Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 25.10 | 26.11 | 25.08 | 25.51 | 0 | +0.32(+1.27%) |
Oct 30, 2008 | 25.37 | 25.60 | 24.51 | 25.19 | 1,404,595 | +0.44(+1.77%) |
Oct 29, 2008 | 24.99 | 25.65 | 24.24 | 24.75 | 1,912,296 | -0.15(-0.61%) |
Oct 28, 2008 | 23.09 | 25.02 | 22.08 | 24.91 | 2,351,711 | +2.70(+12.14%) |
Oct 27, 2008 | 22.43 | 23.41 | 22.21 | 22.21 | 2,243,108 | -0.47(-2.09%) |
Oct 24, 2008 | 22.00 | 23.48 | 21.88 | 22.69 | 2,193,612 | -0.74(-3.14%) |
Oct 23, 2008 | 24.15 | 24.50 | 22.47 | 23.42 | 3,089,220 | -0.78(-3.22%) |
Oct 22, 2008 | 23.90 | 24.39 | 23.31 | 24.20 | 2,736,298 | -0.12(-0.48%) |
Oct 21, 2008 | 24.11 | 25.28 | 24.08 | 24.32 | 2,277,665 | -2.21(-8.35%) |
Oct 20, 2008 | 24.17 | 26.53 | 24.17 | 26.53 | 2,235,514 | +2.00(+8.14%) |
Oct 17, 2008 | 23.67 | 25.35 | 23.67 | 24.54 | 0 | -0.17(-0.71%) |
Oct 16, 2008 | 24.30 | 25.14 | 22.74 | 24.71 | 2,968,592 | +0.36(+1.47%) |
Oct 15, 2008 | 26.39 | 26.39 | 24.35 | 24.35 | 1,713,192 | -2.13(-8.06%) |
Oct 14, 2008 | 28.56 | 29.04 | 25.24 | 26.49 | 2,710,176 | -1.11(-4.01%) |
Oct 13, 2008 | 26.91 | 27.60 | 24.90 | 27.60 | 2,503,786 | +2.95(+11.97%) |
Oct 10, 2008 | 23.94 | 25.66 | 23.49 | 24.64 | 0 | -0.25(-1.02%) |
Oct 09, 2008 | 26.94 | 27.57 | 24.90 | 24.90 | 1,902,140 | -2.03(-7.55%) |
Oct 08, 2008 | 26.17 | 28.04 | 25.62 | 26.93 | 1,931,831 | +0.15(+0.54%) |
Oct 07, 2008 | 29.06 | 29.06 | 26.79 | 26.79 | 1,912,504 | -1.81(-6.34%) |
Oct 06, 2008 | 30.31 | 30.31 | 27.25 | 28.60 | 2,569,800 | -2.24(-7.27%) |
Oct 03, 2008 | 31.49 | 32.10 | 30.76 | 30.84 | 0 | -0.45(-1.44%) |
Oct 02, 2008 | 32.09 | 32.58 | 31.30 | 31.30 | 1,422,060 | -1.11(-3.44%) |
Oct 01, 2008 | 32.02 | 32.77 | 31.51 | 32.41 | 1,823,738 | +0.01(+0.02%) |
Sep 30, 2008 | 32.42 | 32.42 | 31.24 | 32.40 | 1,671,043 | +0.71(+2.25%) |
Sep 29, 2008 | 32.74 | 33.04 | 31.69 | 31.69 | 2,176,224 | -1.47(-4.44%) |
Sep 26, 2008 | 33.13 | 33.30 | 32.21 | 33.16 | 0 | +0.07(+0.20%) |
Sep 25, 2008 | 32.91 | 33.33 | 32.73 | 33.10 | 1,083,603 | +0.18(+0.55%) |
Sep 24, 2008 | 32.87 | 33.32 | 32.51 | 32.91 | 1,392,572 | +0.11(+0.33%) |
Sep 23, 2008 | 33.34 | 34.02 | 32.78 | 32.80 | 1,197,313 | -0.52(-1.55%) |
Sep 22, 2008 | 33.28 | 40.07 | 33.27 | 33.32 | 1,532,623 | -0.59(-1.74%) |
Sep 19, 2008 | 34.36 | 35.08 | 33.34 | 33.91 | 0 | +0.09(+0.28%) |
Sep 18, 2008 | 32.92 | 34.12 | 32.84 | 33.82 | 3,295,723 | +1.26(+3.87%) |
Sep 17, 2008 | 32.61 | 33.49 | 32.26 | 32.56 | 2,484,342 | -0.71(-2.12%) |
Sep 16, 2008 | 32.61 | 33.36 | 32.00 | 33.26 | 2,858,982 | +0.18(+0.55%) |
Sep 15, 2008 | 33.13 | 33.79 | 32.96 | 33.08 | 1,599,329 | -1.11(-3.26%) |
Sep 12, 2008 | 33.37 | 34.20 | 32.97 | 34.20 | 0 | +0.58(+1.73%) |
Sep 11, 2008 | 32.38 | 33.65 | 31.99 | 33.61 | 2,327,059 | +0.90(+2.74%) |
Sep 10, 2008 | 32.48 | 33.16 | 32.31 | 32.72 | 2,489,451 | +0.39(+1.19%) |
Sep 09, 2008 | 31.59 | 33.83 | 31.58 | 32.33 | 5,310,534 | -4.09(-11.24%) |
Sep 08, 2008 | 36.12 | 36.53 | 35.72 | 36.42 | 1,141,416 | +1.07(+3.03%) |
Sep 05, 2008 | 34.93 | 35.46 | 34.73 | 35.35 | 0 | +0.23(+0.66%) |
Sep 04, 2008 | 35.56 | 35.65 | 34.98 | 35.12 | 1,204,270 | -0.57(-1.59%) |
Sep 03, 2008 | 35.52 | 35.90 | 35.35 | 35.69 | 1,904,249 | +0.01(+0.02%) |
Sep 02, 2008 | 35.54 | 36.50 | 35.53 | 35.68 | 1,567,231 | +0.54(+1.53%) |
Aug 29, 2008 | 35.65 | 35.83 | 35.11 | 35.14 | 0 | -0.86(-2.39%) |
Aug 28, 2008 | 35.28 | 36.02 | 35.18 | 36.00 | 1,092,645 | +0.87(+2.47%) |
Aug 27, 2008 | 34.91 | 35.27 | 34.90 | 35.13 | 1,430,730 | +0.15(+0.44%) |
Aug 26, 2008 | 34.46 | 34.98 | 34.46 | 34.98 | 1,057,505 | +0.47(+1.35%) |
Aug 25, 2008 | 34.58 | 35.05 | 34.09 | 34.52 | 1,440,549 | -0.60(-1.72%) |
Aug 22, 2008 | 34.73 | 35.30 | 34.73 | 35.12 | 0 | +0.52(+1.49%) |
Aug 21, 2008 | 34.25 | 34.73 | 34.25 | 34.60 | 1,037,172 | +0.05(+0.15%) |
Aug 20, 2008 | 34.59 | 34.79 | 34.03 | 34.55 | 1,174,026 | +0.05(+0.15%) |
Aug 19, 2008 | 34.84 | 34.84 | 33.87 | 34.50 | 1,809,565 | -0.17(-0.50%) |
Aug 18, 2008 | 35.00 | 35.22 | 34.50 | 34.68 | 942,843 | -0.20(-0.58%) |
Aug 15, 2008 | 34.25 | 35.00 | 34.21 | 34.88 | 0 | +0.47(+1.35%) |
Aug 14, 2008 | 34.18 | 34.71 | 33.93 | 34.41 | 1,020,787 | +0.15(+0.43%) |
Aug 13, 2008 | 34.12 | 34.35 | 33.63 | 34.27 | 1,184,919 | +0.05(+0.15%) |
Aug 12, 2008 | 34.80 | 34.81 | 34.14 | 34.22 | 793,899 | -0.50(-1.43%) |
Aug 11, 2008 | 33.97 | 34.92 | 33.76 | 34.71 | 1,121,781 | +0.59(+1.73%) |
Aug 08, 2008 | 32.53 | 34.17 | 32.51 | 34.12 | 1,175,758 | +1.62(+4.98%) |
Aug 07, 2008 | 32.65 | 33.15 | 32.24 | 32.51 | 1,078,375 | -0.60(-1.80%) |
Aug 06, 2008 | 33.58 | 33.58 | 32.80 | 33.10 | 1,673,370 | -0.55(-1.65%) |
Aug 05, 2008 | 32.39 | 33.70 | 32.34 | 33.66 | 1,648,883 | +1.54(+4.81%) |
Aug 04, 2008 | 32.08 | 32.45 | 31.84 | 32.11 | 1,239,522 | +0.00(+0.00%) |
Aug 01, 2008 | 32.18 | 32.45 | 31.89 | 32.11 | 2,277,916 | +0.05(+0.16%) |
Jul 31, 2008 | 32.19 | 32.52 | 31.98 | 32.06 | 1,298,891 | -0.39(-1.21%) |
Jul 30, 2008 | 32.45 | 32.79 | 32.12 | 32.45 | 1,250,578 | +0.18(+0.56%) |
Jul 29, 2008 | 32.27 | 32.27 | 31.43 | 32.27 | 1,634,121 | +0.90(+2.86%) |
Jul 28, 2008 | 31.89 | 32.04 | 31.38 | 31.38 | 855,531 | -0.51(-1.60%) |
Jul 25, 2008 | 31.72 | 32.13 | 31.38 | 31.89 | 1,156,344 | +0.53(+1.70%) |
Jul 24, 2008 | 31.99 | 32.11 | 31.34 | 31.35 | 1,089,738 | -0.70(-2.18%) |
Jul 23, 2008 | 32.00 | 32.16 | 31.54 | 32.05 | 1,752,340 | -0.09(-0.29%) |
Jul 22, 2008 | 31.20 | 32.71 | 31.05 | 32.15 | 2,023,785 | -0.81(-2.45%) |
Jul 21, 2008 | 32.87 | 33.29 | 32.53 | 32.96 | 1,685,260 | +0.04(+0.13%) |
Jul 18, 2008 | 31.59 | 33.04 | 31.59 | 32.91 | 2,054,902 | +1.19(+3.77%) |
Jul 17, 2008 | 30.38 | 31.78 | 30.38 | 31.72 | 1,948,491 | +1.32(+4.34%) |
Jul 16, 2008 | 30.08 | 30.56 | 29.18 | 30.40 | 2,574,033 | +0.28(+0.92%) |
Jul 15, 2008 | 30.36 | 30.76 | 29.75 | 30.12 | 1,480,579 | -0.57(-1.85%) |
Jul 14, 2008 | 31.16 | 31.29 | 30.48 | 30.69 | 896,403 | -0.13(-0.43%) |
Jul 11, 2008 | 31.24 | 31.24 | 30.44 | 30.82 | 1,401,799 | -0.66(-2.11%) |
Jul 10, 2008 | 31.05 | 31.81 | 31.05 | 31.49 | 1,301,758 | +0.47(+1.53%) |
Jul 09, 2008 | 31.17 | 31.57 | 31.00 | 31.01 | 1,218,907 | -0.39(-1.25%) |
Jul 08, 2008 | 30.79 | 31.43 | 30.73 | 31.41 | 1,452,743 | +0.42(+1.36%) |
Jul 07, 2008 | 31.30 | 31.55 | 30.75 | 30.98 | 1,620,994 | -0.12(-0.40%) |
Jul 04, 2008 | 31.24 | 31.28 | 30.89 | 31.11 | 957,290 | +0.00(+0.00%) |
Jul 03, 2008 | 31.24 | 31.28 | 30.89 | 31.11 | 957,290 | +0.23(+0.73%) |
Jul 02, 2008 | 31.57 | 31.66 | 30.88 | 30.88 | 1,839,695 | -0.92(-2.89%) |
Jul 01, 2008 | 31.54 | 31.90 | 31.14 | 31.80 | 2,400,579 | -0.20(-0.64%) |
Jun 30, 2008 | 31.35 | 32.34 | 31.33 | 32.00 | 1,917,586 | +0.23(+0.73%) |
Jun 27, 2008 | 32.66 | 32.75 | 31.59 | 31.77 | 3,460,422 | -0.82(-2.50%) |
Jun 26, 2008 | 33.80 | 33.82 | 32.53 | 32.59 | 2,027,904 | -1.55(-4.55%) |
Jun 25, 2008 | 33.50 | 34.46 | 33.50 | 34.14 | 1,210,848 | +0.75(+2.25%) |
Jun 24, 2008 | 33.87 | 33.90 | 33.31 | 33.39 | 1,341,742 | -0.70(-2.05%) |
Jun 23, 2008 | 33.91 | 34.24 | 33.57 | 34.09 | 966,074 | +0.40(+1.19%) |
Jun 20, 2008 | 34.28 | 34.28 | 33.28 | 33.69 | 1,338,994 | -0.82(-2.39%) |
Jun 19, 2008 | 34.32 | 34.71 | 34.07 | 34.51 | 1,260,361 | +0.25(+0.74%) |
Jun 18, 2008 | 34.54 | 35.00 | 34.08 | 34.25 | 1,261,498 | -0.52(-1.51%) |
Jun 17, 2008 | 34.82 | 35.44 | 34.60 | 34.78 | 1,546,324 | +0.05(+0.15%) |
Jun 16, 2008 | 35.05 | 35.05 | 34.37 | 34.73 | 1,076,001 | -0.32(-0.91%) |
Jun 13, 2008 | 35.41 | 35.62 | 34.68 | 35.05 | 1,458,783 | -0.02(-0.06%) |
Jun 12, 2008 | 34.81 | 35.38 | 34.79 | 35.07 | 949,344 | +0.47(+1.37%) |
Jun 11, 2008 | 34.99 | 35.17 | 34.49 | 34.60 | 933,652 | -0.68(-1.92%) |
Jun 10, 2008 | 35.19 | 35.48 | 34.92 | 35.27 | 1,113,733 | -0.07(-0.21%) |
Jun 09, 2008 | 36.02 | 36.12 | 35.15 | 35.35 | 1,174,360 | -0.39(-1.08%) |
Jun 06, 2008 | 37.35 | 37.35 | 35.73 | 35.73 | 1,314,105 | -1.85(-4.92%) |
Jun 05, 2008 | 37.19 | 37.60 | 36.89 | 37.58 | 799,132 | +0.50(+1.34%) |
Jun 04, 2008 | 36.55 | 37.52 | 36.46 | 37.09 | 848,963 | +0.46(+1.25%) |
Jun 03, 2008 | 36.79 | 37.25 | 36.36 | 36.63 | 1,334,914 | -0.14(-0.38%) |
Jun 02, 2008 | 37.35 | 37.44 | 36.42 | 36.77 | 1,244,815 | -0.81(-2.15%) |
May 30, 2008 | 37.07 | 37.73 | 36.88 | 37.58 | 1,407,698 | +0.75(+2.04%) |
May 29, 2008 | 36.52 | 37.09 | 36.42 | 36.83 | 1,287,855 | +0.11(+0.30%) |
May 28, 2008 | 35.99 | 36.79 | 35.96 | 36.72 | 983,891 | +0.79(+2.21%) |
May 27, 2008 | 35.94 | 36.13 | 35.48 | 35.92 | 819,113 | +0.12(+0.33%) |
May 26, 2008 | 36.06 | 36.19 | 35.70 | 35.81 | 0 | +0.00(+0.00%) |
May 23, 2008 | 36.06 | 36.19 | 35.70 | 35.81 | 1,306,343 | -0.39(-1.09%) |
May 22, 2008 | 36.05 | 36.61 | 36.01 | 36.20 | 838,416 | +0.27(+0.75%) |
May 21, 2008 | 36.84 | 37.04 | 35.91 | 35.93 | 932,051 | -0.87(-2.36%) |
May 20, 2008 | 36.93 | 37.03 | 36.32 | 36.80 | 885,715 | -0.46(-1.23%) |
May 19, 2008 | 37.48 | 37.66 | 37.10 | 37.25 | 967,715 | -0.23(-0.60%) |
May 16, 2008 | 36.66 | 37.69 | 36.48 | 37.48 | 1,499,720 | +0.91(+2.49%) |
May 15, 2008 | 36.06 | 36.74 | 35.92 | 36.57 | 1,532,255 | +0.39(+1.07%) |
May 14, 2008 | 36.37 | 36.60 | 36.07 | 36.18 | 1,805,588 | -0.09(-0.24%) |
May 13, 2008 | 36.22 | 36.40 | 35.76 | 36.27 | 1,249,028 | +0.20(+0.55%) |
May 12, 2008 | 36.03 | 36.20 | 35.48 | 36.07 | 942,006 | +0.15(+0.43%) |
May 09, 2008 | 35.83 | 36.29 | 35.71 | 35.92 | 594,195 | -0.07(-0.20%) |
May 08, 2008 | 36.50 | 36.54 | 35.73 | 35.99 | 1,740,701 | -0.34(-0.92%) |
May 07, 2008 | 37.11 | 37.35 | 36.29 | 36.33 | 712,142 | -0.69(-1.87%) |
May 06, 2008 | 36.18 | 37.10 | 36.18 | 37.02 | 950,846 | +0.53(+1.46%) |
May 05, 2008 | 36.04 | 36.61 | 36.04 | 36.49 | 916,030 | +0.12(+0.34%) |
May 02, 2008 | 36.05 | 36.55 | 35.86 | 36.37 | 1,196,484 | +0.58(+1.61%) |
May 01, 2008 | 34.96 | 35.94 | 34.80 | 35.79 | 896,891 | +0.68(+1.95%) |
Apr 30, 2008 | 35.56 | 35.79 | 34.94 | 35.11 | 1,259,894 | -0.50(-1.39%) |
Apr 29, 2008 | 35.88 | 35.91 | 35.51 | 35.60 | 1,217,391 | -0.27(-0.75%) |
Apr 28, 2008 | 35.78 | 36.07 | 35.50 | 35.87 | 1,779,515 | +0.00(+0.00%) |
Apr 25, 2008 | 35.49 | 35.87 | 35.26 | 35.87 | 1,105,307 | +0.61(+1.74%) |
Apr 24, 2008 | 35.48 | 35.50 | 34.49 | 35.26 | 1,912,029 | -0.18(-0.51%) |
Apr 23, 2008 | 36.71 | 36.91 | 35.13 | 35.44 | 2,120,482 | -1.50(-4.06%) |
Apr 22, 2008 | 35.70 | 37.29 | 35.43 | 36.94 | 3,945,670 | -1.24(-3.24%) |
Apr 21, 2008 | 37.85 | 38.29 | 37.66 | 38.18 | 1,015,313 | -0.08(-0.21%) |
Apr 18, 2008 | 38.34 | 38.57 | 38.03 | 38.26 | 978,708 | +0.63(+1.68%) |
Apr 17, 2008 | 37.39 | 37.81 | 36.85 | 37.63 | 1,390,823 | +0.20(+0.53%) |
Apr 16, 2008 | 36.31 | 37.50 | 36.18 | 37.43 | 1,815,479 | +1.33(+3.69%) |
Apr 15, 2008 | 36.13 | 36.22 | 35.69 | 36.10 | 1,208,938 | +0.13(+0.36%) |
Apr 14, 2008 | 35.60 | 36.18 | 35.59 | 35.97 | 1,510,085 | +0.22(+0.61%) |
Apr 11, 2008 | 37.01 | 37.08 | 35.30 | 35.75 | 2,240,588 | -1.55(-4.16%) |
Apr 10, 2008 | 37.52 | 37.77 | 36.98 | 37.30 | 1,367,031 | -0.38(-1.01%) |
Apr 09, 2008 | 38.32 | 38.48 | 37.55 | 37.68 | 1,443,693 | -0.76(-1.97%) |
Apr 08, 2008 | 38.26 | 38.62 | 38.15 | 38.44 | 1,142,584 | +0.00(+0.00%) |
Apr 07, 2008 | 38.65 | 39.15 | 38.24 | 38.44 | 1,049,040 | -0.23(-0.58%) |
Apr 04, 2008 | 38.54 | 39.03 | 38.07 | 38.66 | 898,710 | +0.10(+0.26%) |
Apr 03, 2008 | 38.20 | 38.81 | 37.95 | 38.56 | 1,173,338 | +0.12(+0.30%) |
Apr 02, 2008 | 38.52 | 38.65 | 37.85 | 38.44 | 1,760,303 | +0.19(+0.50%) |
Apr 01, 2008 | 35.98 | 38.27 | 35.89 | 38.25 | 3,638,674 | +2.37(+6.62%) |
Mar 31, 2008 | 35.03 | 36.00 | 34.86 | 35.88 | 1,929,526 | +1.07(+3.08%) |
Mar 28, 2008 | 35.64 | 35.67 | 34.71 | 34.81 | 1,228,807 | -0.63(-1.77%) |
Mar 27, 2008 | 35.95 | 36.06 | 35.39 | 35.43 | 1,660,198 | -0.31(-0.86%) |
Mar 26, 2008 | 35.30 | 35.83 | 35.01 | 35.74 | 1,212,020 | +0.15(+0.43%) |
Mar 25, 2008 | 35.48 | 35.78 | 35.18 | 35.59 | 1,188,387 | -0.06(-0.16%) |
Mar 24, 2008 | 35.01 | 35.84 | 34.68 | 35.64 | 1,123,016 | +0.90(+2.60%) |
Mar 21, 2008 | 34.41 | 34.80 | 34.20 | 34.74 | 1,328,915 | +0.00(+0.00%) |
Mar 20, 2008 | 34.41 | 34.80 | 34.20 | 34.74 | 1,328,915 | +0.39(+1.12%) |
Mar 19, 2008 | 35.28 | 35.56 | 34.36 | 34.36 | 1,642,585 | -0.55(-1.57%) |
Mar 18, 2008 | 34.30 | 34.90 | 33.89 | 34.90 | 1,083,977 | +1.17(+3.46%) |
Mar 17, 2008 | 33.23 | 34.00 | 32.69 | 33.74 | 1,691,782 | -0.23(-0.69%) |
Mar 14, 2008 | 34.81 | 35.07 | 33.61 | 33.97 | 2,019,763 | -0.85(-2.45%) |
Mar 13, 2008 | 33.93 | 34.91 | 33.90 | 34.82 | 1,934,569 | +0.50(+1.44%) |
Mar 12, 2008 | 34.09 | 34.89 | 34.09 | 34.33 | 1,016,348 | +0.16(+0.47%) |
Mar 11, 2008 | 34.76 | 34.84 | 33.89 | 34.17 | 3,094,694 | +0.09(+0.26%) |
Mar 10, 2008 | 34.95 | 35.00 | 34.00 | 34.08 | 2,803,385 | -0.79(-2.28%) |
Mar 07, 2008 | 34.90 | 35.24 | 34.59 | 34.87 | 1,984,493 | +0.01(+0.04%) |
Mar 06, 2008 | 35.20 | 35.46 | 34.80 | 34.86 | 1,560,669 | -0.66(-1.85%) |
Mar 05, 2008 | 36.12 | 36.29 | 34.95 | 35.51 | 2,593,119 | -0.76(-2.11%) |
Mar 04, 2008 | 36.98 | 37.22 | 34.95 | 36.28 | 4,330,428 | -1.00(-2.68%) |
Mar 03, 2008 | 37.30 | 37.48 | 36.79 | 37.28 | 1,602,583 | -0.11(-0.29%) |
Feb 29, 2008 | 37.75 | 37.87 | 37.09 | 37.39 | 1,765,799 | -0.70(-1.84%) |
Feb 28, 2008 | 38.22 | 38.26 | 37.67 | 38.09 | 1,163,307 | -0.34(-0.87%) |
Feb 27, 2008 | 37.97 | 38.92 | 37.97 | 38.42 | 1,479,843 | -0.06(-0.15%) |
Feb 26, 2008 | 37.85 | 38.48 | 37.79 | 38.48 | 928,217 | +0.44(+1.15%) |
Feb 25, 2008 | 37.07 | 38.05 | 37.01 | 38.04 | 1,345,870 | +0.93(+2.51%) |
Feb 22, 2008 | 36.82 | 37.11 | 36.21 | 37.11 | 987,826 | +0.37(+1.01%) |
Feb 21, 2008 | 37.04 | 37.21 | 36.61 | 36.74 | 1,651,913 | -0.26(-0.69%) |
Feb 20, 2008 | 36.61 | 37.05 | 36.46 | 36.99 | 1,136,123 | +0.03(+0.08%) |
Feb 19, 2008 | 37.44 | 37.62 | 36.72 | 36.96 | 1,030,922 | -0.12(-0.33%) |
Feb 18, 2008 | 37.32 | 37.46 | 36.86 | 37.09 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 37.32 | 37.46 | 36.86 | 37.09 | 1,642,032 | -0.31(-0.82%) |
Feb 14, 2008 | 37.36 | 37.82 | 37.16 | 37.39 | 1,583,334 | +0.05(+0.14%) |
Feb 13, 2008 | 37.27 | 37.42 | 36.99 | 37.34 | 1,637,725 | +0.52(+1.42%) |
Feb 12, 2008 | 36.68 | 37.15 | 36.44 | 36.82 | 2,327,470 | +0.29(+0.80%) |
Feb 11, 2008 | 36.58 | 36.66 | 36.06 | 36.53 | 1,378,459 | -0.01(-0.04%) |
Feb 08, 2008 | 36.61 | 37.23 | 36.31 | 36.54 | 921,461 | -0.30(-0.81%) |
Feb 07, 2008 | 36.57 | 37.15 | 36.34 | 36.84 | 1,079,333 | +0.17(+0.48%) |
Feb 06, 2008 | 36.98 | 37.29 | 36.52 | 36.66 | 2,187,213 | -0.16(-0.44%) |
Feb 05, 2008 | 37.44 | 37.94 | 36.83 | 36.83 | 1,042,580 | -1.15(-3.03%) |
Feb 04, 2008 | 38.49 | 38.57 | 37.90 | 37.98 | 693,490 | -0.44(-1.14%) |
Feb 01, 2008 | 37.69 | 38.43 | 37.63 | 38.41 | 1,080,983 | +0.71(+1.89%) |
Jan 31, 2008 | 37.15 | 38.01 | 36.91 | 37.70 | 2,411,237 | +0.19(+0.50%) |
Jan 30, 2008 | 37.42 | 38.43 | 37.28 | 37.51 | 1,810,317 | +0.15(+0.39%) |
Jan 29, 2008 | 36.46 | 37.87 | 35.88 | 37.36 | 2,608,392 | +2.80(+8.12%) |
Jan 28, 2008 | 33.91 | 34.57 | 33.28 | 34.56 | 2,028,621 | +0.95(+2.82%) |
Jan 25, 2008 | 33.84 | 33.92 | 33.20 | 33.61 | 1,179,706 | +0.16(+0.48%) |
Jan 24, 2008 | 33.82 | 34.06 | 33.15 | 33.45 | 1,228,492 | -0.39(-1.14%) |
Jan 23, 2008 | 32.78 | 33.86 | 32.10 | 33.84 | 2,426,657 | +0.58(+1.73%) |
Jan 22, 2008 | 32.77 | 33.73 | 32.61 | 33.26 | 1,881,392 | -0.44(-1.30%) |
Jan 21, 2008 | 33.63 | 34.06 | 32.89 | 33.70 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 33.63 | 34.06 | 32.89 | 33.70 | 1,967,004 | +0.07(+0.20%) |
Jan 17, 2008 | 34.72 | 34.89 | 33.63 | 33.63 | 1,335,504 | -1.05(-3.02%) |
Jan 16, 2008 | 34.92 | 35.20 | 34.60 | 34.68 | 1,387,581 | -0.54(-1.53%) |
Jan 15, 2008 | 35.40 | 35.86 | 35.13 | 35.22 | 1,161,926 | -0.66(-1.83%) |
Jan 14, 2008 | 35.47 | 35.91 | 35.30 | 35.88 | 1,451,395 | +0.55(+1.55%) |
Jan 11, 2008 | 35.91 | 36.07 | 35.23 | 35.33 | 1,135,913 | -0.82(-2.28%) |
Jan 10, 2008 | 35.43 | 36.42 | 35.05 | 36.15 | 1,230,789 | +0.35(+0.98%) |
Jan 09, 2008 | 35.81 | 35.84 | 35.03 | 35.81 | 1,889,803 | +0.11(+0.31%) |
Jan 08, 2008 | 37.02 | 37.27 | 35.59 | 35.70 | 1,937,710 | -1.38(-3.71%) |
Jan 07, 2008 | 36.85 | 37.51 | 36.75 | 37.07 | 1,896,079 | +0.37(+1.01%) |
Jan 04, 2008 | 37.41 | 37.46 | 36.63 | 36.70 | 1,491,306 | -0.98(-2.61%) |
Jan 03, 2008 | 38.44 | 38.52 | 37.61 | 37.68 | 1,417,043 | -0.53(-1.39%) |
Jan 02, 2008 | 38.76 | 39.00 | 38.09 | 38.22 | 1,727,412 | -0.50(-1.28%) |
Jan 01, 2008 | 38.71 | 38.92 | 38.59 | 38.71 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 38.71 | 38.92 | 38.59 | 38.71 | 1,021,841 | -0.20(-0.51%) |
Dec 28, 2007 | 38.54 | 39.31 | 38.54 | 38.91 | 875,435 | +0.70(+1.83%) |
Dec 27, 2007 | 38.22 | 38.49 | 38.11 | 38.21 | 862,358 | -0.34(-0.87%) |
Dec 26, 2007 | 38.06 | 38.56 | 37.76 | 38.54 | 625,484 | +0.37(+0.97%) |
Dec 24, 2007 | 37.95 | 38.75 | 37.95 | 38.17 | 395,222 | -0.12(-0.32%) |
Dec 21, 2007 | 37.64 | 38.35 | 37.36 | 38.30 | 1,841,621 | +0.98(+2.62%) |
Dec 20, 2007 | 37.45 | 37.60 | 36.72 | 37.32 | 1,442,888 | -0.04(-0.10%) |
Dec 19, 2007 | 36.95 | 37.60 | 36.56 | 37.36 | 1,328,472 | +0.55(+1.50%) |
Dec 18, 2007 | 36.58 | 37.08 | 36.28 | 36.80 | 1,209,891 | +0.42(+1.14%) |
Dec 17, 2007 | 36.93 | 37.20 | 36.39 | 36.39 | 795,477 | -0.57(-1.54%) |
Dec 14, 2007 | 37.15 | 37.66 | 36.95 | 36.96 | 953,480 | -0.40(-1.07%) |
Dec 13, 2007 | 37.12 | 37.42 | 36.85 | 37.36 | 797,884 | -0.15(-0.39%) |
Dec 12, 2007 | 38.06 | 38.49 | 37.15 | 37.50 | 1,119,441 | +0.20(+0.55%) |
Dec 11, 2007 | 38.48 | 38.65 | 37.28 | 37.30 | 1,350,773 | -1.19(-3.10%) |
Dec 10, 2007 | 38.64 | 38.75 | 38.25 | 38.49 | 845,449 | -0.12(-0.30%) |
Dec 07, 2007 | 38.65 | 39.19 | 38.45 | 38.61 | 919,461 | -0.05(-0.13%) |
Dec 06, 2007 | 37.98 | 38.70 | 37.67 | 38.66 | 948,916 | +0.66(+1.74%) |
Dec 05, 2007 | 37.41 | 38.00 | 37.08 | 38.00 | 2,184,123 | +0.86(+2.31%) |
Dec 04, 2007 | 37.04 | 37.29 | 36.82 | 37.14 | 872,229 | -0.18(-0.49%) |
Dec 03, 2007 | 37.95 | 37.95 | 37.30 | 37.32 | 845,379 | -0.64(-1.69%) |
Nov 30, 2007 | 38.05 | 38.27 | 37.70 | 37.96 | 1,323,424 | +0.29(+0.77%) |
Nov 29, 2007 | 37.51 | 37.82 | 37.27 | 37.67 | 1,601,539 | -0.04(-0.10%) |
Nov 28, 2007 | 37.11 | 37.71 | 36.85 | 37.71 | 1,638,180 | +0.68(+1.85%) |
Nov 27, 2007 | 36.32 | 37.05 | 36.23 | 37.02 | 1,871,264 | +0.82(+2.27%) |
Nov 26, 2007 | 36.79 | 37.54 | 36.20 | 36.20 | 1,487,600 | -0.59(-1.60%) |
Nov 23, 2007 | 36.46 | 36.79 | 36.29 | 36.79 | 706,668 | +0.52(+1.45%) |
Nov 21, 2007 | 37.16 | 37.16 | 36.21 | 36.26 | 1,529,056 | -1.00(-2.68%) |
Nov 20, 2007 | 37.15 | 37.73 | 36.89 | 37.26 | 1,755,840 | +0.25(+0.67%) |
Nov 19, 2007 | 37.21 | 37.55 | 36.57 | 37.01 | 2,079,947 | -0.46(-1.22%) |
Nov 16, 2007 | 38.38 | 38.49 | 36.99 | 37.47 | 2,586,725 | -0.71(-1.85%) |
Nov 15, 2007 | 37.20 | 38.70 | 36.64 | 38.18 | 8,192,297 | +0.83(+2.22%) |
Nov 14, 2007 | 39.16 | 39.38 | 37.15 | 37.35 | 6,773,338 | -3.01(-7.45%) |
Nov 13, 2007 | 40.07 | 40.36 | 39.79 | 40.36 | 758,145 | +0.65(+1.63%) |
Nov 12, 2007 | 39.66 | 40.53 | 39.66 | 39.71 | 1,147,883 | -0.10(-0.26%) |
Nov 09, 2007 | 40.02 | 40.50 | 39.81 | 39.81 | 947,441 | -0.87(-2.15%) |
Nov 08, 2007 | 40.43 | 40.77 | 40.01 | 40.69 | 1,014,291 | +0.24(+0.59%) |
Nov 07, 2007 | 41.06 | 41.47 | 40.45 | 40.45 | 1,166,250 | -1.19(-2.87%) |
Nov 06, 2007 | 41.32 | 41.75 | 40.64 | 41.64 | 1,304,893 | +0.65(+1.58%) |
Nov 05, 2007 | 41.15 | 41.21 | 40.63 | 40.99 | 1,340,651 | -0.29(-0.71%) |
Nov 02, 2007 | 40.87 | 41.58 | 40.43 | 41.28 | 1,071,533 | +0.46(+1.12%) |