Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 16.09 | 16.59 | 15.86 | 16.49 | 73,671 | +0.26(+1.58%) |
Nov 26, 2008 | 15.02 | 16.25 | 14.96 | 16.23 | 288,672 | +0.87(+5.63%) |
Nov 25, 2008 | 14.47 | 15.42 | 14.14 | 15.37 | 403,394 | +1.02(+7.14%) |
Nov 24, 2008 | 13.93 | 14.83 | 13.82 | 14.34 | 591,469 | +0.51(+3.70%) |
Nov 21, 2008 | 13.55 | 13.91 | 12.72 | 13.83 | 521,148 | +0.49(+3.71%) |
Nov 20, 2008 | 14.18 | 14.46 | 13.23 | 13.34 | 442,284 | -1.17(-8.04%) |
Nov 19, 2008 | 15.48 | 15.77 | 14.34 | 14.50 | 379,755 | -0.92(-5.96%) |
Nov 18, 2008 | 15.53 | 15.69 | 15.00 | 15.42 | 331,551 | -0.04(-0.23%) |
Nov 17, 2008 | 15.40 | 15.98 | 15.09 | 15.46 | 332,652 | -0.05(-0.34%) |
Nov 14, 2008 | 15.86 | 16.45 | 15.48 | 15.51 | 424,870 | -0.61(-3.78%) |
Nov 13, 2008 | 16.58 | 16.71 | 15.06 | 16.12 | 773,694 | -0.42(-2.56%) |
Nov 12, 2008 | 17.89 | 17.89 | 16.52 | 16.54 | 276,703 | -1.62(-8.90%) |
Nov 11, 2008 | 18.68 | 18.88 | 17.99 | 18.16 | 177,530 | -0.67(-3.56%) |
Nov 10, 2008 | 18.91 | 19.33 | 18.59 | 18.83 | 246,439 | +0.32(+1.72%) |
Nov 07, 2008 | 18.66 | 19.01 | 18.00 | 18.51 | 321,425 | -0.27(-1.41%) |
Nov 06, 2008 | 19.02 | 19.27 | 18.60 | 18.78 | 446,754 | -0.15(-0.79%) |
Nov 05, 2008 | 18.81 | 19.63 | 18.44 | 18.93 | 441,910 | -0.04(-0.23%) |
Nov 04, 2008 | 20.31 | 20.31 | 16.97 | 18.97 | 820,280 | -0.99(-4.96%) |
Nov 03, 2008 | 19.60 | 20.45 | 19.16 | 19.96 | 295,500 | +0.34(+1.76%) |
Oct 31, 2008 | 19.12 | 19.77 | 18.53 | 19.62 | 427,864 | +0.37(+1.93%) |
Oct 30, 2008 | 21.35 | 21.63 | 18.30 | 19.25 | 641,957 | -2.64(-12.07%) |
Oct 29, 2008 | 22.52 | 23.18 | 21.89 | 21.89 | 456,304 | -1.10(-4.77%) |
Oct 28, 2008 | 21.99 | 23.04 | 20.97 | 22.98 | 289,220 | +1.41(+6.55%) |
Oct 27, 2008 | 22.10 | 23.13 | 21.52 | 21.57 | 394,662 | -0.79(-3.52%) |
Oct 24, 2008 | 21.15 | 23.07 | 20.48 | 22.36 | 416,575 | -0.09(-0.39%) |
Oct 23, 2008 | 23.10 | 23.38 | 21.36 | 22.44 | 408,290 | -0.50(-2.19%) |
Oct 22, 2008 | 22.54 | 23.11 | 22.01 | 22.95 | 335,031 | -0.05(-0.23%) |
Oct 21, 2008 | 24.10 | 24.26 | 22.95 | 23.00 | 283,435 | -1.40(-5.75%) |
Oct 20, 2008 | 23.66 | 24.41 | 23.48 | 24.40 | 261,656 | +0.98(+4.19%) |
Oct 17, 2008 | 22.73 | 24.57 | 22.28 | 23.42 | 522,374 | -0.01(-0.04%) |
Oct 16, 2008 | 23.97 | 24.38 | 22.52 | 23.43 | 745,781 | -0.34(-1.45%) |
Oct 15, 2008 | 25.36 | 25.36 | 23.78 | 23.78 | 456,105 | -2.00(-7.74%) |
Oct 14, 2008 | 26.91 | 27.02 | 24.83 | 25.77 | 463,613 | -0.85(-3.19%) |
Oct 13, 2008 | 26.50 | 26.84 | 25.40 | 26.62 | 508,642 | +0.74(+2.87%) |
Oct 10, 2008 | 24.23 | 27.35 | 23.26 | 25.88 | 683,558 | +0.53(+2.09%) |
Oct 09, 2008 | 27.50 | 27.99 | 25.33 | 25.35 | 368,844 | -1.89(-6.94%) |
Oct 08, 2008 | 27.93 | 29.24 | 26.96 | 27.24 | 396,062 | -1.39(-4.84%) |
Oct 07, 2008 | 30.64 | 30.74 | 28.31 | 28.63 | 363,362 | -1.53(-5.07%) |
Oct 06, 2008 | 28.71 | 30.42 | 27.89 | 30.15 | 369,443 | +0.72(+2.43%) |
Oct 03, 2008 | 30.68 | 31.63 | 29.44 | 29.44 | 0 | -0.87(-2.88%) |
Oct 02, 2008 | 31.53 | 31.53 | 29.62 | 30.31 | 348,465 | -1.57(-4.93%) |
Oct 01, 2008 | 32.79 | 32.90 | 31.49 | 31.89 | 252,654 | -0.94(-2.85%) |
Sep 30, 2008 | 31.68 | 32.83 | 31.07 | 32.82 | 270,208 | +1.43(+4.56%) |
Sep 29, 2008 | 32.82 | 32.82 | 30.71 | 31.39 | 311,966 | -1.90(-5.70%) |
Sep 26, 2008 | 33.34 | 33.56 | 32.24 | 33.29 | 0 | -0.60(-1.77%) |
Sep 25, 2008 | 33.70 | 34.27 | 33.57 | 33.89 | 174,712 | +0.27(+0.79%) |
Sep 24, 2008 | 33.63 | 34.21 | 33.44 | 33.63 | 261,599 | -0.10(-0.29%) |
Sep 23, 2008 | 33.92 | 34.53 | 33.38 | 33.72 | 277,795 | +0.12(+0.37%) |
Sep 22, 2008 | 34.08 | 34.37 | 33.48 | 33.60 | 349,318 | -0.82(-2.39%) |
Sep 19, 2008 | 31.70 | 34.95 | 31.70 | 34.42 | 0 | +1.09(+3.26%) |
Sep 18, 2008 | 34.88 | 35.21 | 31.82 | 33.33 | 634,258 | -0.94(-2.73%) |
Sep 17, 2008 | 35.38 | 35.69 | 33.83 | 34.27 | 430,700 | -1.68(-4.67%) |
Sep 16, 2008 | 34.98 | 35.95 | 34.51 | 35.95 | 344,861 | +0.60(+1.70%) |
Sep 15, 2008 | 37.00 | 37.10 | 35.33 | 35.35 | 383,463 | -2.43(-6.43%) |
Sep 12, 2008 | 37.88 | 38.20 | 37.46 | 37.78 | 386,987 | +0.28(+0.75%) |
Sep 11, 2008 | 37.23 | 37.49 | 36.05 | 37.49 | 361,067 | +0.32(+0.86%) |
Sep 10, 2008 | 36.35 | 37.77 | 35.85 | 37.18 | 427,299 | +1.21(+3.36%) |
Sep 09, 2008 | 37.95 | 38.58 | 35.79 | 35.97 | 398,023 | -1.93(-5.10%) |
Sep 08, 2008 | 38.06 | 38.51 | 37.28 | 37.90 | 277,964 | +0.87(+2.34%) |
Sep 05, 2008 | 36.37 | 37.32 | 35.90 | 37.03 | 0 | +0.54(+1.48%) |
Sep 04, 2008 | 37.58 | 37.78 | 36.20 | 36.50 | 374,553 | -1.35(-3.57%) |
Sep 03, 2008 | 37.42 | 38.24 | 37.08 | 37.85 | 411,104 | +0.34(+0.92%) |
Sep 02, 2008 | 37.43 | 38.32 | 37.10 | 37.50 | 279,330 | +0.27(+0.74%) |
Aug 29, 2008 | 37.45 | 37.58 | 36.93 | 37.23 | 202,652 | -0.30(-0.80%) |
Aug 28, 2008 | 37.18 | 38.04 | 37.18 | 37.53 | 319,166 | +0.42(+1.12%) |
Aug 27, 2008 | 36.70 | 37.56 | 36.70 | 37.11 | 447,595 | +0.35(+0.96%) |
Aug 26, 2008 | 36.02 | 37.03 | 35.89 | 36.76 | 358,981 | +0.87(+2.41%) |
Aug 25, 2008 | 35.77 | 36.17 | 35.50 | 35.90 | 250,567 | -0.18(-0.49%) |
Aug 22, 2008 | 35.32 | 36.30 | 35.12 | 36.07 | 311,114 | +0.83(+2.36%) |
Aug 21, 2008 | 35.29 | 35.59 | 35.12 | 35.24 | 341,636 | -0.33(-0.92%) |
Aug 20, 2008 | 35.81 | 36.21 | 35.22 | 35.57 | 295,769 | -0.31(-0.86%) |
Aug 19, 2008 | 35.30 | 36.19 | 35.14 | 35.88 | 374,829 | +0.57(+1.60%) |
Aug 18, 2008 | 35.59 | 35.59 | 35.09 | 35.31 | 252,936 | -0.13(-0.37%) |
Aug 15, 2008 | 35.84 | 36.05 | 34.76 | 35.44 | 0 | -0.19(-0.52%) |
Aug 14, 2008 | 35.23 | 35.90 | 35.08 | 35.63 | 235,610 | +0.36(+1.03%) |
Aug 13, 2008 | 34.90 | 35.43 | 34.48 | 35.27 | 225,889 | +0.34(+0.99%) |
Aug 12, 2008 | 35.27 | 35.36 | 34.59 | 34.92 | 232,606 | -0.39(-1.10%) |
Aug 11, 2008 | 34.88 | 35.31 | 34.80 | 35.31 | 441,119 | +0.57(+1.63%) |
Aug 08, 2008 | 34.60 | 35.06 | 34.38 | 34.75 | 466,651 | +0.28(+0.82%) |
Aug 07, 2008 | 34.23 | 34.91 | 34.22 | 34.46 | 294,685 | +0.01(+0.03%) |
Aug 06, 2008 | 33.09 | 34.97 | 32.70 | 34.46 | 882,608 | +1.47(+4.47%) |
Aug 05, 2008 | 32.68 | 33.77 | 31.39 | 32.98 | 1,036,012 | +1.81(+5.81%) |
Aug 04, 2008 | 31.73 | 31.81 | 30.98 | 31.17 | 228,643 | -0.57(-1.78%) |
Aug 01, 2008 | 31.94 | 32.00 | 31.38 | 31.73 | 170,231 | -0.07(-0.22%) |
Jul 31, 2008 | 31.96 | 32.34 | 31.64 | 31.81 | 695,211 | -0.43(-1.34%) |
Jul 30, 2008 | 32.18 | 32.27 | 31.73 | 32.24 | 218,617 | +0.35(+1.11%) |
Jul 29, 2008 | 31.89 | 31.99 | 31.55 | 31.89 | 156,550 | +0.40(+1.26%) |
Jul 28, 2008 | 31.66 | 31.80 | 31.14 | 31.49 | 147,260 | -0.34(-1.08%) |
Jul 25, 2008 | 31.31 | 31.97 | 31.31 | 31.83 | 271,386 | +0.42(+1.35%) |
Jul 24, 2008 | 32.11 | 32.11 | 31.23 | 31.41 | 255,858 | -0.53(-1.66%) |
Jul 23, 2008 | 32.03 | 32.16 | 31.58 | 31.94 | 171,322 | -0.07(-0.22%) |
Jul 22, 2008 | 31.10 | 32.01 | 31.02 | 32.01 | 244,942 | +0.51(+1.63%) |
Jul 21, 2008 | 31.50 | 31.79 | 31.10 | 31.50 | 236,821 | +0.19(+0.62%) |
Jul 18, 2008 | 31.84 | 31.88 | 31.02 | 31.30 | 211,989 | -0.50(-1.58%) |
Jul 17, 2008 | 31.51 | 31.83 | 31.17 | 31.81 | 247,644 | +0.30(+0.95%) |
Jul 16, 2008 | 31.05 | 31.55 | 30.46 | 31.51 | 290,428 | +0.66(+2.15%) |
Jul 15, 2008 | 30.65 | 31.21 | 29.64 | 30.84 | 380,779 | -0.14(-0.46%) |
Jul 14, 2008 | 31.66 | 31.67 | 30.75 | 30.98 | 286,276 | -0.71(-2.23%) |
Jul 11, 2008 | 30.77 | 31.80 | 30.70 | 31.69 | 308,528 | +0.78(+2.51%) |
Jul 10, 2008 | 31.68 | 31.75 | 30.52 | 30.91 | 391,060 | -0.54(-1.71%) |
Jul 09, 2008 | 31.57 | 31.66 | 30.70 | 31.45 | 401,826 | -0.17(-0.53%) |
Jul 08, 2008 | 31.13 | 31.81 | 30.74 | 31.62 | 355,195 | +0.52(+1.68%) |
Jul 07, 2008 | 31.28 | 31.59 | 30.75 | 31.10 | 235,207 | +0.07(+0.23%) |
Jul 04, 2008 | 31.29 | 31.62 | 30.68 | 31.03 | 158,786 | +0.00(+0.00%) |
Jul 03, 2008 | 31.29 | 31.62 | 30.68 | 31.03 | 158,786 | -0.08(-0.26%) |
Jul 02, 2008 | 31.76 | 32.09 | 30.86 | 31.11 | 430,243 | -0.73(-2.30%) |
Jul 01, 2008 | 32.58 | 32.69 | 31.32 | 31.84 | 602,900 | -1.14(-3.45%) |
Jun 30, 2008 | 33.37 | 33.89 | 32.92 | 32.98 | 291,601 | -0.44(-1.32%) |
Jun 27, 2008 | 33.56 | 34.00 | 32.65 | 33.42 | 731,158 | -0.11(-0.34%) |
Jun 26, 2008 | 34.21 | 34.26 | 33.12 | 33.54 | 484,435 | -0.87(-2.54%) |
Jun 25, 2008 | 33.99 | 34.68 | 33.74 | 34.41 | 259,813 | +0.44(+1.30%) |
Jun 24, 2008 | 34.03 | 34.60 | 33.67 | 33.97 | 332,864 | -0.65(-1.89%) |
Jun 23, 2008 | 36.00 | 36.00 | 34.51 | 34.62 | 293,647 | -1.00(-2.80%) |
Jun 20, 2008 | 35.64 | 35.75 | 35.24 | 35.62 | 497,285 | +0.04(+0.10%) |
Jun 19, 2008 | 35.25 | 35.77 | 35.16 | 35.59 | 417,191 | +0.30(+0.85%) |
Jun 18, 2008 | 35.33 | 35.42 | 35.11 | 35.29 | 382,164 | -0.09(-0.25%) |
Jun 17, 2008 | 35.12 | 35.59 | 34.59 | 35.37 | 487,088 | +0.18(+0.50%) |
Jun 16, 2008 | 34.40 | 35.30 | 34.00 | 35.20 | 205,755 | +0.68(+1.97%) |
Jun 13, 2008 | 33.81 | 34.59 | 33.81 | 34.52 | 133,427 | +0.95(+2.82%) |
Jun 12, 2008 | 33.78 | 34.67 | 33.43 | 33.57 | 188,539 | -0.24(-0.71%) |
Jun 11, 2008 | 35.07 | 35.07 | 33.57 | 33.81 | 252,367 | -0.67(-1.95%) |
Jun 10, 2008 | 34.10 | 34.68 | 33.91 | 34.48 | 260,558 | -0.65(-1.86%) |
Jun 09, 2008 | 34.90 | 35.45 | 34.67 | 35.14 | 199,079 | +0.23(+0.66%) |
Jun 06, 2008 | 35.20 | 35.46 | 34.71 | 34.91 | 217,799 | -0.62(-1.74%) |
Jun 05, 2008 | 35.05 | 35.54 | 34.99 | 35.52 | 242,035 | +0.37(+1.06%) |
Jun 04, 2008 | 34.76 | 35.55 | 34.75 | 35.15 | 621,697 | -0.35(-1.00%) |
Jun 03, 2008 | 35.25 | 35.77 | 35.11 | 35.51 | 479,570 | +0.07(+0.20%) |
Jun 02, 2008 | 35.43 | 36.05 | 35.16 | 35.44 | 276,738 | +0.02(+0.05%) |
May 30, 2008 | 35.06 | 35.44 | 34.92 | 35.42 | 540,956 | +0.52(+1.49%) |
May 29, 2008 | 35.33 | 35.46 | 34.82 | 34.90 | 372,595 | -0.50(-1.42%) |
May 28, 2008 | 35.36 | 35.61 | 35.20 | 35.40 | 466,551 | +0.11(+0.33%) |
May 27, 2008 | 34.48 | 35.41 | 34.36 | 35.29 | 327,037 | +1.02(+2.99%) |
May 26, 2008 | 34.94 | 35.00 | 33.83 | 34.26 | 0 | +0.00(+0.00%) |
May 23, 2008 | 34.94 | 35.00 | 33.83 | 34.26 | 177,360 | -0.75(-2.14%) |
May 22, 2008 | 34.62 | 35.48 | 34.62 | 35.01 | 216,150 | +0.38(+1.10%) |
May 21, 2008 | 35.42 | 35.55 | 34.23 | 34.63 | 342,425 | -0.72(-2.05%) |
May 20, 2008 | 34.69 | 35.66 | 34.58 | 35.36 | 366,873 | +0.78(+2.25%) |
May 19, 2008 | 34.12 | 34.98 | 33.46 | 34.58 | 422,167 | +0.51(+1.50%) |
May 16, 2008 | 33.77 | 34.08 | 33.09 | 34.07 | 186,451 | +0.40(+1.18%) |
May 15, 2008 | 33.21 | 33.73 | 33.14 | 33.67 | 147,084 | +0.33(+0.98%) |
May 14, 2008 | 34.12 | 34.24 | 33.32 | 33.34 | 312,043 | -0.66(-1.95%) |
May 13, 2008 | 33.39 | 34.16 | 33.39 | 34.01 | 169,088 | +0.62(+1.85%) |
May 12, 2008 | 32.57 | 33.52 | 32.44 | 33.39 | 176,382 | +0.93(+2.86%) |
May 09, 2008 | 32.02 | 32.52 | 31.52 | 32.46 | 110,589 | +0.11(+0.35%) |
May 08, 2008 | 32.68 | 32.69 | 31.80 | 32.34 | 301,597 | -0.10(-0.30%) |
May 07, 2008 | 32.89 | 33.56 | 32.34 | 32.44 | 361,965 | -0.53(-1.61%) |
May 06, 2008 | 32.78 | 33.46 | 31.58 | 32.97 | 693,526 | +0.06(+0.19%) |
May 05, 2008 | 33.28 | 33.61 | 32.58 | 32.91 | 603,797 | -0.55(-1.64%) |
May 02, 2008 | 33.93 | 34.05 | 33.17 | 33.46 | 328,591 | -0.39(-1.15%) |
May 01, 2008 | 32.50 | 35.51 | 32.37 | 33.85 | 844,313 | +1.78(+5.56%) |
Apr 30, 2008 | 32.19 | 32.63 | 31.93 | 32.06 | 275,852 | -0.12(-0.38%) |
Apr 29, 2008 | 32.50 | 32.67 | 31.73 | 32.19 | 199,958 | -0.39(-1.19%) |
Apr 28, 2008 | 32.51 | 32.76 | 32.24 | 32.57 | 188,464 | +0.06(+0.19%) |
Apr 25, 2008 | 32.41 | 32.76 | 32.11 | 32.51 | 279,044 | +0.47(+1.46%) |
Apr 24, 2008 | 31.43 | 32.37 | 30.96 | 32.04 | 237,794 | +0.60(+1.91%) |
Apr 23, 2008 | 32.29 | 32.29 | 30.74 | 31.44 | 337,594 | -0.72(-2.25%) |
Apr 22, 2008 | 32.46 | 32.46 | 31.51 | 32.17 | 322,292 | -0.61(-1.86%) |
Apr 21, 2008 | 32.42 | 33.28 | 32.42 | 32.78 | 284,761 | +0.15(+0.46%) |
Apr 18, 2008 | 31.97 | 32.79 | 31.85 | 32.63 | 246,620 | +1.16(+3.68%) |
Apr 17, 2008 | 31.49 | 31.61 | 30.91 | 31.47 | 145,418 | -0.11(-0.34%) |
Apr 16, 2008 | 31.27 | 31.93 | 30.98 | 31.58 | 271,380 | +0.52(+1.68%) |
Apr 15, 2008 | 30.65 | 31.05 | 30.52 | 31.05 | 208,637 | +0.57(+1.85%) |
Apr 14, 2008 | 30.35 | 31.02 | 30.06 | 30.49 | 189,228 | +0.30(+0.99%) |
Apr 11, 2008 | 30.90 | 31.06 | 29.97 | 30.19 | 257,845 | -1.02(-3.25%) |
Apr 10, 2008 | 30.45 | 31.43 | 30.41 | 31.21 | 182,734 | +0.79(+2.61%) |
Apr 09, 2008 | 31.42 | 31.57 | 30.32 | 30.41 | 225,418 | -0.94(-2.99%) |
Apr 08, 2008 | 30.94 | 31.39 | 30.74 | 31.35 | 219,644 | +0.13(+0.42%) |
Apr 07, 2008 | 30.55 | 31.59 | 30.29 | 31.21 | 311,023 | +0.94(+3.09%) |
Apr 04, 2008 | 30.23 | 30.83 | 29.64 | 30.28 | 158,155 | +0.04(+0.15%) |
Apr 03, 2008 | 30.03 | 30.45 | 29.77 | 30.23 | 227,630 | +0.08(+0.26%) |
Apr 02, 2008 | 29.14 | 30.55 | 29.14 | 30.15 | 418,357 | +1.27(+4.40%) |
Apr 01, 2008 | 27.57 | 28.97 | 27.57 | 28.88 | 273,309 | +1.33(+4.84%) |
Mar 31, 2008 | 27.30 | 27.86 | 26.34 | 27.55 | 360,261 | -0.05(-0.19%) |
Mar 28, 2008 | 28.09 | 28.31 | 27.51 | 27.60 | 323,692 | -0.56(-1.98%) |
Mar 27, 2008 | 28.44 | 29.55 | 27.82 | 28.16 | 871,217 | -0.12(-0.44%) |
Mar 26, 2008 | 28.33 | 28.48 | 27.65 | 28.28 | 332,527 | -0.12(-0.44%) |
Mar 25, 2008 | 27.73 | 28.63 | 27.67 | 28.41 | 260,969 | +0.64(+2.29%) |
Mar 24, 2008 | 26.95 | 28.33 | 26.95 | 27.77 | 204,020 | +1.00(+3.73%) |
Mar 21, 2008 | 26.29 | 27.12 | 25.99 | 26.77 | 600,738 | +0.00(+0.00%) |
Mar 20, 2008 | 26.29 | 27.12 | 25.99 | 26.77 | 600,738 | +0.27(+1.03%) |
Mar 19, 2008 | 28.22 | 28.76 | 26.50 | 26.50 | 395,359 | -1.43(-5.12%) |
Mar 18, 2008 | 27.82 | 27.95 | 26.50 | 27.93 | 387,660 | +0.66(+2.43%) |
Mar 17, 2008 | 27.46 | 28.12 | 26.92 | 27.27 | 278,178 | -0.73(-2.62%) |
Mar 14, 2008 | 28.86 | 28.95 | 27.56 | 28.00 | 311,351 | -0.67(-2.34%) |
Mar 13, 2008 | 27.53 | 29.10 | 27.38 | 28.67 | 200,963 | +0.92(+3.31%) |
Mar 12, 2008 | 28.23 | 28.42 | 27.73 | 27.75 | 221,342 | -0.30(-1.07%) |
Mar 11, 2008 | 27.66 | 28.09 | 27.20 | 28.05 | 257,346 | +1.06(+3.93%) |
Mar 10, 2008 | 27.51 | 27.82 | 26.99 | 26.99 | 224,625 | -0.41(-1.48%) |
Mar 07, 2008 | 27.21 | 27.70 | 27.09 | 27.40 | 261,761 | -0.03(-0.10%) |
Mar 06, 2008 | 27.40 | 27.52 | 27.08 | 27.42 | 594,737 | -0.08(-0.29%) |
Mar 05, 2008 | 27.09 | 27.93 | 27.00 | 27.50 | 582,736 | +0.72(+2.67%) |
Mar 04, 2008 | 26.70 | 27.20 | 26.32 | 26.79 | 352,517 | +0.18(+0.66%) |
Mar 03, 2008 | 26.15 | 26.66 | 25.95 | 26.61 | 2,341,249 | +0.53(+2.03%) |
Feb 29, 2008 | 26.57 | 26.58 | 25.83 | 26.08 | 374,300 | -0.60(-2.25%) |
Feb 28, 2008 | 26.54 | 26.98 | 26.44 | 26.68 | 289,234 | -0.02(-0.07%) |
Feb 27, 2008 | 26.34 | 27.19 | 26.15 | 26.70 | 482,311 | +0.19(+0.73%) |
Feb 26, 2008 | 26.37 | 26.64 | 25.80 | 26.51 | 714,975 | -0.04(-0.17%) |
Feb 25, 2008 | 26.42 | 26.69 | 25.91 | 26.55 | 187,150 | +0.14(+0.54%) |
Feb 22, 2008 | 26.88 | 27.07 | 25.81 | 26.41 | 151,146 | -0.48(-1.77%) |
Feb 21, 2008 | 27.43 | 28.25 | 26.79 | 26.89 | 244,892 | -0.34(-1.27%) |
Feb 20, 2008 | 25.97 | 27.38 | 25.71 | 27.23 | 181,489 | +1.15(+4.40%) |
Feb 19, 2008 | 26.00 | 26.30 | 25.71 | 26.08 | 160,996 | +0.37(+1.44%) |
Feb 18, 2008 | 25.91 | 26.50 | 25.71 | 25.71 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 25.91 | 26.50 | 25.71 | 25.71 | 241,608 | -0.34(-1.32%) |
Feb 14, 2008 | 28.13 | 28.18 | 25.56 | 26.06 | 481,519 | -2.30(-8.10%) |
Feb 13, 2008 | 27.51 | 28.86 | 27.51 | 28.35 | 288,098 | +0.95(+3.45%) |
Feb 12, 2008 | 27.56 | 28.10 | 27.11 | 27.41 | 169,828 | -0.04(-0.16%) |
Feb 11, 2008 | 27.38 | 27.54 | 26.61 | 27.45 | 212,511 | +0.07(+0.26%) |
Feb 08, 2008 | 27.72 | 28.39 | 27.14 | 27.38 | 181,829 | -0.37(-1.34%) |
Feb 07, 2008 | 27.35 | 27.75 | 26.95 | 27.75 | 467,479 | +0.33(+1.19%) |
Feb 06, 2008 | 27.12 | 27.95 | 26.80 | 27.42 | 238,506 | +0.31(+1.14%) |
Feb 05, 2008 | 27.16 | 27.69 | 27.03 | 27.12 | 211,266 | -0.49(-1.79%) |
Feb 04, 2008 | 27.74 | 28.35 | 27.42 | 27.61 | 383,245 | -0.31(-1.11%) |
Feb 01, 2008 | 26.05 | 28.01 | 26.05 | 27.92 | 545,600 | +1.54(+5.83%) |
Jan 31, 2008 | 24.09 | 26.71 | 24.01 | 26.38 | 448,798 | +1.94(+7.95%) |
Jan 30, 2008 | 24.19 | 25.53 | 24.09 | 24.44 | 165,525 | +0.08(+0.33%) |
Jan 29, 2008 | 24.55 | 24.55 | 23.91 | 24.36 | 147,297 | -0.13(-0.54%) |
Jan 28, 2008 | 23.66 | 24.49 | 23.41 | 24.49 | 102,010 | +0.73(+3.09%) |
Jan 25, 2008 | 24.17 | 24.33 | 23.54 | 23.76 | 489,101 | -0.03(-0.11%) |
Jan 24, 2008 | 23.64 | 24.06 | 23.30 | 23.79 | 283,046 | -0.12(-0.52%) |
Jan 23, 2008 | 22.05 | 23.96 | 21.96 | 23.91 | 240,476 | +1.28(+5.66%) |
Jan 22, 2008 | 21.55 | 22.96 | 21.55 | 22.63 | 166,884 | +0.25(+1.10%) |
Jan 21, 2008 | 23.41 | 23.41 | 22.08 | 22.38 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 23.41 | 23.41 | 22.08 | 22.38 | 374,187 | -0.92(-3.94%) |
Jan 17, 2008 | 24.21 | 24.52 | 23.00 | 23.30 | 292,896 | -0.87(-3.62%) |
Jan 16, 2008 | 23.62 | 24.73 | 23.61 | 24.17 | 276,027 | +0.54(+2.28%) |
Jan 15, 2008 | 23.27 | 23.77 | 23.20 | 23.64 | 220,210 | +0.00(+0.00%) |
Jan 14, 2008 | 22.96 | 23.97 | 22.93 | 23.64 | 623,155 | +0.95(+4.17%) |
Jan 11, 2008 | 23.19 | 23.34 | 22.47 | 22.69 | 242,401 | -0.79(-3.38%) |
Jan 10, 2008 | 22.96 | 23.85 | 22.83 | 23.49 | 280,555 | +0.20(+0.87%) |
Jan 09, 2008 | 23.46 | 23.79 | 22.72 | 23.28 | 387,321 | -0.30(-1.27%) |
Jan 08, 2008 | 24.65 | 24.71 | 23.53 | 23.58 | 315,993 | -1.00(-4.06%) |
Jan 07, 2008 | 25.38 | 25.50 | 24.37 | 24.58 | 305,701 | -0.72(-2.83%) |
Jan 04, 2008 | 26.32 | 26.32 | 24.93 | 25.30 | 347,241 | -1.23(-4.63%) |
Jan 03, 2008 | 26.98 | 27.11 | 26.52 | 26.52 | 296,519 | -0.49(-1.80%) |
Jan 02, 2008 | 26.95 | 27.42 | 26.73 | 27.01 | 496,124 | -0.06(-0.23%) |
Jan 01, 2008 | 26.82 | 27.22 | 26.75 | 27.07 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 26.82 | 27.22 | 26.75 | 27.07 | 275,121 | +0.11(+0.43%) |
Dec 28, 2007 | 27.22 | 27.34 | 26.87 | 26.96 | 127,151 | +0.12(+0.46%) |
Dec 27, 2007 | 27.74 | 27.85 | 26.82 | 26.83 | 233,230 | -1.05(-3.77%) |
Dec 26, 2007 | 27.77 | 28.33 | 27.35 | 27.88 | 177,074 | -0.24(-0.85%) |
Dec 24, 2007 | 27.74 | 28.36 | 27.62 | 28.12 | 63,402 | +0.49(+1.76%) |
Dec 21, 2007 | 27.33 | 28.28 | 27.19 | 27.64 | 331,164 | +0.80(+3.00%) |
Dec 20, 2007 | 26.67 | 27.06 | 26.58 | 26.83 | 267,011 | +0.39(+1.47%) |
Dec 19, 2007 | 26.74 | 26.74 | 26.34 | 26.44 | 301,388 | -0.39(-1.45%) |
Dec 18, 2007 | 26.44 | 26.83 | 26.35 | 26.83 | 361,620 | +0.64(+2.46%) |
Dec 17, 2007 | 26.77 | 27.04 | 26.19 | 26.19 | 185,225 | -0.85(-3.14%) |
Dec 14, 2007 | 26.64 | 27.30 | 26.57 | 27.04 | 211,152 | +0.16(+0.59%) |
Dec 13, 2007 | 26.68 | 27.06 | 26.56 | 26.88 | 407,021 | -0.16(-0.59%) |
Dec 12, 2007 | 27.99 | 28.36 | 26.66 | 27.04 | 281,148 | -0.25(-0.91%) |
Dec 11, 2007 | 27.84 | 28.19 | 27.12 | 27.28 | 315,540 | -0.42(-1.53%) |
Dec 10, 2007 | 27.56 | 28.06 | 27.42 | 27.71 | 254,971 | +0.16(+0.58%) |
Dec 07, 2007 | 27.54 | 27.68 | 27.35 | 27.55 | 148,090 | +0.14(+0.52%) |
Dec 06, 2007 | 26.92 | 27.73 | 26.92 | 27.41 | 278,859 | +0.38(+1.41%) |
Dec 05, 2007 | 27.35 | 27.74 | 26.86 | 27.03 | 194,283 | +0.22(+0.82%) |
Dec 04, 2007 | 26.93 | 26.95 | 26.50 | 26.81 | 222,814 | -0.14(-0.52%) |