Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 17.79 | 18.46 | 16.99 | 17.34 | 1,026,446 | -0.59(-3.28%) |
Oct 30, 2008 | 17.43 | 18.30 | 16.87 | 17.93 | 866,162 | +1.12(+6.67%) |
Oct 29, 2008 | 17.09 | 17.17 | 15.66 | 16.81 | 1,020,229 | -0.48(-2.77%) |
Oct 28, 2008 | 14.36 | 17.34 | 14.31 | 17.29 | 1,938,971 | +3.39(+24.40%) |
Oct 27, 2008 | 14.69 | 14.99 | 13.74 | 13.90 | 1,198,208 | -0.60(-4.15%) |
Oct 24, 2008 | 14.62 | 15.58 | 13.67 | 14.50 | 1,334,027 | -1.26(-8.02%) |
Oct 23, 2008 | 17.60 | 18.06 | 15.35 | 15.77 | 1,401,368 | -2.39(-13.15%) |
Oct 22, 2008 | 19.01 | 19.49 | 17.20 | 18.15 | 952,695 | -1.22(-6.28%) |
Oct 21, 2008 | 20.27 | 20.68 | 19.29 | 19.37 | 993,539 | -0.91(-4.48%) |
Oct 20, 2008 | 17.19 | 20.43 | 16.85 | 20.28 | 2,052,649 | +3.18(+18.59%) |
Oct 17, 2008 | 16.37 | 17.22 | 15.61 | 17.10 | 1,371,932 | +0.35(+2.08%) |
Oct 16, 2008 | 14.36 | 17.16 | 13.29 | 16.75 | 2,548,565 | +2.52(+17.73%) |
Oct 15, 2008 | 15.04 | 15.63 | 14.15 | 14.23 | 1,052,948 | -1.18(-7.68%) |
Oct 14, 2008 | 17.55 | 17.55 | 14.90 | 15.41 | 2,213,996 | -1.54(-9.08%) |
Oct 13, 2008 | 16.28 | 17.17 | 16.00 | 16.95 | 802,026 | +1.26(+8.06%) |
Oct 10, 2008 | 14.58 | 16.43 | 14.15 | 15.68 | 1,321,072 | +0.12(+0.79%) |
Oct 09, 2008 | 17.44 | 18.08 | 15.29 | 15.56 | 825,540 | -1.53(-8.96%) |
Oct 08, 2008 | 16.27 | 17.28 | 14.99 | 17.09 | 1,471,101 | +0.70(+4.25%) |
Oct 07, 2008 | 18.29 | 18.60 | 16.24 | 16.39 | 828,973 | -1.89(-10.32%) |
Oct 06, 2008 | 18.96 | 19.40 | 16.29 | 18.28 | 1,540,451 | -0.91(-4.74%) |
Oct 03, 2008 | 20.89 | 21.00 | 19.14 | 19.19 | 561,024 | -1.42(-6.87%) |
Oct 02, 2008 | 22.84 | 23.25 | 20.08 | 20.61 | 723,709 | -2.39(-10.40%) |
Oct 01, 2008 | 21.92 | 23.09 | 21.67 | 23.00 | 897,272 | +0.78(+3.51%) |
Sep 30, 2008 | 20.99 | 22.38 | 20.46 | 22.22 | 882,073 | +1.10(+5.21%) |
Sep 29, 2008 | 21.82 | 22.01 | 20.33 | 21.12 | 900,191 | -1.37(-6.11%) |
Sep 26, 2008 | 22.72 | 23.26 | 22.13 | 22.49 | 0 | -0.87(-3.72%) |
Sep 25, 2008 | 22.80 | 23.38 | 22.22 | 23.36 | 554,660 | +0.80(+3.55%) |
Sep 24, 2008 | 21.93 | 23.00 | 21.79 | 22.56 | 743,748 | +0.40(+1.79%) |
Sep 23, 2008 | 23.30 | 23.59 | 21.84 | 22.16 | 724,673 | -0.96(-4.14%) |
Sep 22, 2008 | 24.62 | 24.82 | 22.62 | 23.12 | 576,628 | -1.45(-5.90%) |
Sep 19, 2008 | 25.72 | 26.01 | 21.88 | 24.57 | 0 | +1.36(+5.86%) |
Sep 18, 2008 | 25.26 | 25.27 | 21.88 | 23.21 | 1,326,395 | -2.19(-8.61%) |
Sep 17, 2008 | 27.49 | 27.97 | 24.95 | 25.40 | 880,826 | -2.99(-10.55%) |
Sep 16, 2008 | 27.93 | 28.70 | 27.33 | 28.39 | 922,336 | +1.14(+4.19%) |
Sep 15, 2008 | 27.33 | 28.38 | 26.68 | 27.25 | 592,552 | -0.36(-1.29%) |
Sep 12, 2008 | 26.87 | 27.91 | 26.66 | 27.61 | 513,613 | +0.24(+0.87%) |
Sep 11, 2008 | 25.55 | 27.59 | 25.17 | 27.37 | 649,378 | +1.44(+5.54%) |
Sep 10, 2008 | 25.81 | 26.29 | 24.70 | 25.93 | 858,194 | +0.30(+1.17%) |
Sep 09, 2008 | 26.25 | 27.37 | 25.47 | 25.63 | 531,048 | -0.63(-2.40%) |
Sep 08, 2008 | 27.21 | 27.21 | 24.50 | 26.26 | 756,063 | -0.11(-0.41%) |
Sep 05, 2008 | 26.98 | 27.03 | 26.10 | 26.37 | 0 | -0.75(-2.77%) |
Sep 04, 2008 | 27.35 | 28.63 | 26.16 | 27.12 | 861,786 | -0.60(-2.17%) |
Sep 03, 2008 | 27.73 | 28.71 | 27.14 | 27.72 | 694,855 | -0.12(-0.42%) |
Sep 02, 2008 | 28.17 | 28.58 | 26.75 | 27.84 | 1,038,489 | +1.74(+6.65%) |
Aug 29, 2008 | 25.15 | 26.25 | 25.02 | 26.10 | 300,016 | +0.60(+2.36%) |
Aug 28, 2008 | 24.51 | 25.98 | 24.43 | 25.50 | 557,686 | +1.11(+4.57%) |
Aug 27, 2008 | 24.00 | 24.68 | 24.00 | 24.39 | 623,553 | +0.29(+1.22%) |
Aug 26, 2008 | 25.04 | 25.23 | 23.90 | 24.09 | 625,064 | -1.27(-5.01%) |
Aug 25, 2008 | 25.36 | 26.08 | 24.97 | 25.36 | 563,794 | -0.26(-1.01%) |
Aug 22, 2008 | 25.27 | 26.00 | 25.04 | 25.62 | 735,055 | +0.61(+2.43%) |
Aug 21, 2008 | 24.57 | 25.49 | 24.20 | 25.02 | 741,736 | -0.05(-0.19%) |
Aug 20, 2008 | 25.19 | 25.49 | 24.13 | 25.06 | 738,636 | -0.18(-0.73%) |
Aug 19, 2008 | 26.46 | 26.56 | 24.62 | 25.25 | 784,490 | -1.58(-5.89%) |
Aug 18, 2008 | 27.72 | 28.71 | 26.55 | 26.83 | 947,226 | -0.83(-3.02%) |
Aug 15, 2008 | 26.32 | 28.21 | 26.32 | 27.66 | 0 | +1.03(+3.88%) |
Aug 14, 2008 | 25.79 | 27.01 | 25.79 | 26.63 | 881,071 | +1.43(+5.67%) |
Aug 13, 2008 | 25.98 | 25.98 | 24.55 | 25.20 | 593,609 | -0.95(-3.63%) |
Aug 12, 2008 | 25.71 | 26.54 | 25.48 | 26.15 | 862,117 | +0.54(+2.11%) |
Aug 11, 2008 | 25.65 | 26.32 | 24.61 | 25.61 | 883,457 | +0.08(+0.29%) |
Aug 08, 2008 | 24.93 | 26.14 | 24.11 | 25.54 | 1,812,940 | +1.07(+4.36%) |
Aug 07, 2008 | 25.36 | 26.07 | 23.76 | 24.47 | 1,419,040 | -1.48(-5.72%) |
Aug 06, 2008 | 25.91 | 26.30 | 25.02 | 25.95 | 570,584 | +0.00(+0.00%) |
Aug 05, 2008 | 24.78 | 26.17 | 24.61 | 25.95 | 1,285,642 | +1.40(+5.71%) |
Aug 04, 2008 | 23.92 | 25.08 | 23.18 | 24.55 | 796,892 | +0.62(+2.57%) |
Aug 01, 2008 | 24.48 | 24.65 | 23.25 | 23.94 | 502,658 | -0.54(-2.21%) |
Jul 31, 2008 | 23.81 | 24.89 | 23.76 | 24.48 | 555,536 | +0.38(+1.56%) |
Jul 30, 2008 | 24.12 | 25.26 | 23.53 | 24.10 | 1,029,915 | +0.22(+0.92%) |
Jul 29, 2008 | 23.88 | 24.61 | 22.87 | 23.88 | 1,097,960 | +1.01(+4.42%) |
Jul 28, 2008 | 23.35 | 23.87 | 22.63 | 22.87 | 1,472,243 | -1.03(-4.32%) |
Jul 25, 2008 | 22.76 | 24.25 | 22.76 | 23.90 | 1,071,686 | +1.28(+5.65%) |
Jul 24, 2008 | 23.59 | 23.68 | 21.72 | 22.62 | 737,081 | -1.10(-4.64%) |
Jul 23, 2008 | 24.07 | 24.82 | 23.08 | 23.72 | 1,200,377 | -0.08(-0.34%) |
Jul 22, 2008 | 21.30 | 24.05 | 21.06 | 23.81 | 1,516,886 | +2.20(+10.19%) |
Jul 21, 2008 | 22.13 | 22.52 | 21.19 | 21.60 | 399,566 | -0.67(-3.01%) |
Jul 18, 2008 | 22.06 | 22.66 | 21.26 | 22.27 | 883,713 | +0.25(+1.15%) |
Jul 17, 2008 | 21.06 | 22.32 | 20.20 | 22.02 | 1,208,597 | +0.88(+4.17%) |
Jul 16, 2008 | 18.72 | 21.26 | 18.62 | 21.14 | 1,468,295 | +2.53(+13.59%) |
Jul 15, 2008 | 17.15 | 19.38 | 16.88 | 18.61 | 1,253,481 | +1.14(+6.54%) |
Jul 14, 2008 | 17.84 | 18.00 | 17.34 | 17.47 | 885,604 | -0.08(-0.47%) |
Jul 11, 2008 | 17.28 | 18.10 | 16.93 | 17.55 | 915,799 | -0.25(-1.38%) |
Jul 10, 2008 | 18.06 | 18.21 | 17.37 | 17.80 | 765,124 | -0.16(-0.88%) |
Jul 09, 2008 | 18.83 | 18.83 | 17.84 | 17.95 | 1,148,349 | -0.54(-2.92%) |
Jul 08, 2008 | 17.91 | 18.72 | 17.91 | 18.49 | 1,296,457 | +0.62(+3.44%) |
Jul 07, 2008 | 18.40 | 18.65 | 17.85 | 17.88 | 832,621 | -0.28(-1.54%) |
Jul 04, 2008 | 18.60 | 18.71 | 17.84 | 18.16 | 566,560 | +0.00(+0.00%) |
Jul 03, 2008 | 18.60 | 18.71 | 17.84 | 18.16 | 566,560 | -0.44(-2.39%) |
Jul 02, 2008 | 19.43 | 19.60 | 18.51 | 18.60 | 825,563 | -0.62(-3.20%) |
Jul 01, 2008 | 19.11 | 19.44 | 18.43 | 19.22 | 649,685 | -0.03(-0.18%) |
Jun 30, 2008 | 19.44 | 20.03 | 18.82 | 19.25 | 1,206,667 | -0.79(-3.96%) |
Jun 27, 2008 | 20.17 | 20.61 | 19.71 | 20.05 | 1,728,351 | -0.05(-0.27%) |
Jun 26, 2008 | 20.72 | 20.76 | 19.83 | 20.10 | 1,011,845 | -1.20(-5.65%) |
Jun 25, 2008 | 21.19 | 22.56 | 21.19 | 21.30 | 626,844 | +0.27(+1.30%) |
Jun 24, 2008 | 20.90 | 21.55 | 20.24 | 21.03 | 641,291 | -0.14(-0.68%) |
Jun 23, 2008 | 21.57 | 21.74 | 21.10 | 21.17 | 1,013,729 | -0.32(-1.49%) |
Jun 20, 2008 | 21.87 | 21.87 | 20.85 | 21.50 | 1,682,952 | -0.50(-2.27%) |
Jun 19, 2008 | 20.78 | 22.04 | 20.67 | 21.99 | 1,297,343 | +1.16(+5.58%) |
Jun 18, 2008 | 20.57 | 20.91 | 20.24 | 20.83 | 659,807 | -0.28(-1.33%) |
Jun 17, 2008 | 21.25 | 21.97 | 21.05 | 21.11 | 876,638 | +0.09(+0.42%) |
Jun 16, 2008 | 20.36 | 21.19 | 20.34 | 21.02 | 741,475 | +0.53(+2.57%) |
Jun 13, 2008 | 20.39 | 20.82 | 20.21 | 20.50 | 854,155 | +0.32(+1.59%) |
Jun 12, 2008 | 20.68 | 21.34 | 19.87 | 20.18 | 650,394 | -0.22(-1.07%) |
Jun 11, 2008 | 21.43 | 21.52 | 20.22 | 20.39 | 1,177,833 | -1.35(-6.22%) |
Jun 10, 2008 | 22.38 | 22.62 | 21.50 | 21.75 | 872,901 | -0.16(-0.75%) |
Jun 09, 2008 | 22.49 | 22.84 | 21.54 | 21.91 | 759,369 | -0.46(-2.08%) |
Jun 06, 2008 | 23.25 | 23.29 | 21.98 | 22.38 | 911,306 | -1.11(-4.72%) |
Jun 05, 2008 | 22.68 | 23.86 | 22.49 | 23.48 | 871,005 | +0.89(+3.93%) |
Jun 04, 2008 | 22.55 | 23.09 | 22.36 | 22.60 | 731,969 | +0.08(+0.36%) |
Jun 03, 2008 | 22.67 | 23.24 | 22.42 | 22.51 | 610,275 | -0.07(-0.30%) |
Jun 02, 2008 | 22.93 | 23.21 | 21.89 | 22.58 | 430,913 | -0.30(-1.31%) |
May 30, 2008 | 23.37 | 23.42 | 22.58 | 22.88 | 386,597 | -0.38(-1.65%) |
May 29, 2008 | 21.87 | 23.48 | 21.61 | 23.27 | 1,236,409 | +1.63(+7.52%) |
May 28, 2008 | 21.87 | 22.78 | 21.55 | 21.64 | 1,037,929 | +0.17(+0.80%) |
May 27, 2008 | 20.65 | 21.81 | 20.31 | 21.47 | 1,256,656 | +0.92(+4.46%) |
May 26, 2008 | 20.95 | 20.98 | 20.30 | 20.55 | 0 | +0.00(+0.00%) |
May 23, 2008 | 20.95 | 20.98 | 20.30 | 20.55 | 1,540,176 | -0.66(-3.13%) |
May 22, 2008 | 21.65 | 22.40 | 21.01 | 21.21 | 925,280 | -0.42(-1.96%) |
May 21, 2008 | 23.11 | 23.16 | 21.44 | 21.64 | 1,295,177 | -1.57(-6.75%) |
May 20, 2008 | 23.28 | 23.59 | 22.94 | 23.20 | 1,074,140 | -0.31(-1.34%) |
May 19, 2008 | 24.33 | 24.89 | 23.30 | 23.52 | 1,198,466 | -0.96(-3.91%) |
May 16, 2008 | 24.81 | 24.95 | 24.00 | 24.48 | 3,159,861 | -0.02(-0.08%) |
May 15, 2008 | 23.54 | 24.61 | 23.42 | 24.50 | 602,116 | +0.71(+2.99%) |
May 14, 2008 | 24.32 | 24.73 | 23.75 | 23.79 | 628,590 | -0.53(-2.19%) |
May 13, 2008 | 24.34 | 24.65 | 23.93 | 24.32 | 573,594 | -0.02(-0.08%) |
May 12, 2008 | 24.26 | 24.92 | 24.14 | 24.34 | 447,017 | +0.14(+0.56%) |
May 09, 2008 | 24.40 | 24.95 | 23.68 | 24.20 | 347,075 | -0.69(-2.77%) |
May 08, 2008 | 25.81 | 25.85 | 22.90 | 24.89 | 1,587,927 | -1.11(-4.26%) |
May 07, 2008 | 26.86 | 27.68 | 25.80 | 26.00 | 678,954 | -1.07(-3.94%) |
May 06, 2008 | 28.33 | 28.52 | 26.53 | 27.07 | 935,720 | -1.57(-5.47%) |
May 05, 2008 | 29.57 | 29.84 | 28.63 | 28.63 | 516,512 | -1.09(-3.68%) |
May 02, 2008 | 28.52 | 29.73 | 27.96 | 29.73 | 977,006 | +1.45(+5.13%) |
May 01, 2008 | 26.89 | 29.09 | 26.55 | 28.28 | 1,172,199 | +1.55(+5.81%) |
Apr 30, 2008 | 26.49 | 27.28 | 26.32 | 26.73 | 890,794 | +0.31(+1.19%) |
Apr 29, 2008 | 26.51 | 27.07 | 26.25 | 26.41 | 854,044 | -0.14(-0.51%) |
Apr 28, 2008 | 25.37 | 26.74 | 25.37 | 26.55 | 534,440 | +1.06(+4.16%) |
Apr 25, 2008 | 25.96 | 25.96 | 25.19 | 25.49 | 396,581 | -0.16(-0.64%) |
Apr 24, 2008 | 24.43 | 26.08 | 24.43 | 25.65 | 449,866 | +1.17(+4.78%) |
Apr 23, 2008 | 24.68 | 24.69 | 23.61 | 24.48 | 559,814 | -0.21(-0.83%) |
Apr 22, 2008 | 26.67 | 26.78 | 23.74 | 24.69 | 1,534,781 | -2.22(-8.26%) |
Apr 21, 2008 | 27.23 | 27.35 | 26.42 | 26.91 | 253,519 | -0.34(-1.23%) |
Apr 18, 2008 | 26.98 | 27.35 | 26.79 | 27.24 | 176,099 | +0.55(+2.07%) |
Apr 17, 2008 | 26.11 | 26.89 | 26.01 | 26.69 | 460,613 | +0.49(+1.85%) |
Apr 16, 2008 | 25.84 | 26.36 | 25.71 | 26.21 | 891,600 | +0.49(+1.89%) |
Apr 15, 2008 | 26.42 | 26.69 | 25.46 | 25.72 | 498,470 | -0.39(-1.49%) |
Apr 14, 2008 | 25.84 | 26.16 | 25.63 | 26.11 | 378,343 | +0.25(+0.95%) |
Apr 11, 2008 | 25.90 | 26.25 | 25.47 | 25.86 | 333,638 | -0.21(-0.79%) |
Apr 10, 2008 | 25.75 | 26.38 | 25.41 | 26.07 | 472,294 | +0.37(+1.44%) |
Apr 09, 2008 | 26.88 | 26.88 | 25.48 | 25.70 | 682,330 | -1.05(-3.91%) |
Apr 08, 2008 | 26.68 | 26.96 | 26.29 | 26.75 | 524,073 | -0.05(-0.20%) |
Apr 07, 2008 | 26.91 | 26.94 | 26.49 | 26.80 | 376,197 | -0.08(-0.28%) |
Apr 04, 2008 | 26.91 | 27.01 | 26.49 | 26.88 | 1,202,018 | -0.24(-0.88%) |
Apr 03, 2008 | 26.10 | 27.46 | 25.99 | 27.11 | 781,691 | -0.21(-0.75%) |
Apr 02, 2008 | 27.29 | 27.64 | 26.73 | 27.32 | 679,115 | -0.07(-0.25%) |
Apr 01, 2008 | 26.49 | 27.85 | 26.07 | 27.39 | 1,012,822 | +1.33(+5.12%) |
Mar 31, 2008 | 25.06 | 26.25 | 24.46 | 26.06 | 788,828 | +0.92(+3.67%) |
Mar 28, 2008 | 25.36 | 25.50 | 24.64 | 25.13 | 391,532 | -0.20(-0.78%) |
Mar 27, 2008 | 25.30 | 26.16 | 24.70 | 25.33 | 427,829 | -0.23(-0.91%) |
Mar 26, 2008 | 25.43 | 25.77 | 25.08 | 25.56 | 618,415 | -0.18(-0.72%) |
Mar 25, 2008 | 24.91 | 26.18 | 24.56 | 25.75 | 839,277 | +0.83(+3.35%) |
Mar 24, 2008 | 23.87 | 25.12 | 23.70 | 24.91 | 1,243,630 | +1.04(+4.35%) |
Mar 21, 2008 | 23.00 | 24.06 | 22.84 | 23.87 | 572,481 | +0.00(+0.00%) |
Mar 20, 2008 | 23.00 | 24.06 | 22.84 | 23.87 | 572,481 | +1.04(+4.55%) |
Mar 19, 2008 | 22.61 | 23.07 | 22.15 | 22.84 | 848,785 | +0.08(+0.33%) |
Mar 18, 2008 | 21.28 | 23.05 | 20.52 | 22.76 | 1,079,750 | +1.39(+6.49%) |
Mar 17, 2008 | 21.19 | 21.62 | 20.51 | 21.37 | 486,336 | -0.62(-2.80%) |
Mar 14, 2008 | 23.09 | 23.09 | 21.17 | 21.99 | 552,641 | -0.87(-3.80%) |
Mar 13, 2008 | 22.46 | 23.63 | 21.97 | 22.86 | 700,716 | +0.27(+1.21%) |
Mar 12, 2008 | 23.62 | 23.62 | 22.29 | 22.58 | 889,505 | -0.86(-3.67%) |
Mar 11, 2008 | 23.37 | 23.77 | 22.69 | 23.44 | 927,476 | +0.40(+1.75%) |
Mar 10, 2008 | 23.43 | 23.61 | 22.38 | 23.04 | 989,639 | -0.25(-1.06%) |
Mar 07, 2008 | 23.32 | 24.67 | 22.90 | 23.29 | 421,394 | -0.34(-1.45%) |
Mar 06, 2008 | 24.54 | 24.61 | 23.22 | 23.63 | 543,965 | -0.94(-3.84%) |
Mar 05, 2008 | 24.40 | 24.76 | 23.66 | 24.57 | 954,535 | +0.07(+0.28%) |
Mar 04, 2008 | 24.34 | 24.75 | 23.56 | 24.50 | 784,022 | +0.02(+0.08%) |
Mar 03, 2008 | 24.62 | 24.78 | 23.19 | 24.48 | 709,078 | -0.21(-0.83%) |
Feb 29, 2008 | 25.19 | 25.56 | 24.62 | 24.69 | 908,390 | -0.66(-2.62%) |
Feb 28, 2008 | 26.46 | 26.80 | 24.89 | 25.35 | 646,937 | -1.16(-4.38%) |
Feb 27, 2008 | 26.97 | 27.14 | 26.20 | 26.51 | 561,224 | -0.21(-0.77%) |
Feb 26, 2008 | 27.01 | 27.16 | 26.23 | 26.72 | 656,590 | -0.34(-1.24%) |
Feb 25, 2008 | 26.86 | 27.23 | 26.24 | 27.05 | 864,435 | +0.16(+0.61%) |
Feb 22, 2008 | 27.44 | 27.61 | 26.32 | 26.89 | 877,944 | -0.73(-2.65%) |
Feb 21, 2008 | 27.52 | 28.69 | 26.79 | 27.62 | 830,560 | +1.58(+6.06%) |
Feb 20, 2008 | 26.01 | 26.25 | 25.47 | 26.04 | 780,655 | -0.02(-0.08%) |
Feb 19, 2008 | 26.77 | 26.86 | 25.43 | 26.06 | 437,775 | -0.37(-1.40%) |
Feb 18, 2008 | 26.70 | 26.73 | 26.07 | 26.43 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 26.70 | 26.73 | 26.07 | 26.43 | 254,650 | -0.22(-0.82%) |
Feb 14, 2008 | 27.52 | 27.52 | 26.10 | 26.65 | 335,023 | -1.00(-3.61%) |
Feb 13, 2008 | 27.48 | 27.71 | 26.88 | 27.65 | 205,650 | +0.71(+2.64%) |
Feb 12, 2008 | 27.44 | 28.37 | 26.53 | 26.94 | 292,006 | -0.36(-1.33%) |
Feb 11, 2008 | 27.42 | 27.57 | 26.61 | 27.30 | 161,185 | -0.12(-0.42%) |
Feb 08, 2008 | 27.77 | 27.86 | 26.70 | 27.42 | 396,285 | -0.28(-1.01%) |
Feb 07, 2008 | 26.46 | 27.88 | 26.33 | 27.70 | 570,922 | +1.24(+4.68%) |
Feb 06, 2008 | 26.85 | 28.17 | 26.34 | 26.46 | 601,604 | -0.41(-1.53%) |
Feb 05, 2008 | 27.89 | 28.45 | 26.49 | 26.87 | 683,211 | -1.16(-4.15%) |
Feb 04, 2008 | 28.55 | 28.56 | 27.37 | 28.03 | 552,010 | -0.36(-1.28%) |
Feb 01, 2008 | 26.77 | 28.41 | 26.76 | 28.39 | 1,385,306 | +1.71(+6.41%) |
Jan 31, 2008 | 25.59 | 27.52 | 25.54 | 26.68 | 996,963 | +0.83(+3.20%) |
Jan 30, 2008 | 25.47 | 26.51 | 25.39 | 25.86 | 554,484 | +0.53(+2.11%) |
Jan 29, 2008 | 25.28 | 25.80 | 24.89 | 25.32 | 289,900 | -0.21(-0.83%) |
Jan 28, 2008 | 24.26 | 25.59 | 24.26 | 25.54 | 265,298 | +0.97(+3.95%) |
Jan 25, 2008 | 25.30 | 25.57 | 24.10 | 24.56 | 389,507 | -0.64(-2.52%) |
Jan 24, 2008 | 26.49 | 26.53 | 24.89 | 25.20 | 574,406 | -1.28(-4.83%) |
Jan 23, 2008 | 25.43 | 26.65 | 24.55 | 26.48 | 722,043 | +1.08(+4.25%) |
Jan 22, 2008 | 23.50 | 25.57 | 23.38 | 25.40 | 970,053 | +0.93(+3.80%) |
Jan 21, 2008 | 24.43 | 24.95 | 24.10 | 24.47 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 24.43 | 24.95 | 24.10 | 24.47 | 431,773 | +0.27(+1.10%) |
Jan 17, 2008 | 24.57 | 25.09 | 23.89 | 24.20 | 509,355 | -0.16(-0.67%) |
Jan 16, 2008 | 23.76 | 24.76 | 23.13 | 24.37 | 531,825 | +0.33(+1.39%) |
Jan 15, 2008 | 23.01 | 24.24 | 22.97 | 24.03 | 604,227 | +0.96(+4.15%) |
Jan 14, 2008 | 23.62 | 23.62 | 22.44 | 23.07 | 599,401 | -0.38(-1.60%) |
Jan 11, 2008 | 25.10 | 25.10 | 23.05 | 23.45 | 844,217 | -1.22(-4.93%) |
Jan 10, 2008 | 23.25 | 25.08 | 22.28 | 24.67 | 963,341 | +1.27(+5.44%) |
Jan 09, 2008 | 23.77 | 23.77 | 22.56 | 23.40 | 671,217 | -0.21(-0.90%) |
Jan 08, 2008 | 23.81 | 24.13 | 23.29 | 23.61 | 995,051 | -0.14(-0.58%) |
Jan 07, 2008 | 24.31 | 24.31 | 22.49 | 23.74 | 1,045,074 | -0.14(-0.60%) |
Jan 04, 2008 | 24.13 | 24.26 | 23.42 | 23.89 | 488,237 | -0.61(-2.48%) |
Jan 03, 2008 | 25.50 | 25.50 | 23.99 | 24.50 | 676,336 | -1.06(-4.15%) |
Jan 02, 2008 | 25.73 | 25.87 | 25.18 | 25.56 | 605,397 | -0.13(-0.51%) |
Jan 01, 2008 | 25.47 | 25.88 | 24.93 | 25.69 | 698,861 | +0.00(+0.00%) |
Dec 31, 2007 | 25.47 | 25.88 | 24.93 | 25.69 | 698,861 | +0.46(+1.82%) |
Dec 28, 2007 | 26.01 | 26.12 | 24.72 | 25.23 | 401,940 | -0.56(-2.17%) |
Dec 27, 2007 | 26.05 | 26.05 | 25.41 | 25.79 | 302,625 | -0.26(-1.00%) |
Dec 26, 2007 | 26.11 | 26.16 | 25.72 | 26.05 | 186,928 | -0.21(-0.78%) |
Dec 24, 2007 | 26.17 | 26.62 | 25.88 | 26.25 | 112,186 | +0.01(+0.03%) |
Dec 21, 2007 | 26.29 | 26.46 | 25.16 | 26.25 | 579,654 | -0.05(-0.21%) |
Dec 20, 2007 | 26.15 | 26.32 | 25.74 | 26.30 | 1,046,683 | +0.20(+0.76%) |
Dec 19, 2007 | 26.44 | 26.46 | 25.85 | 26.10 | 738,207 | -0.23(-0.86%) |
Dec 18, 2007 | 25.99 | 26.39 | 25.73 | 26.33 | 661,563 | +0.41(+1.58%) |
Dec 17, 2007 | 25.93 | 26.46 | 25.28 | 25.92 | 565,466 | -0.08(-0.29%) |
Dec 14, 2007 | 25.64 | 26.56 | 25.27 | 25.99 | 765,998 | +0.23(+0.90%) |
Dec 13, 2007 | 24.24 | 26.40 | 24.11 | 25.76 | 1,131,810 | +0.90(+3.60%) |
Dec 12, 2007 | 26.38 | 26.60 | 24.71 | 24.87 | 1,232,734 | -1.22(-4.67%) |
Dec 11, 2007 | 26.49 | 26.60 | 25.91 | 26.08 | 632,895 | -0.38(-1.42%) |
Dec 10, 2007 | 26.49 | 26.74 | 25.96 | 26.46 | 318,568 | -0.03(-0.13%) |
Dec 07, 2007 | 26.11 | 26.66 | 25.98 | 26.49 | 693,909 | +0.58(+2.24%) |
Dec 06, 2007 | 26.10 | 26.83 | 25.67 | 25.91 | 819,531 | +0.08(+0.29%) |
Dec 05, 2007 | 26.25 | 26.47 | 25.58 | 25.84 | 949,708 | +0.10(+0.40%) |
Dec 04, 2007 | 25.39 | 26.21 | 25.28 | 25.73 | 996,806 | +0.13(+0.51%) |
Dec 03, 2007 | 24.56 | 25.61 | 24.56 | 25.60 | 1,115,019 | +0.90(+3.65%) |
Nov 30, 2007 | 23.76 | 25.08 | 23.76 | 24.70 | 1,425,660 | +1.43(+6.14%) |
Nov 29, 2007 | 22.90 | 23.66 | 22.62 | 23.27 | 952,448 | +0.37(+1.61%) |
Nov 28, 2007 | 21.65 | 23.25 | 21.65 | 22.90 | 1,486,280 | +1.25(+5.78%) |
Nov 27, 2007 | 22.64 | 22.64 | 21.37 | 21.65 | 540,601 | -0.50(-2.25%) |
Nov 26, 2007 | 22.13 | 22.86 | 21.91 | 22.15 | 769,713 | +0.23(+1.06%) |
Nov 23, 2007 | 21.66 | 22.26 | 21.57 | 21.92 | 445,381 | +0.81(+3.85%) |
Nov 21, 2007 | 20.79 | 21.37 | 20.68 | 21.11 | 939,031 | -0.18(-0.87%) |
Nov 20, 2007 | 21.32 | 22.41 | 20.91 | 21.29 | 1,160,259 | -0.20(-0.92%) |
Nov 19, 2007 | 22.24 | 22.56 | 20.78 | 21.49 | 976,497 | -1.18(-5.19%) |
Nov 16, 2007 | 23.42 | 23.50 | 22.42 | 22.66 | 770,239 | -0.88(-3.75%) |
Nov 15, 2007 | 23.54 | 24.00 | 22.63 | 23.55 | 1,665,982 | +1.13(+5.06%) |
Nov 14, 2007 | 23.82 | 23.82 | 22.08 | 22.41 | 1,102,542 | -0.81(-3.47%) |
Nov 13, 2007 | 22.76 | 23.83 | 22.76 | 23.22 | 1,286,414 | +0.66(+2.91%) |
Nov 12, 2007 | 22.13 | 24.26 | 22.13 | 22.56 | 781,811 | +0.26(+1.16%) |
Nov 09, 2007 | 23.14 | 23.24 | 21.99 | 22.30 | 599,678 | -0.69(-3.00%) |
Nov 08, 2007 | 22.66 | 23.42 | 21.57 | 22.99 | 1,170,864 | +0.64(+2.84%) |
Nov 07, 2007 | 22.61 | 22.89 | 22.11 | 22.36 | 812,481 | -0.79(-3.43%) |
Nov 06, 2007 | 23.88 | 23.89 | 22.81 | 23.15 | 641,671 | -0.54(-2.28%) |
Nov 05, 2007 | 24.10 | 24.12 | 23.25 | 23.69 | 657,633 | -0.64(-2.61%) |
Nov 02, 2007 | 24.30 | 24.87 | 23.98 | 24.33 | 659,369 | -0.21(-0.86%) |