Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 30.80 | 33.34 | 30.03 | 32.91 | 1,164,412 | +3.35(+11.33%) |
Sep 29, 2008 | 34.23 | 34.23 | 28.39 | 29.56 | 1,801,943 | -4.79(-13.95%) |
Sep 26, 2008 | 35.04 | 35.81 | 33.19 | 34.35 | 0 | -2.00(-5.50%) |
Sep 25, 2008 | 36.66 | 37.35 | 35.96 | 36.35 | 716,190 | -0.25(-0.69%) |
Sep 24, 2008 | 37.25 | 38.12 | 35.94 | 36.60 | 837,133 | -0.02(-0.05%) |
Sep 23, 2008 | 38.31 | 38.52 | 36.43 | 36.62 | 779,249 | -1.80(-4.68%) |
Sep 22, 2008 | 39.59 | 39.64 | 38.07 | 38.42 | 774,669 | -0.18(-0.47%) |
Sep 19, 2008 | 38.46 | 38.78 | 35.91 | 38.60 | 0 | +3.00(+8.43%) |
Sep 18, 2008 | 34.94 | 35.88 | 31.55 | 35.60 | 1,753,900 | +1.04(+3.02%) |
Sep 17, 2008 | 36.29 | 36.67 | 34.29 | 34.55 | 1,356,015 | -2.14(-5.82%) |
Sep 16, 2008 | 35.33 | 37.04 | 33.12 | 36.69 | 1,264,877 | +1.33(+3.77%) |
Sep 15, 2008 | 38.29 | 38.62 | 34.67 | 35.36 | 1,074,887 | -3.45(-8.89%) |
Sep 12, 2008 | 35.16 | 39.05 | 35.15 | 38.81 | 1,762,633 | +3.51(+9.95%) |
Sep 11, 2008 | 33.23 | 35.88 | 32.19 | 35.30 | 1,565,919 | +1.43(+4.23%) |
Sep 10, 2008 | 32.04 | 34.39 | 31.49 | 33.86 | 1,640,570 | +1.90(+5.93%) |
Sep 09, 2008 | 34.40 | 34.54 | 31.97 | 31.97 | 1,759,607 | -3.00(-8.57%) |
Sep 08, 2008 | 38.32 | 38.63 | 34.66 | 34.96 | 931,841 | -1.68(-4.58%) |
Sep 05, 2008 | 35.48 | 37.14 | 34.45 | 36.64 | 0 | +0.89(+2.48%) |
Sep 04, 2008 | 37.46 | 37.92 | 34.67 | 35.75 | 1,465,946 | -1.94(-5.15%) |
Sep 03, 2008 | 39.71 | 40.15 | 36.44 | 37.70 | 1,820,759 | -2.12(-5.33%) |
Sep 02, 2008 | 43.97 | 44.18 | 39.80 | 39.82 | 1,419,120 | -3.69(-8.49%) |
Aug 29, 2008 | 44.13 | 44.44 | 43.29 | 43.51 | 584,642 | -0.62(-1.40%) |
Aug 28, 2008 | 44.10 | 44.54 | 43.06 | 44.13 | 712,247 | +0.10(+0.23%) |
Aug 27, 2008 | 42.22 | 44.07 | 42.22 | 44.03 | 671,246 | +1.71(+4.05%) |
Aug 26, 2008 | 41.73 | 42.55 | 41.35 | 42.31 | 578,271 | +0.60(+1.45%) |
Aug 25, 2008 | 42.51 | 43.53 | 41.03 | 41.71 | 449,761 | -0.58(-1.38%) |
Aug 22, 2008 | 43.27 | 43.74 | 41.85 | 42.29 | 725,944 | -0.95(-2.19%) |
Aug 21, 2008 | 43.12 | 43.93 | 42.71 | 43.24 | 756,860 | +0.12(+0.28%) |
Aug 20, 2008 | 41.42 | 43.19 | 41.42 | 43.12 | 861,709 | +1.80(+4.36%) |
Aug 19, 2008 | 40.97 | 41.84 | 40.53 | 41.32 | 811,481 | -0.40(-0.96%) |
Aug 18, 2008 | 40.08 | 42.22 | 40.08 | 41.72 | 1,188,954 | +1.64(+4.09%) |
Aug 15, 2008 | 41.38 | 41.89 | 39.78 | 40.08 | 0 | -1.17(-2.83%) |
Aug 14, 2008 | 41.48 | 41.85 | 40.42 | 41.25 | 671,070 | -0.48(-1.16%) |
Aug 13, 2008 | 40.21 | 42.23 | 39.68 | 41.73 | 1,232,322 | +1.58(+3.94%) |
Aug 12, 2008 | 38.35 | 40.53 | 38.35 | 40.15 | 1,051,073 | +1.30(+3.35%) |
Aug 11, 2008 | 39.59 | 39.59 | 37.73 | 38.85 | 1,148,553 | -0.75(-1.90%) |
Aug 08, 2008 | 39.78 | 40.80 | 37.87 | 39.61 | 1,419,481 | -0.39(-0.97%) |
Aug 07, 2008 | 41.58 | 41.62 | 39.95 | 39.99 | 1,004,335 | -1.68(-4.04%) |
Aug 06, 2008 | 40.83 | 42.40 | 40.76 | 41.68 | 1,119,279 | +0.71(+1.73%) |
Aug 05, 2008 | 40.55 | 42.58 | 40.25 | 40.97 | 1,650,248 | +0.35(+0.87%) |
Aug 04, 2008 | 47.27 | 47.27 | 40.54 | 40.62 | 1,946,198 | -6.31(-13.44%) |
Aug 01, 2008 | 48.01 | 49.30 | 46.70 | 46.92 | 1,199,318 | -0.57(-1.19%) |
Jul 31, 2008 | 48.31 | 48.36 | 46.77 | 47.49 | 1,225,478 | -0.81(-1.68%) |
Jul 30, 2008 | 44.32 | 48.61 | 43.74 | 48.30 | 2,252,294 | +4.65(+10.65%) |
Jul 29, 2008 | 43.65 | 43.92 | 39.13 | 43.65 | 4,014,789 | -0.23(-0.53%) |
Jul 28, 2008 | 43.69 | 45.08 | 43.49 | 43.88 | 573,411 | +0.09(+0.22%) |
Jul 25, 2008 | 42.03 | 44.44 | 42.03 | 43.79 | 803,307 | +1.75(+4.17%) |
Jul 24, 2008 | 44.90 | 44.91 | 40.43 | 42.04 | 2,405,102 | -2.73(-6.10%) |
Jul 23, 2008 | 48.67 | 49.30 | 44.30 | 44.77 | 1,229,402 | -3.86(-7.94%) |
Jul 22, 2008 | 48.98 | 49.73 | 47.80 | 48.63 | 663,936 | -0.70(-1.41%) |
Jul 21, 2008 | 46.85 | 49.49 | 46.25 | 49.33 | 987,817 | +3.10(+6.71%) |
Jul 18, 2008 | 45.48 | 48.24 | 45.48 | 46.23 | 1,149,130 | +0.37(+0.81%) |
Jul 17, 2008 | 45.69 | 47.35 | 44.93 | 45.86 | 1,104,001 | +0.45(+1.00%) |
Jul 16, 2008 | 45.37 | 45.73 | 43.04 | 45.40 | 794,029 | +0.08(+0.17%) |
Jul 15, 2008 | 46.03 | 46.72 | 44.04 | 45.33 | 914,293 | -0.63(-1.38%) |
Jul 14, 2008 | 46.13 | 46.59 | 44.86 | 45.96 | 815,378 | +0.34(+0.74%) |
Jul 11, 2008 | 45.13 | 46.17 | 43.95 | 45.62 | 745,412 | +0.13(+0.28%) |
Jul 10, 2008 | 45.41 | 46.87 | 44.60 | 45.50 | 779,744 | +0.16(+0.35%) |
Jul 09, 2008 | 44.61 | 46.73 | 44.61 | 45.34 | 1,097,886 | +1.56(+3.57%) |
Jul 08, 2008 | 43.97 | 43.98 | 40.38 | 43.78 | 1,509,699 | -1.11(-2.48%) |
Jul 07, 2008 | 45.11 | 46.79 | 44.27 | 44.89 | 925,376 | +0.17(+0.38%) |
Jul 04, 2008 | 45.87 | 46.30 | 42.50 | 44.72 | 1,165,756 | +0.00(+0.00%) |
Jul 03, 2008 | 45.87 | 46.30 | 42.50 | 44.72 | 1,165,756 | -2.67(-5.63%) |
Jul 02, 2008 | 51.13 | 51.66 | 47.27 | 47.39 | 997,592 | -3.24(-6.40%) |
Jul 01, 2008 | 50.63 | 51.30 | 49.15 | 50.63 | 1,148,471 | +0.03(+0.05%) |
Jun 30, 2008 | 51.37 | 53.33 | 50.60 | 50.60 | 1,791,116 | +0.41(+0.83%) |
Jun 27, 2008 | 48.86 | 50.34 | 47.79 | 50.19 | 1,309,540 | +0.25(+0.50%) |
Jun 26, 2008 | 50.71 | 51.30 | 49.18 | 49.94 | 642,335 | -1.31(-2.55%) |
Jun 25, 2008 | 50.53 | 51.80 | 49.71 | 51.25 | 807,473 | +0.41(+0.82%) |
Jun 24, 2008 | 51.00 | 52.39 | 50.82 | 50.83 | 689,108 | -0.98(-1.89%) |
Jun 23, 2008 | 52.69 | 52.69 | 50.43 | 51.81 | 1,138,640 | -0.67(-1.28%) |
Jun 20, 2008 | 53.34 | 53.87 | 51.82 | 52.48 | 1,337,448 | -1.29(-2.41%) |
Jun 19, 2008 | 53.96 | 55.20 | 53.00 | 53.78 | 1,115,882 | +0.95(+1.80%) |
Jun 18, 2008 | 53.71 | 54.12 | 52.30 | 52.83 | 589,364 | -0.82(-1.52%) |
Jun 17, 2008 | 53.22 | 54.15 | 52.77 | 53.64 | 871,980 | +0.97(+1.85%) |
Jun 16, 2008 | 51.72 | 53.32 | 50.88 | 52.67 | 940,331 | +1.18(+2.29%) |
Jun 13, 2008 | 50.15 | 51.49 | 50.05 | 51.49 | 745,064 | +1.36(+2.72%) |
Jun 12, 2008 | 51.20 | 51.54 | 49.73 | 50.13 | 552,880 | -0.78(-1.53%) |
Jun 11, 2008 | 51.69 | 52.06 | 50.36 | 50.91 | 880,782 | +0.12(+0.23%) |
Jun 10, 2008 | 50.21 | 50.87 | 49.86 | 50.79 | 750,710 | -0.22(-0.43%) |
Jun 09, 2008 | 51.66 | 52.23 | 50.10 | 51.01 | 856,898 | +0.13(+0.25%) |
Jun 06, 2008 | 49.77 | 51.76 | 49.71 | 50.88 | 1,264,981 | +0.99(+1.98%) |
Jun 05, 2008 | 48.34 | 49.89 | 48.00 | 49.89 | 573,464 | +1.78(+3.71%) |
Jun 04, 2008 | 48.64 | 49.56 | 47.81 | 48.11 | 942,357 | -0.54(-1.11%) |
Jun 03, 2008 | 47.04 | 49.26 | 46.48 | 48.65 | 2,074,366 | +2.34(+5.06%) |
Jun 02, 2008 | 45.79 | 46.53 | 44.98 | 46.31 | 860,760 | +0.45(+0.99%) |
May 30, 2008 | 46.34 | 46.64 | 44.96 | 45.86 | 915,414 | -0.43(-0.92%) |
May 29, 2008 | 47.33 | 47.33 | 45.79 | 46.28 | 928,103 | -1.10(-2.32%) |
May 28, 2008 | 45.94 | 47.63 | 45.27 | 47.38 | 1,109,716 | +1.60(+3.48%) |
May 27, 2008 | 44.54 | 45.89 | 44.37 | 45.79 | 648,962 | +1.25(+2.81%) |
May 26, 2008 | 46.15 | 46.45 | 44.10 | 44.54 | 0 | +0.00(+0.00%) |
May 23, 2008 | 46.15 | 46.45 | 44.10 | 44.54 | 740,772 | -1.82(-3.92%) |
May 22, 2008 | 45.70 | 46.48 | 45.16 | 46.35 | 969,378 | +0.70(+1.53%) |
May 21, 2008 | 45.76 | 46.47 | 45.01 | 45.65 | 1,219,055 | +0.33(+0.72%) |
May 20, 2008 | 45.77 | 45.77 | 44.13 | 45.33 | 869,395 | +0.02(+0.04%) |
May 19, 2008 | 44.46 | 45.84 | 44.29 | 45.31 | 1,178,192 | +1.04(+2.36%) |
May 16, 2008 | 44.61 | 45.16 | 43.87 | 44.27 | 670,992 | -0.14(-0.31%) |
May 15, 2008 | 43.86 | 44.51 | 43.78 | 44.40 | 404,792 | +0.63(+1.45%) |
May 14, 2008 | 43.96 | 45.20 | 43.54 | 43.77 | 807,532 | -0.23(-0.53%) |
May 13, 2008 | 43.34 | 44.00 | 42.47 | 44.00 | 857,478 | +0.96(+2.23%) |
May 12, 2008 | 41.88 | 43.34 | 41.01 | 43.04 | 668,102 | +1.28(+3.05%) |
May 09, 2008 | 42.19 | 42.19 | 41.07 | 41.77 | 435,989 | -0.46(-1.10%) |
May 08, 2008 | 42.38 | 42.53 | 41.57 | 42.23 | 829,649 | +0.11(+0.25%) |
May 07, 2008 | 42.77 | 43.63 | 41.82 | 42.12 | 1,032,408 | -0.34(-0.80%) |
May 06, 2008 | 43.61 | 43.61 | 41.99 | 42.46 | 1,207,948 | -0.16(-0.37%) |
May 05, 2008 | 41.77 | 43.02 | 41.16 | 42.62 | 879,966 | +0.96(+2.31%) |
May 02, 2008 | 40.11 | 42.34 | 40.11 | 41.66 | 1,175,115 | +1.71(+4.28%) |
May 01, 2008 | 39.56 | 41.09 | 39.10 | 39.95 | 1,983,189 | +0.38(+0.95%) |
Apr 30, 2008 | 42.09 | 42.83 | 38.69 | 39.57 | 2,769,785 | -2.02(-4.86%) |
Apr 29, 2008 | 44.30 | 46.39 | 39.67 | 41.60 | 2,471,988 | -3.64(-8.05%) |
Apr 28, 2008 | 45.43 | 46.46 | 44.12 | 45.24 | 1,451,696 | -0.22(-0.48%) |
Apr 25, 2008 | 42.84 | 46.12 | 42.84 | 45.46 | 889,331 | +2.42(+5.63%) |
Apr 24, 2008 | 46.58 | 46.58 | 42.59 | 43.04 | 1,657,797 | -3.27(-7.07%) |
Apr 23, 2008 | 46.86 | 47.43 | 45.86 | 46.31 | 681,589 | -0.27(-0.58%) |
Apr 22, 2008 | 47.78 | 47.92 | 46.17 | 46.58 | 1,227,979 | -1.19(-2.49%) |
Apr 21, 2008 | 44.79 | 47.89 | 44.75 | 47.77 | 1,454,251 | +2.71(+6.01%) |
Apr 18, 2008 | 44.48 | 45.84 | 43.66 | 45.06 | 1,316,937 | -0.25(-0.55%) |
Apr 17, 2008 | 45.43 | 46.16 | 44.50 | 45.31 | 1,019,933 | +0.20(+0.45%) |
Apr 16, 2008 | 44.37 | 45.32 | 43.57 | 45.11 | 1,514,941 | +1.77(+4.07%) |
Apr 15, 2008 | 43.89 | 44.40 | 42.44 | 43.34 | 593,955 | -0.33(-0.76%) |
Apr 14, 2008 | 42.45 | 44.14 | 42.38 | 43.68 | 913,390 | +1.29(+3.05%) |
Apr 11, 2008 | 42.51 | 42.90 | 41.80 | 42.38 | 554,693 | -0.45(-1.06%) |
Apr 10, 2008 | 42.03 | 42.97 | 41.35 | 42.83 | 729,574 | +0.59(+1.40%) |
Apr 09, 2008 | 43.25 | 43.57 | 41.99 | 42.24 | 790,332 | -0.87(-2.01%) |
Apr 08, 2008 | 42.39 | 43.82 | 41.78 | 43.11 | 716,265 | +0.80(+1.89%) |
Apr 07, 2008 | 43.51 | 44.47 | 41.93 | 42.31 | 1,008,847 | -0.55(-1.29%) |
Apr 04, 2008 | 42.30 | 43.32 | 41.21 | 42.87 | 2,232,073 | +2.63(+6.54%) |
Apr 03, 2008 | 38.85 | 40.86 | 38.66 | 40.23 | 725,234 | +1.11(+2.84%) |
Apr 02, 2008 | 39.00 | 39.56 | 38.19 | 39.12 | 908,957 | +0.04(+0.10%) |
Apr 01, 2008 | 38.71 | 39.67 | 37.38 | 39.08 | 1,766,916 | +2.04(+5.49%) |
Mar 31, 2008 | 39.14 | 39.14 | 36.29 | 37.05 | 1,114,747 | -1.87(-4.79%) |
Mar 28, 2008 | 38.67 | 39.48 | 38.64 | 38.91 | 745,584 | +0.23(+0.60%) |
Mar 27, 2008 | 39.26 | 39.59 | 38.00 | 38.68 | 875,421 | -0.64(-1.63%) |
Mar 26, 2008 | 39.32 | 39.79 | 38.57 | 39.32 | 689,426 | +0.01(+0.02%) |
Mar 25, 2008 | 38.98 | 40.71 | 38.63 | 39.32 | 1,916,599 | +1.28(+3.37%) |
Mar 24, 2008 | 36.06 | 38.57 | 36.06 | 38.04 | 1,110,574 | +1.82(+5.03%) |
Mar 21, 2008 | 36.68 | 37.35 | 34.91 | 36.21 | 3,031,795 | +0.00(+0.00%) |
Mar 20, 2008 | 36.68 | 37.35 | 34.91 | 36.21 | 3,031,795 | -0.82(-2.21%) |
Mar 19, 2008 | 38.32 | 38.95 | 36.86 | 37.03 | 1,094,347 | -1.29(-3.36%) |
Mar 18, 2008 | 37.38 | 38.55 | 37.07 | 38.32 | 845,770 | +1.73(+4.72%) |
Mar 17, 2008 | 36.66 | 38.19 | 35.73 | 36.59 | 932,029 | -1.21(-3.19%) |
Mar 14, 2008 | 38.42 | 39.15 | 36.87 | 37.80 | 1,191,261 | -0.37(-0.97%) |
Mar 13, 2008 | 36.80 | 38.31 | 36.64 | 38.17 | 1,256,591 | +0.87(+2.32%) |
Mar 12, 2008 | 37.78 | 37.83 | 36.92 | 37.30 | 1,280,106 | -0.19(-0.50%) |
Mar 11, 2008 | 35.67 | 37.49 | 35.10 | 37.49 | 1,206,750 | +2.86(+8.27%) |
Mar 10, 2008 | 36.94 | 36.94 | 34.40 | 34.62 | 1,511,090 | -2.26(-6.11%) |
Mar 07, 2008 | 36.94 | 38.33 | 36.50 | 36.88 | 908,606 | -0.45(-1.21%) |
Mar 06, 2008 | 37.09 | 38.56 | 37.01 | 37.33 | 1,531,520 | -0.03(-0.08%) |
Mar 05, 2008 | 36.32 | 37.40 | 36.30 | 37.36 | 1,048,034 | +0.82(+2.23%) |
Mar 04, 2008 | 36.65 | 37.84 | 35.79 | 36.55 | 1,238,233 | -0.54(-1.46%) |
Mar 03, 2008 | 36.68 | 37.41 | 35.96 | 37.09 | 1,699,175 | +1.33(+3.72%) |
Feb 29, 2008 | 36.44 | 37.34 | 35.50 | 35.75 | 1,372,213 | -0.64(-1.76%) |
Feb 28, 2008 | 36.25 | 37.11 | 35.52 | 36.40 | 896,490 | +0.14(+0.40%) |
Feb 27, 2008 | 35.51 | 36.89 | 35.27 | 36.25 | 1,301,656 | -0.14(-0.40%) |
Feb 26, 2008 | 37.13 | 37.63 | 36.23 | 36.40 | 1,732,835 | -0.73(-1.98%) |
Feb 25, 2008 | 35.06 | 37.43 | 34.49 | 37.13 | 1,911,673 | +2.15(+6.14%) |
Feb 22, 2008 | 34.52 | 35.22 | 34.04 | 34.98 | 1,379,762 | +0.63(+1.85%) |
Feb 21, 2008 | 35.09 | 35.11 | 34.26 | 34.35 | 991,601 | -0.54(-1.55%) |
Feb 20, 2008 | 34.12 | 35.40 | 33.73 | 34.89 | 1,589,906 | +0.49(+1.42%) |
Feb 19, 2008 | 34.59 | 36.02 | 34.27 | 34.40 | 2,380,777 | +0.03(+0.07%) |
Feb 18, 2008 | 33.93 | 34.98 | 33.36 | 34.37 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 33.93 | 34.98 | 33.36 | 34.37 | 1,862,948 | +0.26(+0.76%) |
Feb 14, 2008 | 33.30 | 34.23 | 33.15 | 34.12 | 1,879,597 | +0.55(+1.65%) |
Feb 13, 2008 | 31.97 | 33.84 | 31.97 | 33.56 | 1,992,537 | +1.36(+4.23%) |
Feb 12, 2008 | 29.99 | 33.25 | 29.87 | 32.20 | 3,787,377 | +3.30(+11.41%) |
Feb 11, 2008 | 27.32 | 29.27 | 27.32 | 28.90 | 1,865,937 | +2.10(+7.85%) |
Feb 08, 2008 | 27.02 | 27.28 | 26.60 | 26.80 | 647,717 | -0.05(-0.19%) |
Feb 07, 2008 | 25.48 | 26.89 | 25.45 | 26.85 | 1,533,687 | +1.34(+5.27%) |
Feb 06, 2008 | 25.41 | 26.14 | 25.28 | 25.50 | 785,399 | +0.38(+1.50%) |
Feb 05, 2008 | 26.16 | 26.46 | 25.13 | 25.13 | 717,063 | -1.46(-5.50%) |
Feb 04, 2008 | 26.31 | 26.72 | 26.16 | 26.59 | 1,396,680 | +0.16(+0.62%) |
Feb 01, 2008 | 26.27 | 26.70 | 26.16 | 26.43 | 766,654 | -0.23(-0.87%) |
Jan 31, 2008 | 26.09 | 26.99 | 25.76 | 26.66 | 975,070 | +0.19(+0.74%) |
Jan 30, 2008 | 26.69 | 27.56 | 26.38 | 26.46 | 758,008 | -0.29(-1.08%) |
Jan 29, 2008 | 26.80 | 27.15 | 26.45 | 26.75 | 524,260 | +0.06(+0.24%) |
Jan 28, 2008 | 26.07 | 26.95 | 26.01 | 26.69 | 1,002,739 | +0.62(+2.36%) |
Jan 25, 2008 | 25.73 | 26.66 | 25.73 | 26.07 | 1,247,559 | +0.83(+3.28%) |
Jan 24, 2008 | 25.13 | 25.37 | 24.57 | 25.25 | 1,165,914 | +0.31(+1.23%) |
Jan 23, 2008 | 23.09 | 25.03 | 22.35 | 24.94 | 1,017,416 | +1.33(+5.64%) |
Jan 22, 2008 | 22.34 | 23.87 | 22.17 | 23.61 | 687,405 | +0.30(+1.27%) |
Jan 21, 2008 | 24.34 | 24.91 | 22.93 | 23.31 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 24.34 | 24.91 | 22.93 | 23.31 | 804,421 | -1.38(-5.60%) |
Jan 17, 2008 | 25.62 | 25.62 | 24.58 | 24.69 | 487,455 | -0.89(-3.46%) |
Jan 16, 2008 | 26.45 | 26.45 | 25.29 | 25.58 | 432,754 | -0.89(-3.37%) |
Jan 15, 2008 | 26.47 | 26.97 | 26.33 | 26.47 | 511,444 | -0.40(-1.50%) |
Jan 14, 2008 | 26.40 | 27.54 | 26.30 | 26.87 | 850,261 | +0.89(+3.41%) |
Jan 11, 2008 | 25.55 | 26.43 | 25.35 | 25.99 | 547,790 | +0.28(+1.10%) |
Jan 10, 2008 | 25.03 | 25.94 | 24.72 | 25.70 | 591,728 | +0.49(+1.94%) |
Jan 09, 2008 | 24.81 | 25.22 | 24.00 | 25.21 | 749,809 | +0.52(+2.11%) |
Jan 08, 2008 | 25.15 | 25.67 | 24.63 | 24.69 | 638,850 | -0.45(-1.80%) |
Jan 07, 2008 | 25.34 | 25.91 | 24.84 | 25.15 | 615,162 | -0.01(-0.05%) |
Jan 04, 2008 | 24.85 | 25.38 | 24.72 | 25.16 | 518,817 | +0.03(+0.10%) |
Jan 03, 2008 | 25.50 | 25.56 | 25.03 | 25.13 | 584,883 | -0.27(-1.06%) |
Jan 02, 2008 | 25.75 | 25.79 | 25.24 | 25.40 | 692,817 | -0.35(-1.37%) |
Jan 01, 2008 | 25.97 | 26.13 | 25.61 | 25.75 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 25.97 | 26.13 | 25.61 | 25.75 | 600,166 | -0.25(-0.94%) |
Dec 28, 2007 | 26.28 | 26.83 | 25.95 | 26.00 | 563,710 | +0.02(+0.07%) |
Dec 27, 2007 | 26.92 | 27.01 | 25.98 | 25.98 | 483,475 | -1.19(-4.37%) |
Dec 26, 2007 | 27.32 | 27.92 | 27.02 | 27.17 | 839,183 | -0.03(-0.12%) |
Dec 24, 2007 | 27.01 | 27.36 | 26.95 | 27.20 | 453,865 | +0.41(+1.52%) |
Dec 21, 2007 | 26.70 | 27.01 | 26.33 | 26.79 | 979,101 | +0.55(+2.11%) |
Dec 20, 2007 | 25.85 | 26.24 | 25.38 | 26.24 | 550,656 | +0.64(+2.50%) |
Dec 19, 2007 | 24.88 | 26.00 | 24.76 | 25.60 | 866,834 | +0.72(+2.88%) |
Dec 18, 2007 | 23.47 | 25.12 | 23.47 | 24.88 | 603,827 | +1.36(+5.77%) |
Dec 17, 2007 | 24.45 | 24.45 | 23.52 | 23.52 | 476,125 | -0.79(-3.26%) |
Dec 14, 2007 | 23.89 | 24.78 | 23.82 | 24.32 | 492,231 | +0.27(+1.12%) |
Dec 13, 2007 | 23.90 | 24.07 | 23.35 | 24.05 | 353,095 | +0.28(+1.19%) |
Dec 12, 2007 | 23.99 | 24.52 | 23.47 | 23.76 | 381,965 | +0.38(+1.64%) |
Dec 11, 2007 | 24.04 | 24.47 | 23.34 | 23.38 | 357,711 | -0.59(-2.46%) |
Dec 10, 2007 | 23.99 | 24.06 | 23.71 | 23.97 | 98,384 | -0.01(-0.05%) |
Dec 07, 2007 | 23.67 | 24.14 | 23.56 | 23.98 | 157,308 | +0.33(+1.41%) |
Dec 06, 2007 | 22.98 | 23.81 | 22.98 | 23.65 | 249,458 | +0.67(+2.90%) |
Dec 05, 2007 | 23.12 | 23.14 | 22.62 | 22.98 | 127,996 | +0.17(+0.74%) |
Dec 04, 2007 | 22.88 | 23.10 | 22.56 | 22.81 | 195,014 | -0.21(-0.90%) |
Dec 03, 2007 | 22.78 | 23.57 | 22.78 | 23.02 | 183,392 | -0.04(-0.19%) |
Nov 30, 2007 | 23.25 | 23.63 | 22.95 | 23.07 | 337,947 | +0.03(+0.14%) |
Nov 29, 2007 | 23.12 | 23.47 | 22.88 | 23.03 | 217,460 | -0.14(-0.62%) |
Nov 28, 2007 | 22.17 | 23.22 | 22.08 | 23.18 | 272,227 | +1.21(+5.52%) |
Nov 27, 2007 | 21.61 | 22.00 | 21.57 | 21.97 | 298,650 | +0.40(+1.83%) |
Nov 26, 2007 | 22.17 | 22.35 | 21.52 | 21.57 | 244,762 | -0.61(-2.75%) |
Nov 23, 2007 | 22.45 | 22.55 | 22.00 | 22.18 | 124,809 | +0.00(+0.00%) |
Nov 21, 2007 | 22.38 | 22.66 | 21.99 | 22.18 | 369,175 | -0.12(-0.54%) |
Nov 20, 2007 | 22.30 | 22.34 | 21.93 | 22.30 | 338,289 | -0.04(-0.20%) |
Nov 19, 2007 | 23.16 | 23.30 | 22.08 | 22.34 | 353,572 | -1.00(-4.28%) |
Nov 16, 2007 | 22.90 | 23.50 | 22.53 | 23.34 | 317,435 | +0.62(+2.74%) |
Nov 15, 2007 | 22.93 | 23.09 | 22.44 | 22.72 | 280,820 | -0.35(-1.50%) |
Nov 14, 2007 | 23.34 | 23.38 | 22.79 | 23.07 | 339,595 | -0.18(-0.76%) |
Nov 13, 2007 | 22.78 | 23.32 | 22.68 | 23.24 | 296,262 | +0.63(+2.78%) |
Nov 12, 2007 | 22.82 | 23.10 | 22.48 | 22.61 | 343,543 | -0.19(-0.83%) |
Nov 09, 2007 | 22.54 | 23.00 | 22.27 | 22.80 | 238,315 | -0.02(-0.08%) |
Nov 08, 2007 | 22.47 | 22.93 | 22.30 | 22.82 | 410,246 | +0.52(+2.31%) |
Nov 07, 2007 | 22.81 | 22.82 | 22.24 | 22.31 | 299,287 | -0.82(-3.56%) |
Nov 06, 2007 | 22.68 | 23.16 | 22.46 | 23.13 | 397,828 | +0.58(+2.56%) |
Nov 05, 2007 | 22.55 | 22.78 | 22.22 | 22.55 | 439,378 | -0.10(-0.44%) |
Nov 02, 2007 | 22.91 | 22.91 | 22.39 | 22.65 | 517,862 | -0.01(-0.03%) |
Nov 01, 2007 | 22.93 | 22.96 | 22.36 | 22.66 | 556,705 | -0.53(-2.28%) |
Oct 31, 2007 | 22.61 | 23.33 | 22.46 | 23.19 | 388,118 | +0.62(+2.76%) |
Oct 30, 2007 | 23.13 | 23.28 | 22.13 | 22.56 | 823,835 | -1.15(-4.85%) |
Oct 29, 2007 | 23.78 | 23.87 | 23.41 | 23.71 | 281,934 | +0.16(+0.67%) |
Oct 26, 2007 | 23.34 | 23.71 | 23.17 | 23.56 | 317,594 | +0.61(+2.66%) |
Oct 25, 2007 | 23.05 | 23.42 | 22.46 | 22.95 | 502,579 | -0.01(-0.03%) |
Oct 24, 2007 | 22.68 | 23.09 | 22.40 | 22.95 | 221,122 | +0.09(+0.38%) |
Oct 23, 2007 | 22.90 | 23.03 | 22.43 | 22.86 | 251,687 | +0.04(+0.17%) |
Oct 22, 2007 | 22.29 | 23.14 | 22.19 | 22.83 | 327,146 | +0.31(+1.37%) |
Oct 19, 2007 | 22.97 | 23.02 | 22.30 | 22.52 | 269,995 | -0.52(-2.24%) |
Oct 18, 2007 | 22.88 | 23.03 | 22.67 | 23.03 | 240,703 | -0.02(-0.08%) |
Oct 17, 2007 | 23.19 | 23.38 | 22.60 | 23.05 | 292,123 | +0.13(+0.55%) |
Oct 16, 2007 | 23.27 | 23.40 | 22.71 | 22.93 | 183,552 | -0.31(-1.32%) |
Oct 15, 2007 | 23.20 | 23.25 | 22.85 | 23.24 | 297,376 | +0.16(+0.71%) |
Oct 12, 2007 | 23.13 | 23.47 | 23.03 | 23.07 | 143,275 | -0.07(-0.30%) |
Oct 11, 2007 | 23.49 | 23.63 | 22.93 | 23.14 | 279,069 | -0.28(-1.21%) |
Oct 10, 2007 | 22.97 | 23.56 | 22.88 | 23.42 | 262,831 | +0.33(+1.41%) |
Oct 09, 2007 | 22.90 | 23.27 | 22.76 | 23.10 | 249,299 | +0.20(+0.88%) |
Oct 08, 2007 | 22.97 | 23.03 | 22.51 | 22.90 | 206,317 | -0.31(-1.35%) |
Oct 05, 2007 | 23.24 | 23.35 | 22.99 | 23.21 | 333,514 | +0.21(+0.93%) |
Oct 04, 2007 | 22.73 | 23.03 | 22.65 | 23.00 | 312,659 | +0.40(+1.75%) |
Oct 03, 2007 | 22.14 | 22.73 | 22.14 | 22.60 | 432,533 | +0.42(+1.90%) |
Oct 02, 2007 | 22.14 | 22.23 | 21.83 | 22.18 | 199,471 | +0.02(+0.08%) |