Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 23.03 | 24.47 | 23.03 | 24.47 | 104,162 | +0.77(+3.27%) |
Sep 29, 2008 | 26.82 | 26.82 | 23.05 | 23.70 | 599,898 | -2.07(-8.04%) |
Sep 26, 2008 | 27.16 | 27.16 | 25.29 | 25.77 | 0 | -0.12(-0.47%) |
Sep 25, 2008 | 25.86 | 26.84 | 25.86 | 25.89 | 32,949 | +0.29(+1.14%) |
Sep 24, 2008 | 25.74 | 25.95 | 25.45 | 25.60 | 38,400 | -0.37(-1.42%) |
Sep 23, 2008 | 28.15 | 28.15 | 24.85 | 25.97 | 9,954 | -0.54(-2.05%) |
Sep 22, 2008 | 28.78 | 28.80 | 26.36 | 26.51 | 37,306 | -2.26(-7.84%) |
Sep 19, 2008 | 27.96 | 33.76 | 26.85 | 28.77 | 0 | +2.69(+10.29%) |
Sep 18, 2008 | 26.47 | 26.47 | 23.80 | 26.08 | 84,468 | +1.76(+7.26%) |
Sep 17, 2008 | 26.84 | 26.84 | 24.32 | 24.32 | 40,382 | -1.85(-7.07%) |
Sep 16, 2008 | 23.58 | 26.35 | 23.58 | 26.17 | 101,592 | +0.77(+3.05%) |
Sep 15, 2008 | 26.91 | 26.91 | 25.39 | 25.39 | 41,215 | -1.91(-7.00%) |
Sep 12, 2008 | 27.54 | 27.92 | 27.30 | 27.30 | 12,068 | -0.97(-3.45%) |
Sep 11, 2008 | 27.72 | 28.29 | 27.16 | 28.28 | 14,551 | -0.29(-1.02%) |
Sep 10, 2008 | 28.33 | 28.59 | 27.94 | 28.57 | 4,822 | +0.39(+1.39%) |
Sep 09, 2008 | 30.23 | 30.23 | 28.18 | 28.18 | 26,976 | -1.57(-5.28%) |
Sep 08, 2008 | 30.70 | 30.70 | 28.99 | 29.75 | 21,345 | +1.36(+4.77%) |
Sep 05, 2008 | 27.98 | 28.50 | 27.93 | 28.39 | 0 | +0.08(+0.30%) |
Sep 04, 2008 | 29.01 | 29.01 | 28.31 | 28.31 | 30,553 | -0.77(-2.64%) |
Sep 03, 2008 | 28.72 | 29.11 | 28.72 | 29.08 | 33,409 | +0.59(+2.07%) |
Sep 02, 2008 | 29.15 | 29.15 | 28.47 | 28.49 | 36,697 | +0.00(+0.01%) |
Aug 29, 2008 | 28.42 | 28.63 | 28.32 | 28.49 | 2,743 | -0.08(-0.27%) |
Aug 28, 2008 | 27.99 | 28.56 | 27.90 | 28.56 | 6,383 | +0.94(+3.42%) |
Aug 27, 2008 | 27.21 | 27.62 | 27.21 | 27.62 | 44,693 | +0.65(+2.42%) |
Aug 26, 2008 | 27.06 | 27.19 | 26.89 | 26.97 | 10,856 | -0.07(-0.26%) |
Aug 25, 2008 | 27.81 | 27.81 | 27.04 | 27.04 | 59,187 | -0.54(-1.97%) |
Aug 22, 2008 | 27.36 | 27.59 | 27.26 | 27.58 | 5,959 | +0.40(+1.46%) |
Aug 21, 2008 | 26.71 | 27.27 | 26.71 | 27.18 | 56,064 | +0.17(+0.64%) |
Aug 20, 2008 | 26.97 | 27.41 | 26.85 | 27.01 | 12,059 | -0.22(-0.80%) |
Aug 19, 2008 | 27.39 | 27.43 | 27.05 | 27.23 | 9,709 | -0.60(-2.15%) |
Aug 18, 2008 | 28.06 | 28.41 | 27.83 | 27.83 | 6,385 | -0.70(-2.44%) |
Aug 15, 2008 | 27.99 | 28.52 | 27.99 | 28.52 | 0 | +0.48(+1.71%) |
Aug 14, 2008 | 27.29 | 28.23 | 27.29 | 28.04 | 9,368 | +0.36(+1.30%) |
Aug 13, 2008 | 28.10 | 28.10 | 27.39 | 27.68 | 18,012 | -0.44(-1.56%) |
Aug 12, 2008 | 28.41 | 28.55 | 28.12 | 28.12 | 9,262 | -0.61(-2.14%) |
Aug 11, 2008 | 28.55 | 29.19 | 28.53 | 28.73 | 33,766 | -0.01(-0.03%) |
Aug 08, 2008 | 27.93 | 28.81 | 27.93 | 28.74 | 20,800 | +0.93(+3.34%) |
Aug 07, 2008 | 28.72 | 28.72 | 27.81 | 27.81 | 10,658 | -1.50(-5.13%) |
Aug 06, 2008 | 29.59 | 29.59 | 29.11 | 29.31 | 13,854 | -0.25(-0.86%) |
Aug 05, 2008 | 28.86 | 29.57 | 28.72 | 29.57 | 52,597 | +1.23(+4.33%) |
Aug 04, 2008 | 28.03 | 28.49 | 28.03 | 28.34 | 22,793 | -0.11(-0.38%) |
Aug 01, 2008 | 28.27 | 28.45 | 27.88 | 28.45 | 10,375 | +0.30(+1.06%) |
Jul 31, 2008 | 28.49 | 28.63 | 28.15 | 28.15 | 7,234 | -0.12(-0.43%) |
Jul 30, 2008 | 28.46 | 28.46 | 27.64 | 28.27 | 25,699 | +0.43(+1.54%) |
Jul 29, 2008 | 27.84 | 27.84 | 27.04 | 27.84 | 9,167 | +1.14(+4.28%) |
Jul 28, 2008 | 27.30 | 27.79 | 26.70 | 26.70 | 9,558 | -0.84(-3.06%) |
Jul 25, 2008 | 28.54 | 28.54 | 27.54 | 27.54 | 19,830 | -0.33(-1.18%) |
Jul 24, 2008 | 29.92 | 29.92 | 27.87 | 27.87 | 6,712 | -1.37(-4.70%) |
Jul 23, 2008 | 28.62 | 29.35 | 28.62 | 29.25 | 40,105 | +0.87(+3.08%) |
Jul 22, 2008 | 26.99 | 28.37 | 26.97 | 28.37 | 35,874 | +1.01(+3.71%) |
Jul 21, 2008 | 28.36 | 28.36 | 27.32 | 27.36 | 30,218 | -0.06(-0.22%) |
Jul 18, 2008 | 27.15 | 27.45 | 26.82 | 27.42 | 30,662 | +0.28(+1.02%) |
Jul 17, 2008 | 26.99 | 27.36 | 26.53 | 27.14 | 133,999 | +0.52(+1.96%) |
Jul 16, 2008 | 25.41 | 26.62 | 25.18 | 26.62 | 54,228 | +1.30(+5.15%) |
Jul 15, 2008 | 26.08 | 26.19 | 25.07 | 25.32 | 10,898 | -0.84(-3.23%) |
Jul 14, 2008 | 27.00 | 27.00 | 26.16 | 26.16 | 45,887 | -0.55(-2.04%) |
Jul 11, 2008 | 26.20 | 27.20 | 26.20 | 26.71 | 123,300 | -0.66(-2.41%) |
Jul 10, 2008 | 27.93 | 27.93 | 27.37 | 27.37 | 26,534 | -1.08(-3.79%) |
Jul 09, 2008 | 28.90 | 29.04 | 28.44 | 28.44 | 19,014 | -0.34(-1.19%) |
Jul 08, 2008 | 27.81 | 28.78 | 26.77 | 28.78 | 31,946 | +1.01(+3.62%) |
Jul 07, 2008 | 28.57 | 28.57 | 27.54 | 27.78 | 22,643 | -0.36(-1.28%) |
Jul 04, 2008 | 28.77 | 28.77 | 28.14 | 28.14 | 14,631 | +0.00(+0.00%) |
Jul 03, 2008 | 28.77 | 28.77 | 28.14 | 28.14 | 14,631 | -0.15(-0.52%) |
Jul 02, 2008 | 28.56 | 28.82 | 28.26 | 28.29 | 11,935 | +0.01(+0.03%) |
Jul 01, 2008 | 27.99 | 28.28 | 27.94 | 28.28 | 2,284 | -0.05(-0.16%) |
Jun 30, 2008 | 28.82 | 28.82 | 28.32 | 28.32 | 14,899 | -0.64(-2.20%) |
Jun 27, 2008 | 29.07 | 29.23 | 28.85 | 28.96 | 7,723 | -0.19(-0.66%) |
Jun 26, 2008 | 29.69 | 29.73 | 29.15 | 29.15 | 7,682 | -0.86(-2.86%) |
Jun 25, 2008 | 30.04 | 30.36 | 30.01 | 30.01 | 8,881 | -0.14(-0.45%) |
Jun 24, 2008 | 30.12 | 30.25 | 30.06 | 30.15 | 7,015 | +0.02(+0.07%) |
Jun 23, 2008 | 30.69 | 30.72 | 30.13 | 30.13 | 23,047 | -0.58(-1.90%) |
Jun 20, 2008 | 31.28 | 31.28 | 30.71 | 30.71 | 3,158 | -0.79(-2.51%) |
Jun 19, 2008 | 31.19 | 31.50 | 31.03 | 31.50 | 11,325 | +0.35(+1.11%) |
Jun 18, 2008 | 31.19 | 31.37 | 31.06 | 31.16 | 19,522 | -0.51(-1.62%) |
Jun 17, 2008 | 32.38 | 32.38 | 31.63 | 31.67 | 9,813 | -0.45(-1.41%) |
Jun 16, 2008 | 31.85 | 32.17 | 31.85 | 32.12 | 7,912 | +0.15(+0.48%) |
Jun 13, 2008 | 32.15 | 32.15 | 31.73 | 31.97 | 7,172 | +0.12(+0.39%) |
Jun 12, 2008 | 31.64 | 32.16 | 31.50 | 31.85 | 10,133 | +0.51(+1.62%) |
Jun 11, 2008 | 32.01 | 32.01 | 31.34 | 31.34 | 10,092 | -0.69(-2.16%) |
Jun 10, 2008 | 32.15 | 32.22 | 31.75 | 32.03 | 16,456 | +0.33(+1.04%) |
Jun 09, 2008 | 32.06 | 32.20 | 31.70 | 31.70 | 20,083 | -0.47(-1.45%) |
Jun 06, 2008 | 32.75 | 32.77 | 31.87 | 32.17 | 50,749 | -0.95(-2.88%) |
Jun 05, 2008 | 32.88 | 33.13 | 32.87 | 33.12 | 5,774 | +0.52(+1.58%) |
Jun 04, 2008 | 32.73 | 32.96 | 32.57 | 32.61 | 11,534 | -0.11(-0.33%) |
Jun 03, 2008 | 32.85 | 32.85 | 32.54 | 32.71 | 8,794 | +0.11(+0.35%) |
Jun 02, 2008 | 32.70 | 32.71 | 32.35 | 32.60 | 5,263 | -0.27(-0.82%) |
May 30, 2008 | 33.14 | 33.14 | 32.76 | 32.87 | 9,252 | -0.11(-0.33%) |
May 29, 2008 | 32.43 | 33.04 | 32.43 | 32.97 | 5,717 | +0.54(+1.68%) |
May 28, 2008 | 32.34 | 32.43 | 32.28 | 32.43 | 4,006 | -0.20(-0.61%) |
May 27, 2008 | 32.51 | 32.77 | 32.50 | 32.63 | 4,387 | +0.09(+0.29%) |
May 26, 2008 | 32.64 | 32.67 | 32.53 | 32.53 | 0 | +0.00(+0.00%) |
May 23, 2008 | 32.64 | 32.67 | 32.53 | 32.53 | 5,887 | -0.27(-0.84%) |
May 22, 2008 | 32.56 | 32.85 | 32.53 | 32.81 | 10,335 | +0.30(+0.93%) |
May 21, 2008 | 33.17 | 33.17 | 32.51 | 32.51 | 18,157 | -0.58(-1.76%) |
May 20, 2008 | 33.23 | 33.25 | 33.00 | 33.09 | 6,587 | -0.36(-1.08%) |
May 19, 2008 | 33.50 | 33.67 | 33.32 | 33.45 | 17,659 | +0.02(+0.07%) |
May 16, 2008 | 33.46 | 33.46 | 33.30 | 33.42 | 3,184 | -0.19(-0.57%) |
May 15, 2008 | 33.22 | 33.62 | 33.17 | 33.62 | 6,261 | +0.28(+0.85%) |
May 14, 2008 | 33.30 | 33.57 | 33.00 | 33.33 | 31,038 | +0.33(+0.99%) |
May 13, 2008 | 33.07 | 33.24 | 32.95 | 33.01 | 15,133 | -0.07(-0.22%) |
May 12, 2008 | 32.99 | 33.18 | 32.91 | 33.08 | 21,260 | +0.28(+0.86%) |
May 09, 2008 | 32.80 | 33.24 | 32.74 | 32.80 | 6,463 | -0.52(-1.55%) |
May 08, 2008 | 33.82 | 33.82 | 33.29 | 33.31 | 8,699 | -0.35(-1.05%) |
May 07, 2008 | 34.80 | 34.80 | 33.66 | 33.66 | 4,898 | -1.03(-2.96%) |
May 06, 2008 | 34.15 | 34.78 | 34.01 | 34.69 | 14,489 | +0.17(+0.49%) |
May 05, 2008 | 34.91 | 34.91 | 34.41 | 34.52 | 10,022 | -0.38(-1.10%) |
May 02, 2008 | 35.05 | 35.30 | 34.82 | 34.91 | 13,502 | +0.23(+0.66%) |
May 01, 2008 | 33.76 | 34.79 | 33.71 | 34.68 | 28,733 | +0.80(+2.35%) |
Apr 30, 2008 | 34.08 | 34.22 | 33.79 | 33.88 | 17,356 | -0.16(-0.47%) |
Apr 29, 2008 | 34.26 | 34.26 | 33.94 | 34.04 | 8,042 | -0.02(-0.07%) |
Apr 28, 2008 | 34.04 | 34.22 | 33.68 | 34.06 | 3,490 | +0.03(+0.09%) |
Apr 25, 2008 | 34.00 | 34.14 | 33.54 | 34.03 | 18,678 | +0.12(+0.36%) |
Apr 24, 2008 | 33.19 | 34.00 | 33.13 | 33.91 | 14,705 | +0.97(+2.96%) |
Apr 23, 2008 | 33.30 | 33.30 | 32.74 | 32.94 | 23,324 | -0.27(-0.81%) |
Apr 22, 2008 | 33.53 | 33.63 | 33.20 | 33.20 | 10,694 | -0.56(-1.67%) |
Apr 21, 2008 | 34.16 | 34.16 | 33.72 | 33.77 | 2,549 | -0.65(-1.90%) |
Apr 18, 2008 | 34.37 | 34.76 | 34.36 | 34.42 | 184,026 | +0.60(+1.78%) |
Apr 17, 2008 | 33.43 | 33.84 | 33.43 | 33.82 | 9,979 | +0.22(+0.66%) |
Apr 16, 2008 | 33.27 | 33.59 | 33.22 | 33.59 | 13,935 | +0.81(+2.46%) |
Apr 15, 2008 | 32.74 | 32.79 | 32.54 | 32.79 | 2,303 | +0.22(+0.68%) |
Apr 14, 2008 | 32.59 | 32.68 | 32.51 | 32.57 | 4,048 | -0.30(-0.91%) |
Apr 11, 2008 | 33.10 | 33.33 | 32.87 | 32.87 | 2,867 | -0.62(-1.85%) |
Apr 10, 2008 | 33.31 | 33.51 | 33.28 | 33.48 | 9,384 | +0.14(+0.43%) |
Apr 09, 2008 | 33.76 | 33.99 | 33.32 | 33.34 | 5,735 | -0.36(-1.07%) |
Apr 08, 2008 | 34.00 | 34.02 | 33.70 | 33.70 | 3,389 | -0.44(-1.28%) |
Apr 07, 2008 | 34.09 | 34.39 | 34.02 | 34.14 | 10,688 | +0.16(+0.47%) |
Apr 04, 2008 | 33.99 | 34.24 | 33.79 | 33.98 | 8,081 | -0.02(-0.07%) |
Apr 03, 2008 | 33.94 | 34.12 | 33.76 | 34.00 | 6,647 | -0.37(-1.09%) |
Apr 02, 2008 | 34.33 | 34.53 | 33.96 | 34.38 | 51,226 | +0.48(+1.40%) |
Apr 01, 2008 | 34.01 | 34.01 | 33.30 | 33.90 | 5,213 | +1.32(+4.05%) |
Mar 31, 2008 | 32.20 | 32.84 | 32.06 | 32.58 | 3,519 | +0.38(+1.17%) |
Mar 28, 2008 | 32.61 | 32.61 | 32.21 | 32.21 | 3,128 | -0.29(-0.90%) |
Mar 27, 2008 | 33.02 | 33.02 | 32.48 | 32.50 | 6,256 | -0.26(-0.80%) |
Mar 26, 2008 | 32.97 | 32.97 | 32.65 | 32.76 | 12,513 | -0.61(-1.83%) |
Mar 25, 2008 | 33.15 | 33.37 | 32.90 | 33.37 | 25,417 | +0.11(+0.32%) |
Mar 24, 2008 | 33.47 | 33.66 | 33.27 | 33.27 | 31,934 | +0.18(+0.56%) |
Mar 21, 2008 | 32.24 | 33.08 | 32.22 | 33.08 | 7,560 | +0.00(+0.00%) |
Mar 20, 2008 | 32.24 | 33.08 | 32.22 | 33.08 | 7,560 | +1.13(+3.53%) |
Mar 19, 2008 | 32.84 | 32.97 | 31.88 | 31.95 | 45,751 | -0.41(-1.28%) |
Mar 18, 2008 | 31.77 | 32.37 | 31.37 | 32.37 | 22,810 | +1.43(+4.64%) |
Mar 17, 2008 | 30.69 | 30.94 | 30.00 | 30.93 | 16,293 | -0.06(-0.19%) |
Mar 14, 2008 | 31.84 | 31.84 | 30.89 | 30.99 | 58,004 | -0.99(-3.10%) |
Mar 13, 2008 | 31.04 | 31.98 | 30.98 | 31.98 | 34,281 | +0.12(+0.39%) |
Mar 12, 2008 | 32.33 | 32.87 | 31.86 | 31.86 | 20,725 | -0.71(-2.19%) |
Mar 11, 2008 | 32.48 | 32.57 | 31.73 | 32.57 | 25,808 | +1.26(+4.02%) |
Mar 10, 2008 | 31.96 | 32.04 | 31.30 | 31.32 | 46,142 | -0.36(-1.14%) |
Mar 07, 2008 | 31.61 | 32.22 | 31.33 | 31.68 | 24,635 | -0.01(-0.02%) |
Mar 06, 2008 | 32.21 | 32.21 | 31.68 | 31.68 | 22,810 | -0.75(-2.32%) |
Mar 05, 2008 | 32.90 | 33.15 | 32.32 | 32.44 | 33,890 | -0.31(-0.94%) |
Mar 04, 2008 | 32.55 | 32.74 | 32.11 | 32.74 | 44,969 | -0.12(-0.35%) |
Mar 03, 2008 | 33.13 | 33.13 | 32.35 | 32.86 | 5,344 | -0.26(-0.78%) |
Feb 29, 2008 | 33.48 | 33.60 | 33.01 | 33.12 | 16,554 | -1.21(-3.52%) |
Feb 28, 2008 | 34.72 | 34.75 | 34.32 | 34.32 | 4,431 | -0.92(-2.61%) |
Feb 27, 2008 | 34.91 | 35.48 | 34.82 | 35.24 | 29,719 | +0.34(+0.97%) |
Feb 26, 2008 | 34.68 | 35.04 | 34.52 | 34.91 | 37,572 | +0.30(+0.86%) |
Feb 25, 2008 | 33.73 | 34.75 | 33.71 | 34.61 | 38,582 | +0.69(+2.04%) |
Feb 22, 2008 | 33.53 | 33.92 | 33.07 | 33.92 | 22,680 | +0.42(+1.26%) |
Feb 21, 2008 | 34.10 | 34.10 | 33.50 | 33.50 | 46,924 | -0.23(-0.67%) |
Feb 20, 2008 | 33.32 | 33.91 | 33.19 | 33.72 | 37,409 | +0.22(+0.65%) |
Feb 19, 2008 | 33.40 | 33.77 | 33.25 | 33.50 | 59,959 | +0.13(+0.39%) |
Feb 18, 2008 | 32.81 | 33.37 | 32.58 | 33.37 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 32.81 | 33.37 | 32.58 | 33.37 | 21,246 | +0.22(+0.67%) |
Feb 14, 2008 | 33.23 | 33.50 | 33.05 | 33.15 | 28,806 | -0.03(-0.09%) |
Feb 13, 2008 | 33.13 | 33.25 | 33.08 | 33.18 | 15,380 | +0.13(+0.39%) |
Feb 12, 2008 | 32.79 | 33.33 | 32.56 | 33.05 | 28,415 | +0.61(+1.88%) |
Feb 11, 2008 | 33.46 | 33.46 | 32.29 | 32.44 | 36,236 | -1.50(-4.42%) |
Feb 08, 2008 | 34.22 | 34.33 | 33.76 | 33.94 | 68,953 | -0.41(-1.18%) |
Feb 07, 2008 | 34.47 | 34.61 | 34.08 | 34.35 | 14,729 | -0.21(-0.60%) |
Feb 06, 2008 | 34.95 | 35.08 | 34.51 | 34.55 | 20,985 | -0.17(-0.49%) |
Feb 05, 2008 | 35.29 | 35.29 | 34.72 | 34.72 | 22,028 | -1.44(-3.99%) |
Feb 04, 2008 | 36.36 | 36.36 | 36.04 | 36.17 | 44,448 | -0.21(-0.57%) |
Feb 01, 2008 | 36.10 | 36.37 | 35.79 | 36.37 | 4,040 | +0.68(+1.91%) |
Jan 31, 2008 | 34.52 | 36.14 | 34.52 | 35.69 | 15,250 | +0.53(+1.51%) |
Jan 30, 2008 | 35.74 | 36.46 | 35.16 | 35.16 | 38,191 | -0.97(-2.70%) |
Jan 29, 2008 | 35.89 | 36.15 | 35.81 | 36.13 | 7,429 | +1.10(+3.13%) |
Jan 28, 2008 | 34.55 | 35.05 | 34.24 | 35.04 | 12,773 | +0.93(+2.72%) |
Jan 25, 2008 | 35.65 | 35.65 | 34.11 | 34.11 | 7,951 | -1.07(-3.05%) |
Jan 24, 2008 | 35.28 | 35.42 | 34.96 | 35.18 | 27,372 | +0.21(+0.61%) |
Jan 23, 2008 | 32.41 | 35.06 | 32.41 | 34.97 | 13,295 | +0.88(+2.59%) |
Jan 22, 2008 | 32.29 | 34.72 | 27.27 | 34.09 | 32,690 | +0.17(+0.50%) |
Jan 21, 2008 | 35.18 | 35.28 | 33.43 | 33.92 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 35.18 | 35.28 | 33.43 | 33.92 | 23,592 | -1.18(-3.37%) |
Jan 17, 2008 | 36.56 | 36.56 | 35.07 | 35.10 | 28,415 | -1.73(-4.69%) |
Jan 16, 2008 | 36.80 | 37.34 | 36.60 | 36.82 | 88,505 | +0.04(+0.10%) |
Jan 15, 2008 | 37.10 | 37.10 | 36.71 | 36.79 | 3,128 | -0.65(-1.74%) |
Jan 14, 2008 | 37.24 | 37.45 | 37.19 | 37.44 | 23,723 | +0.38(+1.01%) |
Jan 11, 2008 | 36.98 | 37.42 | 36.84 | 37.06 | 5,604 | -0.29(-0.78%) |
Jan 10, 2008 | 36.55 | 37.60 | 36.55 | 37.35 | 41,580 | +0.69(+1.88%) |
Jan 09, 2008 | 36.11 | 36.68 | 35.76 | 36.66 | 37,148 | +0.58(+1.59%) |
Jan 08, 2008 | 37.32 | 37.32 | 36.09 | 36.09 | 64,130 | -1.02(-2.75%) |
Jan 07, 2008 | 36.89 | 37.18 | 36.63 | 37.11 | 288,457 | +0.43(+1.17%) |
Jan 04, 2008 | 37.05 | 37.05 | 36.68 | 36.68 | 7,299 | -0.74(-1.99%) |
Jan 03, 2008 | 37.22 | 37.50 | 37.22 | 37.42 | 4,171 | +0.15(+0.39%) |
Jan 02, 2008 | 38.12 | 38.12 | 37.18 | 37.28 | 9,384 | -0.81(-2.13%) |
Jan 01, 2008 | 38.01 | 38.25 | 37.82 | 38.09 | 59,829 | +0.00(+0.00%) |
Dec 31, 2007 | 38.01 | 38.25 | 37.82 | 38.09 | 59,829 | +0.01(+0.02%) |
Dec 28, 2007 | 38.37 | 38.38 | 37.99 | 38.08 | 4,040 | +0.11(+0.28%) |
Dec 27, 2007 | 38.51 | 38.51 | 37.98 | 37.98 | 14,859 | -0.84(-2.17%) |
Dec 26, 2007 | 38.93 | 38.93 | 38.65 | 38.82 | 5,865 | -0.27(-0.69%) |
Dec 24, 2007 | 38.82 | 39.09 | 38.64 | 39.09 | 3,258 | +0.79(+2.06%) |
Dec 21, 2007 | 37.91 | 38.30 | 37.89 | 38.30 | 34,932 | +0.96(+2.57%) |
Dec 20, 2007 | 37.58 | 37.58 | 37.16 | 37.34 | 11,470 | -0.30(-0.80%) |
Dec 19, 2007 | 37.52 | 38.14 | 37.39 | 37.64 | 9,384 | +0.09(+0.25%) |
Dec 18, 2007 | 37.34 | 37.55 | 37.00 | 37.55 | 3,649 | +0.33(+0.89%) |
Dec 17, 2007 | 37.56 | 37.56 | 37.22 | 37.22 | 1,433 | -0.19(-0.50%) |
Dec 14, 2007 | 37.73 | 37.82 | 37.40 | 37.40 | 24,635 | -0.85(-2.22%) |
Dec 13, 2007 | 38.37 | 38.37 | 37.56 | 38.25 | 27,372 | -0.20(-0.52%) |
Dec 12, 2007 | 39.17 | 39.17 | 38.34 | 38.45 | 3,519 | +0.09(+0.24%) |
Dec 11, 2007 | 39.74 | 39.84 | 38.36 | 38.36 | 7,169 | -1.37(-3.46%) |
Dec 10, 2007 | 39.62 | 40.02 | 39.43 | 39.73 | 49,401 | +0.26(+0.66%) |
Dec 07, 2007 | 39.78 | 39.82 | 39.47 | 39.47 | 5,083 | -0.13(-0.33%) |
Dec 06, 2007 | 38.74 | 39.63 | 38.74 | 39.60 | 8,081 | +1.01(+2.60%) |
Dec 05, 2007 | 38.79 | 38.89 | 38.31 | 38.60 | 18,900 | +0.78(+2.07%) |
Dec 04, 2007 | 38.31 | 38.31 | 37.78 | 37.81 | 298,754 | -0.45(-1.18%) |
Dec 03, 2007 | 38.01 | 38.46 | 37.93 | 38.27 | 4,040 | -0.32(-0.83%) |
Nov 30, 2007 | 38.74 | 39.30 | 38.39 | 38.59 | 52,269 | +0.57(+1.49%) |
Nov 29, 2007 | 37.71 | 38.02 | 37.69 | 38.02 | 4,562 | -0.21(-0.56%) |
Nov 28, 2007 | 37.44 | 38.31 | 37.40 | 38.24 | 72,863 | +1.33(+3.60%) |
Nov 27, 2007 | 36.75 | 36.92 | 36.45 | 36.91 | 14,338 | +0.87(+2.43%) |
Nov 26, 2007 | 36.94 | 36.94 | 36.03 | 36.03 | 7,951 | -1.07(-2.89%) |
Nov 23, 2007 | 36.67 | 37.11 | 36.63 | 37.11 | 5,344 | +1.00(+2.78%) |
Nov 21, 2007 | 36.67 | 36.72 | 35.89 | 36.11 | 9,515 | -1.06(-2.86%) |
Nov 20, 2007 | 37.33 | 37.37 | 36.56 | 37.17 | 6,256 | -0.18(-0.49%) |
Nov 19, 2007 | 37.49 | 37.57 | 37.10 | 37.35 | 16,423 | -0.70(-1.83%) |
Nov 16, 2007 | 38.38 | 38.38 | 37.75 | 38.05 | 13,686 | -0.26(-0.68%) |
Nov 15, 2007 | 38.78 | 38.83 | 37.94 | 38.31 | 48,619 | -0.70(-1.79%) |
Nov 14, 2007 | 39.72 | 39.72 | 39.01 | 39.01 | 10,427 | -0.04(-0.10%) |
Nov 13, 2007 | 38.51 | 39.09 | 38.18 | 39.05 | 22,549 | +1.15(+3.04%) |
Nov 12, 2007 | 38.06 | 38.63 | 37.90 | 37.90 | 14,859 | -0.05(-0.14%) |
Nov 09, 2007 | 37.29 | 38.58 | 37.14 | 37.95 | 20,594 | +0.23(+0.61%) |
Nov 08, 2007 | 37.05 | 37.78 | 36.83 | 37.72 | 64,391 | +0.10(+0.27%) |
Nov 07, 2007 | 38.38 | 38.67 | 37.55 | 37.62 | 119,788 | -1.10(-2.84%) |
Nov 06, 2007 | 38.82 | 38.83 | 38.41 | 38.72 | 26,466 | +0.20(+0.53%) |
Nov 05, 2007 | 37.99 | 38.76 | 37.99 | 38.52 | 13,165 | +0.05(+0.14%) |
Nov 02, 2007 | 38.40 | 38.51 | 37.67 | 38.47 | 28,024 | -0.27(-0.69%) |
Nov 01, 2007 | 39.10 | 39.30 | 38.74 | 38.74 | 43,796 | -1.18(-2.96%) |
Oct 31, 2007 | 39.92 | 40.17 | 39.42 | 39.92 | 32,325 | +0.12(+0.29%) |
Oct 30, 2007 | 40.09 | 40.09 | 39.78 | 39.80 | 2,346 | -0.21(-0.54%) |
Oct 29, 2007 | 40.16 | 40.16 | 39.93 | 40.02 | 40,277 | +0.03(+0.08%) |
Oct 26, 2007 | 39.97 | 40.16 | 39.32 | 39.99 | 14,207 | +0.56(+1.42%) |
Oct 25, 2007 | 39.89 | 40.15 | 38.71 | 39.43 | 59,829 | -0.22(-0.56%) |
Oct 24, 2007 | 39.66 | 39.82 | 38.87 | 39.65 | 26,199 | -0.29(-0.73%) |
Oct 23, 2007 | 40.35 | 40.42 | 39.93 | 39.94 | 51,747 | -0.21(-0.52%) |
Oct 22, 2007 | 39.59 | 40.22 | 39.50 | 40.15 | 54,484 | +0.48(+1.22%) |
Oct 19, 2007 | 40.45 | 40.47 | 39.66 | 39.66 | 8,081 | -1.03(-2.53%) |
Oct 18, 2007 | 40.66 | 40.77 | 40.61 | 40.69 | 5,604 | -0.30(-0.73%) |
Oct 17, 2007 | 41.35 | 41.43 | 40.62 | 40.99 | 15,511 | -0.25(-0.60%) |
Oct 16, 2007 | 41.54 | 41.54 | 41.14 | 41.24 | 1,173 | -0.51(-1.23%) |
Oct 15, 2007 | 42.26 | 42.26 | 41.62 | 41.75 | 7,560 | -0.51(-1.20%) |
Oct 12, 2007 | 42.25 | 42.26 | 42.23 | 42.26 | 782 | +0.14(+0.33%) |
Oct 11, 2007 | 42.43 | 42.47 | 42.04 | 42.12 | 19,160 | -0.12(-0.29%) |
Oct 10, 2007 | 42.47 | 42.47 | 42.23 | 42.24 | 2,215 | -0.30(-0.70%) |
Oct 09, 2007 | 42.30 | 42.59 | 42.13 | 42.54 | 23,201 | +0.21(+0.49%) |
Oct 08, 2007 | 42.35 | 42.38 | 42.23 | 42.33 | 17,857 | -0.21(-0.50%) |
Oct 05, 2007 | 42.37 | 42.66 | 42.26 | 42.55 | 10,167 | +0.62(+1.48%) |
Oct 04, 2007 | 42.05 | 42.05 | 41.93 | 41.93 | 1,042 | +0.19(+0.46%) |
Oct 03, 2007 | 41.66 | 41.77 | 41.66 | 41.73 | 1,824 | -0.18(-0.44%) |
Oct 02, 2007 | 41.88 | 41.97 | 41.81 | 41.92 | 8,342 | +0.10(+0.24%) |