Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 19.12 | 19.76 | 18.53 | 19.61 | 427,978 | +0.37(+1.93%) |
Oct 30, 2008 | 21.34 | 21.62 | 18.30 | 19.24 | 642,128 | -2.64(-12.07%) |
Oct 29, 2008 | 22.52 | 23.17 | 21.88 | 21.88 | 456,425 | -1.09(-4.77%) |
Oct 28, 2008 | 21.99 | 23.03 | 20.96 | 22.98 | 289,297 | +1.41(+6.55%) |
Oct 27, 2008 | 22.09 | 23.12 | 21.51 | 21.56 | 394,767 | -0.79(-3.52%) |
Oct 24, 2008 | 21.15 | 23.06 | 20.48 | 22.35 | 416,686 | -0.09(-0.39%) |
Oct 23, 2008 | 23.09 | 23.37 | 21.35 | 22.44 | 408,399 | -0.50(-2.19%) |
Oct 22, 2008 | 22.53 | 23.10 | 22.00 | 22.94 | 335,120 | -0.05(-0.23%) |
Oct 21, 2008 | 24.10 | 24.26 | 22.94 | 22.99 | 283,510 | -1.40(-5.75%) |
Oct 20, 2008 | 23.66 | 24.41 | 23.47 | 24.40 | 261,725 | +0.98(+4.19%) |
Oct 17, 2008 | 22.72 | 24.57 | 22.27 | 23.42 | 522,513 | -0.01(-0.04%) |
Oct 16, 2008 | 23.96 | 24.37 | 22.52 | 23.43 | 745,980 | -0.34(-1.45%) |
Oct 15, 2008 | 25.35 | 25.35 | 23.77 | 23.77 | 456,227 | -2.00(-7.75%) |
Oct 14, 2008 | 26.91 | 27.01 | 24.82 | 25.77 | 463,736 | -0.85(-3.19%) |
Oct 13, 2008 | 26.49 | 26.83 | 25.40 | 26.61 | 508,778 | +0.74(+2.87%) |
Oct 10, 2008 | 24.22 | 27.35 | 23.26 | 25.87 | 683,740 | +0.53(+2.09%) |
Oct 09, 2008 | 27.50 | 27.98 | 25.32 | 25.34 | 368,943 | -1.89(-6.94%) |
Oct 08, 2008 | 27.92 | 29.23 | 26.95 | 27.23 | 396,168 | -1.39(-4.84%) |
Oct 07, 2008 | 30.63 | 30.73 | 28.30 | 28.62 | 363,459 | -1.53(-5.07%) |
Oct 06, 2008 | 28.71 | 30.41 | 27.89 | 30.15 | 369,542 | +0.72(+2.43%) |
Oct 03, 2008 | 30.67 | 31.62 | 29.43 | 29.43 | 0 | -0.87(-2.88%) |
Oct 02, 2008 | 31.52 | 31.52 | 29.61 | 30.30 | 348,558 | -1.57(-4.93%) |
Oct 01, 2008 | 32.78 | 32.89 | 31.48 | 31.88 | 252,721 | -0.94(-2.85%) |
Sep 30, 2008 | 31.67 | 32.82 | 31.06 | 32.81 | 270,280 | +1.43(+4.56%) |
Sep 29, 2008 | 32.81 | 32.81 | 30.70 | 31.38 | 312,049 | -1.90(-5.70%) |
Sep 26, 2008 | 33.33 | 33.55 | 32.23 | 33.28 | 0 | -0.60(-1.77%) |
Sep 25, 2008 | 33.69 | 34.26 | 33.56 | 33.88 | 174,758 | +0.26(+0.79%) |
Sep 24, 2008 | 33.63 | 34.20 | 33.43 | 33.62 | 261,669 | -0.10(-0.29%) |
Sep 23, 2008 | 33.91 | 34.52 | 33.37 | 33.71 | 277,869 | +0.12(+0.37%) |
Sep 22, 2008 | 34.07 | 34.36 | 33.48 | 33.59 | 349,411 | -0.82(-2.39%) |
Sep 19, 2008 | 31.69 | 34.94 | 31.69 | 34.41 | 0 | +1.09(+3.26%) |
Sep 18, 2008 | 34.87 | 35.20 | 31.81 | 33.32 | 634,427 | -0.94(-2.73%) |
Sep 17, 2008 | 35.37 | 35.68 | 33.82 | 34.26 | 430,815 | -1.68(-4.67%) |
Sep 16, 2008 | 34.97 | 35.94 | 34.50 | 35.94 | 344,953 | +0.60(+1.70%) |
Sep 15, 2008 | 36.99 | 37.09 | 35.32 | 35.34 | 383,565 | -2.43(-6.43%) |
Sep 12, 2008 | 37.87 | 38.19 | 37.45 | 37.77 | 387,090 | +0.28(+0.75%) |
Sep 11, 2008 | 37.22 | 37.48 | 36.04 | 37.48 | 361,164 | +0.32(+0.86%) |
Sep 10, 2008 | 36.34 | 37.76 | 35.84 | 37.17 | 427,413 | +1.21(+3.36%) |
Sep 09, 2008 | 37.94 | 38.57 | 35.78 | 35.96 | 398,129 | -1.93(-5.10%) |
Sep 08, 2008 | 38.05 | 38.50 | 37.27 | 37.89 | 278,038 | +0.87(+2.34%) |
Sep 05, 2008 | 36.36 | 37.31 | 35.89 | 37.02 | 0 | +0.54(+1.48%) |
Sep 04, 2008 | 37.57 | 37.77 | 36.19 | 36.49 | 374,653 | -1.35(-3.57%) |
Sep 03, 2008 | 37.41 | 38.23 | 37.07 | 37.84 | 411,214 | +0.34(+0.92%) |
Sep 02, 2008 | 37.42 | 38.30 | 37.09 | 37.49 | 279,405 | +0.27(+0.74%) |
Aug 29, 2008 | 37.44 | 37.57 | 36.92 | 37.22 | 202,706 | -0.30(-0.80%) |
Aug 28, 2008 | 37.17 | 38.03 | 37.17 | 37.52 | 319,251 | +0.42(+1.12%) |
Aug 27, 2008 | 36.69 | 37.55 | 36.69 | 37.10 | 447,714 | +0.35(+0.96%) |
Aug 26, 2008 | 36.01 | 37.02 | 35.88 | 36.75 | 359,076 | +0.87(+2.41%) |
Aug 25, 2008 | 35.76 | 36.16 | 35.49 | 35.89 | 250,634 | -0.18(-0.49%) |
Aug 22, 2008 | 35.31 | 36.29 | 35.11 | 36.06 | 311,197 | +0.83(+2.36%) |
Aug 21, 2008 | 35.29 | 35.59 | 35.11 | 35.23 | 341,727 | -0.33(-0.92%) |
Aug 20, 2008 | 35.80 | 36.20 | 35.21 | 35.56 | 295,847 | -0.31(-0.86%) |
Aug 19, 2008 | 35.29 | 36.18 | 35.13 | 35.87 | 374,929 | +0.57(+1.60%) |
Aug 18, 2008 | 35.59 | 35.59 | 35.08 | 35.30 | 253,003 | -0.13(-0.37%) |
Aug 15, 2008 | 35.83 | 36.04 | 34.75 | 35.44 | 0 | -0.19(-0.52%) |
Aug 14, 2008 | 35.22 | 35.89 | 35.07 | 35.62 | 235,673 | +0.36(+1.03%) |
Aug 13, 2008 | 34.89 | 35.42 | 34.47 | 35.26 | 225,949 | +0.34(+0.99%) |
Aug 12, 2008 | 35.26 | 35.35 | 34.58 | 34.91 | 232,668 | -0.39(-1.10%) |
Aug 11, 2008 | 34.87 | 35.30 | 34.79 | 35.30 | 441,236 | +0.57(+1.63%) |
Aug 08, 2008 | 34.59 | 35.06 | 34.37 | 34.74 | 466,775 | +0.28(+0.82%) |
Aug 07, 2008 | 34.22 | 34.90 | 34.21 | 34.46 | 294,764 | +0.01(+0.03%) |
Aug 06, 2008 | 33.08 | 34.96 | 32.69 | 34.45 | 882,843 | +1.47(+4.47%) |
Aug 05, 2008 | 32.67 | 33.76 | 31.38 | 32.97 | 1,036,287 | +1.81(+5.81%) |
Aug 04, 2008 | 31.73 | 31.81 | 30.97 | 31.16 | 228,704 | -0.57(-1.78%) |
Aug 01, 2008 | 31.93 | 31.99 | 31.37 | 31.73 | 170,276 | -0.07(-0.22%) |
Jul 31, 2008 | 31.95 | 32.33 | 31.63 | 31.80 | 695,396 | -0.43(-1.34%) |
Jul 30, 2008 | 32.17 | 32.27 | 31.73 | 32.23 | 218,675 | +0.35(+1.11%) |
Jul 29, 2008 | 31.88 | 31.98 | 31.54 | 31.88 | 156,592 | +0.40(+1.26%) |
Jul 28, 2008 | 31.66 | 31.79 | 31.14 | 31.48 | 147,299 | -0.34(-1.08%) |
Jul 25, 2008 | 31.30 | 31.96 | 31.30 | 31.82 | 271,458 | +0.42(+1.35%) |
Jul 24, 2008 | 32.11 | 32.11 | 31.22 | 31.40 | 255,926 | -0.53(-1.66%) |
Jul 23, 2008 | 32.02 | 32.15 | 31.58 | 31.93 | 171,368 | -0.07(-0.22%) |
Jul 22, 2008 | 31.09 | 32.00 | 31.01 | 32.00 | 245,008 | +0.51(+1.63%) |
Jul 21, 2008 | 31.49 | 31.78 | 31.09 | 31.49 | 236,884 | +0.19(+0.62%) |
Jul 18, 2008 | 31.83 | 31.87 | 31.01 | 31.29 | 212,045 | -0.50(-1.58%) |
Jul 17, 2008 | 31.50 | 31.82 | 31.16 | 31.80 | 247,710 | +0.30(+0.95%) |
Jul 16, 2008 | 31.04 | 31.54 | 30.46 | 31.50 | 290,505 | +0.66(+2.15%) |
Jul 15, 2008 | 30.64 | 31.20 | 29.63 | 30.83 | 380,880 | -0.14(-0.46%) |
Jul 14, 2008 | 31.65 | 31.66 | 30.74 | 30.98 | 286,353 | -0.71(-2.23%) |
Jul 11, 2008 | 30.76 | 31.79 | 30.69 | 31.68 | 308,610 | +0.78(+2.51%) |
Jul 10, 2008 | 31.67 | 31.74 | 30.52 | 30.91 | 391,164 | -0.54(-1.71%) |
Jul 09, 2008 | 31.56 | 31.66 | 30.69 | 31.44 | 401,933 | -0.17(-0.53%) |
Jul 08, 2008 | 31.12 | 31.81 | 30.73 | 31.61 | 355,289 | +0.52(+1.68%) |
Jul 07, 2008 | 31.28 | 31.59 | 30.74 | 31.09 | 235,269 | +0.07(+0.23%) |
Jul 04, 2008 | 31.29 | 31.61 | 30.67 | 31.02 | 158,829 | +0.00(+0.00%) |
Jul 03, 2008 | 31.29 | 31.61 | 30.67 | 31.02 | 158,829 | -0.08(-0.26%) |
Jul 02, 2008 | 31.75 | 32.08 | 30.85 | 31.10 | 430,357 | -0.73(-2.30%) |
Jul 01, 2008 | 32.57 | 32.68 | 31.31 | 31.83 | 603,061 | -1.14(-3.45%) |
Jun 30, 2008 | 33.36 | 33.88 | 32.91 | 32.97 | 291,679 | -0.44(-1.32%) |
Jun 27, 2008 | 33.55 | 33.99 | 32.64 | 33.41 | 731,352 | -0.11(-0.34%) |
Jun 26, 2008 | 34.20 | 34.25 | 33.11 | 33.53 | 484,564 | -0.87(-2.54%) |
Jun 25, 2008 | 33.98 | 34.67 | 33.73 | 34.40 | 259,882 | +0.44(+1.30%) |
Jun 24, 2008 | 34.02 | 34.59 | 33.66 | 33.96 | 332,952 | -0.65(-1.89%) |
Jun 23, 2008 | 35.99 | 35.99 | 34.50 | 34.61 | 293,725 | -1.00(-2.80%) |
Jun 20, 2008 | 35.63 | 35.74 | 35.23 | 35.61 | 497,418 | +0.04(+0.10%) |
Jun 19, 2008 | 35.24 | 35.76 | 35.15 | 35.58 | 417,302 | +0.30(+0.85%) |
Jun 18, 2008 | 35.32 | 35.41 | 35.10 | 35.28 | 382,265 | -0.09(-0.25%) |
Jun 17, 2008 | 35.11 | 35.59 | 34.58 | 35.36 | 487,217 | +0.18(+0.50%) |
Jun 16, 2008 | 34.39 | 35.29 | 33.99 | 35.19 | 205,810 | +0.68(+1.97%) |
Jun 13, 2008 | 33.80 | 34.58 | 33.80 | 34.51 | 133,462 | +0.94(+2.81%) |
Jun 12, 2008 | 33.78 | 34.66 | 33.42 | 33.56 | 188,589 | -0.24(-0.71%) |
Jun 11, 2008 | 35.06 | 35.06 | 33.56 | 33.80 | 252,435 | -0.67(-1.95%) |
Jun 10, 2008 | 34.09 | 34.67 | 33.90 | 34.47 | 260,627 | -0.65(-1.86%) |
Jun 09, 2008 | 34.89 | 35.44 | 34.66 | 35.13 | 199,132 | +0.23(+0.66%) |
Jun 06, 2008 | 35.19 | 35.45 | 34.70 | 34.90 | 217,857 | -0.62(-1.74%) |
Jun 05, 2008 | 35.04 | 35.53 | 34.98 | 35.51 | 242,099 | +0.37(+1.06%) |
Jun 04, 2008 | 34.75 | 35.54 | 34.74 | 35.14 | 621,862 | -0.35(-1.00%) |
Jun 03, 2008 | 35.24 | 35.76 | 35.10 | 35.50 | 479,698 | +0.07(+0.20%) |
Jun 02, 2008 | 35.42 | 36.04 | 35.15 | 35.43 | 276,811 | +0.02(+0.05%) |
May 30, 2008 | 35.06 | 35.43 | 34.91 | 35.41 | 541,100 | +0.52(+1.49%) |
May 29, 2008 | 35.32 | 35.45 | 34.81 | 34.89 | 372,695 | -0.50(-1.42%) |
May 28, 2008 | 35.35 | 35.60 | 35.19 | 35.39 | 466,675 | +0.11(+0.33%) |
May 27, 2008 | 34.47 | 35.40 | 34.35 | 35.28 | 327,124 | +1.02(+2.99%) |
May 26, 2008 | 34.93 | 34.99 | 33.82 | 34.25 | 0 | +0.00(+0.00%) |
May 23, 2008 | 34.93 | 34.99 | 33.82 | 34.25 | 177,407 | -0.75(-2.14%) |
May 22, 2008 | 34.61 | 35.47 | 34.61 | 35.00 | 216,207 | +0.38(+1.10%) |
May 21, 2008 | 35.41 | 35.54 | 34.22 | 34.62 | 342,516 | -0.72(-2.05%) |
May 20, 2008 | 34.68 | 35.65 | 34.57 | 35.35 | 366,971 | +0.78(+2.25%) |
May 19, 2008 | 34.11 | 34.97 | 33.45 | 34.57 | 422,279 | +0.51(+1.50%) |
May 16, 2008 | 33.76 | 34.08 | 33.08 | 34.06 | 186,501 | +0.40(+1.18%) |
May 15, 2008 | 33.20 | 33.72 | 33.13 | 33.66 | 147,123 | +0.33(+0.98%) |
May 14, 2008 | 34.11 | 34.23 | 33.32 | 33.33 | 312,126 | -0.66(-1.95%) |
May 13, 2008 | 33.38 | 34.15 | 33.38 | 34.00 | 169,133 | +0.62(+1.85%) |
May 12, 2008 | 32.57 | 33.51 | 32.43 | 33.38 | 176,429 | +0.93(+2.86%) |
May 09, 2008 | 32.01 | 32.51 | 31.51 | 32.45 | 110,619 | +0.11(+0.36%) |
May 08, 2008 | 32.67 | 32.68 | 31.79 | 32.34 | 301,677 | -0.10(-0.30%) |
May 07, 2008 | 32.88 | 33.55 | 32.33 | 32.43 | 362,062 | -0.53(-1.61%) |
May 06, 2008 | 32.77 | 33.45 | 31.58 | 32.96 | 693,711 | +0.06(+0.19%) |
May 05, 2008 | 33.27 | 33.60 | 32.57 | 32.90 | 603,958 | -0.55(-1.64%) |
May 02, 2008 | 33.93 | 34.04 | 33.17 | 33.45 | 328,678 | -0.39(-1.15%) |
May 01, 2008 | 32.49 | 35.50 | 32.36 | 33.84 | 844,538 | +1.78(+5.56%) |
Apr 30, 2008 | 32.18 | 32.62 | 31.92 | 32.05 | 275,926 | -0.12(-0.38%) |
Apr 29, 2008 | 32.49 | 32.66 | 31.73 | 32.18 | 200,012 | -0.39(-1.19%) |
Apr 28, 2008 | 32.50 | 32.75 | 32.23 | 32.57 | 188,515 | +0.06(+0.19%) |
Apr 25, 2008 | 32.40 | 32.75 | 32.11 | 32.50 | 279,118 | +0.47(+1.46%) |
Apr 24, 2008 | 31.43 | 32.36 | 30.95 | 32.04 | 237,857 | +0.60(+1.91%) |
Apr 23, 2008 | 32.28 | 32.28 | 30.73 | 31.44 | 337,684 | -0.72(-2.25%) |
Apr 22, 2008 | 32.45 | 32.45 | 31.51 | 32.16 | 322,378 | -0.61(-1.86%) |
Apr 21, 2008 | 32.41 | 33.27 | 32.41 | 32.77 | 284,837 | +0.15(+0.46%) |
Apr 18, 2008 | 31.96 | 32.79 | 31.84 | 32.62 | 246,686 | +1.16(+3.68%) |
Apr 17, 2008 | 31.48 | 31.60 | 30.91 | 31.46 | 145,456 | -0.11(-0.34%) |
Apr 16, 2008 | 31.26 | 31.92 | 30.98 | 31.57 | 271,452 | +0.52(+1.68%) |
Apr 15, 2008 | 30.64 | 31.05 | 30.52 | 31.05 | 208,692 | +0.57(+1.85%) |
Apr 14, 2008 | 30.34 | 31.01 | 30.05 | 30.48 | 189,278 | +0.30(+0.99%) |
Apr 11, 2008 | 30.89 | 31.06 | 29.96 | 30.18 | 257,914 | -1.02(-3.26%) |
Apr 10, 2008 | 30.45 | 31.43 | 30.40 | 31.20 | 182,783 | +0.79(+2.61%) |
Apr 09, 2008 | 31.41 | 31.56 | 30.31 | 30.40 | 225,478 | -0.94(-2.99%) |
Apr 08, 2008 | 30.93 | 31.38 | 30.73 | 31.34 | 219,702 | +0.13(+0.42%) |
Apr 07, 2008 | 30.54 | 31.59 | 30.28 | 31.21 | 311,105 | +0.94(+3.09%) |
Apr 04, 2008 | 30.23 | 30.82 | 29.63 | 30.27 | 158,197 | +0.04(+0.15%) |
Apr 03, 2008 | 30.02 | 30.45 | 29.76 | 30.23 | 227,691 | +0.08(+0.26%) |
Apr 02, 2008 | 29.13 | 30.54 | 29.13 | 30.15 | 418,469 | +1.27(+4.40%) |
Apr 01, 2008 | 27.56 | 28.96 | 27.56 | 28.87 | 273,382 | +1.33(+4.84%) |
Mar 31, 2008 | 27.29 | 27.85 | 26.33 | 27.54 | 360,357 | -0.05(-0.19%) |
Mar 28, 2008 | 28.08 | 28.30 | 27.51 | 27.59 | 323,778 | -0.56(-1.98%) |
Mar 27, 2008 | 28.43 | 29.55 | 27.81 | 28.15 | 871,449 | -0.12(-0.44%) |
Mar 26, 2008 | 28.32 | 28.47 | 27.64 | 28.27 | 332,616 | -0.12(-0.44%) |
Mar 25, 2008 | 27.72 | 28.62 | 27.66 | 28.40 | 261,038 | +0.64(+2.29%) |
Mar 24, 2008 | 26.94 | 28.32 | 26.94 | 27.76 | 204,074 | +1.00(+3.73%) |
Mar 21, 2008 | 26.28 | 27.11 | 25.98 | 26.76 | 600,898 | +0.00(+0.00%) |
Mar 20, 2008 | 26.28 | 27.11 | 25.98 | 26.76 | 600,898 | +0.27(+1.03%) |
Mar 19, 2008 | 28.21 | 28.75 | 26.49 | 26.49 | 395,464 | -1.43(-5.12%) |
Mar 18, 2008 | 27.81 | 27.95 | 26.49 | 27.92 | 387,763 | +0.66(+2.43%) |
Mar 17, 2008 | 27.45 | 28.12 | 26.91 | 27.26 | 278,252 | -0.73(-2.62%) |
Mar 14, 2008 | 28.86 | 28.95 | 27.55 | 27.99 | 311,434 | -0.67(-2.34%) |
Mar 13, 2008 | 27.52 | 29.10 | 27.37 | 28.66 | 201,016 | +0.92(+3.31%) |
Mar 12, 2008 | 28.22 | 28.42 | 27.72 | 27.74 | 221,401 | -0.30(-1.07%) |
Mar 11, 2008 | 27.66 | 28.08 | 27.20 | 28.04 | 257,414 | +1.06(+3.93%) |
Mar 10, 2008 | 27.51 | 27.81 | 26.98 | 26.98 | 224,685 | -0.41(-1.48%) |
Mar 07, 2008 | 27.21 | 27.69 | 27.08 | 27.39 | 261,831 | -0.03(-0.10%) |
Mar 06, 2008 | 27.39 | 27.51 | 27.07 | 27.42 | 594,896 | -0.08(-0.29%) |
Mar 05, 2008 | 27.08 | 27.92 | 26.99 | 27.50 | 582,891 | +0.72(+2.67%) |
Mar 04, 2008 | 26.69 | 27.20 | 26.31 | 26.78 | 352,611 | +0.18(+0.66%) |
Mar 03, 2008 | 26.15 | 26.65 | 25.94 | 26.61 | 2,341,872 | +0.53(+2.03%) |
Feb 29, 2008 | 26.56 | 26.57 | 25.82 | 26.08 | 374,400 | -0.60(-2.25%) |
Feb 28, 2008 | 26.53 | 26.98 | 26.44 | 26.68 | 289,311 | -0.02(-0.07%) |
Feb 27, 2008 | 26.33 | 27.18 | 26.15 | 26.69 | 482,439 | +0.19(+0.73%) |
Feb 26, 2008 | 26.37 | 26.63 | 25.79 | 26.50 | 715,166 | -0.04(-0.17%) |
Feb 25, 2008 | 26.41 | 26.68 | 25.91 | 26.54 | 187,200 | +0.14(+0.54%) |
Feb 22, 2008 | 26.87 | 27.06 | 25.80 | 26.40 | 151,187 | -0.48(-1.77%) |
Feb 21, 2008 | 27.43 | 28.24 | 26.78 | 26.88 | 244,957 | -0.34(-1.26%) |
Feb 20, 2008 | 25.96 | 27.37 | 25.70 | 27.22 | 181,537 | +1.15(+4.40%) |
Feb 19, 2008 | 26.00 | 26.30 | 25.70 | 26.08 | 161,039 | +0.37(+1.44%) |
Feb 18, 2008 | 25.91 | 26.49 | 25.70 | 25.70 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 25.91 | 26.49 | 25.70 | 25.70 | 241,672 | -0.34(-1.32%) |
Feb 14, 2008 | 28.12 | 28.17 | 25.55 | 26.05 | 481,647 | -2.30(-8.10%) |
Feb 13, 2008 | 27.51 | 28.85 | 27.51 | 28.34 | 288,175 | +0.94(+3.45%) |
Feb 12, 2008 | 27.55 | 28.09 | 27.10 | 27.40 | 169,873 | -0.04(-0.16%) |
Feb 11, 2008 | 27.37 | 27.53 | 26.61 | 27.44 | 212,568 | +0.07(+0.26%) |
Feb 08, 2008 | 27.71 | 28.38 | 27.13 | 27.37 | 181,877 | -0.37(-1.34%) |
Feb 07, 2008 | 27.35 | 27.74 | 26.94 | 27.74 | 467,604 | +0.33(+1.19%) |
Feb 06, 2008 | 27.12 | 27.94 | 26.79 | 27.42 | 238,569 | +0.31(+1.14%) |
Feb 05, 2008 | 27.15 | 27.68 | 27.02 | 27.11 | 211,322 | -0.49(-1.79%) |
Feb 04, 2008 | 27.74 | 28.34 | 27.41 | 27.60 | 383,347 | -0.31(-1.11%) |
Feb 01, 2008 | 26.04 | 28.00 | 26.04 | 27.91 | 545,746 | +1.54(+5.83%) |
Jan 31, 2008 | 24.08 | 26.70 | 24.00 | 26.38 | 448,918 | +1.94(+7.95%) |
Jan 30, 2008 | 24.19 | 25.53 | 24.08 | 24.43 | 165,569 | +0.08(+0.33%) |
Jan 29, 2008 | 24.54 | 24.54 | 23.90 | 24.35 | 147,336 | -0.13(-0.54%) |
Jan 28, 2008 | 23.66 | 24.49 | 23.40 | 24.49 | 102,037 | +0.73(+3.09%) |
Jan 25, 2008 | 24.16 | 24.33 | 23.53 | 23.75 | 489,231 | -0.03(-0.11%) |
Jan 24, 2008 | 23.64 | 24.05 | 23.29 | 23.78 | 283,122 | -0.12(-0.52%) |
Jan 23, 2008 | 22.05 | 23.96 | 21.95 | 23.90 | 240,540 | +1.28(+5.66%) |
Jan 22, 2008 | 21.55 | 22.96 | 21.55 | 22.62 | 166,928 | +0.25(+1.11%) |
Jan 21, 2008 | 23.41 | 23.41 | 22.08 | 22.38 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 23.41 | 23.41 | 22.08 | 22.38 | 374,287 | -0.92(-3.94%) |
Jan 17, 2008 | 24.20 | 24.51 | 22.99 | 23.29 | 292,974 | -0.87(-3.62%) |
Jan 16, 2008 | 23.61 | 24.72 | 23.60 | 24.17 | 276,100 | +0.54(+2.28%) |
Jan 15, 2008 | 23.27 | 23.76 | 23.20 | 23.63 | 220,268 | +0.00(+0.00%) |
Jan 14, 2008 | 22.96 | 23.96 | 22.92 | 23.63 | 623,321 | +0.94(+4.16%) |
Jan 11, 2008 | 23.18 | 23.34 | 22.46 | 22.68 | 242,465 | -0.79(-3.38%) |
Jan 10, 2008 | 22.96 | 23.84 | 22.83 | 23.48 | 280,630 | +0.20(+0.87%) |
Jan 09, 2008 | 23.45 | 23.78 | 22.71 | 23.28 | 387,424 | -0.30(-1.27%) |
Jan 08, 2008 | 24.64 | 24.71 | 23.52 | 23.58 | 316,077 | -1.00(-4.06%) |
Jan 07, 2008 | 25.37 | 25.49 | 24.36 | 24.57 | 305,783 | -0.72(-2.83%) |
Jan 04, 2008 | 26.31 | 26.31 | 24.93 | 25.29 | 347,334 | -1.23(-4.63%) |
Jan 03, 2008 | 26.98 | 27.10 | 26.51 | 26.52 | 296,598 | -0.49(-1.80%) |
Jan 02, 2008 | 26.94 | 27.41 | 26.72 | 27.00 | 496,256 | -0.06(-0.23%) |
Jan 01, 2008 | 26.82 | 27.21 | 26.75 | 27.06 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 26.82 | 27.21 | 26.75 | 27.06 | 275,194 | +0.11(+0.43%) |
Dec 28, 2007 | 27.21 | 27.33 | 26.86 | 26.95 | 127,185 | +0.12(+0.46%) |
Dec 27, 2007 | 27.74 | 27.84 | 26.81 | 26.83 | 233,292 | -1.05(-3.77%) |
Dec 26, 2007 | 27.76 | 28.32 | 27.34 | 27.88 | 177,121 | -0.24(-0.85%) |
Dec 24, 2007 | 27.74 | 28.35 | 27.61 | 28.12 | 63,419 | +0.49(+1.76%) |
Dec 21, 2007 | 27.32 | 28.27 | 27.18 | 27.63 | 331,252 | +0.80(+3.00%) |
Dec 20, 2007 | 26.67 | 27.06 | 26.57 | 26.83 | 267,082 | +0.39(+1.47%) |
Dec 19, 2007 | 26.73 | 26.73 | 26.33 | 26.44 | 301,468 | -0.39(-1.45%) |
Dec 18, 2007 | 26.43 | 26.83 | 26.34 | 26.83 | 361,716 | +0.64(+2.46%) |
Dec 17, 2007 | 26.76 | 27.03 | 26.18 | 26.18 | 185,275 | -0.85(-3.14%) |
Dec 14, 2007 | 26.63 | 27.29 | 26.56 | 27.03 | 211,209 | +0.16(+0.59%) |
Dec 13, 2007 | 26.68 | 27.06 | 26.55 | 26.87 | 407,129 | -0.16(-0.59%) |
Dec 12, 2007 | 27.98 | 28.35 | 26.65 | 27.03 | 281,222 | -0.25(-0.91%) |
Dec 11, 2007 | 27.83 | 28.19 | 27.11 | 27.28 | 315,624 | -0.42(-1.53%) |
Dec 10, 2007 | 27.55 | 28.05 | 27.42 | 27.70 | 255,039 | +0.16(+0.58%) |
Dec 07, 2007 | 27.53 | 27.67 | 27.34 | 27.54 | 148,129 | +0.14(+0.52%) |
Dec 06, 2007 | 26.91 | 27.73 | 26.91 | 27.40 | 278,934 | +0.38(+1.41%) |
Dec 05, 2007 | 27.35 | 27.74 | 26.85 | 27.02 | 194,334 | +0.22(+0.82%) |
Dec 04, 2007 | 26.92 | 26.94 | 26.49 | 26.80 | 222,873 | -0.14(-0.52%) |
Dec 03, 2007 | 26.78 | 27.38 | 26.78 | 26.94 | 215,376 | -0.08(-0.29%) |
Nov 30, 2007 | 27.37 | 27.84 | 26.79 | 27.02 | 235,104 | +0.03(+0.10%) |
Nov 29, 2007 | 27.59 | 27.99 | 26.95 | 26.99 | 201,129 | -0.72(-2.58%) |
Nov 28, 2007 | 27.36 | 27.82 | 27.36 | 27.71 | 403,732 | +0.34(+1.26%) |
Nov 27, 2007 | 27.62 | 27.80 | 27.19 | 27.36 | 285,517 | -0.23(-0.83%) |
Nov 26, 2007 | 28.70 | 28.70 | 27.46 | 27.59 | 169,646 | -1.05(-3.67%) |
Nov 23, 2007 | 28.04 | 28.84 | 27.78 | 28.64 | 64,438 | +0.76(+2.72%) |
Nov 21, 2007 | 27.78 | 28.20 | 27.77 | 27.89 | 146,770 | -0.14(-0.50%) |
Nov 20, 2007 | 27.78 | 28.70 | 27.65 | 28.03 | 225,025 | +0.09(+0.32%) |
Nov 19, 2007 | 28.48 | 28.58 | 27.68 | 27.94 | 256,055 | -0.87(-3.03%) |
Nov 16, 2007 | 29.24 | 29.33 | 28.31 | 28.81 | 339,746 | -0.42(-1.45%) |
Nov 15, 2007 | 28.94 | 29.90 | 28.92 | 29.24 | 250,619 | -0.15(-0.51%) |
Nov 14, 2007 | 29.48 | 29.58 | 28.97 | 29.39 | 218,117 | +0.17(+0.57%) |
Nov 13, 2007 | 29.80 | 30.05 | 29.09 | 29.22 | 311,660 | -0.27(-0.93%) |
Nov 12, 2007 | 29.71 | 30.51 | 29.40 | 29.49 | 357,753 | -0.31(-1.04%) |
Nov 09, 2007 | 29.98 | 30.23 | 29.47 | 29.80 | 287,312 | -0.49(-1.63%) |
Nov 08, 2007 | 29.80 | 30.46 | 29.40 | 30.30 | 702,482 | +0.79(+2.66%) |
Nov 07, 2007 | 29.93 | 30.27 | 29.18 | 29.51 | 307,923 | -1.00(-3.27%) |
Nov 06, 2007 | 30.43 | 30.79 | 30.11 | 30.51 | 279,045 | +0.17(+0.55%) |
Nov 05, 2007 | 30.83 | 30.83 | 29.68 | 30.34 | 406,591 | -0.57(-1.83%) |
Nov 02, 2007 | 31.39 | 31.73 | 30.02 | 30.91 | 610,071 | -0.23(-0.74%) |