2008 | 23.83 | 23.83 | 23.83 | 23.83 | 0 | +0.00(+0.00%) |
Sep 18, 2008 | 24.62 | 24.62 | 23.09 | 23.83 | 6,546 | +0.01(+0.04%) |
Sep 17, 2008 | 23.68 | 23.82 | 23.64 | 23.82 | 1,076 | +0.14(+0.61%) |
Sep 16, 2008 | 23.69 | 23.69 | 23.68 | 23.68 | 608 | -0.20(-0.85%) |
Sep 15, 2008 | 23.76 | 23.88 | 23.68 | 23.88 | 691 | +0.12(+0.50%) |
Sep 12, 2008 | 23.65 | 23.76 | 23.65 | 23.76 | 638 | +0.08(+0.36%) |
Sep 11, 2008 | 23.47 | 23.68 | 23.47 | 23.68 | 354 | +0.13(+0.54%) |
Sep 10, 2008 | 24.70 | 24.70 | 23.55 | 23.55 | 1,816 | +0.01(+0.04%) |
Sep 09, 2008 | 23.37 | 23.54 | 23.37 | 23.54 | 354 | -0.14(-0.57%) |
Sep 08, 2008 | 24.97 | 24.97 | 23.68 | 23.68 | 1,980 | +0.14(+0.57%) |
Sep 05, 2008 | 23.40 | 24.54 | 23.26 | 23.54 | 6,953 | -0.13(-0.54%) |
Sep 04, 2008 | 24.13 | 24.13 | 23.55 | 23.67 | 3,110 | -0.47(-1.96%) |
Sep 03, 2008 | 24.10 | 24.47 | 24.10 | 24.14 | 9,885 | +0.04(+0.16%) |
Sep 02, 2008 | 23.89 | 24.95 | 23.85 | 24.11 | 3,976 | +0.13(+0.55%) |
Aug 29, 2008 | 23.97 | 23.97 | 23.97 | 23.97 | 141 | +1.06(+4.61%) |
Aug 28, 2008 | 22.88 | 22.93 | 22.88 | 22.92 | 1,478 | -0.57(-2.45%) |
Aug 27, 2008 | 24.13 | 24.13 | 23.49 | 23.49 | 709 | -0.79(-3.24%) |
Aug 26, 2008 | 24.74 | 25.34 | 24.11 | 24.28 | 2,853 | -0.55(-2.21%) |
Aug 25, 2008 | 24.83 | 24.83 | 24.83 | 24.83 | 231 | -0.11(-0.44%) |
Aug 22, 2008 | 24.94 | 24.94 | 24.94 | 24.94 | 118 | +0.19(+0.79%) |
Aug 21, 2008 | 24.95 | 24.95 | 24.52 | 24.74 | 1,539 | +0.15(+0.62%) |
Aug 20, 2008 | 25.73 | 25.73 | 24.59 | 24.59 | 2,010 | +0.07(+0.28%) |
Aug 19, 2008 | 24.52 | 24.72 | 24.52 | 24.52 | 1,676 | -0.01(-0.03%) |
Aug 18, 2008 | 24.53 | 24.53 | 24.53 | 24.53 | 118 | -0.20(-0.82%) |
Aug 15, 2008 | 25.58 | 25.58 | 24.57 | 24.74 | 1,261 | -0.36(-1.42%) |
Aug 14, 2008 | 24.72 | 25.19 | 24.37 | 25.09 | 4,408 | +0.09(+0.37%) |
Aug 13, 2008 | 24.52 | 25.00 | 24.52 | 25.00 | 7,746 | +0.38(+1.55%) |
Aug 12, 2008 | 24.74 | 24.95 | 24.52 | 24.62 | 2,752 | -0.34(-1.36%) |
Aug 11, 2008 | 27.72 | 27.72 | 24.74 | 24.96 | 14,549 | -0.48(-1.89%) |
Aug 08, 2008 | 25.40 | 26.62 | 25.40 | 25.44 | 1,810 | -1.96(-7.16%) |
Aug 07, 2008 | 30.50 | 30.50 | 25.34 | 27.40 | 1,581 | -0.08(-0.31%) |
Aug 06, 2008 | 27.16 | 28.07 | 27.08 | 27.48 | 20,815 | -0.24(-0.85%) |
Aug 05, 2008 | 27.91 | 28.66 | 27.72 | 27.72 | 11,081 | -0.36(-1.28%) |
Aug 04, 2008 | 27.97 | 28.16 | 27.82 | 28.08 | 93,679 | +0.26(+0.92%) |
Aug 01, 2008 | 27.91 | 28.46 | 27.20 | 27.82 | 6,444 | -0.07(-0.24%) |
Jul 31, 2008 | 27.55 | 27.89 | 27.40 | 27.89 | 709 | -0.02(-0.06%) |
Jul 30, 2008 | 27.60 | 28.34 | 27.48 | 27.91 | 127,830 | +0.08(+0.30%) |
Jul 29, 2008 | 27.82 | 28.00 | 27.48 | 27.82 | 614 | -3.45(-11.05%) |
Jul 28, 2008 | 26.26 | 31.28 | 26.22 | 31.28 | 5,211 | +5.37(+20.75%) |
Jul 25, 2008 | 27.13 | 27.13 | 25.90 | 25.90 | 354 | -2.22(-7.88%) |
Jul 24, 2008 | 27.60 | 28.24 | 27.57 | 28.12 | 1,892 | -0.01(-0.03%) |
Jul 23, 2008 | 28.13 | 28.13 | 28.13 | 28.13 | 0 | +0.00(+0.00%) |
Jul 22, 2008 | 28.13 | 28.13 | 28.13 | 28.13 | 0 | +0.00(+0.00%) |
Jul 21, 2008 | 27.75 | 28.13 | 27.65 | 28.13 | 1,064 | +0.38(+1.37%) |
Jul 18, 2008 | 27.79 | 29.21 | 27.75 | 27.75 | 2,718 | -1.24(-4.29%) |
Jul 17, 2008 | 29.18 | 29.18 | 28.75 | 28.99 | 591 | +0.43(+1.51%) |
Jul 16, 2008 | 27.25 | 30.19 | 27.09 | 28.56 | 9,933 | -1.25(-4.20%) |
Jul 15, 2008 | 29.18 | 30.02 | 29.17 | 29.81 | 1,123 | +0.63(+2.17%) |
Jul 14, 2008 | 28.34 | 29.18 | 27.28 | 29.18 | 918 | +0.21(+0.73%) |
Jul 11, 2008 | 28.96 | 28.96 | 28.96 | 28.96 | 236 | -2.33(-7.43%) |
Jul 10, 2008 | 29.19 | 31.29 | 29.19 | 31.29 | 236 | -0.70(-2.19%) |
Jul 09, 2008 | 31.40 | 32.01 | 28.97 | 31.99 | 869 | +2.38(+8.02%) |
Jul 08, 2008 | 28.96 | 30.27 | 28.76 | 29.61 | 8,028 | -2.90(-8.92%) |
Jul 07, 2008 | 30.37 | 32.52 | 30.37 | 32.52 | 3,458 | +2.92(+9.86%) |
Jul 04, 2008 | 29.11 | 29.60 | 29.11 | 29.60 | 2,619 | +0.00(+0.00%) |
Jul 03, 2008 | 29.11 | 29.60 | 29.11 | 29.60 | 2,619 | +0.08(+0.29%) |
Jul 02, 2008 | 31.67 | 31.67 | 27.07 | 29.51 | 1,233 | +0.76(+2.65%) |
Jul 01, 2008 | 29.60 | 29.60 | 27.07 | 28.75 | 1,843 | -0.85(-2.86%) |
Jun 30, 2008 | 29.60 | 29.60 | 29.60 | 29.60 | 946 | +0.01(+0.03%) |
Jun 27, 2008 | 30.65 | 30.81 | 29.23 | 29.59 | 6,041 | -1.33(-4.29%) |
Jun 26, 2008 | 30.87 | 31.28 | 30.65 | 30.92 | 709 | -0.37(-1.19%) |
Jun 25, 2008 | 31.29 | 31.29 | 31.29 | 31.29 | 0 | +0.00(+0.00%) |
Jun 24, 2008 | 31.08 | 31.29 | 31.08 | 31.29 | 3,289 | +0.19(+0.60%) |
Jun 23, 2008 | 31.29 | 31.29 | 31.10 | 31.10 | 969 | -0.44(-1.39%) |
Jun 20, 2008 | 31.69 | 31.69 | 31.42 | 31.54 | 1,181 | -0.25(-0.77%) |
Jun 19, 2008 | 32.02 | 32.02 | 31.30 | 31.79 | 1,290 | -0.24(-0.74%) |
Jun 18, 2008 | 31.79 | 32.02 | 31.20 | 32.02 | 1,655 | -0.12(-0.37%) |
Jun 17, 2008 | 32.13 | 32.33 | 32.13 | 32.14 | 6,445 | -0.20(-0.63%) |
Jun 16, 2008 | 33.44 | 33.44 | 32.13 | 32.35 | 3,462 | -0.44(-1.34%) |
Jun 13, 2008 | 32.11 | 33.83 | 31.54 | 32.79 | 1,959 | +0.39(+1.20%) |
Jun 12, 2008 | 32.14 | 32.40 | 32.14 | 32.40 | 1,112 | +0.24(+0.74%) |
Jun 11, 2008 | 32.15 | 32.18 | 32.15 | 32.16 | 473 | -0.68(-2.09%) |
Jun 10, 2008 | 32.15 | 32.85 | 31.38 | 32.85 | 1,773 | +0.33(+1.01%) |
Jun 09, 2008 | 32.13 | 32.94 | 32.13 | 32.52 | 2,444 | +0.38(+1.18%) |
Jun 06, 2008 | 31.59 | 32.13 | 31.59 | 32.13 | 1,892 | +0.15(+0.48%) |
Jun 05, 2008 | 31.59 | 31.99 | 31.59 | 31.98 | 709 | +0.09(+0.29%) |
Jun 04, 2008 | 30.73 | 31.99 | 30.73 | 31.89 | 3,296 | -0.13(-0.40%) |
Jun 03, 2008 | 32.05 | 32.05 | 31.30 | 32.02 | 473 | +0.46(+1.45%) |
Jun 02, 2008 | 32.28 | 32.85 | 30.90 | 31.56 | 13,574 | -0.16(-0.51%) |
May 30, 2008 | 31.72 | 31.72 | 31.72 | 31.72 | 0 | +0.00(+0.00%) |
May 29, 2008 | 32.21 | 32.21 | 31.37 | 31.72 | 4,490 | -0.74(-2.27%) |
May 28, 2008 | 30.93 | 32.72 | 30.64 | 32.46 | 4,342 | +0.70(+2.21%) |
May 27, 2008 | 31.29 | 31.75 | 31.29 | 31.75 | 7,691 | +0.64(+2.07%) |
May 26, 2008 | 30.70 | 31.86 | 30.70 | 31.11 | 709 | +0.00(+0.00%) |
May 23, 2008 | 30.70 | 31.86 | 30.70 | 31.11 | 709 | +0.56(+1.83%) |
May 22, 2008 | 31.29 | 31.29 | 30.55 | 30.55 | 799 | -0.62(-1.98%) |
May 21, 2008 | 31.17 | 31.17 | 31.17 | 31.17 | 0 | +0.00(+0.00%) |
May 20, 2008 | 31.29 | 31.80 | 30.98 | 31.17 | 11,542 | +0.00(+0.00%) |
May 19, 2008 | 31.06 | 31.20 | 30.99 | 31.17 | 2,956 | -0.37(-1.18%) |
May 16, 2008 | 32.13 | 32.13 | 31.20 | 31.54 | 760 | +0.16(+0.51%) |
May 15, 2008 | 31.28 | 31.50 | 31.10 | 31.38 | 3,159 | +0.15(+0.47%) |
May 14, 2008 | 31.29 | 31.29 | 31.16 | 31.24 | 3,125 | +0.19(+0.62%) |
May 13, 2008 | 30.56 | 31.04 | 30.56 | 31.04 | 624 | -0.24(-0.76%) |
May 12, 2008 | 31.74 | 31.74 | 30.64 | 31.28 | 1,934 | +0.37(+1.20%) |
May 09, 2008 | 30.91 | 30.99 | 30.91 | 30.91 | 1,419 | -1.01(-3.15%) |
May 08, 2008 | 31.37 | 31.91 | 31.07 | 31.91 | 1,767 | +0.97(+3.13%) |
May 07, 2008 | 31.07 | 31.50 | 30.95 | 30.95 | 2,188 | -0.29(-0.93%) |
May 06, 2008 | 31.31 | 31.48 | 30.82 | 31.24 | 2,475 | +0.19(+0.63%) |
May 05, 2008 | 30.76 | 31.04 | 30.65 | 31.04 | 2,434 | -0.46(-1.45%) |
May 02, 2008 | 31.29 | 31.50 | 31.29 | 31.50 | 1,892 | +0.00(+0.00%) |
May 01, 2008 | 30.66 | 32.21 | 30.66 | 31.50 | 12,771 | +0.28(+0.89%) |
Apr 30, 2008 | 30.48 | 31.22 | 30.48 | 31.22 | 1,064 | -0.20(-0.65%) |
Apr 29, 2008 | 31.42 | 31.42 | 31.42 | 31.42 | 0 | +0.00(+0.00%) |
Apr 28, 2008 | 31.29 | 31.50 | 30.94 | 31.42 | 1,655 | -0.63(-1.95%) |
Apr 25, 2008 | 32.04 | 32.54 | 31.70 | 32.05 | 14,741 | +0.87(+2.79%) |
Apr 24, 2008 | 31.42 | 32.54 | 31.17 | 31.18 | 3,689 | -0.33(-1.05%) |
Apr 23, 2008 | 32.56 | 32.56 | 31.30 | 31.51 | 4,601 | -1.01(-3.10%) |
Apr 22, 2008 | 32.90 | 32.90 | 32.08 | 32.52 | 2,365 | -0.67(-2.01%) |
Apr 21, 2008 | 34.58 | 34.58 | 32.90 | 33.18 | 1,455 | +0.51(+1.55%) |
Apr 18, 2008 | 33.33 | 34.22 | 31.75 | 32.68 | 10,465 | -2.00(-5.76%) |
Apr 17, 2008 | 33.26 | 34.67 | 33.26 | 34.67 | 5,155 | +0.01(+0.02%) |
Apr 16, 2008 | 33.82 | 34.67 | 33.23 | 34.66 | 2,495 | -0.04(-0.12%) |
Apr 15, 2008 | 34.95 | 34.95 | 31.86 | 34.71 | 1,005 | +0.61(+1.79%) |
Apr 14, 2008 | 34.84 | 34.84 | 33.45 | 34.10 | 3,665 | +0.21(+0.62%) |
Apr 11, 2008 | 32.85 | 34.02 | 32.84 | 33.89 | 4,611 | +0.58(+1.75%) |
Apr 10, 2008 | 34.49 | 34.49 | 33.29 | 33.30 | 2,365 | -0.27(-0.81%) |
Apr 09, 2008 | 35.96 | 36.36 | 33.57 | 33.57 | 8,632 | -1.09(-3.15%) |
Apr 08, 2008 | 35.09 | 35.09 | 34.42 | 34.66 | 2,365 | -0.96(-2.68%) |
Apr 07, 2008 | 37.12 | 37.12 | 34.54 | 35.62 | 1,064 | +0.10(+0.29%) |
Apr 04, 2008 | 35.52 | 35.52 | 35.52 | 35.52 | 236 | +0.25(+0.70%) |
Apr 03, 2008 | 34.68 | 35.27 | 34.51 | 35.27 | 1,093 | -0.93(-2.57%) |
Apr 02, 2008 | 35.10 | 37.17 | 34.82 | 36.20 | 7,154 | +1.10(+3.13%) |
Apr 01, 2008 | 34.67 | 35.83 | 34.05 | 35.10 | 4,155 | -0.68(-1.89%) |
Mar 31, 2008 | 34.16 | 35.79 | 33.84 | 35.78 | 2,128 | +0.72(+2.05%) |
Mar 28, 2008 | 34.26 | 35.06 | 34.26 | 35.06 | 6,628 | +0.69(+2.02%) |
Mar 27, 2008 | 34.22 | 34.38 | 33.66 | 34.37 | 3,192 | +1.21(+3.65%) |
Mar 26, 2008 | 32.52 | 34.10 | 32.13 | 33.16 | 10,739 | +0.05(+0.15%) |
Mar 25, 2008 | 31.42 | 33.89 | 31.42 | 33.11 | 7,258 | +1.14(+3.57%) |
Mar 24, 2008 | 32.39 | 32.39 | 31.31 | 31.97 | 3,807 | +0.68(+2.16%) |
Mar 21, 2008 | 31.78 | 32.83 | 31.29 | 31.29 | 2,365 | +0.00(+0.00%) |
Mar 20, 2008 | 31.78 | 32.83 | 31.29 | 31.29 | 2,365 | -1.11(-3.42%) |
Mar 19, 2008 | 31.29 | 32.96 | 31.29 | 32.40 | 1,419 | +0.75(+2.38%) |
Mar 18, 2008 | 31.29 | 31.87 | 31.29 | 31.64 | 2,365 | +0.03(+0.08%) |
Mar 17, 2008 | 31.29 | 31.62 | 31.20 | 31.62 | 21,822 | +0.22(+0.70%) |
Mar 14, 2008 | 32.24 | 32.98 | 31.37 | 31.40 | 32,637 | -0.76(-2.37%) |
Mar 13, 2008 | 32.17 | 32.99 | 32.15 | 32.16 | 3,551 | -0.99(-2.98%) |
Mar 12, 2008 | 32.80 | 33.87 | 32.24 | 33.15 | 11,248 | -0.68(-2.00%) |
Mar 11, 2008 | 32.98 | 33.83 | 32.98 | 33.83 | 6,134 | +0.51(+1.52%) |
Mar 10, 2008 | 33.56 | 33.59 | 32.35 | 33.32 | 6,079 | +2.03(+6.49%) |
Mar 07, 2008 | 31.29 | 31.29 | 31.29 | 31.29 | 0 | +0.00(+0.00%) |
Mar 06, 2008 | 31.34 | 31.34 | 31.29 | 31.29 | 709 | -1.26(-3.87%) |
Mar 05, 2008 | 31.50 | 32.55 | 31.50 | 32.55 | 5,738 | +0.00(+0.00%) |
Mar 04, 2008 | 31.29 | 32.98 | 31.29 | 32.55 | 3,229 | +0.70(+2.20%) |
Mar 03, 2008 | 31.38 | 31.85 | 31.38 | 31.85 | 354 | -0.14(-0.42%) |
Feb 29, 2008 | 31.67 | 31.98 | 31.66 | 31.98 | 591 | -0.91(-2.78%) |
Feb 28, 2008 | 32.67 | 32.90 | 32.67 | 32.90 | 1,631 | +0.08(+0.26%) |
Feb 27, 2008 | 32.13 | 33.54 | 32.13 | 32.81 | 4,610 | +1.31(+4.16%) |
Feb 26, 2008 | 32.80 | 33.23 | 31.25 | 31.50 | 6,650 | +0.21(+0.68%) |
Feb 25, 2008 | 32.10 | 32.65 | 31.29 | 31.29 | 6,190 | +0.00(+0.00%) |
Feb 22, 2008 | 31.29 | 31.37 | 31.29 | 31.29 | 3,322 | -0.01(-0.03%) |
Feb 21, 2008 | 31.29 | 31.30 | 31.29 | 31.30 | 238 | +0.01(+0.03%) |
Feb 20, 2008 | 31.30 | 31.31 | 31.29 | 31.29 | 2,010 | +0.10(+0.33%) |
Feb 19, 2008 | 32.89 | 36.17 | 30.94 | 31.19 | 8,987 | -1.96(-5.92%) |
Feb 18, 2008 | 31.04 | 33.27 | 30.88 | 33.15 | 4,985 | +0.00(+0.00%) |
Feb 15, 2008 | 31.04 | 33.27 | 30.88 | 33.15 | 4,985 | +0.58(+1.77%) |
Feb 14, 2008 | 31.36 | 33.31 | 31.36 | 32.57 | 827 | -0.14(-0.44%) |
Feb 13, 2008 | 32.48 | 32.72 | 31.39 | 32.72 | 3,256 | +0.24(+0.73%) |
Feb 12, 2008 | 31.98 | 33.60 | 31.67 | 32.48 | 8,537 | +0.24(+0.73%) |
Feb 11, 2008 | 31.29 | 32.25 | 31.28 | 32.24 | 3,858 | +1.38(+4.47%) |
Feb 08, 2008 | 31.66 | 32.70 | 30.20 | 30.87 | 3,451 | -1.61(-4.95%) |
Feb 07, 2008 | 31.83 | 33.01 | 31.46 | 32.47 | 8,485 | +1.28(+4.09%) |
Feb 06, 2008 | 30.01 | 31.42 | 29.91 | 31.20 | 10,101 | -0.05(-0.16%) |
Feb 05, 2008 | 30.49 | 31.30 | 30.49 | 31.25 | 2,771 | -0.04(-0.14%) |
Feb 04, 2008 | 30.65 | 31.29 | 30.06 | 31.29 | 3,287 | -0.04(-0.13%) |
Feb 01, 2008 | 32.50 | 32.50 | 30.46 | 31.33 | 3,584 | -0.46(-1.44%) |
Jan 31, 2008 | 30.63 | 31.82 | 30.37 | 31.79 | 4,138 | +1.13(+3.70%) |
Jan 30, 2008 | 30.46 | 32.42 | 30.17 | 30.65 | 7,040 | +0.34(+1.12%) |
Jan 29, 2008 | 31.52 | 32.23 | 30.32 | 30.32 | 4,983 | -1.59(-4.98%) |
Jan 28, 2008 | 31.14 | 31.91 | 29.81 | 31.91 | 9,499 | +1.67(+5.51%) |
Jan 25, 2008 | 30.87 | 30.87 | 30.19 | 30.24 | 6,267 | -0.99(-3.17%) |
Jan 24, 2008 | 30.51 | 31.86 | 30.48 | 31.23 | 9,432 | +0.10(+0.33%) |
Jan 23, 2008 | 33.60 | 33.60 | 30.33 | 31.13 | 6,726 | +0.05(+0.16%) |
Jan 22, 2008 | 29.65 | 32.87 | 29.65 | 31.08 | 24,721 | -0.88(-2.75%) |
Jan 21, 2008 | 30.84 | 33.44 | 29.94 | 31.96 | 8,028 | +0.00(+0.00%) |
Jan 18, 2008 | 30.84 | 33.44 | 29.94 | 31.96 | 8,028 | -1.50(-4.47%) |
Jan 17, 2008 | 33.83 | 34.62 | 33.15 | 33.45 | 4,834 | -1.34(-3.86%) |
Jan 16, 2008 | 34.04 | 36.95 | 34.04 | 34.80 | 5,143 | -2.16(-5.84%) |
Jan 15, 2008 | 37.17 | 37.29 | 36.95 | 36.95 | 1,087 | +0.17(+0.46%) |
Jan 14, 2008 | 36.24 | 37.48 | 36.24 | 36.79 | 709 | +0.55(+1.52%) |
Jan 11, 2008 | 36.27 | 36.27 | 36.24 | 36.24 | 1,655 | -0.96(-2.59%) |
Jan 10, 2008 | 37.21 | 37.21 | 37.20 | 37.20 | 1,400 | -0.22(-0.59%) |
Jan 09, 2008 | 36.47 | 37.91 | 36.47 | 37.42 | 1,389 | +0.42(+1.14%) |
Jan 08, 2008 | 37.94 | 37.94 | 37.00 | 37.00 | 1,773 | +0.06(+0.16%) |
Jan 07, 2008 | 35.73 | 36.95 | 35.73 | 36.94 | 709 | -0.33(-0.88%) |
Jan 04, 2008 | 37.27 | 37.27 | 37.27 | 37.27 | 118 | +0.00(+0.00%) |
Jan 03, 2008 | 35.77 | 37.63 | 35.77 | 37.27 | 2,583 | +1.78(+5.00%) |
Jan 02, 2008 | 35.94 | 36.19 | 34.67 | 35.49 | 3,885 | +0.46(+1.30%) |
Jan 01, 2008 | 35.52 | 36.08 | 34.99 | 35.04 | 6,045 | +0.00(+0.00%) |
Dec 31, 2007 | 35.52 | 36.08 | 34.99 | 35.04 | 6,045 | -0.63(-1.78%) |
Dec 28, 2007 | 35.67 | 35.67 | 35.67 | 35.67 | 236 | -0.65(-1.79%) |
Dec 27, 2007 | 37.05 | 37.20 | 36.32 | 36.32 | 1,064 | -0.89(-2.39%) |
Dec 26, 2007 | 36.87 | 37.27 | 36.79 | 37.21 | 1,300 | +0.69(+1.90%) |
Dec 24, 2007 | 36.07 | 37.49 | 36.03 | 36.52 | 1,055 | -0.72(-1.93%) |
Dec 21, 2007 | 36.77 | 37.45 | 35.98 | 37.23 | 2,081 | +0.57(+1.57%) |
Dec 20, 2007 | 36.78 | 36.78 | 35.95 | 36.66 | 757 | +0.30(+0.81%) |
Dec 19, 2007 | 36.30 | 38.28 | 35.71 | 36.36 | 4,903 | +0.79(+2.23%) |
Dec 18, 2007 | 36.25 | 39.17 | 35.52 | 35.57 | 2,326 | -1.40(-3.77%) |
Dec 17, 2007 | 36.80 | 37.23 | 36.79 | 36.96 | 709 | +0.07(+0.18%) |
Dec 14, 2007 | 36.36 | 37.79 | 36.14 | 36.90 | 4,834 | +0.87(+2.42%) |
Dec 13, 2007 | 37.78 | 38.51 | 35.98 | 36.02 | 18,875 | -1.91(-5.04%) |
Dec 12, 2007 | 37.84 | 38.19 | 37.84 | 37.94 | 449 | +0.09(+0.25%) |
Dec 11, 2007 | 37.76 | 38.02 | 37.76 | 37.84 | 473 | -0.45(-1.17%) |
Dec 10, 2007 | 37.20 | 39.09 | 37.12 | 38.29 | 6,030 | +1.11(+2.98%) |
Dec 07, 2007 | 37.47 | 37.63 | 37.06 | 37.18 | 5,361 | +0.01(+0.02%) |
Dec 06, 2007 | 37.42 | 37.59 | 37.17 | 37.17 | 3,843 | -0.28(-0.75%) |
Dec 05, 2007 | 37.91 | 38.25 | 36.71 | 37.45 | 6,359 | -0.26(-0.69%) |
Dec 04, 2007 | 37.08 | 37.92 | 37.08 | 37.72 | 5,341 | +0.84(+2.27%) |
Dec 03, 2007 | 37.00 | 37.65 | 36.88 | 36.88 | 2,997 | -0.45(-1.20%) |
Nov 30, 2007 | 36.66 | 37.55 | 36.66 | 37.33 | 4,799 | -0.16(-0.43%) |
Nov 29, 2007 | 37.18 | 37.89 | 37.09 | 37.49 | 2,317 | -0.08(-0.20%) |
Nov 28, 2007 | 38.56 | 38.56 | 37.56 | 37.56 | 4,558 | -0.97(-2.52%) |
Nov 27, 2007 | 38.47 | 38.90 | 38.44 | 38.54 | 2,128 | +0.06(+0.15%) |
Nov 26, 2007 | 38.44 | 38.56 | 38.44 | 38.48 | 968 | -0.39(-1.00%) |
Nov 23, 2007 | 38.87 | 38.87 | 38.87 | 38.87 | 0 | +0.00(+0.00%) |
Nov 21, 2007 | 38.30 | 38.91 | 38.06 | 38.87 | 827 | +0.57(+1.48%) |
Nov 20, 2007 | 36.87 | 38.59 | 36.87 | 38.30 | 5,822 | +0.57(+1.50%) |
Nov 19, 2007 | 36.98 | 38.82 | 36.98 | 37.73 | 3,039 | -0.10(-0.27%) |
Nov 16, 2007 | 37.83 | 37.83 | 37.83 | 37.83 | 130 | +1.48(+4.07%) |
Nov 15, 2007 | 36.37 | 36.40 | 35.52 | 36.35 | 9,652 | +0.14(+0.40%) |
Nov 14, 2007 | 37.24 | 37.24 | 35.53 | 36.21 | 19,465 | -1.22(-3.25%) |
Nov 13, 2007 | 37.39 | 37.67 | 37.39 | 37.43 | 4,020 | -0.91(-2.38%) |
Nov 12, 2007 | 37.30 | 38.34 | 37.29 | 38.34 | 2,678 | +1.13(+3.05%) |
Nov 09, 2007 | 39.50 | 39.50 | 36.45 | 37.21 | 5,203 | -2.74(-6.86%) |
Nov 08, 2007 | 40.63 | 40.97 | 39.75 | 39.95 | 5,741 | -0.16(-0.40%) |
Nov 07, 2007 | 41.18 | 41.18 | 40.11 | 40.11 | 4,056 | -0.33(-0.82%) |
Nov 06, 2007 | 41.20 | 41.20 | 40.02 | 40.44 | 9,171 | -0.33(-0.81%) |
Nov 05, 2007 | 40.32 | 40.77 | 40.03 | 40.77 | 4,673 | +0.22(+0.54%) |
Nov 02, 2007 | 41.50 | 41.55 | 40.55 | 40.55 | 7,114 | -1.04(-2.50%) |