Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 18.43 | 18.71 | 17.78 | 18.25 | 2,053,078 | -1.48(-7.51%) |
Oct 30, 2008 | 20.07 | 20.34 | 19.31 | 19.73 | 2,324,550 | +1.36(+7.38%) |
Oct 29, 2008 | 18.42 | 19.04 | 18.13 | 18.37 | 3,195,149 | +1.61(+9.63%) |
Oct 28, 2008 | 14.73 | 16.76 | 14.73 | 16.76 | 2,397,240 | +2.75(+19.61%) |
Oct 27, 2008 | 14.70 | 14.84 | 14.00 | 14.01 | 1,327,573 | -1.18(-7.76%) |
Oct 24, 2008 | 14.73 | 15.67 | 14.73 | 15.19 | 1,829,978 | -0.49(-3.15%) |
Oct 23, 2008 | 15.62 | 15.95 | 14.89 | 15.68 | 1,683,157 | -0.25(-1.57%) |
Oct 22, 2008 | 16.58 | 17.22 | 15.53 | 15.93 | 1,744,088 | -1.12(-6.57%) |
Oct 21, 2008 | 17.49 | 17.52 | 16.90 | 17.05 | 2,033,759 | -0.13(-0.73%) |
Oct 20, 2008 | 16.30 | 17.18 | 16.30 | 17.18 | 1,441,461 | +1.07(+6.63%) |
Oct 17, 2008 | 15.89 | 16.67 | 15.58 | 16.11 | 0 | +0.21(+1.30%) |
Oct 16, 2008 | 15.71 | 16.58 | 14.60 | 15.90 | 2,110,641 | +0.75(+4.96%) |
Oct 15, 2008 | 17.31 | 17.31 | 15.03 | 15.15 | 2,130,252 | -2.42(-13.75%) |
Oct 14, 2008 | 18.41 | 19.16 | 17.01 | 17.57 | 1,977,278 | +0.67(+3.97%) |
Oct 13, 2008 | 16.80 | 16.97 | 16.21 | 16.90 | 2,537,957 | +2.02(+13.56%) |
Oct 10, 2008 | 15.88 | 15.88 | 13.95 | 14.88 | 3,245,851 | -1.19(-7.38%) |
Oct 09, 2008 | 17.30 | 17.75 | 15.82 | 16.07 | 3,005,574 | -0.88(-5.17%) |
Oct 08, 2008 | 17.49 | 17.49 | 16.40 | 16.94 | 2,766,468 | -0.82(-4.60%) |
Oct 07, 2008 | 18.12 | 18.57 | 17.68 | 17.76 | 2,548,324 | -0.91(-4.85%) |
Oct 06, 2008 | 18.85 | 18.98 | 17.89 | 18.67 | 1,937,685 | -0.95(-4.84%) |
Oct 03, 2008 | 20.19 | 20.32 | 19.52 | 19.62 | 0 | -0.71(-3.48%) |
Oct 02, 2008 | 21.33 | 21.36 | 20.30 | 20.32 | 1,011,272 | -1.48(-6.79%) |
Oct 01, 2008 | 22.06 | 22.16 | 21.67 | 21.81 | 1,172,501 | -0.38(-1.69%) |
Sep 30, 2008 | 21.38 | 22.37 | 21.38 | 22.18 | 1,014,520 | +0.87(+4.08%) |
Sep 29, 2008 | 22.22 | 22.43 | 20.77 | 21.31 | 1,620,110 | -2.26(-9.59%) |
Sep 26, 2008 | 23.02 | 23.60 | 22.97 | 23.57 | 0 | +0.23(+0.98%) |
Sep 25, 2008 | 22.89 | 23.59 | 22.88 | 23.35 | 1,075,019 | +0.18(+0.76%) |
Sep 24, 2008 | 23.43 | 23.57 | 23.06 | 23.17 | 938,226 | -0.11(-0.47%) |
Sep 23, 2008 | 23.35 | 23.98 | 22.88 | 23.28 | 1,035,404 | -0.36(-1.53%) |
Sep 22, 2008 | 24.13 | 25.26 | 23.53 | 23.64 | 993,398 | -0.34(-1.41%) |
Sep 19, 2008 | 23.40 | 24.16 | 23.06 | 23.98 | 0 | +1.49(+6.62%) |
Sep 18, 2008 | 22.14 | 22.97 | 21.81 | 22.49 | 3,670,526 | +0.39(+1.77%) |
Sep 17, 2008 | 23.11 | 23.11 | 22.02 | 22.10 | 1,706,683 | -1.56(-6.60%) |
Sep 16, 2008 | 23.15 | 23.69 | 22.79 | 23.66 | 1,570,153 | +0.34(+1.45%) |
Sep 15, 2008 | 23.14 | 23.64 | 23.02 | 23.32 | 1,232,199 | -0.79(-3.27%) |
Sep 12, 2008 | 23.92 | 24.15 | 23.70 | 24.11 | 0 | -0.75(-3.02%) |
Sep 11, 2008 | 24.33 | 24.88 | 23.99 | 24.86 | 1,107,603 | -0.05(-0.21%) |
Sep 10, 2008 | 24.76 | 25.16 | 24.70 | 24.91 | 3,527,739 | +1.23(+5.19%) |
Sep 09, 2008 | 24.11 | 24.29 | 23.68 | 23.68 | 1,207,031 | -1.04(-4.20%) |
Sep 08, 2008 | 24.88 | 24.89 | 24.30 | 24.72 | 1,610,635 | -0.15(-0.62%) |
Sep 05, 2008 | 24.75 | 24.93 | 24.35 | 24.88 | 0 | +0.68(+2.80%) |
Sep 04, 2008 | 24.67 | 24.72 | 24.13 | 24.20 | 1,478,635 | +0.04(+0.15%) |
Sep 03, 2008 | 23.93 | 24.18 | 23.80 | 24.16 | 1,432,981 | +1.07(+4.63%) |
Sep 02, 2008 | 23.18 | 23.80 | 23.04 | 23.09 | 1,545,058 | -0.89(-3.72%) |
Aug 29, 2008 | 24.01 | 24.30 | 23.80 | 23.99 | 0 | +0.01(+0.06%) |
Aug 28, 2008 | 23.69 | 24.04 | 23.69 | 23.97 | 434,578 | +0.02(+0.09%) |
Aug 27, 2008 | 23.95 | 24.05 | 23.73 | 23.95 | 510,171 | -0.36(-1.48%) |
Aug 26, 2008 | 23.99 | 24.39 | 23.99 | 24.31 | 585,909 | +0.51(+2.14%) |
Aug 25, 2008 | 23.88 | 24.16 | 23.65 | 23.80 | 674,592 | +0.00(+0.00%) |
Aug 22, 2008 | 23.65 | 23.81 | 23.49 | 23.80 | 0 | -0.13(-0.55%) |
Aug 21, 2008 | 23.87 | 24.02 | 23.60 | 23.93 | 426,890 | -0.12(-0.49%) |
Aug 20, 2008 | 23.76 | 24.07 | 23.74 | 24.05 | 654,804 | -0.04(-0.15%) |
Aug 19, 2008 | 24.16 | 24.31 | 23.89 | 24.09 | 1,434,964 | -0.53(-2.15%) |
Aug 18, 2008 | 25.04 | 25.04 | 24.40 | 24.62 | 411,061 | -0.34(-1.36%) |
Aug 15, 2008 | 24.74 | 25.00 | 24.74 | 24.96 | 0 | +0.18(+0.71%) |
Aug 14, 2008 | 24.89 | 24.93 | 24.41 | 24.78 | 1,314,012 | -0.04(-0.15%) |
Aug 13, 2008 | 24.97 | 25.00 | 24.55 | 24.82 | 1,528,091 | -0.04(-0.15%) |
Aug 12, 2008 | 24.82 | 25.00 | 24.69 | 24.86 | 1,418,653 | +0.49(+2.00%) |
Aug 11, 2008 | 24.19 | 24.58 | 24.19 | 24.37 | 1,416,269 | +0.41(+1.72%) |
Aug 08, 2008 | 23.04 | 24.04 | 22.99 | 23.96 | 1,486,117 | +0.92(+4.00%) |
Aug 07, 2008 | 23.08 | 23.36 | 22.98 | 23.04 | 872,872 | -0.42(-1.79%) |
Aug 06, 2008 | 23.45 | 23.55 | 22.98 | 23.46 | 940,780 | +0.20(+0.86%) |
Aug 05, 2008 | 22.47 | 23.29 | 22.47 | 23.26 | 806,547 | +0.92(+4.12%) |
Aug 04, 2008 | 22.54 | 22.54 | 22.15 | 22.34 | 1,412,743 | -1.19(-5.04%) |
Aug 01, 2008 | 24.14 | 24.14 | 23.32 | 23.52 | 1,073,397 | -0.04(-0.19%) |
Jul 31, 2008 | 23.87 | 23.97 | 23.54 | 23.57 | 1,064,920 | -0.52(-2.14%) |
Jul 30, 2008 | 24.10 | 24.19 | 23.82 | 24.08 | 1,276,868 | -0.57(-2.33%) |
Jul 29, 2008 | 24.66 | 24.80 | 24.31 | 24.66 | 1,475,006 | +0.13(+0.54%) |
Jul 28, 2008 | 25.31 | 25.31 | 24.41 | 24.52 | 1,375,730 | -0.49(-1.94%) |
Jul 25, 2008 | 25.86 | 26.28 | 24.89 | 25.01 | 951,975 | -0.60(-2.33%) |
Jul 24, 2008 | 25.93 | 26.09 | 25.54 | 25.61 | 1,262,991 | +0.07(+0.26%) |
Jul 23, 2008 | 25.23 | 25.77 | 25.23 | 25.54 | 1,444,392 | +0.41(+1.61%) |
Jul 22, 2008 | 24.40 | 25.15 | 24.38 | 25.14 | 2,056,958 | +1.05(+4.34%) |
Jul 21, 2008 | 24.94 | 24.94 | 23.99 | 24.09 | 551,951 | -0.04(-0.18%) |
Jul 18, 2008 | 24.06 | 24.24 | 23.94 | 24.13 | 1,315,265 | -0.19(-0.79%) |
Jul 17, 2008 | 24.13 | 24.48 | 23.97 | 24.32 | 2,728,413 | +0.09(+0.36%) |
Jul 16, 2008 | 23.70 | 24.24 | 23.63 | 24.24 | 3,451,563 | +0.38(+1.61%) |
Jul 15, 2008 | 23.63 | 24.04 | 23.50 | 23.85 | 2,097,129 | -0.26(-1.07%) |
Jul 14, 2008 | 24.61 | 24.63 | 24.01 | 24.11 | 1,639,207 | -0.52(-2.09%) |
Jul 11, 2008 | 24.40 | 24.92 | 24.31 | 24.63 | 1,049,865 | -0.41(-1.65%) |
Jul 10, 2008 | 24.88 | 25.13 | 24.73 | 25.04 | 924,848 | +0.29(+1.16%) |
Jul 09, 2008 | 24.63 | 25.32 | 24.63 | 24.75 | 3,329,425 | +0.15(+0.60%) |
Jul 08, 2008 | 24.68 | 24.92 | 24.39 | 24.60 | 3,836,971 | -0.06(-0.24%) |
Jul 07, 2008 | 25.02 | 25.05 | 24.51 | 24.66 | 2,062,849 | -0.07(-0.27%) |
Jul 04, 2008 | 24.60 | 25.08 | 24.60 | 24.73 | 1,453,227 | +0.00(+0.00%) |
Jul 03, 2008 | 24.60 | 25.08 | 24.60 | 24.73 | 1,453,227 | +0.21(+0.84%) |
Jul 02, 2008 | 25.05 | 25.29 | 24.49 | 24.52 | 2,010,852 | -0.54(-2.15%) |
Jul 01, 2008 | 24.83 | 25.25 | 24.71 | 25.06 | 2,961,041 | -0.01(-0.03%) |
Jun 30, 2008 | 24.82 | 25.30 | 24.82 | 25.07 | 1,797,529 | -0.12(-0.47%) |
Jun 27, 2008 | 25.21 | 25.37 | 24.98 | 25.19 | 1,873,069 | -0.02(-0.09%) |
Jun 26, 2008 | 25.78 | 25.78 | 25.21 | 25.21 | 4,143,923 | -1.30(-4.89%) |
Jun 25, 2008 | 26.12 | 26.73 | 26.12 | 26.51 | 2,015,245 | +0.88(+3.45%) |
Jun 24, 2008 | 25.43 | 25.72 | 25.29 | 25.62 | 941,633 | +0.63(+2.51%) |
Jun 23, 2008 | 24.80 | 25.11 | 24.80 | 25.00 | 1,161,482 | +0.20(+0.80%) |
Jun 20, 2008 | 24.96 | 25.26 | 24.71 | 24.80 | 1,851,195 | -0.85(-3.30%) |
Jun 19, 2008 | 25.59 | 25.70 | 25.10 | 25.64 | 1,637,252 | +0.04(+0.14%) |
Jun 18, 2008 | 25.89 | 25.89 | 25.50 | 25.61 | 873,628 | -0.21(-0.80%) |
Jun 17, 2008 | 26.27 | 26.27 | 25.71 | 25.81 | 891,289 | -0.32(-1.21%) |
Jun 16, 2008 | 26.25 | 26.25 | 25.78 | 26.13 | 839,505 | -0.13(-0.50%) |
Jun 13, 2008 | 26.17 | 26.41 | 26.06 | 26.26 | 1,185,175 | +0.66(+2.56%) |
Jun 12, 2008 | 25.42 | 25.81 | 25.42 | 25.61 | 856,235 | +0.21(+0.84%) |
Jun 11, 2008 | 25.88 | 26.04 | 25.35 | 25.39 | 1,078,500 | -0.20(-0.78%) |
Jun 10, 2008 | 25.54 | 25.70 | 25.37 | 25.59 | 902,586 | -0.39(-1.50%) |
Jun 09, 2008 | 25.76 | 26.36 | 25.76 | 25.98 | 948,058 | -0.04(-0.14%) |
Jun 06, 2008 | 26.74 | 26.81 | 25.85 | 26.02 | 1,471,301 | -0.69(-2.59%) |
Jun 05, 2008 | 26.45 | 26.71 | 26.36 | 26.71 | 2,502,641 | +0.49(+1.88%) |
Jun 04, 2008 | 26.31 | 26.52 | 26.00 | 26.22 | 4,216,767 | +1.58(+6.43%) |
Jun 03, 2008 | 24.77 | 24.81 | 24.42 | 24.63 | 1,105,836 | -0.31(-1.24%) |
Jun 02, 2008 | 24.90 | 25.25 | 24.80 | 24.94 | 707,321 | +0.46(+1.90%) |
May 30, 2008 | 24.34 | 24.68 | 24.31 | 24.48 | 817,568 | +0.79(+3.33%) |
May 29, 2008 | 23.56 | 23.70 | 23.49 | 23.69 | 793,239 | +0.31(+1.32%) |
May 28, 2008 | 23.28 | 23.43 | 23.06 | 23.38 | 786,276 | -0.13(-0.53%) |
May 27, 2008 | 23.74 | 23.74 | 23.21 | 23.51 | 529,052 | -0.07(-0.28%) |
May 26, 2008 | 23.88 | 23.88 | 23.46 | 23.57 | 0 | +0.00(+0.00%) |
May 23, 2008 | 23.88 | 23.88 | 23.46 | 23.57 | 474,650 | -0.27(-1.14%) |
May 22, 2008 | 23.64 | 23.94 | 23.64 | 23.85 | 676,272 | +0.29(+1.22%) |
May 21, 2008 | 23.87 | 23.90 | 23.51 | 23.56 | 552,247 | -0.38(-1.57%) |
May 20, 2008 | 24.13 | 24.13 | 23.84 | 23.93 | 664,578 | -0.24(-1.01%) |
May 19, 2008 | 24.27 | 24.38 | 24.11 | 24.18 | 464,948 | -0.27(-1.11%) |
May 16, 2008 | 24.37 | 24.55 | 24.16 | 24.45 | 866,970 | +0.16(+0.67%) |
May 15, 2008 | 23.72 | 24.30 | 23.72 | 24.29 | 636,556 | +0.88(+3.74%) |
May 14, 2008 | 23.08 | 23.53 | 23.08 | 23.41 | 541,852 | +0.66(+2.88%) |
May 13, 2008 | 23.20 | 23.20 | 22.62 | 22.76 | 525,481 | +0.10(+0.42%) |
May 12, 2008 | 22.60 | 22.73 | 22.51 | 22.66 | 775,873 | -0.26(-1.12%) |
May 09, 2008 | 23.00 | 23.09 | 22.73 | 22.92 | 390,869 | -0.47(-2.02%) |
May 08, 2008 | 23.48 | 23.64 | 23.26 | 23.39 | 719,160 | -0.46(-1.95%) |
May 07, 2008 | 24.30 | 24.30 | 23.77 | 23.85 | 642,879 | -0.57(-2.32%) |
May 06, 2008 | 24.01 | 24.46 | 24.01 | 24.42 | 795,426 | +0.11(+0.45%) |
May 05, 2008 | 24.45 | 24.46 | 24.16 | 24.31 | 609,891 | -0.07(-0.30%) |
May 02, 2008 | 24.28 | 24.49 | 24.17 | 24.38 | 955,809 | +0.56(+2.35%) |
May 01, 2008 | 23.54 | 23.82 | 23.43 | 23.82 | 665,227 | +0.43(+1.86%) |
Apr 30, 2008 | 23.43 | 23.74 | 23.21 | 23.39 | 949,939 | -0.62(-2.58%) |
Apr 29, 2008 | 23.93 | 24.19 | 23.87 | 24.01 | 924,240 | -0.14(-0.58%) |
Apr 28, 2008 | 23.77 | 24.22 | 23.77 | 24.15 | 1,041,380 | +0.63(+2.69%) |
Apr 25, 2008 | 23.21 | 23.51 | 22.88 | 23.51 | 2,315,670 | +0.53(+2.31%) |
Apr 24, 2008 | 22.91 | 23.17 | 22.72 | 22.98 | 694,701 | +0.24(+1.07%) |
Apr 23, 2008 | 22.70 | 22.89 | 22.53 | 22.74 | 408,365 | -0.17(-0.74%) |
Apr 22, 2008 | 23.14 | 23.34 | 22.81 | 22.91 | 805,434 | -0.88(-3.72%) |
Apr 21, 2008 | 23.43 | 23.79 | 23.43 | 23.79 | 1,307,577 | +1.39(+6.22%) |
Apr 18, 2008 | 22.14 | 22.51 | 22.14 | 22.40 | 1,298,958 | +0.60(+2.77%) |
Apr 17, 2008 | 21.61 | 21.84 | 21.58 | 21.80 | 683,117 | +0.35(+1.65%) |
Apr 16, 2008 | 20.86 | 21.44 | 20.86 | 21.44 | 789,663 | +0.92(+4.49%) |
Apr 15, 2008 | 20.70 | 20.70 | 20.40 | 20.52 | 584,876 | +0.06(+0.29%) |
Apr 14, 2008 | 20.62 | 20.62 | 20.44 | 20.46 | 934,839 | -0.21(-1.03%) |
Apr 11, 2008 | 20.74 | 20.87 | 20.61 | 20.68 | 518,319 | -0.06(-0.28%) |
Apr 10, 2008 | 20.67 | 20.89 | 20.67 | 20.74 | 453,970 | +0.11(+0.54%) |
Apr 09, 2008 | 20.97 | 21.02 | 20.60 | 20.63 | 936,734 | -0.57(-2.68%) |
Apr 08, 2008 | 21.22 | 21.24 | 21.07 | 21.19 | 827,142 | -0.31(-1.44%) |
Apr 07, 2008 | 21.78 | 21.78 | 21.36 | 21.50 | 1,255,985 | +0.27(+1.28%) |
Apr 04, 2008 | 21.21 | 21.36 | 21.02 | 21.23 | 851,911 | -0.69(-3.16%) |
Apr 03, 2008 | 22.06 | 22.06 | 21.73 | 21.92 | 539,973 | -0.46(-2.07%) |
Apr 02, 2008 | 22.11 | 22.56 | 22.11 | 22.39 | 761,913 | +0.38(+1.71%) |
Apr 01, 2008 | 21.80 | 22.05 | 21.70 | 22.01 | 778,639 | +0.79(+3.71%) |
Mar 31, 2008 | 21.36 | 21.39 | 21.14 | 21.22 | 1,005,821 | -0.64(-2.93%) |
Mar 28, 2008 | 22.46 | 22.46 | 21.81 | 21.86 | 551,927 | -0.18(-0.83%) |
Mar 27, 2008 | 22.32 | 22.34 | 21.98 | 22.05 | 579,563 | -0.26(-1.16%) |
Mar 26, 2008 | 22.48 | 22.58 | 22.23 | 22.31 | 838,533 | -0.27(-1.21%) |
Mar 25, 2008 | 22.42 | 22.74 | 22.25 | 22.58 | 1,162,231 | +0.70(+3.20%) |
Mar 24, 2008 | 21.81 | 22.08 | 21.71 | 21.88 | 1,099,877 | +1.40(+6.83%) |
Mar 21, 2008 | 20.34 | 20.51 | 20.00 | 20.48 | 1,044,655 | +0.00(+0.00%) |
Mar 20, 2008 | 20.34 | 20.51 | 20.00 | 20.48 | 1,044,655 | +0.35(+1.72%) |
Mar 19, 2008 | 20.73 | 20.76 | 20.13 | 20.13 | 676,925 | -0.26(-1.26%) |
Mar 18, 2008 | 20.47 | 20.47 | 20.00 | 20.39 | 1,182,031 | +0.04(+0.18%) |
Mar 17, 2008 | 20.30 | 20.61 | 19.90 | 20.35 | 1,058,450 | -0.21(-1.04%) |
Mar 14, 2008 | 21.19 | 21.19 | 20.44 | 20.57 | 1,687,876 | -1.14(-5.26%) |
Mar 13, 2008 | 21.72 | 21.83 | 21.24 | 21.71 | 801,121 | -0.19(-0.87%) |
Mar 12, 2008 | 22.28 | 22.28 | 21.84 | 21.90 | 613,455 | -0.35(-1.56%) |
Mar 11, 2008 | 21.75 | 22.25 | 21.75 | 22.25 | 753,368 | +1.05(+4.93%) |
Mar 10, 2008 | 21.09 | 21.48 | 21.09 | 21.20 | 671,726 | +0.01(+0.03%) |
Mar 07, 2008 | 21.62 | 21.62 | 21.14 | 21.19 | 726,920 | -0.47(-2.18%) |
Mar 06, 2008 | 22.00 | 22.00 | 21.66 | 21.67 | 708,729 | -0.31(-1.41%) |
Mar 05, 2008 | 22.05 | 22.07 | 21.72 | 21.98 | 799,545 | +0.13(+0.61%) |
Mar 04, 2008 | 22.10 | 22.10 | 21.66 | 21.84 | 1,464,197 | -0.38(-1.69%) |
Mar 03, 2008 | 22.06 | 22.25 | 22.03 | 22.22 | 803,911 | -0.32(-1.44%) |
Feb 29, 2008 | 22.84 | 22.93 | 22.51 | 22.54 | 549,884 | -0.52(-2.27%) |
Feb 28, 2008 | 23.34 | 23.34 | 23.01 | 23.07 | 419,860 | -0.58(-2.46%) |
Feb 27, 2008 | 23.54 | 23.93 | 23.48 | 23.65 | 521,347 | +0.12(+0.50%) |
Feb 26, 2008 | 23.41 | 23.65 | 22.84 | 23.53 | 672,026 | +0.40(+1.72%) |
Feb 25, 2008 | 22.84 | 23.13 | 22.71 | 23.13 | 1,127,719 | +0.49(+2.18%) |
Feb 22, 2008 | 22.73 | 22.73 | 22.25 | 22.64 | 374,362 | -0.15(-0.68%) |
Feb 21, 2008 | 23.12 | 23.16 | 22.71 | 22.79 | 491,944 | -0.01(-0.06%) |
Feb 20, 2008 | 22.76 | 22.93 | 22.53 | 22.81 | 667,655 | -0.29(-1.24%) |
Feb 19, 2008 | 23.14 | 23.43 | 22.96 | 23.09 | 698,666 | +0.80(+3.57%) |
Feb 18, 2008 | 22.26 | 22.31 | 21.95 | 22.30 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 22.26 | 22.31 | 21.95 | 22.30 | 553,569 | +0.04(+0.17%) |
Feb 14, 2008 | 22.44 | 22.59 | 22.17 | 22.26 | 1,059,064 | +0.60(+2.79%) |
Feb 13, 2008 | 21.76 | 21.76 | 21.54 | 21.66 | 1,166,330 | -0.20(-0.91%) |
Feb 12, 2008 | 21.87 | 22.17 | 21.67 | 21.86 | 1,022,814 | -0.02(-0.10%) |
Feb 11, 2008 | 21.59 | 21.93 | 21.54 | 21.88 | 530,153 | +0.31(+1.43%) |
Feb 08, 2008 | 21.57 | 21.82 | 21.45 | 21.57 | 577,266 | -0.27(-1.25%) |
Feb 07, 2008 | 21.94 | 22.00 | 21.65 | 21.84 | 765,595 | -0.11(-0.50%) |
Feb 06, 2008 | 22.44 | 22.44 | 21.92 | 21.95 | 1,450,780 | -0.22(-1.00%) |
Feb 05, 2008 | 22.88 | 22.88 | 22.14 | 22.17 | 1,183,341 | -1.27(-5.41%) |
Feb 04, 2008 | 23.57 | 23.65 | 23.39 | 23.44 | 740,807 | -0.15(-0.66%) |
Feb 01, 2008 | 23.45 | 23.61 | 23.23 | 23.60 | 701,617 | +0.36(+1.55%) |
Jan 31, 2008 | 22.98 | 23.36 | 22.67 | 23.23 | 1,346,865 | -0.34(-1.44%) |
Jan 30, 2008 | 22.84 | 23.88 | 22.84 | 23.57 | 1,291,302 | +0.85(+3.76%) |
Jan 29, 2008 | 22.17 | 22.73 | 22.17 | 22.72 | 554,139 | +0.51(+2.29%) |
Jan 28, 2008 | 21.96 | 22.21 | 21.75 | 22.21 | 557,460 | +0.01(+0.07%) |
Jan 25, 2008 | 22.28 | 22.65 | 22.03 | 22.20 | 873,694 | +0.69(+3.18%) |
Jan 24, 2008 | 21.55 | 21.64 | 21.25 | 21.51 | 870,916 | -0.07(-0.34%) |
Jan 23, 2008 | 20.72 | 21.63 | 20.47 | 21.58 | 1,872,412 | +0.38(+1.77%) |
Jan 22, 2008 | 20.49 | 21.38 | 20.15 | 21.21 | 1,233,591 | -0.59(-2.70%) |
Jan 21, 2008 | 22.10 | 22.32 | 21.44 | 21.80 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 22.10 | 22.32 | 21.44 | 21.80 | 1,186,648 | +0.37(+1.72%) |
Jan 17, 2008 | 21.61 | 22.06 | 21.37 | 21.43 | 1,155,194 | +0.04(+0.17%) |
Jan 16, 2008 | 21.75 | 21.75 | 21.32 | 21.39 | 1,938,566 | -0.43(-1.96%) |
Jan 15, 2008 | 22.39 | 22.39 | 21.75 | 21.82 | 2,194,440 | -1.43(-6.15%) |
Jan 14, 2008 | 23.09 | 23.35 | 23.07 | 23.25 | 685,656 | +0.26(+1.12%) |
Jan 11, 2008 | 23.00 | 23.21 | 22.83 | 22.99 | 4,259,351 | -0.06(-0.26%) |
Jan 10, 2008 | 22.98 | 23.20 | 22.69 | 23.05 | 896,261 | -0.28(-1.20%) |
Jan 09, 2008 | 23.13 | 23.35 | 22.89 | 23.33 | 1,660,179 | +0.09(+0.38%) |
Jan 08, 2008 | 23.93 | 23.93 | 23.18 | 23.24 | 1,887,526 | -0.70(-2.92%) |
Jan 07, 2008 | 24.08 | 24.27 | 23.78 | 23.94 | 1,231,285 | +0.01(+0.03%) |
Jan 04, 2008 | 24.16 | 24.33 | 23.87 | 23.93 | 567,983 | -0.45(-1.84%) |
Jan 03, 2008 | 24.44 | 24.52 | 24.23 | 24.38 | 638,838 | +0.01(+0.06%) |
Jan 02, 2008 | 24.33 | 24.76 | 24.28 | 24.37 | 552,035 | -0.04(-0.18%) |
Jan 01, 2008 | 24.32 | 24.67 | 24.30 | 24.41 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 24.32 | 24.67 | 24.30 | 24.41 | 368,096 | +0.00(+0.00%) |
Dec 28, 2007 | 24.27 | 24.65 | 24.27 | 24.41 | 349,560 | +0.10(+0.42%) |
Dec 27, 2007 | 24.44 | 24.49 | 24.20 | 24.31 | 452,167 | -0.43(-1.73%) |
Dec 26, 2007 | 24.68 | 24.78 | 24.60 | 24.74 | 324,586 | -0.07(-0.30%) |
Dec 24, 2007 | 24.83 | 24.90 | 24.72 | 24.81 | 135,954 | -0.02(-0.09%) |
Dec 21, 2007 | 24.31 | 24.83 | 24.31 | 24.83 | 583,462 | +0.84(+3.50%) |
Dec 20, 2007 | 24.37 | 24.37 | 23.80 | 23.99 | 467,135 | -0.15(-0.61%) |
Dec 19, 2007 | 23.94 | 24.34 | 23.94 | 24.14 | 679,112 | +0.15(+0.64%) |
Dec 18, 2007 | 23.82 | 24.13 | 23.68 | 23.99 | 532,495 | +0.17(+0.71%) |
Dec 17, 2007 | 23.76 | 24.10 | 23.76 | 23.82 | 783,060 | -0.22(-0.92%) |
Dec 14, 2007 | 24.46 | 24.46 | 23.94 | 24.04 | 594,799 | -0.60(-2.45%) |
Dec 13, 2007 | 24.91 | 24.91 | 24.56 | 24.64 | 821,178 | -0.62(-2.45%) |
Dec 12, 2007 | 25.22 | 25.93 | 24.97 | 25.26 | 758,129 | +0.22(+0.88%) |
Dec 11, 2007 | 25.53 | 25.78 | 24.99 | 25.04 | 447,548 | -0.82(-3.16%) |
Dec 10, 2007 | 25.64 | 25.93 | 25.64 | 25.86 | 299,474 | +0.13(+0.49%) |
Dec 07, 2007 | 25.52 | 25.78 | 25.52 | 25.73 | 600,039 | +0.05(+0.20%) |
Dec 06, 2007 | 25.44 | 25.68 | 25.25 | 25.68 | 519,606 | +0.38(+1.51%) |
Dec 05, 2007 | 24.73 | 25.39 | 24.73 | 25.30 | 919,988 | +0.60(+2.45%) |
Dec 04, 2007 | 24.72 | 24.86 | 24.60 | 24.69 | 334,646 | +0.02(+0.09%) |
Dec 03, 2007 | 25.34 | 25.34 | 24.60 | 24.67 | 642,455 | -0.68(-2.67%) |
Nov 30, 2007 | 25.34 | 25.44 | 25.16 | 25.35 | 1,347,286 | +0.23(+0.91%) |
Nov 29, 2007 | 24.83 | 25.19 | 24.83 | 25.12 | 696,402 | +0.18(+0.74%) |
Nov 28, 2007 | 24.68 | 25.04 | 24.44 | 24.94 | 664,887 | +0.12(+0.48%) |
Nov 27, 2007 | 24.68 | 24.82 | 24.49 | 24.82 | 695,966 | +0.47(+1.94%) |
Nov 26, 2007 | 24.86 | 24.86 | 24.34 | 24.35 | 620,299 | -0.29(-1.17%) |
Nov 23, 2007 | 24.46 | 24.67 | 24.30 | 24.63 | 231,303 | +0.32(+1.33%) |
Nov 21, 2007 | 24.72 | 24.72 | 24.06 | 24.31 | 740,492 | -0.83(-3.28%) |
Nov 20, 2007 | 25.05 | 25.47 | 24.86 | 25.14 | 651,736 | +0.35(+1.40%) |
Nov 19, 2007 | 25.30 | 25.30 | 24.65 | 24.79 | 570,395 | -0.46(-1.84%) |
Nov 16, 2007 | 25.06 | 25.31 | 24.94 | 25.25 | 782,843 | +0.15(+0.59%) |
Nov 15, 2007 | 25.64 | 25.64 | 24.97 | 25.11 | 378,876 | -0.40(-1.56%) |
Nov 14, 2007 | 26.08 | 26.08 | 25.44 | 25.50 | 441,795 | -0.37(-1.42%) |
Nov 13, 2007 | 25.19 | 25.87 | 25.19 | 25.87 | 501,734 | +0.91(+3.63%) |
Nov 12, 2007 | 25.04 | 25.38 | 24.94 | 24.97 | 653,402 | -0.28(-1.11%) |
Nov 09, 2007 | 25.58 | 25.61 | 25.25 | 25.25 | 784,980 | -0.87(-3.33%) |
Nov 08, 2007 | 26.34 | 26.34 | 25.61 | 26.12 | 1,056,916 | +0.00(+0.00%) |
Nov 07, 2007 | 26.25 | 26.70 | 26.00 | 26.12 | 997,994 | -0.61(-2.29%) |
Nov 06, 2007 | 26.74 | 26.78 | 26.45 | 26.73 | 1,109,770 | -0.55(-2.03%) |
Nov 05, 2007 | 27.29 | 27.61 | 27.15 | 27.28 | 704,359 | +0.24(+0.90%) |
Nov 02, 2007 | 27.00 | 27.12 | 26.76 | 27.04 | 1,730,211 | -0.04(-0.14%) |