Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 26.54 | 26.89 | 26.10 | 26.54 | 45,577 | +1.49(+5.95%) |
Sep 29, 2008 | 27.91 | 27.25 | 25.05 | 25.05 | 24,633 | -2.86(-10.25%) |
Sep 26, 2008 | 27.91 | 28.45 | 27.70 | 27.91 | 34,628 | -0.44(-1.55%) |
Sep 25, 2008 | 28.35 | 28.35 | 28.35 | 28.35 | 0 | +0.00(+0.00%) |
Sep 24, 2008 | 28.35 | 29.00 | 28.34 | 28.35 | 20,773 | +0.23(+0.82%) |
Sep 23, 2008 | 28.20 | 28.85 | 27.92 | 28.12 | 17,499 | -0.08(-0.28%) |
Sep 22, 2008 | 28.20 | 28.60 | 27.80 | 28.20 | 17,686 | +0.50(+1.81%) |
Sep 19, 2008 | 27.70 | 28.40 | 27.20 | 27.70 | 36,133 | +0.60(+2.21%) |
Sep 18, 2008 | 27.10 | 27.10 | 26.20 | 27.10 | 36,817 | +0.77(+2.92%) |
Sep 17, 2008 | 26.33 | 26.33 | 25.20 | 26.33 | 18,456 | +0.35(+1.35%) |
Sep 16, 2008 | 25.98 | 26.57 | 25.75 | 25.98 | 16,843 | -0.52(-1.96%) |
Sep 15, 2008 | 26.50 | 27.05 | 26.30 | 26.50 | 154,653 | -0.07(-0.26%) |
Sep 12, 2008 | 26.57 | 27.00 | 25.50 | 26.57 | 271,266 | +0.42(+1.61%) |
Sep 11, 2008 | 26.15 | 26.15 | 25.70 | 26.15 | 19,827 | -1.00(-3.68%) |
Sep 10, 2008 | 27.15 | 27.35 | 26.75 | 27.15 | 25,675 | +0.20(+0.74%) |
Sep 09, 2008 | 26.95 | 27.75 | 26.95 | 26.95 | 59,063 | -0.45(-1.64%) |
Sep 08, 2008 | 27.40 | 27.80 | 27.20 | 27.40 | 14,307 | -0.13(-0.47%) |
Sep 05, 2008 | 27.53 | 27.55 | 27.00 | 27.53 | 103,375 | -0.31(-1.11%) |
Sep 04, 2008 | 27.84 | 28.80 | 27.84 | 27.84 | 238,239 | -1.29(-4.43%) |
Sep 03, 2008 | 29.13 | 29.13 | 28.80 | 29.13 | 23,329 | -0.19(-0.65%) |
Sep 02, 2008 | 29.32 | 29.80 | 29.32 | 29.32 | 16,194 | -0.13(-0.44%) |
Aug 29, 2008 | 29.45 | 29.50 | 29.20 | 29.45 | 18,235 | +0.60(+2.08%) |
Aug 28, 2008 | 28.38 | 29.10 | 28.80 | 28.85 | 23,278 | +0.47(+1.66%) |
Aug 27, 2008 | 28.38 | 28.58 | 28.20 | 28.38 | 15,176 | -0.22(-0.77%) |
Aug 26, 2008 | 28.60 | 28.70 | 28.30 | 28.60 | 20,888 | -0.10(-0.35%) |
Aug 25, 2008 | 28.70 | 29.00 | 28.45 | 28.70 | 43,792 | -0.75(-2.55%) |
Aug 22, 2008 | 29.45 | 29.59 | 29.31 | 29.45 | 37,339 | +0.40(+1.38%) |
Aug 21, 2008 | 29.05 | 29.35 | 28.85 | 29.05 | 130,197 | -0.15(-0.51%) |
Aug 20, 2008 | 29.20 | 29.52 | 29.05 | 29.20 | 94,520 | +0.00(+0.00%) |
Aug 19, 2008 | 29.60 | 29.30 | 29.07 | 29.20 | 438,614 | -0.40(-1.35%) |
Aug 18, 2008 | 29.60 | 30.20 | 29.50 | 29.60 | 635,290 | -1.05(-3.43%) |
Aug 15, 2008 | 30.65 | 31.00 | 30.57 | 30.65 | 113,123 | -0.80(-2.54%) |
Aug 14, 2008 | 31.45 | 31.65 | 31.10 | 31.45 | 16,970 | -0.05(-0.16%) |
Aug 13, 2008 | 31.50 | 31.75 | 31.10 | 31.50 | 30,098 | -0.71(-2.20%) |
Aug 12, 2008 | 32.96 | 32.45 | 32.00 | 32.21 | 19,098 | -0.75(-2.28%) |
Aug 11, 2008 | 32.96 | 33.00 | 32.30 | 32.96 | 27,519 | +1.05(+3.29%) |
Aug 08, 2008 | 31.91 | 31.95 | 31.05 | 31.91 | 20,603 | -0.18(-0.56%) |
Aug 07, 2008 | 32.09 | 32.85 | 32.09 | 32.09 | 17,630 | -1.61(-4.78%) |
Aug 06, 2008 | 33.70 | 33.98 | 32.97 | 33.70 | 23,025 | +1.46(+4.53%) |
Aug 05, 2008 | 32.24 | 32.25 | 31.50 | 32.24 | 20,668 | +2.19(+7.29%) |
Aug 04, 2008 | 30.05 | 30.25 | 29.75 | 30.05 | 30,085 | -0.35(-1.15%) |
Aug 01, 2008 | 30.40 | 31.25 | 30.37 | 30.40 | 19,631 | -0.15(-0.49%) |
Jul 31, 2008 | 31.15 | 30.92 | 30.55 | 30.55 | 16,158 | -0.60(-1.93%) |
Jul 30, 2008 | 30.55 | 31.16 | 30.90 | 31.15 | 19,192 | +0.60(+1.96%) |
Jul 29, 2008 | 30.55 | 30.75 | 30.10 | 30.55 | 47,587 | +0.56(+1.87%) |
Jul 28, 2008 | 29.99 | 30.70 | 29.99 | 29.99 | 15,750 | -0.39(-1.28%) |
Jul 25, 2008 | 30.38 | 30.72 | 30.36 | 30.38 | 16,907 | -0.07(-0.23%) |
Jul 24, 2008 | 30.45 | 31.00 | 30.42 | 30.45 | 14,406 | -0.20(-0.65%) |
Jul 23, 2008 | 30.65 | 30.90 | 30.57 | 30.65 | 15,369 | +0.15(+0.49%) |
Jul 22, 2008 | 30.50 | 30.85 | 30.21 | 30.50 | 13,460 | -0.30(-0.97%) |
Jul 21, 2008 | 29.90 | 30.80 | 30.55 | 30.80 | 9,061 | +0.90(+3.01%) |
Jul 18, 2008 | 29.90 | 30.20 | 29.90 | 29.90 | 10,049 | +0.20(+0.67%) |
Jul 17, 2008 | 29.17 | 30.25 | 29.60 | 29.70 | 25,540 | +0.53(+1.82%) |
Jul 16, 2008 | 29.17 | 29.17 | 28.20 | 29.17 | 30,432 | +1.38(+4.97%) |
Jul 15, 2008 | 27.79 | 28.00 | 27.42 | 27.79 | 24,431 | -0.81(-2.83%) |
Jul 14, 2008 | 28.60 | 29.10 | 28.56 | 28.60 | 38,855 | -0.41(-1.41%) |
Jul 11, 2008 | 29.01 | 29.17 | 28.60 | 29.01 | 20,866 | -0.68(-2.29%) |
Jul 10, 2008 | 29.69 | 29.70 | 29.35 | 29.69 | 11,352 | +0.44(+1.50%) |
Jul 09, 2008 | 29.25 | 29.78 | 29.25 | 29.25 | 23,954 | -0.13(-0.44%) |
Jul 08, 2008 | 29.38 | 29.45 | 28.95 | 29.38 | 29,788 | -0.87(-2.88%) |
Jul 07, 2008 | 30.25 | 30.75 | 30.00 | 30.25 | 19,805 | -0.35(-1.14%) |
Jul 04, 2008 | 30.60 | 31.10 | 30.38 | 30.60 | 156,755 | +0.00(+0.00%) |
Jul 03, 2008 | 30.60 | 31.10 | 30.38 | 30.60 | 156,755 | +0.05(+0.16%) |
Jul 02, 2008 | 30.55 | 31.00 | 30.55 | 30.55 | 14,919 | -0.07(-0.23%) |
Jul 01, 2008 | 30.62 | 30.85 | 30.25 | 30.62 | 29,442 | -0.83(-2.64%) |
Jun 30, 2008 | 31.45 | 31.75 | 31.00 | 31.45 | 72,264 | -0.40(-1.26%) |
Jun 27, 2008 | 31.85 | 31.95 | 31.50 | 31.85 | 34,570 | -0.05(-0.16%) |
Jun 26, 2008 | 31.90 | 32.55 | 31.80 | 31.90 | 47,388 | -1.75(-5.20%) |
Jun 25, 2008 | 33.65 | 33.71 | 33.15 | 33.65 | 52,842 | +1.05(+3.22%) |
Jun 24, 2008 | 32.60 | 32.96 | 32.48 | 32.60 | 31,399 | -0.31(-0.94%) |
Jun 23, 2008 | 32.65 | 33.15 | 32.70 | 32.91 | 21,802 | +0.26(+0.80%) |
Jun 20, 2008 | 32.65 | 33.30 | 32.35 | 32.65 | 130,647 | -1.05(-3.12%) |
Jun 19, 2008 | 33.70 | 33.80 | 33.45 | 33.70 | 21,927 | -0.80(-2.32%) |
Jun 18, 2008 | 34.50 | 34.50 | 34.20 | 34.50 | 32,328 | -0.35(-1.00%) |
Jun 17, 2008 | 34.85 | 34.90 | 34.60 | 34.85 | 20,004 | +0.40(+1.16%) |
Jun 16, 2008 | 34.45 | 34.85 | 34.30 | 34.45 | 35,735 | +0.15(+0.44%) |
Jun 13, 2008 | 34.30 | 34.35 | 33.90 | 34.30 | 29,904 | +0.15(+0.44%) |
Jun 12, 2008 | 34.15 | 34.30 | 33.85 | 34.15 | 29,213 | +0.00(+0.00%) |
Jun 11, 2008 | 34.15 | 34.35 | 33.80 | 34.15 | 79,076 | -0.20(-0.58%) |
Jun 10, 2008 | 34.35 | 34.60 | 34.15 | 34.35 | 36,015 | -0.25(-0.72%) |
Jun 09, 2008 | 34.60 | 35.40 | 34.55 | 34.60 | 91,091 | -1.00(-2.81%) |
Jun 06, 2008 | 35.60 | 38.85 | 35.40 | 35.60 | 18,285 | +0.14(+0.39%) |
Jun 05, 2008 | 35.46 | 35.46 | 34.90 | 35.46 | 30,929 | +1.21(+3.53%) |
Jun 04, 2008 | 34.25 | 34.85 | 34.25 | 34.25 | 14,239 | -0.15(-0.44%) |
Jun 03, 2008 | 34.40 | 34.90 | 34.35 | 34.40 | 36,464 | -0.70(-1.99%) |
Jun 02, 2008 | 35.10 | 35.21 | 34.85 | 35.10 | 12,442 | -0.35(-0.99%) |
May 30, 2008 | 35.90 | 35.50 | 35.04 | 35.45 | 11,393 | -0.45(-1.25%) |
May 29, 2008 | 35.90 | 35.90 | 35.57 | 35.90 | 16,467 | -0.40(-1.10%) |
May 28, 2008 | 36.30 | 36.45 | 36.10 | 36.30 | 25,476 | +0.80(+2.25%) |
May 27, 2008 | 35.70 | 35.60 | 35.20 | 35.50 | 37,088 | -0.20(-0.56%) |
May 26, 2008 | 35.70 | 36.35 | 35.65 | 35.70 | 19,742 | +0.00(+0.00%) |
May 23, 2008 | 35.70 | 36.35 | 35.65 | 35.70 | 19,742 | +0.30(+0.85%) |
May 22, 2008 | 35.40 | 35.79 | 35.35 | 35.40 | 19,184 | +0.55(+1.58%) |
May 21, 2008 | 34.85 | 35.40 | 34.85 | 34.85 | 16,400 | -0.44(-1.25%) |
May 20, 2008 | 35.29 | 35.75 | 35.20 | 35.29 | 46,782 | -1.01(-2.78%) |
May 19, 2008 | 36.85 | 36.50 | 35.85 | 36.30 | 17,509 | -0.55(-1.49%) |
May 16, 2008 | 36.85 | 36.85 | 36.00 | 36.85 | 16,884 | +1.50(+4.24%) |
May 15, 2008 | 35.35 | 35.50 | 35.00 | 35.35 | 22,144 | +0.60(+1.73%) |
May 14, 2008 | 34.75 | 35.00 | 34.50 | 34.75 | 408,078 | +0.10(+0.29%) |
May 13, 2008 | 34.65 | 34.65 | 34.20 | 34.65 | 21,079 | -0.05(-0.14%) |
May 12, 2008 | 34.70 | 35.00 | 34.25 | 34.70 | 18,545 | +0.41(+1.20%) |
May 09, 2008 | 34.15 | 34.60 | 34.15 | 34.29 | 29,342 | +0.14(+0.41%) |
May 08, 2008 | 34.15 | 34.15 | 32.20 | 34.15 | 30,912 | +1.75(+5.40%) |
May 07, 2008 | 32.40 | 33.00 | 32.40 | 32.40 | 9,549 | -0.60(-1.82%) |
May 06, 2008 | 33.00 | 33.55 | 32.70 | 33.00 | 304,245 | +1.70(+5.43%) |
May 05, 2008 | 31.30 | 32.90 | 30.95 | 31.30 | 33,804 | +0.30(+0.97%) |
May 02, 2008 | 31.70 | 31.50 | 31.00 | 31.00 | 17,005 | -0.70(-2.21%) |
May 01, 2008 | 31.70 | 31.85 | 31.50 | 31.70 | 18,203 | -0.20(-0.63%) |
Apr 30, 2008 | 31.90 | 32.00 | 31.75 | 31.90 | 20,778 | +0.10(+0.31%) |
Apr 29, 2008 | 31.80 | 32.05 | 31.80 | 31.80 | 24,497 | -1.15(-3.49%) |
Apr 28, 2008 | 32.95 | 32.96 | 32.75 | 32.95 | 23,961 | +0.25(+0.76%) |
Apr 25, 2008 | 33.00 | 32.96 | 32.45 | 32.70 | 27,988 | -0.30(-0.91%) |
Apr 24, 2008 | 33.00 | 33.15 | 32.10 | 33.00 | 181,906 | +0.30(+0.92%) |
Apr 23, 2008 | 32.70 | 32.85 | 32.45 | 32.70 | 211,021 | +0.10(+0.31%) |
Apr 22, 2008 | 32.60 | 32.90 | 32.60 | 32.60 | 163,191 | -0.49(-1.48%) |
Apr 21, 2008 | 33.09 | 33.09 | 32.65 | 33.09 | 57,288 | +0.49(+1.50%) |
Apr 18, 2008 | 32.60 | 32.99 | 32.60 | 32.60 | 27,348 | +0.06(+0.18%) |
Apr 17, 2008 | 32.54 | 32.75 | 32.40 | 32.54 | 21,348 | -0.76(-2.28%) |
Apr 16, 2008 | 33.30 | 33.30 | 32.55 | 33.30 | 14,734 | +1.15(+3.58%) |
Apr 15, 2008 | 32.15 | 32.40 | 32.00 | 32.15 | 338,094 | +0.35(+1.10%) |
Apr 14, 2008 | 31.50 | 37.80 | 31.80 | 31.80 | 13,380 | +0.30(+0.95%) |
Apr 11, 2008 | 32.15 | 32.15 | 31.50 | 31.50 | 378,497 | -0.65(-2.02%) |
Apr 10, 2008 | 32.15 | 32.25 | 31.80 | 32.15 | 14,937 | -0.14(-0.43%) |
Apr 09, 2008 | 32.29 | 32.60 | 32.29 | 32.29 | 9,616 | -0.46(-1.40%) |
Apr 08, 2008 | 32.95 | 33.09 | 32.60 | 32.75 | 175,290 | -0.20(-0.61%) |
Apr 07, 2008 | 32.95 | 33.40 | 32.95 | 32.95 | 55,651 | +0.04(+0.12%) |
Apr 04, 2008 | 32.91 | 33.25 | 32.85 | 32.91 | 27,770 | -0.13(-0.39%) |
Apr 03, 2008 | 33.04 | 33.35 | 32.60 | 33.04 | 47,978 | -0.21(-0.63%) |
Apr 02, 2008 | 33.70 | 33.55 | 33.15 | 33.25 | 26,176 | -0.45(-1.34%) |
Apr 01, 2008 | 33.30 | 33.70 | 33.01 | 33.70 | 42,672 | +0.40(+1.20%) |
Mar 31, 2008 | 33.30 | 33.60 | 32.75 | 33.30 | 27,923 | +0.35(+1.06%) |
Mar 28, 2008 | 33.20 | 33.10 | 32.45 | 32.95 | 29,901 | -0.25(-0.75%) |
Mar 27, 2008 | 32.90 | 33.35 | 32.90 | 33.20 | 20,683 | +0.30(+0.91%) |
Mar 26, 2008 | 32.29 | 32.90 | 32.38 | 32.90 | 15,794 | +0.61(+1.89%) |
Mar 25, 2008 | 32.29 | 33.02 | 32.15 | 32.29 | 30,082 | +1.39(+4.50%) |
Mar 24, 2008 | 30.60 | 31.00 | 30.05 | 30.90 | 31,054 | +0.30(+0.98%) |
Mar 21, 2008 | 30.60 | 30.66 | 29.65 | 30.60 | 50,969 | +0.00(+0.00%) |
Mar 20, 2008 | 30.60 | 30.66 | 29.65 | 30.60 | 50,969 | +0.85(+2.86%) |
Mar 19, 2008 | 29.75 | 30.65 | 29.75 | 29.75 | 18,866 | -0.95(-3.09%) |
Mar 18, 2008 | 30.65 | 31.35 | 30.30 | 30.70 | 30,945 | +0.05(+0.16%) |
Mar 17, 2008 | 30.65 | 31.30 | 30.30 | 30.65 | 28,719 | -0.36(-1.16%) |
Mar 14, 2008 | 31.50 | 32.00 | 31.00 | 31.01 | 32,113 | -0.49(-1.56%) |
Mar 13, 2008 | 31.95 | 31.65 | 31.20 | 31.50 | 16,638 | -0.45(-1.41%) |
Mar 12, 2008 | 31.95 | 32.25 | 31.85 | 31.95 | 28,626 | +0.75(+2.40%) |
Mar 11, 2008 | 31.20 | 31.60 | 30.95 | 31.20 | 45,006 | +0.15(+0.48%) |
Mar 10, 2008 | 31.05 | 31.55 | 31.05 | 31.05 | 22,020 | +0.30(+0.98%) |
Mar 07, 2008 | 30.75 | 30.80 | 30.35 | 30.75 | 19,222 | -0.15(-0.49%) |
Mar 06, 2008 | 31.40 | 31.55 | 30.90 | 30.90 | 57,105 | -0.50(-1.59%) |
Mar 05, 2008 | 31.75 | 31.95 | 31.05 | 31.40 | 24,321 | -0.35(-1.10%) |
Mar 04, 2008 | 31.75 | 32.25 | 31.20 | 31.75 | 19,861 | +0.15(+0.47%) |
Mar 03, 2008 | 31.60 | 31.95 | 31.50 | 31.60 | 125,307 | +0.35(+1.12%) |
Feb 29, 2008 | 31.80 | 32.10 | 31.25 | 31.25 | 21,199 | -0.55(-1.73%) |
Feb 28, 2008 | 31.80 | 32.30 | 31.80 | 31.80 | 31,212 | -0.80(-2.45%) |
Feb 27, 2008 | 32.60 | 32.75 | 32.00 | 32.60 | 24,494 | -0.20(-0.61%) |
Feb 26, 2008 | 32.80 | 32.85 | 32.30 | 32.80 | 26,881 | +0.05(+0.15%) |
Feb 25, 2008 | 32.75 | 32.75 | 32.20 | 32.75 | 25,666 | +1.05(+3.31%) |
Feb 22, 2008 | 31.65 | 32.10 | 31.20 | 31.70 | 22,438 | +0.05(+0.16%) |
Feb 21, 2008 | 31.80 | 32.30 | 31.65 | 31.65 | 18,182 | -0.15(-0.47%) |
Feb 20, 2008 | 32.50 | 31.85 | 31.15 | 31.80 | 39,088 | -0.70(-2.15%) |
Feb 19, 2008 | 31.65 | 32.85 | 32.20 | 32.50 | 15,567 | +0.85(+2.69%) |
Feb 18, 2008 | 31.65 | 31.87 | 31.50 | 31.65 | 24,644 | +0.00(+0.00%) |
Feb 15, 2008 | 31.65 | 31.87 | 31.50 | 31.65 | 24,644 | -0.25(-0.78%) |
Feb 14, 2008 | 31.90 | 32.00 | 31.55 | 31.90 | 14,458 | +0.11(+0.35%) |
Feb 13, 2008 | 31.79 | 31.95 | 31.37 | 31.79 | 24,244 | +0.49(+1.57%) |
Feb 12, 2008 | 31.30 | 31.80 | 31.20 | 31.30 | 25,724 | +0.55(+1.79%) |
Feb 11, 2008 | 30.75 | 31.00 | 30.45 | 30.75 | 29,841 | +0.10(+0.33%) |
Feb 08, 2008 | 30.65 | 30.65 | 30.15 | 30.65 | 24,923 | +0.55(+1.83%) |
Feb 07, 2008 | 30.00 | 30.55 | 29.95 | 30.10 | 29,753 | +0.10(+0.33%) |
Feb 06, 2008 | 30.00 | 31.05 | 30.00 | 30.00 | 61,408 | -0.50(-1.64%) |
Feb 05, 2008 | 32.30 | 31.40 | 30.50 | 30.50 | 29,330 | -1.80(-5.57%) |
Feb 04, 2008 | 32.35 | 32.30 | 31.75 | 32.30 | 23,989 | -0.05(-0.15%) |
Feb 01, 2008 | 31.50 | 32.75 | 32.00 | 32.35 | 24,093 | +0.85(+2.70%) |
Jan 31, 2008 | 31.50 | 32.00 | 31.15 | 31.50 | 25,500 | -1.10(-3.37%) |
Jan 30, 2008 | 32.60 | 32.60 | 31.45 | 32.60 | 33,608 | +1.80(+5.84%) |
Jan 29, 2008 | 30.80 | 30.95 | 30.50 | 30.80 | 33,080 | +0.50(+1.65%) |
Jan 28, 2008 | 30.10 | 30.40 | 29.95 | 30.30 | 29,376 | +0.20(+0.66%) |
Jan 25, 2008 | 30.85 | 31.20 | 30.08 | 30.10 | 64,098 | -0.75(-2.43%) |
Jan 24, 2008 | 30.85 | 30.90 | 29.85 | 30.85 | 68,316 | +2.00(+6.93%) |
Jan 23, 2008 | 28.85 | 28.85 | 27.60 | 28.85 | 94,950 | -0.75(-2.53%) |
Jan 22, 2008 | 30.20 | 30.00 | 28.90 | 29.60 | 115,417 | -0.60(-1.99%) |
Jan 21, 2008 | 30.20 | 30.93 | 29.90 | 30.20 | 35,874 | +0.00(+0.00%) |
Jan 18, 2008 | 30.20 | 30.93 | 29.90 | 30.20 | 35,874 | +0.60(+2.03%) |
Jan 17, 2008 | 29.60 | 30.34 | 29.55 | 29.60 | 35,344 | -0.20(-0.67%) |
Jan 16, 2008 | 29.80 | 30.60 | 29.75 | 29.80 | 32,605 | -1.90(-5.99%) |
Jan 15, 2008 | 33.15 | 32.50 | 31.70 | 31.70 | 27,368 | -1.45(-4.37%) |
Jan 14, 2008 | 33.00 | 33.40 | 33.10 | 33.15 | 20,673 | +0.15(+0.45%) |
Jan 11, 2008 | 33.00 | 33.40 | 32.75 | 33.00 | 46,327 | -0.63(-1.87%) |
Jan 10, 2008 | 33.63 | 34.00 | 33.50 | 33.63 | 25,405 | -0.42(-1.23%) |
Jan 09, 2008 | 35.25 | 34.50 | 34.00 | 34.05 | 33,625 | -1.20(-3.40%) |
Jan 08, 2008 | 35.25 | 35.90 | 35.15 | 35.25 | 22,075 | -0.80(-2.22%) |
Jan 07, 2008 | 36.70 | 36.60 | 36.00 | 36.05 | 214,421 | -0.65(-1.77%) |
Jan 04, 2008 | 36.70 | 36.90 | 36.50 | 36.70 | 45,229 | -0.05(-0.14%) |
Jan 03, 2008 | 36.75 | 37.15 | 36.70 | 36.75 | 169,534 | +0.25(+0.68%) |
Jan 02, 2008 | 37.20 | 37.00 | 36.50 | 36.50 | 44,263 | -0.70(-1.88%) |
Jan 01, 2008 | 37.20 | 37.75 | 37.15 | 37.20 | 29,295 | +0.00(+0.00%) |
Dec 31, 2007 | 37.20 | 37.75 | 37.15 | 37.20 | 29,295 | -0.25(-0.67%) |
Dec 28, 2007 | 37.45 | 37.85 | 37.20 | 37.45 | 39,204 | +1.05(+2.88%) |
Dec 27, 2007 | 35.50 | 36.60 | 36.15 | 36.40 | 15,643 | +0.90(+2.54%) |
Dec 26, 2007 | 35.50 | 35.80 | 35.30 | 35.50 | 26,154 | +0.20(+0.57%) |
Dec 24, 2007 | 35.30 | 35.70 | 35.05 | 35.30 | 11,911 | -0.20(-0.56%) |
Dec 21, 2007 | 35.50 | 35.50 | 35.10 | 35.50 | 38,561 | +0.75(+2.16%) |
Dec 20, 2007 | 34.75 | 34.90 | 34.50 | 34.75 | 33,977 | +0.42(+1.22%) |
Dec 19, 2007 | 34.40 | 34.60 | 34.15 | 34.33 | 19,653 | -0.07(-0.20%) |
Dec 18, 2007 | 34.40 | 34.40 | 33.75 | 34.40 | 22,509 | +0.95(+2.84%) |
Dec 17, 2007 | 34.31 | 33.90 | 33.45 | 33.45 | 36,991 | -0.86(-2.51%) |
Dec 14, 2007 | 34.31 | 34.50 | 33.90 | 34.31 | 30,407 | -0.24(-0.69%) |
Dec 13, 2007 | 34.25 | 34.71 | 34.09 | 34.55 | 8,643 | +0.30(+0.88%) |
Dec 12, 2007 | 34.25 | 34.90 | 34.25 | 34.25 | 37,557 | +0.10(+0.29%) |
Dec 11, 2007 | 34.15 | 34.95 | 34.10 | 34.15 | 187,994 | -0.35(-1.01%) |
Dec 10, 2007 | 34.50 | 34.51 | 33.69 | 34.50 | 80,738 | +0.90(+2.68%) |
Dec 07, 2007 | 33.40 | 33.65 | 33.35 | 33.60 | 21,036 | +0.20(+0.60%) |
Dec 06, 2007 | 33.80 | 35.50 | 33.15 | 33.40 | 40,783 | -0.40(-1.18%) |
Dec 05, 2007 | 33.80 | 34.20 | 33.80 | 33.80 | 21,847 | +0.00(+0.00%) |
Dec 04, 2007 | 33.80 | 34.00 | 33.65 | 33.80 | 9,317 | +0.05(+0.15%) |
Dec 03, 2007 | 33.75 | 34.00 | 33.75 | 33.75 | 11,651 | +0.40(+1.20%) |
Nov 30, 2007 | 33.55 | 33.65 | 32.95 | 33.35 | 20,752 | -0.20(-0.60%) |
Nov 29, 2007 | 34.05 | 33.60 | 33.10 | 33.55 | 21,883 | -0.50(-1.47%) |
Nov 28, 2007 | 34.05 | 34.35 | 33.60 | 34.05 | 31,042 | +1.00(+3.03%) |
Nov 27, 2007 | 33.05 | 33.40 | 33.00 | 33.05 | 32,846 | -0.14(-0.42%) |
Nov 26, 2007 | 33.19 | 34.05 | 33.19 | 33.19 | 24,849 | -0.81(-2.38%) |
Nov 23, 2007 | 33.62 | 34.35 | 33.90 | 34.00 | 17,528 | +0.38(+1.13%) |
Nov 21, 2007 | 33.50 | 33.95 | 33.49 | 33.62 | 36,488 | +0.12(+0.36%) |
Nov 20, 2007 | 33.50 | 33.95 | 33.45 | 33.50 | 15,125 | +0.30(+0.90%) |
Nov 19, 2007 | 33.20 | 33.85 | 33.15 | 33.20 | 24,642 | -1.05(-3.07%) |
Nov 16, 2007 | 34.25 | 34.25 | 33.90 | 34.25 | 15,882 | +0.20(+0.59%) |
Nov 15, 2007 | 34.05 | 34.32 | 33.60 | 34.05 | 20,580 | -1.30(-3.68%) |
Nov 14, 2007 | 35.65 | 35.79 | 35.25 | 35.35 | 32,733 | -0.30(-0.84%) |
Nov 13, 2007 | 35.20 | 35.65 | 35.15 | 35.65 | 468,625 | +0.45(+1.28%) |
Nov 12, 2007 | 35.20 | 35.25 | 34.75 | 35.20 | 16,271 | +0.30(+0.86%) |
Nov 09, 2007 | 34.90 | 35.45 | 34.10 | 34.90 | 35,307 | -0.39(-1.11%) |
Nov 08, 2007 | 35.29 | 35.40 | 34.00 | 35.29 | 24,170 | +2.09(+6.30%) |
Nov 07, 2007 | 33.20 | 33.65 | 33.20 | 33.20 | 58,387 | -0.10(-0.30%) |
Nov 06, 2007 | 33.30 | 33.30 | 32.89 | 33.30 | 25,299 | +0.85(+2.62%) |
Nov 05, 2007 | 32.80 | 32.60 | 32.10 | 32.45 | 25,796 | -0.35(-1.07%) |
Nov 02, 2007 | 32.80 | 33.25 | 32.55 | 32.80 | 29,232 | -0.29(-0.88%) |
Nov 01, 2007 | 33.09 | 33.25 | 32.70 | 33.09 | 38,241 | -0.41(-1.22%) |
Oct 31, 2007 | 32.35 | 33.70 | 32.75 | 33.50 | 51,029 | +1.15(+3.55%) |
Oct 30, 2007 | 32.55 | 32.61 | 32.25 | 32.35 | 26,145 | -0.20(-0.61%) |
Oct 29, 2007 | 32.60 | 32.75 | 32.50 | 32.55 | 18,361 | -0.05(-0.15%) |
Oct 26, 2007 | 32.60 | 32.75 | 32.40 | 32.60 | 54,456 | +0.75(+2.35%) |
Oct 25, 2007 | 31.85 | 32.00 | 31.65 | 31.85 | 51,411 | +0.60(+1.92%) |
Oct 24, 2007 | 31.50 | 31.48 | 30.87 | 31.25 | 45,774 | -0.25(-0.79%) |
Oct 23, 2007 | 31.50 | 31.75 | 31.25 | 31.50 | 36,073 | +0.20(+0.64%) |
Oct 19, 2007 | 31.30 | 31.45 | 31.11 | 31.30 | 264,274 | -0.30(-0.95%) |
Oct 18, 2007 | 31.60 | 31.65 | 31.35 | 31.60 | 38,577 | +0.55(+1.77%) |
Oct 17, 2007 | 31.05 | 31.35 | 30.85 | 31.05 | 26,498 | +0.05(+0.16%) |
Oct 16, 2007 | 31.00 | 31.25 | 30.97 | 31.00 | 16,497 | +0.05(+0.16%) |
Oct 15, 2007 | 30.95 | 31.30 | 30.95 | 30.95 | 16,587 | -0.20(-0.64%) |
Oct 12, 2007 | 31.15 | 31.30 | 30.95 | 31.15 | 12,452 | +0.10(+0.32%) |
Oct 11, 2007 | 31.05 | 31.60 | 30.95 | 31.05 | 28,919 | -0.55(-1.74%) |
Oct 10, 2007 | 31.60 | 31.60 | 31.25 | 31.60 | 18,718 | +0.40(+1.28%) |
Oct 09, 2007 | 31.20 | 31.25 | 31.00 | 31.20 | 36,408 | +0.50(+1.63%) |
Oct 08, 2007 | 31.85 | 30.92 | 30.60 | 30.70 | 22,873 | -1.15(-3.61%) |
Oct 05, 2007 | 31.85 | 31.95 | 31.65 | 31.85 | 26,013 | -0.55(-1.70%) |
Oct 04, 2007 | 32.60 | 32.40 | 32.15 | 32.40 | 25,031 | -0.20(-0.61%) |
Oct 03, 2007 | 32.60 | 32.70 | 32.38 | 32.60 | 23,106 | +0.10(+0.31%) |
Oct 02, 2007 | 32.50 | 32.70 | 32.40 | 32.50 | 17,319 | -0.30(-0.91%) |