Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 14.56 | 15.25 | 14.25 | 15.25 | 221,842 | +0.78(+5.41%) |
Nov 26, 2008 | 13.60 | 14.51 | 13.33 | 14.47 | 660,823 | +0.53(+3.81%) |
Nov 25, 2008 | 13.39 | 13.95 | 13.06 | 13.94 | 532,565 | +0.69(+5.23%) |
Nov 24, 2008 | 12.32 | 13.48 | 11.96 | 13.24 | 690,341 | +1.38(+11.61%) |
Nov 21, 2008 | 11.15 | 11.94 | 10.35 | 11.87 | 949,689 | +0.95(+8.75%) |
Nov 20, 2008 | 11.30 | 12.13 | 10.85 | 10.91 | 554,368 | -0.68(-5.90%) |
Nov 19, 2008 | 13.34 | 13.51 | 11.59 | 11.60 | 307,624 | -1.91(-14.13%) |
Nov 18, 2008 | 13.06 | 13.58 | 12.90 | 13.51 | 468,118 | +0.23(+1.69%) |
Nov 17, 2008 | 12.99 | 13.76 | 12.79 | 13.28 | 436,034 | +0.29(+2.22%) |
Nov 14, 2008 | 13.83 | 14.14 | 12.98 | 12.99 | 0 | -0.77(-5.62%) |
Nov 13, 2008 | 12.58 | 13.81 | 11.78 | 13.77 | 1,444,912 | +1.32(+10.64%) |
Nov 12, 2008 | 13.54 | 13.67 | 12.41 | 12.44 | 644,499 | -1.18(-8.66%) |
Nov 11, 2008 | 13.58 | 14.14 | 13.48 | 13.62 | 404,406 | -0.19(-1.37%) |
Nov 10, 2008 | 13.69 | 14.00 | 13.63 | 13.81 | 360,182 | +0.56(+4.21%) |
Nov 07, 2008 | 12.82 | 13.47 | 12.69 | 13.25 | 420,229 | +0.24(+1.87%) |
Nov 06, 2008 | 14.18 | 14.28 | 12.97 | 13.01 | 524,473 | -1.31(-9.12%) |
Nov 05, 2008 | 14.68 | 15.19 | 14.23 | 14.32 | 718,954 | -0.95(-6.25%) |
Nov 04, 2008 | 15.20 | 15.36 | 14.85 | 15.27 | 524,787 | +0.51(+3.48%) |
Nov 03, 2008 | 14.41 | 14.98 | 14.41 | 14.76 | 738,187 | +0.36(+2.50%) |
Oct 31, 2008 | 12.40 | 14.41 | 12.39 | 14.40 | 810,307 | +1.52(+11.82%) |
Oct 30, 2008 | 12.07 | 12.90 | 12.07 | 12.88 | 820,594 | +1.20(+10.25%) |
Oct 29, 2008 | 10.26 | 11.94 | 9.949 | 11.68 | 965,727 | +1.60(+15.91%) |
Oct 28, 2008 | 9.913 | 10.10 | 8.986 | 10.07 | 607,128 | +0.74(+7.91%) |
Oct 27, 2008 | 10.43 | 10.56 | 9.301 | 9.337 | 694,223 | -1.05(-10.14%) |
Oct 24, 2008 | 10.00 | 10.80 | 10.00 | 10.39 | 564,071 | -0.47(-4.31%) |
Oct 23, 2008 | 11.59 | 11.66 | 10.43 | 10.86 | 684,022 | -0.56(-4.89%) |
Oct 22, 2008 | 11.90 | 12.47 | 11.11 | 11.42 | 497,736 | -0.83(-6.76%) |
Oct 21, 2008 | 12.29 | 12.69 | 11.93 | 12.24 | 437,371 | -0.07(-0.58%) |
Oct 20, 2008 | 11.59 | 12.34 | 11.39 | 12.32 | 639,077 | +1.04(+9.27%) |
Oct 17, 2008 | 11.25 | 11.97 | 10.46 | 11.27 | 0 | -0.34(-2.95%) |
Oct 16, 2008 | 10.94 | 11.67 | 10.12 | 11.61 | 825,040 | +0.93(+8.68%) |
Oct 15, 2008 | 12.33 | 12.55 | 10.69 | 10.69 | 594,059 | -1.70(-13.74%) |
Oct 14, 2008 | 13.00 | 13.31 | 11.88 | 12.39 | 711,545 | -0.25(-1.99%) |
Oct 13, 2008 | 11.67 | 12.64 | 10.99 | 12.64 | 767,616 | +1.64(+14.89%) |
Oct 10, 2008 | 9.004 | 11.55 | 8.724 | 11.00 | 1,146,481 | +1.33(+13.78%) |
Oct 09, 2008 | 10.96 | 11.11 | 9.643 | 9.670 | 936,325 | -1.06(-9.90%) |
Oct 08, 2008 | 10.91 | 11.45 | 10.49 | 10.73 | 809,194 | -0.49(-4.33%) |
Oct 07, 2008 | 12.23 | 12.37 | 11.19 | 11.22 | 855,589 | -0.87(-7.22%) |
Oct 06, 2008 | 12.78 | 12.88 | 11.57 | 12.09 | 1,014,940 | -1.11(-8.39%) |
Oct 03, 2008 | 13.75 | 13.87 | 13.02 | 13.20 | 0 | -0.47(-3.43%) |
Oct 02, 2008 | 14.55 | 14.55 | 13.51 | 13.67 | 672,173 | -0.86(-5.95%) |
Oct 01, 2008 | 14.99 | 15.23 | 14.41 | 14.53 | 679,626 | -0.41(-2.71%) |
Sep 30, 2008 | 14.15 | 15.02 | 13.99 | 14.94 | 1,037,604 | +0.97(+6.96%) |
Sep 29, 2008 | 15.14 | 15.14 | 13.87 | 13.96 | 809,734 | -1.45(-9.40%) |
Sep 26, 2008 | 14.90 | 15.51 | 14.90 | 15.41 | 0 | -0.19(-1.21%) |
Sep 25, 2008 | 15.33 | 16.07 | 15.33 | 15.60 | 500,723 | +0.32(+2.12%) |
Sep 24, 2008 | 15.43 | 15.66 | 15.15 | 15.28 | 338,045 | -0.20(-1.28%) |
Sep 23, 2008 | 15.69 | 16.04 | 15.46 | 15.48 | 505,650 | -0.13(-0.86%) |
Sep 22, 2008 | 16.27 | 16.65 | 15.47 | 15.61 | 1,032,051 | -0.80(-4.88%) |
Sep 19, 2008 | 16.94 | 17.85 | 15.32 | 16.41 | 0 | -0.08(-0.49%) |
Sep 18, 2008 | 15.02 | 16.88 | 14.41 | 16.49 | 1,945,695 | +1.87(+12.81%) |
Sep 17, 2008 | 13.51 | 14.86 | 13.23 | 14.62 | 1,360,417 | +0.51(+3.64%) |
Sep 16, 2008 | 13.83 | 14.40 | 13.29 | 14.11 | 771,597 | -0.12(-0.82%) |
Sep 15, 2008 | 13.88 | 14.55 | 13.88 | 14.23 | 516,004 | -0.37(-2.53%) |
Sep 12, 2008 | 14.33 | 14.83 | 14.13 | 14.59 | 520,991 | -0.08(-0.55%) |
Sep 11, 2008 | 14.30 | 14.78 | 13.82 | 14.68 | 710,019 | +0.24(+1.68%) |
Sep 10, 2008 | 13.63 | 14.59 | 13.36 | 14.43 | 1,107,649 | +0.79(+5.81%) |
Sep 09, 2008 | 13.98 | 14.39 | 13.62 | 13.64 | 569,226 | -0.41(-2.95%) |
Sep 08, 2008 | 14.92 | 15.01 | 13.65 | 14.05 | 810,859 | -0.30(-2.07%) |
Sep 05, 2008 | 14.20 | 14.53 | 13.97 | 14.35 | 0 | +0.04(+0.25%) |
Sep 04, 2008 | 14.74 | 14.91 | 14.07 | 14.32 | 631,064 | -0.50(-3.40%) |
Sep 03, 2008 | 14.78 | 15.40 | 14.37 | 14.82 | 477,663 | +0.10(+0.67%) |
Sep 02, 2008 | 14.61 | 15.56 | 14.50 | 14.72 | 682,633 | +0.43(+3.02%) |
Aug 29, 2008 | 14.41 | 14.53 | 14.05 | 14.29 | 0 | -0.21(-1.43%) |
Aug 28, 2008 | 14.40 | 14.63 | 14.40 | 14.50 | 671,669 | +0.08(+0.56%) |
Aug 27, 2008 | 14.83 | 14.83 | 14.34 | 14.41 | 425,875 | -0.32(-2.20%) |
Aug 26, 2008 | 14.55 | 14.81 | 14.33 | 14.74 | 536,448 | +0.27(+1.87%) |
Aug 25, 2008 | 14.50 | 14.72 | 14.23 | 14.47 | 280,796 | -0.17(-1.17%) |
Aug 22, 2008 | 14.58 | 15.17 | 14.43 | 14.64 | 0 | +0.26(+1.82%) |
Aug 21, 2008 | 14.88 | 15.01 | 14.35 | 14.38 | 572,654 | -0.82(-5.39%) |
Aug 20, 2008 | 14.86 | 15.40 | 14.35 | 15.20 | 724,966 | +0.50(+3.43%) |
Aug 19, 2008 | 15.32 | 15.32 | 14.50 | 14.69 | 747,813 | -0.89(-5.72%) |
Aug 18, 2008 | 16.31 | 16.49 | 15.23 | 15.59 | 505,158 | -0.66(-4.05%) |
Aug 15, 2008 | 16.68 | 16.85 | 15.90 | 16.24 | 0 | -0.32(-1.90%) |
Aug 14, 2008 | 15.66 | 16.62 | 15.49 | 16.56 | 541,442 | +0.89(+5.69%) |
Aug 13, 2008 | 15.28 | 15.80 | 15.00 | 15.67 | 536,238 | +0.45(+2.96%) |
Aug 12, 2008 | 15.43 | 15.90 | 15.20 | 15.22 | 510,504 | -0.39(-2.48%) |
Aug 11, 2008 | 15.43 | 16.22 | 15.14 | 15.60 | 736,800 | -0.01(-0.06%) |
Aug 08, 2008 | 15.14 | 15.96 | 15.05 | 15.61 | 669,001 | +0.51(+3.40%) |
Aug 07, 2008 | 15.04 | 15.44 | 14.93 | 15.10 | 409,303 | -0.52(-3.34%) |
Aug 06, 2008 | 15.67 | 15.84 | 15.32 | 15.62 | 454,305 | -0.20(-1.25%) |
Aug 05, 2008 | 15.40 | 15.96 | 15.35 | 15.82 | 1,051,414 | +0.68(+4.46%) |
Aug 04, 2008 | 15.41 | 15.69 | 14.78 | 15.14 | 760,301 | -0.26(-1.69%) |
Aug 01, 2008 | 15.62 | 15.66 | 14.96 | 15.41 | 504,202 | -0.07(-0.47%) |
Jul 31, 2008 | 15.17 | 15.97 | 14.87 | 15.48 | 747,676 | +0.04(+0.29%) |
Jul 30, 2008 | 15.56 | 15.88 | 14.96 | 15.43 | 713,081 | -0.09(-0.58%) |
Jul 29, 2008 | 15.52 | 15.56 | 14.51 | 15.52 | 840,607 | +1.13(+7.88%) |
Jul 28, 2008 | 14.95 | 15.26 | 14.33 | 14.39 | 812,734 | -0.68(-4.48%) |
Jul 25, 2008 | 15.33 | 15.59 | 14.94 | 15.06 | 964,391 | -0.07(-0.48%) |
Jul 24, 2008 | 16.81 | 16.81 | 14.88 | 15.14 | 913,962 | -1.54(-9.23%) |
Jul 23, 2008 | 16.24 | 16.85 | 15.77 | 16.67 | 1,420,204 | +0.45(+2.77%) |
Jul 22, 2008 | 13.96 | 16.23 | 13.58 | 16.22 | 2,333,415 | +2.15(+15.29%) |
Jul 21, 2008 | 13.45 | 14.17 | 13.45 | 14.07 | 1,092,825 | +0.62(+4.62%) |
Jul 18, 2008 | 13.33 | 13.53 | 13.12 | 13.45 | 774,382 | +0.13(+0.95%) |
Jul 17, 2008 | 12.88 | 13.33 | 12.55 | 13.33 | 845,876 | +0.63(+4.96%) |
Jul 16, 2008 | 12.00 | 12.73 | 11.96 | 12.70 | 897,920 | +0.74(+6.17%) |
Jul 15, 2008 | 12.10 | 12.18 | 11.36 | 11.96 | 973,444 | -0.14(-1.19%) |
Jul 14, 2008 | 12.96 | 12.97 | 11.95 | 12.10 | 808,568 | -0.53(-4.21%) |
Jul 11, 2008 | 12.49 | 12.82 | 12.19 | 12.63 | 1,460,003 | -0.12(-0.92%) |
Jul 10, 2008 | 14.02 | 14.14 | 12.26 | 12.75 | 2,469,080 | -0.24(-1.87%) |
Jul 09, 2008 | 13.12 | 13.84 | 12.88 | 12.99 | 1,289,493 | +0.20(+1.55%) |
Jul 08, 2008 | 11.81 | 12.81 | 11.79 | 12.79 | 878,601 | +1.04(+8.81%) |
Jul 07, 2008 | 11.70 | 12.23 | 11.45 | 11.76 | 578,694 | +0.03(+0.23%) |
Jul 04, 2008 | 11.90 | 11.93 | 11.36 | 11.73 | 325,025 | +0.00(+0.00%) |
Jul 03, 2008 | 11.90 | 11.93 | 11.36 | 11.73 | 325,025 | -0.02(-0.15%) |
Jul 02, 2008 | 11.93 | 12.08 | 11.72 | 11.75 | 1,040,383 | -0.04(-0.38%) |
Jul 01, 2008 | 12.33 | 12.33 | 11.55 | 11.79 | 759,431 | -0.39(-3.18%) |
Jun 30, 2008 | 12.28 | 12.43 | 12.05 | 12.18 | 471,251 | -0.13(-1.10%) |
Jun 27, 2008 | 12.29 | 12.39 | 11.95 | 12.32 | 2,135,043 | -0.05(-0.44%) |
Jun 26, 2008 | 13.06 | 13.06 | 12.28 | 12.37 | 565,542 | -0.70(-5.37%) |
Jun 25, 2008 | 13.28 | 13.33 | 12.94 | 13.07 | 447,571 | -0.22(-1.63%) |
Jun 24, 2008 | 13.24 | 13.51 | 12.92 | 13.29 | 398,680 | +0.06(+0.48%) |
Jun 23, 2008 | 13.70 | 13.88 | 13.22 | 13.23 | 577,271 | -0.50(-3.61%) |
Jun 20, 2008 | 14.16 | 14.16 | 13.50 | 13.72 | 804,736 | -0.38(-2.68%) |
Jun 19, 2008 | 13.65 | 14.13 | 13.53 | 14.10 | 478,844 | +0.41(+2.96%) |
Jun 18, 2008 | 13.78 | 13.94 | 13.52 | 13.69 | 1,021,274 | -0.13(-0.98%) |
Jun 17, 2008 | 14.41 | 14.45 | 13.78 | 13.83 | 742,437 | -0.61(-4.24%) |
Jun 16, 2008 | 14.41 | 14.56 | 14.22 | 14.44 | 488,943 | -0.06(-0.43%) |
Jun 13, 2008 | 13.88 | 14.67 | 13.87 | 14.50 | 700,934 | +0.62(+4.47%) |
Jun 12, 2008 | 14.05 | 14.43 | 13.88 | 13.88 | 618,993 | -0.02(-0.13%) |
Jun 11, 2008 | 14.06 | 14.15 | 13.85 | 13.90 | 649,240 | -0.26(-1.84%) |
Jun 10, 2008 | 14.32 | 14.43 | 14.04 | 14.16 | 472,235 | -0.14(-1.01%) |
Jun 09, 2008 | 14.50 | 14.57 | 14.06 | 14.31 | 998,260 | +0.00(+0.00%) |
Jun 06, 2008 | 15.79 | 15.79 | 14.26 | 14.31 | 1,610,067 | -1.40(-8.94%) |
Jun 05, 2008 | 16.22 | 16.22 | 15.49 | 15.71 | 1,010,356 | -0.26(-1.63%) |
Jun 04, 2008 | 16.53 | 16.59 | 15.90 | 15.97 | 1,314,420 | -0.47(-2.85%) |
Jun 03, 2008 | 16.90 | 17.01 | 16.22 | 16.44 | 534,236 | -0.55(-3.23%) |
Jun 02, 2008 | 17.36 | 17.38 | 16.71 | 16.99 | 832,226 | -0.37(-2.13%) |
May 30, 2008 | 17.47 | 17.57 | 17.21 | 17.36 | 740,713 | -0.07(-0.41%) |
May 29, 2008 | 17.10 | 17.65 | 17.05 | 17.43 | 948,217 | +0.38(+2.22%) |
May 28, 2008 | 17.22 | 17.42 | 16.95 | 17.05 | 883,429 | -0.05(-0.32%) |
May 27, 2008 | 17.12 | 17.23 | 16.90 | 17.11 | 1,072,074 | +0.04(+0.26%) |
May 26, 2008 | 17.68 | 17.68 | 16.88 | 17.06 | 0 | +0.00(+0.00%) |
May 23, 2008 | 17.68 | 17.68 | 16.88 | 17.06 | 801,058 | -0.49(-2.77%) |
May 22, 2008 | 18.15 | 18.28 | 17.51 | 17.55 | 1,116,047 | -0.68(-3.75%) |
May 21, 2008 | 19.54 | 19.82 | 18.16 | 18.23 | 1,474,832 | -1.33(-6.81%) |
May 20, 2008 | 20.18 | 20.33 | 19.34 | 19.56 | 674,080 | -0.76(-3.72%) |
May 19, 2008 | 20.31 | 20.83 | 19.92 | 20.32 | 484,336 | -0.15(-0.75%) |
May 16, 2008 | 20.66 | 20.83 | 20.29 | 20.47 | 345,756 | -0.02(-0.09%) |
May 15, 2008 | 20.36 | 20.66 | 20.21 | 20.49 | 402,217 | +0.07(+0.35%) |
May 14, 2008 | 21.25 | 21.38 | 20.29 | 20.42 | 912,585 | -0.55(-2.62%) |
May 13, 2008 | 20.74 | 21.12 | 20.48 | 20.97 | 461,196 | +0.14(+0.65%) |
May 12, 2008 | 20.63 | 20.97 | 20.49 | 20.83 | 406,202 | +0.10(+0.48%) |
May 09, 2008 | 20.68 | 20.92 | 20.47 | 20.74 | 190,495 | -0.14(-0.69%) |
May 08, 2008 | 20.92 | 20.94 | 20.59 | 20.88 | 648,922 | -0.09(-0.43%) |
May 07, 2008 | 22.26 | 22.26 | 20.94 | 20.97 | 584,785 | -1.11(-5.02%) |
May 06, 2008 | 21.70 | 22.23 | 21.70 | 22.08 | 402,865 | +0.19(+0.86%) |
May 05, 2008 | 22.24 | 22.47 | 21.84 | 21.89 | 479,856 | -0.32(-1.42%) |
May 02, 2008 | 22.09 | 22.37 | 22.06 | 22.20 | 761,507 | +0.23(+1.07%) |
May 01, 2008 | 21.03 | 22.06 | 21.02 | 21.97 | 1,088,383 | +0.90(+4.27%) |
Apr 30, 2008 | 20.58 | 21.20 | 20.47 | 21.07 | 916,279 | +0.29(+1.39%) |
Apr 29, 2008 | 20.40 | 20.78 | 20.40 | 20.78 | 634,758 | +0.38(+1.85%) |
Apr 28, 2008 | 20.35 | 20.70 | 19.94 | 20.40 | 1,625,391 | +0.13(+0.62%) |
Apr 25, 2008 | 20.78 | 20.78 | 19.82 | 20.28 | 611,756 | -0.13(-0.62%) |
Apr 24, 2008 | 19.58 | 20.42 | 19.14 | 20.40 | 1,057,960 | +1.11(+5.74%) |
Apr 23, 2008 | 18.42 | 19.47 | 18.42 | 19.29 | 812,273 | +0.89(+4.84%) |
Apr 22, 2008 | 19.40 | 19.43 | 18.40 | 18.40 | 720,191 | -0.85(-4.40%) |
Apr 21, 2008 | 19.86 | 19.86 | 19.11 | 19.25 | 456,843 | -0.45(-2.29%) |
Apr 18, 2008 | 19.58 | 20.28 | 19.36 | 19.70 | 634,749 | +0.58(+3.01%) |
Apr 17, 2008 | 19.36 | 19.43 | 18.95 | 19.12 | 543,097 | -0.31(-1.58%) |
Apr 16, 2008 | 18.96 | 19.48 | 18.87 | 19.43 | 888,831 | +0.70(+3.75%) |
Apr 15, 2008 | 18.89 | 19.10 | 18.50 | 18.73 | 722,826 | -0.18(-0.95%) |
Apr 14, 2008 | 18.90 | 19.23 | 18.46 | 18.91 | 2,176,553 | +0.16(+0.86%) |
Apr 11, 2008 | 19.99 | 20.29 | 18.59 | 18.75 | 1,565,557 | -1.62(-7.96%) |
Apr 10, 2008 | 19.95 | 20.44 | 19.93 | 20.37 | 707,397 | +0.44(+2.21%) |
Apr 09, 2008 | 20.11 | 20.54 | 19.86 | 19.93 | 1,201,746 | -0.22(-1.07%) |
Apr 08, 2008 | 20.98 | 21.24 | 20.11 | 20.14 | 2,208,494 | -0.77(-3.70%) |
Apr 07, 2008 | 22.98 | 23.09 | 20.52 | 20.92 | 2,699,019 | -2.10(-9.12%) |
Apr 04, 2008 | 23.02 | 23.37 | 22.42 | 23.01 | 1,042,082 | -0.16(-0.70%) |
Apr 03, 2008 | 23.50 | 23.56 | 22.82 | 23.18 | 613,883 | -0.23(-1.00%) |
Apr 02, 2008 | 23.67 | 23.67 | 23.18 | 23.41 | 956,301 | +0.00(+0.00%) |
Apr 01, 2008 | 25.00 | 25.00 | 20.91 | 23.41 | 3,666,716 | -1.14(-4.66%) |
Mar 31, 2008 | 24.25 | 24.73 | 23.88 | 24.55 | 566,739 | +0.31(+1.26%) |
Mar 28, 2008 | 24.71 | 24.71 | 24.11 | 24.25 | 638,522 | -0.27(-1.10%) |
Mar 27, 2008 | 25.52 | 25.52 | 24.43 | 24.52 | 1,020,369 | -0.69(-2.75%) |
Mar 26, 2008 | 25.23 | 25.30 | 25.21 | 25.21 | 1,960,659 | -0.09(-0.36%) |
Mar 25, 2008 | 24.99 | 25.50 | 24.45 | 25.30 | 667,231 | +0.50(+2.03%) |
Mar 24, 2008 | 24.12 | 25.12 | 24.04 | 24.80 | 560,488 | +0.82(+3.42%) |
Mar 21, 2008 | 23.99 | 24.36 | 23.61 | 23.98 | 1,238,170 | +0.00(+0.00%) |
Mar 20, 2008 | 23.99 | 24.36 | 23.61 | 23.98 | 1,238,170 | +0.24(+1.02%) |
Mar 19, 2008 | 24.48 | 24.62 | 23.67 | 23.73 | 1,806,943 | +0.64(+2.77%) |
Mar 18, 2008 | 21.89 | 23.48 | 21.72 | 23.09 | 1,282,579 | +1.69(+7.91%) |
Mar 17, 2008 | 21.07 | 21.69 | 20.68 | 21.40 | 1,120,877 | -0.49(-2.22%) |
Mar 14, 2008 | 22.76 | 22.93 | 21.50 | 21.89 | 599,995 | -0.72(-3.19%) |
Mar 13, 2008 | 22.32 | 22.64 | 21.71 | 22.61 | 678,797 | +0.26(+1.17%) |
Mar 12, 2008 | 22.73 | 22.77 | 22.00 | 22.35 | 736,038 | -0.27(-1.19%) |
Mar 11, 2008 | 22.23 | 22.62 | 21.79 | 22.62 | 1,779,532 | +1.04(+4.84%) |
Mar 10, 2008 | 22.27 | 22.31 | 21.54 | 21.57 | 445,341 | -0.58(-2.60%) |
Mar 07, 2008 | 21.61 | 22.44 | 21.51 | 22.15 | 668,510 | +0.10(+0.45%) |
Mar 06, 2008 | 22.88 | 22.88 | 21.96 | 22.05 | 646,084 | -0.91(-3.96%) |
Mar 05, 2008 | 23.39 | 23.42 | 22.78 | 22.96 | 632,476 | -0.30(-1.28%) |
Mar 04, 2008 | 22.85 | 23.45 | 22.72 | 23.26 | 877,026 | +0.20(+0.86%) |
Mar 03, 2008 | 23.36 | 23.62 | 22.23 | 23.06 | 1,026,315 | -0.25(-1.08%) |
Feb 29, 2008 | 23.90 | 24.05 | 23.20 | 23.31 | 423,637 | -0.85(-3.50%) |
Feb 28, 2008 | 24.44 | 24.57 | 23.83 | 24.16 | 612,088 | -0.43(-1.76%) |
Feb 27, 2008 | 24.34 | 24.86 | 24.17 | 24.59 | 631,080 | +0.10(+0.40%) |
Feb 26, 2008 | 24.11 | 24.80 | 23.89 | 24.49 | 1,697,681 | +0.45(+1.87%) |
Feb 25, 2008 | 23.98 | 24.08 | 23.41 | 24.04 | 659,902 | -0.04(-0.15%) |
Feb 22, 2008 | 24.58 | 24.76 | 23.68 | 24.08 | 1,230,396 | -0.50(-2.05%) |
Feb 21, 2008 | 25.05 | 25.39 | 24.35 | 24.58 | 505,614 | -0.34(-1.37%) |
Feb 20, 2008 | 24.60 | 24.94 | 24.44 | 24.92 | 335,703 | +0.11(+0.44%) |
Feb 19, 2008 | 24.62 | 25.15 | 24.53 | 24.81 | 654,071 | +0.48(+1.96%) |
Feb 18, 2008 | 24.62 | 24.76 | 24.05 | 24.34 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 24.62 | 24.76 | 24.05 | 24.34 | 545,057 | -0.37(-1.49%) |
Feb 14, 2008 | 25.89 | 26.06 | 24.55 | 24.71 | 389,982 | -1.08(-4.19%) |
Feb 13, 2008 | 24.99 | 25.83 | 24.78 | 25.79 | 1,911,203 | +1.01(+4.07%) |
Feb 12, 2008 | 24.64 | 25.10 | 24.32 | 24.78 | 738,126 | +0.34(+1.40%) |
Feb 11, 2008 | 24.45 | 24.60 | 23.90 | 24.44 | 620,790 | -0.05(-0.22%) |
Feb 08, 2008 | 24.79 | 24.99 | 24.26 | 24.49 | 714,325 | -0.31(-1.23%) |
Feb 07, 2008 | 24.39 | 24.81 | 23.72 | 24.80 | 1,389,227 | +0.36(+1.47%) |
Feb 06, 2008 | 25.12 | 25.12 | 23.94 | 24.44 | 4,826,161 | -0.68(-2.72%) |
Feb 05, 2008 | 26.34 | 26.34 | 24.71 | 25.12 | 2,612,128 | -2.35(-8.55%) |
Feb 04, 2008 | 27.78 | 28.01 | 27.21 | 27.47 | 422,275 | -0.32(-1.17%) |
Feb 01, 2008 | 26.75 | 28.13 | 26.43 | 27.79 | 690,112 | +1.18(+4.43%) |
Jan 31, 2008 | 25.28 | 27.02 | 24.90 | 26.61 | 577,435 | +0.98(+3.83%) |
Jan 30, 2008 | 26.26 | 26.58 | 25.53 | 25.63 | 600,537 | -0.82(-3.10%) |
Jan 29, 2008 | 26.37 | 26.70 | 26.07 | 26.45 | 256,008 | +0.19(+0.72%) |
Jan 28, 2008 | 25.80 | 26.34 | 25.43 | 26.26 | 362,743 | +0.24(+0.93%) |
Jan 25, 2008 | 26.16 | 26.80 | 25.80 | 26.02 | 573,326 | +0.29(+1.12%) |
Jan 24, 2008 | 26.22 | 26.93 | 25.62 | 25.73 | 522,568 | -0.39(-1.48%) |
Jan 23, 2008 | 24.26 | 26.46 | 22.73 | 26.12 | 1,414,766 | +1.22(+4.92%) |
Jan 22, 2008 | 23.50 | 25.24 | 22.72 | 24.89 | 540,436 | +0.38(+1.54%) |
Jan 21, 2008 | 25.30 | 25.30 | 24.23 | 24.52 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 25.30 | 25.30 | 24.23 | 24.52 | 747,978 | -0.64(-2.54%) |
Jan 17, 2008 | 27.33 | 27.34 | 25.15 | 25.16 | 876,272 | -1.93(-7.11%) |
Jan 16, 2008 | 26.37 | 27.74 | 26.11 | 27.08 | 525,159 | +0.69(+2.63%) |
Jan 15, 2008 | 27.38 | 27.38 | 26.04 | 26.39 | 537,601 | -1.20(-4.34%) |
Jan 14, 2008 | 27.88 | 28.06 | 27.31 | 27.59 | 182,048 | -0.05(-0.20%) |
Jan 11, 2008 | 27.95 | 28.38 | 27.52 | 27.64 | 460,590 | -0.68(-2.42%) |
Jan 10, 2008 | 27.50 | 28.81 | 27.23 | 28.33 | 518,125 | +0.57(+2.04%) |
Jan 09, 2008 | 28.15 | 28.38 | 26.49 | 27.76 | 679,108 | -0.38(-1.34%) |
Jan 08, 2008 | 30.83 | 30.83 | 28.08 | 28.14 | 714,807 | -2.39(-7.82%) |
Jan 07, 2008 | 31.76 | 31.76 | 30.10 | 30.52 | 601,581 | -1.15(-3.64%) |
Jan 04, 2008 | 32.89 | 33.00 | 31.56 | 31.67 | 496,777 | -1.60(-4.82%) |
Jan 03, 2008 | 33.72 | 34.00 | 33.01 | 33.28 | 367,547 | -0.38(-1.12%) |
Jan 02, 2008 | 34.26 | 34.65 | 33.14 | 33.66 | 537,162 | -0.59(-1.71%) |
Jan 01, 2008 | 34.11 | 34.65 | 33.85 | 34.24 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 34.11 | 34.65 | 33.85 | 34.24 | 341,568 | +0.23(+0.66%) |
Dec 28, 2007 | 33.99 | 34.24 | 33.66 | 34.02 | 415,111 | +0.15(+0.45%) |
Dec 27, 2007 | 35.12 | 35.12 | 33.57 | 33.86 | 935,158 | -0.84(-2.41%) |
Dec 26, 2007 | 33.65 | 35.49 | 33.18 | 34.70 | 602,869 | +1.45(+4.36%) |
Dec 24, 2007 | 33.71 | 33.75 | 32.94 | 33.25 | 360,777 | -0.06(-0.19%) |
Dec 21, 2007 | 32.67 | 33.31 | 31.70 | 33.31 | 976,386 | +1.14(+3.55%) |
Dec 20, 2007 | 31.60 | 32.17 | 31.41 | 32.17 | 419,276 | +0.81(+2.58%) |
Dec 19, 2007 | 29.75 | 31.88 | 29.71 | 31.36 | 1,217,307 | +2.43(+8.40%) |
Dec 18, 2007 | 28.81 | 29.90 | 28.75 | 28.93 | 575,991 | +0.26(+0.91%) |
Dec 17, 2007 | 29.24 | 29.65 | 28.67 | 28.67 | 457,594 | -0.85(-2.87%) |
Dec 14, 2007 | 29.72 | 30.42 | 29.23 | 29.51 | 218,690 | -0.57(-1.89%) |
Dec 13, 2007 | 29.20 | 30.36 | 29.20 | 30.08 | 242,458 | +0.65(+2.20%) |
Dec 12, 2007 | 30.60 | 31.08 | 29.23 | 29.43 | 390,232 | -0.32(-1.06%) |
Dec 11, 2007 | 31.71 | 31.96 | 29.75 | 29.75 | 357,079 | -1.87(-5.92%) |
Dec 10, 2007 | 31.45 | 32.26 | 31.10 | 31.62 | 620,529 | +0.31(+0.98%) |
Dec 07, 2007 | 30.32 | 31.42 | 30.10 | 31.31 | 292,459 | +1.21(+4.01%) |
Dec 06, 2007 | 29.75 | 30.49 | 29.75 | 30.11 | 458,854 | +0.24(+0.81%) |
Dec 05, 2007 | 30.23 | 30.32 | 29.57 | 29.86 | 267,670 | +0.00(+0.00%) |
Dec 04, 2007 | 28.59 | 30.03 | 28.50 | 29.86 | 217,246 | +0.82(+2.82%) |