Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 15.30 | 16.20 | 14.78 | 15.77 | 1,680,455 | +0.55(+3.60%) |
Oct 30, 2008 | 15.41 | 15.65 | 14.47 | 15.23 | 2,455,622 | +0.60(+4.08%) |
Oct 29, 2008 | 14.47 | 15.84 | 14.19 | 14.63 | 2,711,616 | +0.74(+5.35%) |
Oct 28, 2008 | 14.30 | 15.13 | 13.14 | 13.89 | 3,088,363 | +0.77(+5.89%) |
Oct 27, 2008 | 13.81 | 14.18 | 13.11 | 13.11 | 1,363,425 | -0.94(-6.68%) |
Oct 24, 2008 | 12.84 | 14.33 | 12.70 | 14.05 | 1,547,192 | +0.07(+0.49%) |
Oct 23, 2008 | 13.21 | 14.47 | 12.51 | 13.98 | 1,855,114 | +0.77(+5.85%) |
Oct 22, 2008 | 13.94 | 14.15 | 12.70 | 13.21 | 1,827,662 | -1.08(-7.53%) |
Oct 21, 2008 | 13.93 | 14.67 | 13.53 | 14.29 | 1,555,890 | +0.36(+2.60%) |
Oct 20, 2008 | 13.34 | 13.93 | 13.02 | 13.93 | 982,735 | +0.88(+6.75%) |
Oct 17, 2008 | 12.74 | 13.62 | 12.30 | 13.05 | 1,223,032 | -0.08(-0.60%) |
Oct 16, 2008 | 11.55 | 13.20 | 11.35 | 13.12 | 1,987,994 | +1.64(+14.31%) |
Oct 15, 2008 | 12.19 | 12.22 | 11.46 | 11.48 | 1,750,416 | -0.75(-6.16%) |
Oct 14, 2008 | 13.38 | 13.69 | 12.06 | 12.23 | 1,813,286 | -0.43(-3.40%) |
Oct 13, 2008 | 11.93 | 12.79 | 11.73 | 12.66 | 1,516,602 | +1.36(+12.02%) |
Oct 10, 2008 | 10.93 | 11.66 | 10.15 | 11.30 | 2,433,852 | -0.51(-4.30%) |
Oct 09, 2008 | 12.68 | 13.02 | 11.47 | 11.81 | 2,387,089 | -0.78(-6.21%) |
Oct 08, 2008 | 12.89 | 13.00 | 12.22 | 12.60 | 3,290,780 | -0.32(-2.50%) |
Oct 07, 2008 | 13.65 | 13.80 | 12.64 | 12.92 | 1,818,826 | -0.54(-4.00%) |
Oct 06, 2008 | 13.58 | 14.01 | 12.48 | 13.46 | 1,353,062 | -0.56(-3.98%) |
Oct 03, 2008 | 14.35 | 14.42 | 14.01 | 14.01 | 2,554,596 | +0.05(+0.35%) |
Oct 02, 2008 | 15.71 | 15.72 | 13.96 | 13.96 | 1,825,782 | -1.90(-11.96%) |
Oct 01, 2008 | 15.73 | 16.11 | 15.15 | 15.86 | 1,918,338 | +0.15(+0.93%) |
Sep 30, 2008 | 15.07 | 15.71 | 14.82 | 15.71 | 1,780,809 | +1.04(+7.06%) |
Sep 29, 2008 | 15.74 | 16.13 | 14.53 | 14.68 | 2,046,770 | -1.23(-7.74%) |
Sep 26, 2008 | 16.27 | 16.33 | 15.25 | 15.91 | 0 | -0.77(-4.63%) |
Sep 25, 2008 | 16.39 | 16.82 | 16.32 | 16.68 | 428,481 | +0.55(+3.39%) |
Sep 24, 2008 | 16.72 | 16.72 | 16.03 | 16.14 | 1,019,653 | -0.33(-2.02%) |
Sep 23, 2008 | 16.75 | 17.11 | 16.46 | 16.47 | 1,698,996 | -0.45(-2.66%) |
Sep 22, 2008 | 18.38 | 18.38 | 16.35 | 16.92 | 1,739,892 | -1.27(-6.99%) |
Sep 19, 2008 | 16.83 | 18.62 | 16.15 | 18.19 | 0 | +2.46(+15.67%) |
Sep 18, 2008 | 17.92 | 18.09 | 9.779 | 15.72 | 2,974,821 | -2.10(-11.79%) |
Sep 17, 2008 | 18.97 | 19.29 | 17.67 | 17.83 | 2,568,191 | -1.74(-8.90%) |
Sep 16, 2008 | 19.45 | 19.82 | 19.05 | 19.57 | 1,413,923 | -0.15(-0.74%) |
Sep 15, 2008 | 20.06 | 20.51 | 19.47 | 19.71 | 775,438 | -1.12(-5.40%) |
Sep 12, 2008 | 19.45 | 21.02 | 19.45 | 20.84 | 1,183,204 | +1.04(+5.23%) |
Sep 11, 2008 | 19.59 | 19.95 | 19.01 | 19.80 | 1,787,602 | +0.03(+0.15%) |
Sep 10, 2008 | 19.85 | 19.95 | 19.32 | 19.77 | 1,464,300 | +0.07(+0.35%) |
Sep 09, 2008 | 20.39 | 20.83 | 19.52 | 19.70 | 1,467,035 | -0.81(-3.96%) |
Sep 08, 2008 | 20.95 | 21.36 | 18.83 | 20.52 | 3,528,269 | -0.58(-2.74%) |
Sep 05, 2008 | 20.83 | 21.42 | 20.67 | 21.09 | 0 | +0.16(+0.75%) |
Sep 04, 2008 | 21.83 | 21.88 | 20.89 | 20.94 | 1,168,589 | -1.24(-5.60%) |
Sep 03, 2008 | 22.53 | 22.81 | 21.79 | 22.18 | 860,853 | -0.33(-1.48%) |
Sep 02, 2008 | 22.93 | 23.26 | 22.22 | 22.51 | 623,203 | +0.22(+0.97%) |
Aug 29, 2008 | 22.54 | 22.73 | 22.14 | 22.30 | 543,713 | -0.39(-1.72%) |
Aug 28, 2008 | 22.03 | 23.02 | 22.03 | 22.69 | 634,575 | +0.73(+3.34%) |
Aug 27, 2008 | 21.32 | 22.26 | 21.32 | 21.95 | 440,275 | +0.54(+2.51%) |
Aug 26, 2008 | 21.56 | 21.88 | 21.02 | 21.42 | 580,230 | -0.11(-0.50%) |
Aug 25, 2008 | 21.96 | 22.15 | 21.28 | 21.52 | 365,823 | -0.59(-2.65%) |
Aug 22, 2008 | 22.07 | 22.40 | 21.81 | 22.11 | 469,458 | +0.35(+1.62%) |
Aug 21, 2008 | 21.74 | 22.26 | 21.65 | 21.76 | 537,220 | -0.29(-1.33%) |
Aug 20, 2008 | 21.93 | 22.22 | 21.68 | 22.05 | 756,145 | +0.23(+1.03%) |
Aug 19, 2008 | 22.18 | 22.56 | 21.66 | 21.83 | 802,825 | -0.66(-2.96%) |
Aug 18, 2008 | 23.12 | 23.12 | 22.34 | 22.49 | 1,076,362 | -0.05(-0.22%) |
Aug 15, 2008 | 22.82 | 23.12 | 22.51 | 22.54 | 0 | -0.12(-0.52%) |
Aug 14, 2008 | 22.17 | 23.02 | 22.02 | 22.66 | 705,919 | +0.22(+0.96%) |
Aug 13, 2008 | 22.92 | 23.06 | 21.90 | 22.44 | 588,773 | -0.44(-1.92%) |
Aug 12, 2008 | 22.92 | 23.26 | 21.90 | 22.88 | 1,145,576 | +0.00(+0.00%) |
Aug 11, 2008 | 22.39 | 23.12 | 22.29 | 22.88 | 852,727 | +0.30(+1.34%) |
Aug 08, 2008 | 21.57 | 22.79 | 21.47 | 22.58 | 1,610,628 | +0.99(+4.57%) |
Aug 07, 2008 | 22.61 | 22.64 | 21.03 | 21.59 | 1,871,410 | -1.05(-4.62%) |
Aug 06, 2008 | 22.19 | 23.03 | 21.91 | 22.64 | 1,139,503 | +0.36(+1.62%) |
Aug 05, 2008 | 21.66 | 22.59 | 21.65 | 22.28 | 1,093,996 | +0.88(+4.11%) |
Aug 04, 2008 | 21.81 | 22.11 | 21.20 | 21.40 | 995,874 | -0.21(-0.95%) |
Aug 01, 2008 | 19.68 | 21.70 | 19.68 | 21.60 | 2,247,208 | +0.42(+1.99%) |
Jul 31, 2008 | 21.42 | 22.21 | 19.71 | 21.18 | 3,421,352 | -0.48(-2.21%) |
Jul 30, 2008 | 20.83 | 22.05 | 20.83 | 21.66 | 2,209,059 | +0.87(+4.19%) |
Jul 29, 2008 | 20.79 | 20.81 | 20.02 | 20.79 | 869,656 | +0.97(+4.88%) |
Jul 28, 2008 | 20.61 | 21.03 | 19.78 | 19.82 | 988,884 | -0.75(-3.66%) |
Jul 25, 2008 | 19.93 | 20.79 | 19.91 | 20.57 | 1,366,285 | +0.89(+4.52%) |
Jul 24, 2008 | 21.29 | 21.44 | 19.36 | 19.68 | 2,461,420 | -1.82(-8.46%) |
Jul 23, 2008 | 22.60 | 22.70 | 21.07 | 21.50 | 1,965,336 | -1.10(-4.85%) |
Jul 22, 2008 | 21.44 | 22.89 | 20.84 | 22.60 | 1,576,658 | +1.23(+5.77%) |
Jul 21, 2008 | 22.24 | 22.54 | 21.24 | 21.37 | 1,200,810 | -0.93(-4.17%) |
Jul 18, 2008 | 21.44 | 22.38 | 21.25 | 22.30 | 1,452,407 | +0.88(+4.11%) |
Jul 17, 2008 | 21.36 | 23.70 | 20.92 | 21.42 | 2,565,960 | +0.00(+0.00%) |
Jul 16, 2008 | 19.47 | 21.57 | 19.07 | 21.42 | 2,174,670 | +2.03(+10.49%) |
Jul 15, 2008 | 19.42 | 19.64 | 18.73 | 19.38 | 1,387,677 | -0.30(-1.54%) |
Jul 14, 2008 | 20.01 | 20.19 | 19.29 | 19.68 | 1,067,133 | -0.01(-0.05%) |
Jul 11, 2008 | 20.24 | 21.02 | 19.09 | 19.69 | 2,246,024 | -0.84(-4.10%) |
Jul 10, 2008 | 20.05 | 20.79 | 19.84 | 20.54 | 1,365,920 | +0.40(+1.99%) |
Jul 09, 2008 | 20.75 | 21.41 | 20.00 | 20.13 | 1,550,893 | -0.85(-4.05%) |
Jul 08, 2008 | 19.68 | 21.01 | 19.58 | 20.99 | 2,342,810 | +1.59(+8.22%) |
Jul 07, 2008 | 19.26 | 19.90 | 19.19 | 19.39 | 2,718,537 | +0.19(+0.97%) |
Jul 04, 2008 | 18.70 | 19.23 | 18.29 | 19.21 | 693,911 | +0.00(+0.00%) |
Jul 03, 2008 | 18.70 | 19.23 | 18.29 | 19.21 | 693,911 | +0.65(+3.48%) |
Jul 02, 2008 | 19.17 | 19.31 | 18.52 | 18.56 | 1,660,284 | -0.49(-2.57%) |
Jul 01, 2008 | 18.58 | 19.50 | 18.48 | 19.05 | 2,307,159 | +0.29(+1.56%) |
Jun 30, 2008 | 19.33 | 19.35 | 18.58 | 18.76 | 4,105,617 | -0.65(-3.33%) |
Jun 27, 2008 | 20.33 | 20.36 | 19.12 | 19.40 | 4,437,905 | -0.98(-4.80%) |
Jun 26, 2008 | 21.15 | 21.27 | 20.31 | 20.38 | 2,970,118 | -0.74(-3.52%) |
Jun 25, 2008 | 22.73 | 22.73 | 20.88 | 21.12 | 3,135,070 | -1.99(-8.63%) |
Jun 24, 2008 | 23.64 | 23.70 | 22.89 | 23.12 | 1,383,635 | -0.73(-3.07%) |
Jun 23, 2008 | 23.69 | 24.10 | 23.66 | 23.85 | 1,465,024 | +0.10(+0.41%) |
Jun 20, 2008 | 23.89 | 24.15 | 23.52 | 23.75 | 2,082,007 | -0.11(-0.45%) |
Jun 19, 2008 | 23.97 | 24.13 | 23.53 | 23.86 | 1,450,282 | -0.11(-0.45%) |
Jun 18, 2008 | 23.60 | 24.64 | 23.35 | 23.97 | 2,248,344 | +0.26(+1.11%) |
Jun 17, 2008 | 24.25 | 24.26 | 23.27 | 23.70 | 1,415,144 | -0.36(-1.50%) |
Jun 16, 2008 | 23.70 | 24.14 | 23.43 | 24.07 | 1,004,217 | +0.14(+0.57%) |
Jun 13, 2008 | 23.63 | 24.17 | 23.45 | 23.93 | 1,368,466 | +0.38(+1.62%) |
Jun 12, 2008 | 22.96 | 23.96 | 22.96 | 23.55 | 2,852,523 | +0.53(+2.29%) |
Jun 11, 2008 | 23.47 | 23.47 | 22.80 | 23.02 | 2,556,111 | -0.57(-2.40%) |
Jun 10, 2008 | 23.83 | 24.45 | 23.50 | 23.59 | 1,440,045 | -1.10(-4.44%) |
Jun 09, 2008 | 25.53 | 25.78 | 24.14 | 24.68 | 1,575,729 | -0.61(-2.40%) |
Jun 06, 2008 | 26.73 | 26.73 | 25.29 | 25.29 | 1,661,395 | -1.86(-6.84%) |
Jun 05, 2008 | 27.30 | 27.45 | 26.67 | 27.15 | 1,053,009 | +0.08(+0.29%) |
Jun 04, 2008 | 27.29 | 27.31 | 25.77 | 27.07 | 3,024,306 | -0.39(-1.42%) |
Jun 03, 2008 | 29.02 | 29.21 | 27.09 | 27.46 | 2,088,466 | -1.43(-4.94%) |
Jun 02, 2008 | 29.25 | 29.28 | 28.22 | 28.89 | 1,060,005 | -0.28(-0.97%) |
May 30, 2008 | 28.43 | 29.43 | 28.35 | 29.17 | 924,261 | +0.87(+3.08%) |
May 29, 2008 | 27.93 | 28.55 | 27.68 | 28.30 | 1,554,137 | -0.11(-0.38%) |
May 28, 2008 | 29.34 | 29.34 | 28.10 | 28.41 | 583,822 | -0.70(-2.42%) |
May 27, 2008 | 28.55 | 29.37 | 28.55 | 29.11 | 991,968 | +0.75(+2.66%) |
May 26, 2008 | 27.96 | 28.53 | 27.52 | 28.36 | 0 | +0.00(+0.00%) |
May 23, 2008 | 27.96 | 28.53 | 27.52 | 28.36 | 803,522 | +0.38(+1.36%) |
May 22, 2008 | 27.48 | 28.22 | 26.83 | 27.98 | 2,011,155 | +0.29(+1.06%) |
May 21, 2008 | 29.02 | 29.19 | 27.22 | 27.68 | 2,003,479 | -1.13(-3.94%) |
May 20, 2008 | 29.40 | 29.49 | 28.43 | 28.82 | 808,196 | -0.79(-2.68%) |
May 19, 2008 | 29.85 | 30.28 | 29.50 | 29.61 | 1,007,810 | -0.11(-0.36%) |
May 16, 2008 | 29.73 | 30.00 | 29.36 | 29.72 | 316,111 | -0.01(-0.03%) |
May 15, 2008 | 29.69 | 30.24 | 29.03 | 29.73 | 1,269,579 | -0.75(-2.47%) |
May 14, 2008 | 29.58 | 30.79 | 29.58 | 30.48 | 2,228,855 | +1.24(+4.25%) |
May 13, 2008 | 28.99 | 29.48 | 28.89 | 29.24 | 719,130 | +0.29(+1.01%) |
May 12, 2008 | 28.48 | 28.99 | 28.36 | 28.95 | 356,190 | +0.40(+1.40%) |
May 09, 2008 | 28.52 | 28.70 | 28.26 | 28.54 | 391,979 | -0.05(-0.17%) |
May 08, 2008 | 29.32 | 29.34 | 28.59 | 28.59 | 1,784,329 | -0.58(-1.98%) |
May 07, 2008 | 28.79 | 29.54 | 28.77 | 29.17 | 1,526,212 | +0.31(+1.08%) |
May 06, 2008 | 28.54 | 28.98 | 27.87 | 28.86 | 1,060,328 | +0.39(+1.37%) |
May 05, 2008 | 27.97 | 28.73 | 27.81 | 28.47 | 1,541,081 | +0.69(+2.50%) |
May 02, 2008 | 28.60 | 28.72 | 27.13 | 27.77 | 1,475,811 | -0.61(-2.14%) |
May 01, 2008 | 28.36 | 28.85 | 27.96 | 28.38 | 1,159,553 | -0.15(-0.51%) |
Apr 30, 2008 | 28.36 | 28.99 | 27.86 | 28.53 | 1,996,486 | +0.52(+1.85%) |
Apr 29, 2008 | 27.72 | 28.64 | 27.45 | 28.01 | 2,841,201 | +1.06(+3.92%) |
Apr 28, 2008 | 27.42 | 27.66 | 26.77 | 26.95 | 1,244,168 | -0.29(-1.08%) |
Apr 25, 2008 | 27.41 | 27.69 | 26.70 | 27.24 | 743,530 | -0.03(-0.11%) |
Apr 24, 2008 | 26.90 | 27.60 | 26.61 | 27.27 | 1,674,571 | +0.60(+2.24%) |
Apr 23, 2008 | 25.44 | 26.74 | 25.44 | 26.68 | 2,244,987 | +1.45(+5.74%) |
Apr 22, 2008 | 25.49 | 25.82 | 25.03 | 25.23 | 848,714 | -0.59(-2.27%) |
Apr 21, 2008 | 25.28 | 25.88 | 25.15 | 25.82 | 660,698 | +0.47(+1.85%) |
Apr 18, 2008 | 24.76 | 25.62 | 24.55 | 25.35 | 757,244 | +0.78(+3.18%) |
Apr 17, 2008 | 24.84 | 24.88 | 24.31 | 24.56 | 984,504 | -0.31(-1.26%) |
Apr 16, 2008 | 24.81 | 24.89 | 24.51 | 24.88 | 1,358,115 | +0.38(+1.56%) |
Apr 15, 2008 | 24.95 | 25.05 | 24.11 | 24.50 | 1,460,983 | -0.39(-1.57%) |
Apr 14, 2008 | 24.58 | 25.13 | 24.34 | 24.89 | 1,520,044 | +0.43(+1.76%) |
Apr 11, 2008 | 26.00 | 26.00 | 24.37 | 24.46 | 2,089,315 | -0.80(-3.17%) |
Apr 10, 2008 | 25.57 | 25.63 | 24.80 | 25.26 | 3,501,449 | -0.10(-0.39%) |
Apr 09, 2008 | 25.23 | 25.94 | 24.55 | 25.36 | 9,371,871 | +2.92(+13.03%) |
Apr 08, 2008 | 22.47 | 22.86 | 22.34 | 22.43 | 939,681 | -0.22(-0.95%) |
Apr 07, 2008 | 22.90 | 23.15 | 22.37 | 22.65 | 1,204,714 | -0.20(-0.86%) |
Apr 04, 2008 | 23.04 | 23.23 | 22.53 | 22.84 | 1,193,359 | -0.24(-1.06%) |
Apr 03, 2008 | 22.68 | 23.52 | 22.47 | 23.09 | 1,202,708 | +0.35(+1.55%) |
Apr 02, 2008 | 22.37 | 23.62 | 22.25 | 22.74 | 2,162,784 | +0.27(+1.22%) |
Apr 01, 2008 | 21.90 | 22.54 | 21.83 | 22.46 | 2,354,248 | +0.77(+3.56%) |
Mar 31, 2008 | 21.28 | 21.82 | 21.17 | 21.69 | 1,234,670 | +0.13(+0.59%) |
Mar 28, 2008 | 22.03 | 22.03 | 21.30 | 21.56 | 822,889 | -0.04(-0.18%) |
Mar 27, 2008 | 24.28 | 24.28 | 21.59 | 21.60 | 1,372,127 | -0.48(-2.17%) |
Mar 26, 2008 | 22.11 | 22.43 | 21.84 | 22.08 | 565,233 | -0.35(-1.57%) |
Mar 25, 2008 | 22.25 | 22.46 | 21.80 | 22.43 | 912,811 | +0.33(+1.50%) |
Mar 24, 2008 | 21.44 | 22.29 | 21.37 | 22.10 | 745,421 | +0.75(+3.53%) |
Mar 21, 2008 | 21.07 | 21.45 | 20.75 | 21.35 | 878,472 | +0.00(+0.00%) |
Mar 20, 2008 | 21.07 | 21.45 | 20.75 | 21.35 | 878,472 | +0.22(+1.02%) |
Mar 19, 2008 | 22.20 | 22.86 | 21.08 | 21.13 | 849,858 | -1.23(-5.51%) |
Mar 18, 2008 | 21.51 | 22.57 | 21.36 | 22.36 | 1,530,184 | +1.05(+4.91%) |
Mar 17, 2008 | 21.34 | 21.82 | 20.60 | 21.32 | 1,018,178 | -0.70(-3.20%) |
Mar 14, 2008 | 22.35 | 22.85 | 21.51 | 22.02 | 1,903,378 | +0.20(+0.90%) |
Mar 13, 2008 | 21.76 | 22.00 | 21.24 | 21.83 | 3,415,703 | -0.44(-1.98%) |
Mar 12, 2008 | 23.61 | 23.89 | 21.85 | 22.27 | 2,246,934 | -1.19(-5.09%) |
Mar 11, 2008 | 23.95 | 23.95 | 22.35 | 23.46 | 2,358,392 | +0.09(+0.38%) |
Mar 10, 2008 | 24.25 | 24.45 | 23.24 | 23.37 | 1,405,159 | -0.89(-3.67%) |
Mar 07, 2008 | 24.94 | 25.28 | 24.12 | 24.26 | 1,605,875 | -1.31(-5.12%) |
Mar 06, 2008 | 26.32 | 26.46 | 25.43 | 25.57 | 689,224 | -1.01(-3.79%) |
Mar 05, 2008 | 25.94 | 26.66 | 25.94 | 26.58 | 828,633 | +0.66(+2.53%) |
Mar 04, 2008 | 25.91 | 26.02 | 25.30 | 25.92 | 842,011 | -0.08(-0.30%) |
Mar 03, 2008 | 25.85 | 26.09 | 25.55 | 26.00 | 1,130,999 | -0.42(-1.59%) |
Feb 29, 2008 | 27.07 | 27.23 | 26.31 | 26.42 | 459,200 | -1.13(-4.12%) |
Feb 28, 2008 | 26.76 | 27.60 | 26.73 | 27.56 | 1,148,547 | +0.83(+3.11%) |
Feb 27, 2008 | 27.53 | 27.58 | 26.65 | 26.73 | 918,259 | -1.04(-3.73%) |
Feb 26, 2008 | 27.94 | 28.26 | 27.37 | 27.76 | 910,914 | -0.22(-0.80%) |
Feb 25, 2008 | 27.42 | 28.24 | 27.29 | 27.99 | 840,820 | +0.62(+2.25%) |
Feb 22, 2008 | 27.31 | 27.41 | 26.53 | 27.37 | 934,710 | +0.09(+0.32%) |
Feb 21, 2008 | 27.64 | 27.99 | 27.05 | 27.28 | 1,203,795 | -0.41(-1.48%) |
Feb 20, 2008 | 27.52 | 27.88 | 27.21 | 27.69 | 2,623,309 | -0.33(-1.19%) |
Feb 19, 2008 | 27.54 | 28.31 | 27.20 | 28.03 | 2,077,587 | +1.12(+4.18%) |
Feb 18, 2008 | 26.78 | 26.99 | 26.44 | 26.90 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 26.78 | 26.99 | 26.44 | 26.90 | 2,518,230 | +0.10(+0.36%) |
Feb 14, 2008 | 26.66 | 27.07 | 26.31 | 26.80 | 1,584,324 | +0.15(+0.55%) |
Feb 13, 2008 | 25.83 | 26.87 | 25.69 | 26.66 | 2,430,783 | +1.35(+5.33%) |
Feb 12, 2008 | 24.29 | 26.11 | 24.29 | 25.31 | 2,698,947 | +1.08(+4.44%) |
Feb 11, 2008 | 24.33 | 24.39 | 23.69 | 24.23 | 1,809,087 | +0.46(+1.93%) |
Feb 08, 2008 | 23.72 | 24.73 | 22.57 | 23.77 | 2,861,887 | -0.22(-0.90%) |
Feb 07, 2008 | 25.42 | 25.52 | 23.14 | 23.99 | 9,170,301 | -2.56(-9.65%) |
Feb 06, 2008 | 27.02 | 27.26 | 26.20 | 26.55 | 1,037,022 | -0.56(-2.06%) |
Feb 05, 2008 | 27.23 | 27.38 | 26.84 | 27.11 | 670,243 | -0.63(-2.26%) |
Feb 04, 2008 | 27.74 | 27.88 | 27.07 | 27.73 | 834,874 | +0.04(+0.14%) |
Feb 01, 2008 | 27.18 | 28.06 | 26.94 | 27.69 | 832,175 | +0.68(+2.53%) |
Jan 31, 2008 | 26.81 | 27.26 | 25.98 | 27.01 | 1,207,055 | +0.04(+0.14%) |
Jan 30, 2008 | 26.41 | 27.78 | 26.37 | 26.97 | 912,938 | +0.41(+1.55%) |
Jan 29, 2008 | 26.21 | 27.07 | 26.08 | 26.56 | 937,954 | +0.69(+2.68%) |
Jan 28, 2008 | 26.00 | 26.36 | 25.43 | 25.87 | 803,918 | +0.04(+0.15%) |
Jan 25, 2008 | 26.52 | 26.60 | 25.67 | 25.83 | 1,148,992 | -0.66(-2.47%) |
Jan 24, 2008 | 25.39 | 27.65 | 25.20 | 26.48 | 1,840,385 | +1.22(+4.84%) |
Jan 23, 2008 | 25.22 | 25.89 | 24.27 | 25.26 | 1,719,428 | -0.95(-3.62%) |
Jan 22, 2008 | 25.34 | 26.45 | 23.47 | 26.21 | 1,290,458 | -0.47(-1.76%) |
Jan 21, 2008 | 26.13 | 27.23 | 25.85 | 26.68 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 26.13 | 27.23 | 25.85 | 26.68 | 2,311,793 | +0.62(+2.36%) |
Jan 17, 2008 | 27.28 | 27.28 | 25.96 | 26.06 | 2,393,710 | -0.98(-3.62%) |
Jan 16, 2008 | 25.88 | 27.44 | 25.56 | 27.04 | 2,325,084 | +0.85(+3.25%) |
Jan 15, 2008 | 27.41 | 27.48 | 25.00 | 26.19 | 3,102,088 | -1.39(-5.04%) |
Jan 14, 2008 | 27.89 | 28.21 | 27.20 | 27.58 | 1,282,640 | +0.10(+0.36%) |
Jan 11, 2008 | 28.28 | 28.46 | 27.26 | 27.48 | 1,481,615 | -1.27(-4.42%) |
Jan 10, 2008 | 27.09 | 29.25 | 27.09 | 28.75 | 1,629,876 | +1.37(+5.00%) |
Jan 09, 2008 | 27.72 | 28.18 | 25.43 | 27.38 | 3,618,823 | -0.38(-1.37%) |
Jan 08, 2008 | 29.69 | 29.71 | 27.63 | 27.76 | 1,499,484 | -1.71(-5.81%) |
Jan 07, 2008 | 31.11 | 31.11 | 29.09 | 29.47 | 1,793,719 | -1.22(-3.98%) |
Jan 04, 2008 | 32.03 | 32.12 | 30.48 | 30.70 | 1,165,117 | -1.51(-4.68%) |
Jan 03, 2008 | 32.48 | 33.06 | 32.20 | 32.20 | 402,633 | -0.32(-0.99%) |
Jan 02, 2008 | 33.57 | 33.68 | 32.22 | 32.52 | 598,836 | -1.21(-3.59%) |
Jan 01, 2008 | 33.13 | 34.23 | 33.13 | 33.74 | 391,616 | +0.00(+0.00%) |
Dec 31, 2007 | 33.13 | 34.23 | 33.13 | 33.74 | 391,616 | +0.28(+0.85%) |
Dec 28, 2007 | 34.28 | 34.28 | 33.24 | 33.45 | 272,728 | -0.66(-1.92%) |
Dec 27, 2007 | 34.28 | 34.58 | 34.10 | 34.11 | 505,370 | -0.31(-0.91%) |
Dec 26, 2007 | 34.17 | 34.50 | 34.10 | 34.42 | 250,333 | +0.03(+0.09%) |
Dec 24, 2007 | 33.41 | 34.63 | 33.37 | 34.39 | 327,846 | +0.98(+2.93%) |
Dec 21, 2007 | 32.21 | 33.74 | 32.10 | 33.41 | 864,406 | +1.14(+3.55%) |
Dec 20, 2007 | 31.70 | 32.27 | 31.46 | 32.27 | 532,582 | +0.38(+1.20%) |
Dec 19, 2007 | 32.46 | 32.61 | 31.78 | 31.89 | 1,401,375 | -0.87(-2.66%) |
Dec 18, 2007 | 32.69 | 33.01 | 32.28 | 32.76 | 1,274,470 | +0.17(+0.51%) |
Dec 17, 2007 | 32.93 | 34.18 | 32.57 | 32.59 | 853,235 | -0.77(-2.32%) |
Dec 14, 2007 | 33.39 | 33.93 | 32.76 | 33.37 | 657,227 | +0.00(+0.00%) |
Dec 13, 2007 | 32.45 | 33.48 | 32.45 | 33.37 | 949,115 | -0.08(-0.23%) |
Dec 12, 2007 | 34.58 | 34.58 | 33.08 | 33.44 | 606,258 | -0.62(-1.81%) |
Dec 11, 2007 | 34.41 | 35.04 | 33.48 | 34.06 | 1,446,552 | -0.45(-1.30%) |
Dec 10, 2007 | 34.98 | 35.08 | 34.42 | 34.51 | 538,711 | -0.26(-0.76%) |
Dec 07, 2007 | 35.10 | 35.30 | 34.47 | 34.77 | 1,202,008 | +0.07(+0.20%) |
Dec 06, 2007 | 34.03 | 35.12 | 33.95 | 34.71 | 990,800 | +0.75(+2.22%) |
Dec 05, 2007 | 33.13 | 34.04 | 33.13 | 33.95 | 929,552 | +0.70(+2.12%) |
Dec 04, 2007 | 33.47 | 33.55 | 32.84 | 33.25 | 824,116 | -0.38(-1.13%) |
Dec 03, 2007 | 34.35 | 35.42 | 33.50 | 33.63 | 1,085,292 | -0.55(-1.60%) |
Nov 30, 2007 | 34.33 | 34.99 | 33.91 | 34.18 | 437,878 | -0.14(-0.40%) |
Nov 29, 2007 | 34.81 | 34.96 | 33.99 | 34.31 | 830,742 | -0.51(-1.46%) |
Nov 28, 2007 | 32.62 | 34.92 | 32.62 | 34.82 | 820,409 | +2.06(+6.30%) |
Nov 27, 2007 | 32.13 | 32.92 | 32.13 | 32.76 | 573,782 | +0.74(+2.32%) |
Nov 26, 2007 | 31.99 | 33.10 | 31.99 | 32.02 | 808,250 | +0.17(+0.52%) |
Nov 23, 2007 | 32.95 | 32.95 | 31.34 | 31.85 | 189,079 | -0.06(-0.18%) |
Nov 21, 2007 | 31.90 | 32.40 | 31.69 | 31.91 | 552,205 | -0.61(-1.86%) |
Nov 20, 2007 | 34.27 | 34.40 | 32.20 | 32.52 | 704,118 | -1.31(-3.87%) |
Nov 19, 2007 | 33.70 | 34.17 | 32.70 | 33.83 | 814,847 | -0.34(-1.00%) |
Nov 16, 2007 | 34.49 | 34.72 | 33.65 | 34.17 | 425,379 | -0.16(-0.46%) |
Nov 15, 2007 | 34.85 | 34.85 | 34.03 | 34.32 | 601,585 | -0.57(-1.63%) |
Nov 14, 2007 | 34.46 | 35.39 | 33.93 | 34.89 | 450,865 | +0.40(+1.16%) |
Nov 13, 2007 | 34.33 | 34.68 | 33.28 | 34.49 | 567,452 | +0.89(+2.65%) |
Nov 12, 2007 | 33.25 | 34.42 | 33.15 | 33.60 | 941,817 | +0.05(+0.15%) |
Nov 09, 2007 | 34.32 | 34.41 | 33.42 | 33.55 | 460,887 | -1.16(-3.35%) |
Nov 08, 2007 | 34.72 | 35.21 | 34.23 | 34.72 | 820,953 | -0.19(-0.53%) |
Nov 07, 2007 | 36.08 | 36.25 | 34.83 | 34.90 | 365,887 | -1.23(-3.41%) |
Nov 06, 2007 | 35.79 | 36.18 | 35.09 | 36.13 | 541,059 | +0.56(+1.57%) |
Nov 05, 2007 | 35.11 | 35.75 | 34.71 | 35.58 | 759,794 | +0.45(+1.28%) |
Nov 02, 2007 | 35.40 | 35.50 | 34.47 | 35.13 | 954,191 | +0.21(+0.59%) |