Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 17.64 | 18.12 | 17.32 | 17.67 | 1,207,901 | +1.19(+7.21%) |
Nov 26, 2008 | 15.88 | 16.56 | 15.20 | 16.48 | 1,364,974 | +0.63(+3.98%) |
Nov 25, 2008 | 16.20 | 16.65 | 15.47 | 15.85 | 1,418,858 | +1.27(+8.74%) |
Nov 24, 2008 | 13.77 | 15.13 | 13.63 | 14.57 | 1,570,946 | +0.79(+5.70%) |
Nov 21, 2008 | 13.10 | 13.79 | 12.34 | 13.79 | 2,078,538 | +1.89(+15.91%) |
Nov 20, 2008 | 12.98 | 13.28 | 11.85 | 11.90 | 1,748,605 | -1.29(-9.80%) |
Nov 19, 2008 | 13.84 | 14.58 | 13.15 | 13.19 | 1,037,418 | -0.84(-5.96%) |
Nov 18, 2008 | 13.73 | 14.20 | 13.34 | 14.02 | 1,503,683 | -0.39(-2.70%) |
Nov 17, 2008 | 14.81 | 15.10 | 14.41 | 14.41 | 1,016,054 | -0.50(-3.36%) |
Nov 14, 2008 | 15.37 | 15.96 | 14.61 | 14.91 | 0 | -1.27(-7.87%) |
Nov 13, 2008 | 15.06 | 16.26 | 14.01 | 16.19 | 1,854,101 | +1.75(+12.13%) |
Nov 12, 2008 | 15.53 | 15.53 | 14.34 | 14.44 | 1,073,605 | -1.45(-9.15%) |
Nov 11, 2008 | 16.23 | 16.46 | 15.60 | 15.89 | 1,153,081 | -1.01(-6.00%) |
Nov 10, 2008 | 17.37 | 17.37 | 16.52 | 16.91 | 1,671,539 | +1.30(+8.32%) |
Nov 07, 2008 | 14.79 | 15.71 | 14.79 | 15.61 | 0 | +0.56(+3.74%) |
Nov 06, 2008 | 16.21 | 16.32 | 14.80 | 15.04 | 1,475,262 | -1.53(-9.25%) |
Nov 05, 2008 | 17.49 | 18.03 | 16.47 | 16.58 | 1,773,224 | -2.07(-11.11%) |
Nov 04, 2008 | 17.63 | 18.70 | 17.54 | 18.65 | 1,437,267 | +0.84(+4.69%) |
Nov 03, 2008 | 18.25 | 18.56 | 17.54 | 17.82 | 1,658,189 | -0.08(-0.45%) |
Oct 31, 2008 | 17.29 | 18.06 | 17.10 | 17.90 | 0 | +0.19(+1.08%) |
Oct 30, 2008 | 17.12 | 17.70 | 16.65 | 17.70 | 1,993,709 | +1.58(+9.78%) |
Oct 29, 2008 | 15.93 | 16.97 | 15.30 | 16.13 | 2,100,209 | +0.74(+4.78%) |
Oct 28, 2008 | 14.98 | 15.39 | 13.71 | 15.39 | 2,332,580 | +2.59(+20.19%) |
Oct 27, 2008 | 13.07 | 13.84 | 12.76 | 12.81 | 1,810,177 | -1.05(-7.59%) |
Oct 24, 2008 | 13.36 | 14.35 | 13.20 | 13.86 | 0 | -1.06(-7.13%) |
Oct 23, 2008 | 14.40 | 15.43 | 13.84 | 14.92 | 2,109,039 | +1.01(+7.30%) |
Oct 22, 2008 | 15.15 | 15.32 | 13.57 | 13.91 | 2,314,104 | -2.51(-15.27%) |
Oct 21, 2008 | 15.68 | 17.38 | 15.62 | 16.41 | 2,632,184 | -1.53(-8.52%) |
Oct 20, 2008 | 16.93 | 17.94 | 16.72 | 17.94 | 1,262,474 | +1.86(+11.54%) |
Oct 17, 2008 | 15.01 | 17.20 | 14.95 | 16.08 | 0 | +0.15(+0.93%) |
Oct 16, 2008 | 15.62 | 16.02 | 13.94 | 15.94 | 3,995,351 | +0.89(+5.92%) |
Oct 15, 2008 | 17.83 | 17.83 | 14.46 | 15.04 | 3,264,189 | -3.77(-20.03%) |
Oct 14, 2008 | 19.73 | 20.02 | 18.05 | 18.81 | 3,744,815 | +0.35(+1.88%) |
Oct 13, 2008 | 17.32 | 19.20 | 16.50 | 18.47 | 2,288,521 | +3.00(+19.40%) |
Oct 10, 2008 | 16.27 | 16.83 | 13.26 | 15.47 | 0 | -0.58(-3.59%) |
Oct 09, 2008 | 18.84 | 18.88 | 15.35 | 16.04 | 2,491,130 | -1.50(-8.54%) |
Oct 08, 2008 | 17.80 | 18.59 | 16.95 | 17.54 | 3,569,836 | -0.72(-3.93%) |
Oct 07, 2008 | 19.93 | 20.15 | 18.26 | 18.26 | 2,465,713 | -1.72(-8.61%) |
Oct 06, 2008 | 21.03 | 21.03 | 18.66 | 19.98 | 3,575,956 | -1.56(-7.24%) |
Oct 03, 2008 | 22.65 | 23.21 | 21.53 | 21.53 | 0 | -0.84(-3.76%) |
Oct 02, 2008 | 24.44 | 24.44 | 22.27 | 22.38 | 1,865,525 | -2.73(-10.89%) |
Oct 01, 2008 | 26.20 | 26.45 | 24.69 | 25.11 | 1,762,975 | -1.18(-4.47%) |
Sep 30, 2008 | 26.38 | 26.52 | 25.34 | 26.29 | 2,337,588 | +2.81(+11.96%) |
Sep 29, 2008 | 25.82 | 25.98 | 22.70 | 23.48 | 2,887,452 | -4.19(-15.16%) |
Sep 26, 2008 | 27.44 | 27.83 | 27.00 | 27.67 | 0 | +0.47(+1.73%) |
Sep 25, 2008 | 25.94 | 27.46 | 25.94 | 27.20 | 1,617,247 | +1.40(+5.44%) |
Sep 24, 2008 | 25.52 | 25.98 | 25.11 | 25.80 | 1,019,821 | +0.40(+1.56%) |
Sep 23, 2008 | 27.36 | 27.50 | 25.15 | 25.40 | 1,691,888 | -2.20(-7.96%) |
Sep 22, 2008 | 27.76 | 28.31 | 27.34 | 27.60 | 3,445,357 | +1.01(+3.79%) |
Sep 19, 2008 | 27.65 | 27.77 | 25.99 | 26.59 | 0 | +2.08(+8.51%) |
Sep 18, 2008 | 24.25 | 24.88 | 22.92 | 24.50 | 1,766,507 | +0.95(+4.05%) |
Sep 17, 2008 | 25.50 | 25.50 | 23.40 | 23.55 | 3,470,697 | -2.41(-9.29%) |
Sep 16, 2008 | 24.39 | 25.96 | 24.13 | 25.96 | 2,974,328 | -0.02(-0.07%) |
Sep 15, 2008 | 25.52 | 26.90 | 25.52 | 25.98 | 1,719,343 | -1.71(-6.19%) |
Sep 12, 2008 | 27.29 | 28.33 | 27.27 | 27.70 | 0 | +0.65(+2.40%) |
Sep 11, 2008 | 26.60 | 27.29 | 26.19 | 27.05 | 1,804,136 | -0.14(-0.52%) |
Sep 10, 2008 | 27.34 | 27.83 | 26.62 | 27.19 | 2,039,390 | +1.86(+7.35%) |
Sep 09, 2008 | 27.56 | 27.74 | 25.11 | 25.33 | 3,114,399 | -3.77(-12.97%) |
Sep 08, 2008 | 28.35 | 30.31 | 28.35 | 29.10 | 1,841,968 | -0.06(-0.21%) |
Sep 05, 2008 | 29.11 | 29.20 | 28.55 | 29.16 | 0 | +0.07(+0.26%) |
Sep 04, 2008 | 30.06 | 30.17 | 28.59 | 29.09 | 1,744,177 | -0.84(-2.79%) |
Sep 03, 2008 | 30.76 | 31.04 | 29.56 | 29.92 | 2,019,531 | -1.21(-3.89%) |
Sep 02, 2008 | 31.74 | 31.84 | 31.04 | 31.14 | 1,366,209 | -2.88(-8.47%) |
Aug 29, 2008 | 34.14 | 34.17 | 33.54 | 34.02 | 0 | +0.56(+1.66%) |
Aug 28, 2008 | 34.56 | 34.56 | 33.20 | 33.46 | 1,302,593 | +0.15(+0.45%) |
Aug 27, 2008 | 33.13 | 33.47 | 33.01 | 33.31 | 742,676 | +0.70(+2.14%) |
Aug 26, 2008 | 32.35 | 32.89 | 32.29 | 32.61 | 954,525 | -0.14(-0.42%) |
Aug 25, 2008 | 33.45 | 33.45 | 32.50 | 32.75 | 680,479 | -0.78(-2.32%) |
Aug 22, 2008 | 34.36 | 34.36 | 33.24 | 33.53 | 0 | -0.60(-1.76%) |
Aug 21, 2008 | 32.84 | 34.38 | 32.81 | 34.13 | 1,313,451 | +1.85(+5.73%) |
Aug 20, 2008 | 32.02 | 32.48 | 31.63 | 32.28 | 1,452,564 | +1.05(+3.37%) |
Aug 19, 2008 | 30.64 | 31.27 | 30.36 | 31.23 | 778,137 | +0.23(+0.74%) |
Aug 18, 2008 | 31.86 | 32.05 | 30.86 | 31.00 | 716,115 | -0.30(-0.97%) |
Aug 15, 2008 | 32.03 | 32.04 | 31.08 | 31.30 | 0 | -1.20(-3.69%) |
Aug 14, 2008 | 32.17 | 33.02 | 31.82 | 32.50 | 1,051,752 | +0.84(+2.66%) |
Aug 13, 2008 | 30.49 | 31.84 | 30.49 | 31.66 | 1,303,518 | +1.03(+3.37%) |
Aug 12, 2008 | 30.82 | 31.21 | 30.54 | 30.63 | 1,275,288 | -0.98(-3.09%) |
Aug 11, 2008 | 31.90 | 32.24 | 31.29 | 31.61 | 990,630 | -0.93(-2.85%) |
Aug 08, 2008 | 31.86 | 32.64 | 31.56 | 32.53 | 771,146 | +0.20(+0.63%) |
Aug 07, 2008 | 33.18 | 33.18 | 32.27 | 32.33 | 668,632 | -0.93(-2.81%) |
Aug 06, 2008 | 32.55 | 33.34 | 32.51 | 33.26 | 726,095 | +0.93(+2.89%) |
Aug 05, 2008 | 31.58 | 32.81 | 31.49 | 32.33 | 1,566,711 | +1.52(+4.92%) |
Aug 04, 2008 | 31.93 | 32.22 | 30.62 | 30.81 | 1,192,722 | -1.54(-4.76%) |
Aug 01, 2008 | 32.17 | 33.02 | 31.99 | 32.35 | 560,009 | -0.40(-1.21%) |
Jul 31, 2008 | 33.34 | 33.46 | 32.75 | 32.75 | 1,133,801 | -0.55(-1.65%) |
Jul 30, 2008 | 32.49 | 33.36 | 32.32 | 33.30 | 896,129 | +1.32(+4.12%) |
Jul 29, 2008 | 31.98 | 32.52 | 31.52 | 31.98 | 582,794 | +0.18(+0.56%) |
Jul 28, 2008 | 31.98 | 32.49 | 31.79 | 31.80 | 743,993 | +0.51(+1.62%) |
Jul 25, 2008 | 31.05 | 31.43 | 30.76 | 31.30 | 1,138,164 | -0.01(-0.04%) |
Jul 24, 2008 | 32.55 | 32.55 | 31.06 | 31.31 | 905,729 | -0.01(-0.04%) |
Jul 23, 2008 | 31.93 | 32.14 | 31.17 | 31.32 | 1,337,514 | -2.10(-6.28%) |
Jul 22, 2008 | 33.88 | 33.88 | 32.89 | 33.42 | 689,881 | -0.48(-1.41%) |
Jul 21, 2008 | 33.11 | 33.92 | 32.94 | 33.89 | 945,715 | +1.31(+4.01%) |
Jul 18, 2008 | 33.27 | 33.39 | 32.28 | 32.59 | 1,326,176 | -0.82(-2.44%) |
Jul 17, 2008 | 33.40 | 34.54 | 33.11 | 33.41 | 1,294,559 | -0.45(-1.33%) |
Jul 16, 2008 | 34.62 | 34.62 | 33.16 | 33.86 | 1,540,213 | -0.44(-1.28%) |
Jul 15, 2008 | 34.96 | 34.99 | 34.03 | 34.30 | 1,118,764 | -1.28(-3.60%) |
Jul 14, 2008 | 35.92 | 36.26 | 35.36 | 35.58 | 785,838 | -0.25(-0.69%) |
Jul 11, 2008 | 35.54 | 35.90 | 35.14 | 35.82 | 1,543,527 | +1.04(+2.99%) |
Jul 10, 2008 | 34.77 | 34.78 | 33.89 | 34.78 | 936,837 | +0.59(+1.72%) |
Jul 09, 2008 | 34.49 | 35.22 | 34.19 | 34.20 | 1,382,188 | +0.42(+1.25%) |
Jul 08, 2008 | 34.96 | 35.07 | 33.29 | 33.78 | 2,033,040 | -0.43(-1.27%) |
Jul 07, 2008 | 35.22 | 35.43 | 33.91 | 34.21 | 1,225,382 | -0.15(-0.45%) |
Jul 04, 2008 | 35.00 | 35.22 | 34.09 | 34.36 | 766,799 | +0.00(+0.00%) |
Jul 03, 2008 | 35.00 | 35.22 | 34.09 | 34.36 | 766,799 | -0.09(-0.25%) |
Jul 02, 2008 | 36.14 | 36.44 | 34.18 | 34.45 | 1,273,674 | -1.40(-3.90%) |
Jul 01, 2008 | 35.63 | 36.00 | 35.16 | 35.85 | 1,110,282 | -0.61(-1.68%) |
Jun 30, 2008 | 37.36 | 37.46 | 36.44 | 36.46 | 876,901 | +0.09(+0.26%) |
Jun 27, 2008 | 36.38 | 36.73 | 35.90 | 36.37 | 1,401,547 | +0.81(+2.28%) |
Jun 26, 2008 | 35.84 | 36.23 | 35.48 | 35.56 | 1,027,415 | -0.70(-1.93%) |
Jun 25, 2008 | 36.29 | 36.47 | 35.38 | 36.26 | 1,238,602 | +0.64(+1.81%) |
Jun 24, 2008 | 35.86 | 36.03 | 35.42 | 35.61 | 1,020,307 | -0.16(-0.45%) |
Jun 23, 2008 | 34.98 | 35.84 | 34.81 | 35.77 | 1,344,197 | +0.70(+1.99%) |
Jun 20, 2008 | 35.29 | 35.35 | 34.70 | 35.08 | 1,740,592 | -1.29(-3.54%) |
Jun 19, 2008 | 36.65 | 36.95 | 36.12 | 36.36 | 2,056,919 | +0.20(+0.55%) |
Jun 18, 2008 | 35.97 | 36.46 | 35.63 | 36.16 | 1,370,709 | -0.92(-2.47%) |
Jun 17, 2008 | 36.75 | 37.28 | 36.44 | 37.08 | 1,297,894 | +0.01(+0.02%) |
Jun 16, 2008 | 36.50 | 37.31 | 36.44 | 37.07 | 702,591 | +0.51(+1.39%) |
Jun 13, 2008 | 36.13 | 36.93 | 36.13 | 36.57 | 1,075,267 | +0.19(+0.51%) |
Jun 12, 2008 | 36.55 | 36.81 | 36.02 | 36.38 | 1,025,905 | -0.79(-2.11%) |
Jun 11, 2008 | 36.47 | 37.35 | 36.10 | 37.17 | 1,454,171 | +0.36(+0.97%) |
Jun 10, 2008 | 37.19 | 37.55 | 36.57 | 36.81 | 1,199,481 | -0.51(-1.38%) |
Jun 09, 2008 | 37.11 | 37.70 | 36.67 | 37.32 | 1,142,751 | -0.20(-0.53%) |
Jun 06, 2008 | 37.74 | 38.76 | 37.46 | 37.52 | 2,125,391 | -0.46(-1.22%) |
Jun 05, 2008 | 36.72 | 38.14 | 36.72 | 37.98 | 1,285,571 | +1.89(+5.25%) |
Jun 04, 2008 | 36.49 | 36.72 | 35.91 | 36.09 | 1,599,296 | -1.18(-3.17%) |
Jun 03, 2008 | 37.61 | 38.14 | 37.12 | 37.27 | 977,265 | -0.33(-0.89%) |
Jun 02, 2008 | 37.88 | 37.88 | 37.15 | 37.61 | 1,341,543 | -1.31(-3.35%) |
May 30, 2008 | 39.08 | 39.20 | 38.45 | 38.91 | 839,339 | -0.49(-1.24%) |
May 29, 2008 | 39.23 | 39.87 | 39.07 | 39.40 | 1,273,342 | +0.64(+1.66%) |
May 28, 2008 | 38.01 | 38.84 | 37.80 | 38.76 | 1,262,272 | +0.48(+1.26%) |
May 27, 2008 | 38.60 | 38.82 | 38.21 | 38.27 | 1,289,190 | -1.57(-3.93%) |
May 26, 2008 | 40.22 | 40.41 | 39.72 | 39.84 | 0 | +0.00(+0.00%) |
May 23, 2008 | 40.22 | 40.41 | 39.72 | 39.84 | 812,122 | -0.81(-1.99%) |
May 22, 2008 | 40.88 | 40.97 | 40.27 | 40.65 | 885,649 | -0.09(-0.21%) |
May 21, 2008 | 41.18 | 42.02 | 40.67 | 40.74 | 1,041,087 | -0.15(-0.36%) |
May 20, 2008 | 40.19 | 41.06 | 40.14 | 40.88 | 828,045 | +0.28(+0.70%) |
May 19, 2008 | 40.40 | 41.38 | 40.40 | 40.60 | 777,285 | -0.19(-0.47%) |
May 16, 2008 | 40.80 | 41.17 | 40.14 | 40.79 | 855,514 | +0.51(+1.27%) |
May 15, 2008 | 39.02 | 40.28 | 39.01 | 40.28 | 1,046,726 | +1.67(+4.33%) |
May 14, 2008 | 39.00 | 39.07 | 38.61 | 38.61 | 1,451,787 | -1.18(-2.97%) |
May 13, 2008 | 39.35 | 39.98 | 39.05 | 39.79 | 675,156 | +0.28(+0.70%) |
May 12, 2008 | 38.91 | 39.65 | 38.77 | 39.51 | 806,950 | +0.98(+2.55%) |
May 09, 2008 | 38.90 | 38.90 | 37.96 | 38.53 | 546,333 | -0.70(-1.78%) |
May 08, 2008 | 39.16 | 39.43 | 38.79 | 39.23 | 1,076,793 | +0.53(+1.37%) |
May 07, 2008 | 39.83 | 39.83 | 38.69 | 38.69 | 1,454,252 | +0.27(+0.71%) |
May 06, 2008 | 37.61 | 38.66 | 37.61 | 38.42 | 1,497,868 | +2.13(+5.88%) |
May 05, 2008 | 36.33 | 36.40 | 36.05 | 36.29 | 676,253 | +0.90(+2.53%) |
May 02, 2008 | 35.00 | 35.57 | 34.95 | 35.39 | 641,715 | +0.63(+1.82%) |
May 01, 2008 | 34.77 | 34.99 | 33.84 | 34.76 | 900,135 | -0.28(-0.81%) |
Apr 30, 2008 | 35.09 | 35.37 | 34.84 | 35.04 | 1,283,681 | +0.07(+0.21%) |
Apr 29, 2008 | 35.89 | 35.89 | 34.97 | 34.97 | 764,838 | -0.33(-0.95%) |
Apr 28, 2008 | 35.38 | 35.82 | 35.30 | 35.30 | 733,568 | -0.07(-0.21%) |
Apr 25, 2008 | 34.86 | 35.53 | 34.77 | 35.38 | 974,583 | -0.12(-0.35%) |
Apr 24, 2008 | 35.76 | 36.12 | 35.09 | 35.50 | 804,842 | -0.80(-2.22%) |
Apr 23, 2008 | 36.99 | 37.04 | 36.21 | 36.31 | 1,026,329 | -0.27(-0.74%) |
Apr 22, 2008 | 36.97 | 37.04 | 36.37 | 36.58 | 993,300 | +0.74(+2.07%) |
Apr 21, 2008 | 35.92 | 36.14 | 35.56 | 35.84 | 910,333 | +0.65(+1.85%) |
Apr 18, 2008 | 35.94 | 35.96 | 34.78 | 35.19 | 1,711,233 | -0.60(-1.68%) |
Apr 17, 2008 | 35.11 | 35.82 | 35.08 | 35.79 | 1,524,720 | +0.80(+2.30%) |
Apr 16, 2008 | 34.64 | 35.06 | 34.33 | 34.98 | 932,213 | +0.44(+1.27%) |
Apr 15, 2008 | 33.88 | 34.79 | 33.82 | 34.54 | 1,406,709 | +1.57(+4.77%) |
Apr 14, 2008 | 32.96 | 33.27 | 32.72 | 32.97 | 583,198 | +0.22(+0.66%) |
Apr 11, 2008 | 33.38 | 33.38 | 32.74 | 32.76 | 1,199,075 | -0.24(-0.71%) |
Apr 10, 2008 | 32.48 | 33.23 | 32.39 | 32.99 | 1,133,312 | +0.74(+2.28%) |
Apr 09, 2008 | 32.16 | 32.59 | 31.93 | 32.25 | 1,291,610 | -0.43(-1.32%) |
Apr 08, 2008 | 32.31 | 32.86 | 32.18 | 32.69 | 1,074,210 | +0.95(+2.98%) |
Apr 07, 2008 | 32.07 | 32.37 | 31.52 | 31.74 | 1,587,166 | +1.55(+5.14%) |
Apr 04, 2008 | 30.08 | 30.45 | 29.88 | 30.19 | 836,865 | -0.01(-0.02%) |
Apr 03, 2008 | 29.92 | 30.53 | 29.76 | 30.19 | 722,699 | -0.25(-0.81%) |
Apr 02, 2008 | 30.10 | 30.83 | 29.84 | 30.44 | 929,458 | +0.82(+2.78%) |
Apr 01, 2008 | 29.12 | 29.62 | 28.43 | 29.62 | 1,564,779 | -0.32(-1.05%) |
Mar 31, 2008 | 29.80 | 30.03 | 29.35 | 29.93 | 1,008,609 | +0.02(+0.06%) |
Mar 28, 2008 | 30.26 | 30.56 | 29.76 | 29.92 | 773,512 | -1.05(-3.40%) |
Mar 27, 2008 | 31.30 | 31.49 | 30.87 | 30.97 | 1,129,892 | +0.62(+2.04%) |
Mar 26, 2008 | 30.31 | 30.57 | 30.11 | 30.35 | 936,281 | +0.10(+0.33%) |
Mar 25, 2008 | 29.84 | 30.36 | 29.63 | 30.25 | 1,091,141 | +0.14(+0.45%) |
Mar 24, 2008 | 29.40 | 30.65 | 29.40 | 30.11 | 696,675 | +0.43(+1.44%) |
Mar 21, 2008 | 28.87 | 29.81 | 28.41 | 29.69 | 1,646,459 | +0.00(+0.00%) |
Mar 20, 2008 | 28.87 | 29.81 | 28.41 | 29.69 | 1,646,459 | -0.04(-0.15%) |
Mar 19, 2008 | 31.28 | 31.45 | 29.58 | 29.73 | 1,786,723 | -2.27(-7.09%) |
Mar 18, 2008 | 31.22 | 32.06 | 31.09 | 32.00 | 1,923,899 | +1.47(+4.80%) |
Mar 17, 2008 | 29.71 | 30.76 | 29.63 | 30.54 | 1,457,894 | -1.48(-4.62%) |
Mar 14, 2008 | 32.72 | 32.73 | 31.39 | 32.01 | 1,188,642 | -0.92(-2.80%) |
Mar 13, 2008 | 32.46 | 33.19 | 32.03 | 32.94 | 896,452 | +0.41(+1.27%) |
Mar 12, 2008 | 32.21 | 32.85 | 32.19 | 32.52 | 1,130,125 | -0.09(-0.27%) |
Mar 11, 2008 | 32.56 | 32.67 | 31.56 | 32.61 | 1,008,602 | +0.95(+2.99%) |
Mar 10, 2008 | 32.51 | 32.54 | 31.36 | 31.66 | 1,389,744 | +0.40(+1.29%) |
Mar 07, 2008 | 31.55 | 31.99 | 30.73 | 31.26 | 991,630 | +0.43(+1.40%) |
Mar 06, 2008 | 31.77 | 31.97 | 30.81 | 30.83 | 1,112,560 | -1.22(-3.80%) |
Mar 05, 2008 | 31.23 | 32.14 | 31.08 | 32.04 | 1,560,513 | +0.54(+1.73%) |
Mar 04, 2008 | 32.04 | 32.24 | 30.73 | 31.50 | 1,403,081 | -0.82(-2.53%) |
Mar 03, 2008 | 32.23 | 32.70 | 31.90 | 32.32 | 1,385,431 | +0.64(+2.01%) |
Feb 29, 2008 | 32.28 | 32.37 | 31.55 | 31.68 | 1,034,482 | -1.29(-3.92%) |
Feb 28, 2008 | 32.81 | 33.25 | 32.49 | 32.97 | 1,004,280 | -0.74(-2.18%) |
Feb 27, 2008 | 33.23 | 34.16 | 33.23 | 33.71 | 815,813 | +0.13(+0.39%) |
Feb 26, 2008 | 33.05 | 33.69 | 32.71 | 33.58 | 867,444 | +0.36(+1.08%) |
Feb 25, 2008 | 32.64 | 33.23 | 32.45 | 33.22 | 1,278,688 | +0.95(+2.93%) |
Feb 22, 2008 | 32.26 | 32.35 | 31.65 | 32.27 | 1,181,347 | +1.40(+4.53%) |
Feb 21, 2008 | 31.84 | 32.01 | 30.78 | 30.88 | 598,247 | -0.82(-2.58%) |
Feb 20, 2008 | 30.72 | 31.69 | 30.53 | 31.69 | 871,210 | +0.43(+1.37%) |
Feb 19, 2008 | 31.84 | 31.99 | 31.03 | 31.27 | 951,688 | +0.97(+3.21%) |
Feb 18, 2008 | 30.23 | 30.36 | 29.67 | 30.29 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 30.23 | 30.36 | 29.67 | 30.29 | 756,524 | +0.35(+1.16%) |
Feb 14, 2008 | 30.31 | 30.62 | 29.93 | 29.95 | 762,344 | +0.25(+0.85%) |
Feb 13, 2008 | 29.82 | 29.83 | 29.27 | 29.69 | 886,491 | -0.01(-0.04%) |
Feb 12, 2008 | 30.34 | 30.60 | 29.38 | 29.71 | 1,708,040 | +0.66(+2.28%) |
Feb 11, 2008 | 28.59 | 29.17 | 28.15 | 29.04 | 925,263 | +0.86(+3.05%) |
Feb 08, 2008 | 27.75 | 28.27 | 27.58 | 28.18 | 1,006,910 | +0.19(+0.66%) |
Feb 07, 2008 | 27.83 | 28.48 | 27.69 | 28.00 | 2,645,816 | +0.57(+2.08%) |
Feb 06, 2008 | 28.09 | 28.25 | 27.35 | 27.43 | 1,153,490 | -0.39(-1.40%) |
Feb 05, 2008 | 28.65 | 28.81 | 27.82 | 27.82 | 867,497 | -1.24(-4.26%) |
Feb 04, 2008 | 29.45 | 29.51 | 28.77 | 29.06 | 1,102,909 | -1.61(-5.25%) |
Feb 01, 2008 | 30.00 | 30.93 | 30.00 | 30.66 | 1,301,043 | +0.92(+3.08%) |
Jan 31, 2008 | 28.61 | 30.10 | 28.52 | 29.75 | 1,643,420 | +0.88(+3.04%) |
Jan 30, 2008 | 28.70 | 29.62 | 28.51 | 28.87 | 1,671,022 | +0.67(+2.39%) |
Jan 29, 2008 | 28.25 | 28.76 | 28.04 | 28.20 | 1,389,386 | +0.42(+1.51%) |
Jan 28, 2008 | 27.26 | 27.79 | 26.83 | 27.78 | 1,111,186 | +1.11(+4.15%) |
Jan 25, 2008 | 27.08 | 27.58 | 26.61 | 26.67 | 2,522,719 | -1.97(-6.89%) |
Jan 24, 2008 | 27.54 | 28.86 | 27.53 | 28.64 | 965,758 | +1.76(+6.53%) |
Jan 23, 2008 | 25.67 | 26.90 | 24.91 | 26.89 | 1,519,819 | -0.40(-1.45%) |
Jan 22, 2008 | 26.87 | 27.84 | 26.63 | 27.28 | 1,410,854 | -0.96(-3.42%) |
Jan 21, 2008 | 29.10 | 29.34 | 27.43 | 28.25 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 29.10 | 29.34 | 27.43 | 28.25 | 1,594,198 | +0.97(+3.56%) |
Jan 17, 2008 | 28.83 | 29.09 | 27.23 | 27.27 | 1,627,208 | -0.78(-2.78%) |
Jan 16, 2008 | 29.02 | 29.19 | 27.69 | 28.05 | 1,277,962 | -2.30(-7.58%) |
Jan 15, 2008 | 31.09 | 31.36 | 30.19 | 30.36 | 792,576 | -1.84(-5.73%) |
Jan 14, 2008 | 31.98 | 32.25 | 31.80 | 32.20 | 767,557 | +1.13(+3.62%) |
Jan 11, 2008 | 31.64 | 31.98 | 30.93 | 31.07 | 1,174,132 | -1.31(-4.03%) |
Jan 10, 2008 | 31.52 | 32.61 | 31.38 | 32.38 | 1,198,719 | +0.12(+0.36%) |
Jan 09, 2008 | 31.68 | 32.29 | 31.39 | 32.26 | 995,121 | +0.56(+1.76%) |
Jan 08, 2008 | 32.09 | 32.64 | 31.65 | 31.70 | 1,549,382 | +0.91(+2.95%) |
Jan 07, 2008 | 31.49 | 31.49 | 30.50 | 30.79 | 1,010,746 | -0.48(-1.54%) |
Jan 04, 2008 | 32.47 | 32.47 | 31.05 | 31.28 | 1,252,876 | -0.65(-2.03%) |
Jan 03, 2008 | 31.64 | 32.19 | 31.64 | 31.93 | 973,621 | +0.88(+2.83%) |
Jan 02, 2008 | 31.20 | 31.39 | 30.75 | 31.05 | 506,936 | +0.45(+1.46%) |
Jan 01, 2008 | 31.19 | 31.31 | 30.56 | 30.60 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 31.19 | 31.31 | 30.56 | 30.60 | 488,993 | -0.87(-2.75%) |
Dec 28, 2007 | 31.99 | 32.04 | 31.36 | 31.47 | 942,154 | -0.12(-0.37%) |
Dec 27, 2007 | 31.86 | 31.99 | 31.59 | 31.59 | 789,955 | +0.27(+0.87%) |
Dec 26, 2007 | 30.92 | 31.36 | 30.88 | 31.31 | 351,315 | +0.48(+1.57%) |
Dec 24, 2007 | 30.52 | 30.97 | 30.52 | 30.83 | 268,921 | +0.09(+0.28%) |
Dec 21, 2007 | 30.35 | 30.83 | 30.29 | 30.75 | 1,296,276 | +2.01(+7.00%) |
Dec 20, 2007 | 28.78 | 28.86 | 28.35 | 28.73 | 945,874 | +0.52(+1.84%) |
Dec 19, 2007 | 28.09 | 28.57 | 28.04 | 28.22 | 569,179 | +0.11(+0.40%) |
Dec 18, 2007 | 28.19 | 28.51 | 27.49 | 28.10 | 1,615,125 | -0.04(-0.13%) |
Dec 17, 2007 | 28.89 | 29.35 | 28.05 | 28.14 | 1,164,013 | -0.95(-3.27%) |
Dec 14, 2007 | 29.21 | 29.38 | 28.98 | 29.09 | 1,420,262 | -1.39(-4.55%) |
Dec 13, 2007 | 30.05 | 30.53 | 29.60 | 30.48 | 1,652,958 | -0.95(-3.01%) |
Dec 12, 2007 | 31.74 | 31.79 | 30.93 | 31.43 | 957,666 | +0.35(+1.11%) |
Dec 11, 2007 | 31.83 | 32.27 | 31.05 | 31.08 | 1,101,083 | -1.39(-4.29%) |
Dec 10, 2007 | 32.13 | 32.66 | 32.02 | 32.47 | 668,829 | +0.07(+0.21%) |
Dec 07, 2007 | 32.08 | 32.69 | 32.08 | 32.40 | 609,438 | +0.44(+1.37%) |
Dec 06, 2007 | 30.83 | 32.03 | 30.72 | 31.96 | 1,340,720 | +0.01(+0.04%) |
Dec 05, 2007 | 31.43 | 32.29 | 31.42 | 31.95 | 1,048,142 | +0.02(+0.08%) |
Dec 04, 2007 | 31.49 | 32.21 | 31.49 | 31.93 | 1,226,879 | -0.27(-0.85%) |