Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 32.25 | 32.59 | 31.35 | 32.44 | 1,708,966 | +0.05(+0.17%) |
Sep 29, 2008 | 33.76 | 34.16 | 32.33 | 32.38 | 2,455,294 | -1.78(-5.21%) |
Sep 26, 2008 | 33.77 | 34.55 | 33.40 | 34.16 | 2,206,230 | +0.05(+0.13%) |
Sep 25, 2008 | 32.97 | 34.57 | 32.87 | 34.12 | 2,542,318 | +1.21(+3.68%) |
Sep 24, 2008 | 31.66 | 33.00 | 31.36 | 32.91 | 1,811,744 | +1.57(+5.01%) |
Sep 23, 2008 | 31.41 | 32.48 | 31.11 | 31.34 | 822,432 | -0.18(-0.56%) |
Sep 22, 2008 | 32.24 | 32.67 | 31.30 | 31.52 | 1,181,844 | -1.05(-3.24%) |
Sep 19, 2008 | 32.75 | 33.00 | 25.25 | 32.57 | 4,737,012 | +1.20(+3.83%) |
Sep 18, 2008 | 31.89 | 32.47 | 29.88 | 31.37 | 5,120,466 | -0.59(-1.86%) |
Sep 17, 2008 | 32.98 | 33.25 | 31.89 | 31.96 | 1,998,504 | -1.10(-3.31%) |
Sep 16, 2008 | 32.70 | 33.12 | 32.30 | 33.06 | 1,936,564 | +0.91(+2.83%) |
Sep 15, 2008 | 31.73 | 32.62 | 31.51 | 32.15 | 1,067,110 | -0.50(-1.52%) |
Sep 12, 2008 | 33.05 | 33.24 | 32.30 | 32.65 | 1,588,566 | -0.40(-1.23%) |
Sep 11, 2008 | 31.98 | 33.09 | 31.64 | 33.05 | 1,639,198 | +0.61(+1.88%) |
Sep 10, 2008 | 31.74 | 32.60 | 31.46 | 32.44 | 2,223,608 | +0.83(+2.63%) |
Sep 09, 2008 | 32.09 | 32.63 | 31.53 | 31.61 | 1,541,920 | -0.59(-1.83%) |
Sep 08, 2008 | 32.45 | 32.73 | 31.67 | 32.20 | 1,880,120 | +0.37(+1.15%) |
Sep 05, 2008 | 31.74 | 32.16 | 31.16 | 31.84 | 1,714,210 | -0.31(-0.98%) |
Sep 04, 2008 | 33.05 | 33.05 | 32.09 | 32.15 | 1,812,418 | -1.00(-3.00%) |
Sep 03, 2008 | 33.88 | 34.41 | 33.00 | 33.15 | 2,488,426 | -1.02(-3.00%) |
Sep 02, 2008 | 34.05 | 34.38 | 33.72 | 34.17 | 1,607,194 | +0.07(+0.21%) |
Aug 29, 2008 | 33.78 | 34.28 | 33.77 | 34.10 | 1,443,660 | +0.36(+1.07%) |
Aug 28, 2008 | 33.38 | 33.88 | 33.23 | 33.74 | 1,871,384 | +0.24(+0.72%) |
Aug 27, 2008 | 32.37 | 33.59 | 32.37 | 33.50 | 2,528,412 | +1.02(+3.12%) |
Aug 26, 2008 | 32.49 | 32.84 | 32.20 | 32.48 | 1,534,700 | -0.07(-0.22%) |
Aug 25, 2008 | 31.91 | 32.65 | 31.85 | 32.55 | 2,588,232 | +0.64(+2.02%) |
Aug 22, 2008 | 31.76 | 32.25 | 31.64 | 31.91 | 1,739,216 | +0.14(+0.42%) |
Aug 21, 2008 | 31.50 | 32.39 | 31.39 | 31.77 | 3,415,928 | -0.98(-2.98%) |
Aug 20, 2008 | 31.95 | 33.00 | 31.63 | 32.75 | 3,819,378 | +1.55(+4.97%) |
Aug 19, 2008 | 32.50 | 32.50 | 30.62 | 31.20 | 5,889,180 | -1.53(-4.66%) |
Aug 18, 2008 | 32.85 | 33.25 | 32.55 | 32.73 | 2,510,036 | -0.02(-0.08%) |
Aug 15, 2008 | 33.24 | 33.24 | 32.43 | 32.75 | 4,975,116 | -0.20(-0.62%) |
Aug 14, 2008 | 33.56 | 33.80 | 32.85 | 32.95 | 3,235,004 | -0.73(-2.18%) |
Aug 13, 2008 | 33.91 | 34.30 | 33.41 | 33.69 | 2,291,680 | -0.30(-0.87%) |
Aug 12, 2008 | 34.23 | 34.23 | 33.55 | 33.98 | 1,864,530 | -0.17(-0.50%) |
Aug 11, 2008 | 33.24 | 34.24 | 33.10 | 34.16 | 1,905,394 | +1.05(+3.16%) |
Aug 08, 2008 | 32.50 | 33.34 | 32.38 | 33.11 | 3,083,348 | +0.70(+2.14%) |
Aug 07, 2008 | 32.88 | 33.48 | 32.19 | 32.41 | 2,875,956 | -0.47(-1.41%) |
Aug 06, 2008 | 33.26 | 33.50 | 32.79 | 32.88 | 2,462,732 | -0.39(-1.19%) |
Aug 05, 2008 | 33.33 | 33.33 | 32.67 | 33.27 | 2,111,172 | +0.12(+0.38%) |
Aug 04, 2008 | 33.12 | 33.23 | 32.57 | 33.15 | 1,491,424 | +0.05(+0.15%) |
Aug 01, 2008 | 33.44 | 33.70 | 32.50 | 33.10 | 1,904,172 | -0.15(-0.45%) |
Jul 31, 2008 | 31.80 | 33.44 | 31.70 | 33.25 | 3,149,260 | +1.30(+4.09%) |
Jul 30, 2008 | 32.23 | 32.50 | 31.55 | 31.95 | 3,142,174 | +0.69(+2.21%) |
Jul 29, 2008 | 31.25 | 31.95 | 31.18 | 31.25 | 2,091,814 | -0.35(-1.11%) |
Jul 28, 2008 | 32.00 | 32.50 | 31.57 | 31.61 | 1,781,138 | -0.39(-1.23%) |
Jul 25, 2008 | 30.27 | 32.10 | 30.18 | 32.00 | 4,023,102 | +1.95(+6.51%) |
Jul 24, 2008 | 30.56 | 30.56 | 29.52 | 30.05 | 2,708,216 | -0.39(-1.28%) |
Jul 23, 2008 | 31.09 | 31.55 | 30.41 | 30.43 | 3,817,776 | -0.76(-2.42%) |
Jul 22, 2008 | 30.85 | 31.24 | 30.30 | 31.19 | 2,573,184 | +0.48(+1.56%) |
Jul 21, 2008 | 30.14 | 31.02 | 30.09 | 30.71 | 4,282,538 | +0.62(+2.06%) |
Jul 18, 2008 | 30.16 | 30.25 | 29.83 | 30.09 | 2,747,142 | -0.06(-0.20%) |
Jul 17, 2008 | 29.70 | 30.31 | 29.09 | 30.15 | 2,614,542 | +0.62(+2.12%) |
Jul 16, 2008 | 29.52 | 29.80 | 29.32 | 29.52 | 2,541,248 | +0.00(+0.00%) |
Jul 15, 2008 | 28.80 | 29.86 | 28.52 | 29.52 | 3,378,048 | +0.61(+2.13%) |
Jul 14, 2008 | 28.88 | 29.59 | 28.71 | 28.91 | 3,623,584 | +0.05(+0.19%) |
Jul 11, 2008 | 28.38 | 29.11 | 28.36 | 28.86 | 3,131,648 | -0.12(-0.41%) |
Jul 10, 2008 | 26.75 | 29.17 | 26.68 | 28.98 | 10,043,248 | +2.35(+8.81%) |
Jul 09, 2008 | 26.64 | 27.25 | 26.45 | 26.63 | 4,896,366 | -0.11(-0.39%) |
Jul 08, 2008 | 25.86 | 26.80 | 25.45 | 26.73 | 7,263,442 | +0.87(+3.36%) |
Jul 07, 2008 | 26.32 | 26.39 | 25.34 | 25.86 | 5,091,398 | -0.58(-2.17%) |
Jul 04, 2008 | 26.29 | 26.93 | 26.18 | 26.44 | 2,711,770 | +0.00(+0.00%) |
Jul 03, 2008 | 26.29 | 26.93 | 26.18 | 26.44 | 2,711,770 | -0.04(-0.13%) |
Jul 02, 2008 | 25.53 | 26.68 | 25.19 | 26.48 | 10,426,356 | +0.78(+3.04%) |
Jul 01, 2008 | 22.41 | 25.73 | 22.41 | 25.70 | 16,277,882 | +2.93(+12.90%) |
Jun 30, 2008 | 22.30 | 22.95 | 22.27 | 22.76 | 27,621,048 | -1.20(-5.03%) |
Jun 27, 2008 | 23.83 | 24.29 | 23.62 | 23.96 | 3,846,498 | +0.11(+0.48%) |
Jun 26, 2008 | 23.82 | 24.07 | 23.48 | 23.85 | 1,112,032 | -0.06(-0.27%) |
Jun 25, 2008 | 23.60 | 24.16 | 23.52 | 23.91 | 1,265,172 | +0.39(+1.68%) |
Jun 24, 2008 | 23.79 | 24.12 | 23.32 | 23.52 | 2,045,346 | -0.44(-1.84%) |
Jun 23, 2008 | 25.00 | 25.01 | 23.96 | 23.96 | 1,825,886 | -1.05(-4.20%) |
Jun 20, 2008 | 25.06 | 25.26 | 24.70 | 25.01 | 2,391,644 | -0.17(-0.69%) |
Jun 19, 2008 | 24.50 | 25.29 | 24.39 | 25.18 | 4,487,942 | +0.80(+3.28%) |
Jun 18, 2008 | 23.32 | 24.41 | 23.18 | 24.39 | 4,440,444 | +1.08(+4.61%) |
Jun 17, 2008 | 22.79 | 23.50 | 22.79 | 23.31 | 3,465,744 | +0.54(+2.39%) |
Jun 16, 2008 | 22.70 | 22.93 | 22.50 | 22.77 | 1,765,174 | +0.10(+0.44%) |
Jun 13, 2008 | 22.89 | 23.06 | 22.50 | 22.66 | 2,045,142 | -0.01(-0.02%) |
Jun 12, 2008 | 22.88 | 23.21 | 22.64 | 22.67 | 1,743,968 | -0.04(-0.18%) |
Jun 11, 2008 | 22.98 | 23.00 | 22.44 | 22.71 | 1,301,768 | -0.25(-1.11%) |
Jun 10, 2008 | 23.27 | 23.52 | 22.96 | 22.96 | 1,282,150 | -0.41(-1.75%) |
Jun 09, 2008 | 23.65 | 23.65 | 23.21 | 23.38 | 1,691,330 | -0.32(-1.33%) |
Jun 06, 2008 | 23.82 | 24.16 | 23.56 | 23.69 | 1,468,274 | -0.32(-1.35%) |
Jun 05, 2008 | 24.04 | 24.20 | 23.51 | 24.02 | 2,363,124 | -0.13(-0.54%) |
Jun 04, 2008 | 24.02 | 24.39 | 23.80 | 24.14 | 2,983,314 | +0.07(+0.29%) |
Jun 03, 2008 | 24.55 | 24.55 | 23.90 | 24.07 | 1,509,656 | -0.48(-1.95%) |
Jun 02, 2008 | 24.09 | 24.57 | 24.01 | 24.55 | 4,090,894 | +0.34(+1.43%) |
May 30, 2008 | 24.27 | 24.38 | 23.95 | 24.21 | 1,332,330 | -0.15(-0.62%) |
May 29, 2008 | 23.94 | 24.55 | 23.90 | 24.36 | 1,887,098 | +0.34(+1.39%) |
May 28, 2008 | 24.61 | 24.61 | 23.75 | 24.02 | 4,345,130 | -0.88(-3.51%) |
May 27, 2008 | 24.66 | 24.95 | 24.26 | 24.90 | 2,104,528 | +0.59(+2.45%) |
May 26, 2008 | 23.89 | 24.61 | 23.89 | 24.30 | 2,367,050 | +0.00(+0.00%) |
May 23, 2008 | 23.89 | 24.61 | 23.89 | 24.30 | 2,367,050 | +0.23(+0.96%) |
May 22, 2008 | 23.95 | 24.45 | 23.55 | 24.07 | 3,688,586 | +1.04(+4.51%) |
May 21, 2008 | 23.27 | 23.39 | 22.66 | 23.04 | 1,775,528 | -0.23(-1.01%) |
May 20, 2008 | 22.98 | 23.57 | 22.82 | 23.27 | 1,853,778 | +0.22(+0.98%) |
May 19, 2008 | 22.68 | 23.38 | 22.59 | 23.05 | 2,021,452 | +0.31(+1.34%) |
May 16, 2008 | 22.61 | 22.90 | 22.45 | 22.74 | 2,916,730 | +0.21(+0.93%) |
May 15, 2008 | 21.65 | 22.60 | 21.50 | 22.53 | 2,387,532 | +0.89(+4.11%) |
May 14, 2008 | 20.84 | 21.93 | 20.80 | 21.64 | 3,194,314 | +1.02(+4.92%) |
May 13, 2008 | 20.83 | 20.83 | 20.50 | 20.62 | 1,038,632 | -0.21(-1.03%) |
May 12, 2008 | 20.61 | 21.06 | 20.50 | 20.84 | 869,734 | +0.33(+1.61%) |
May 09, 2008 | 20.44 | 20.80 | 20.09 | 20.51 | 1,433,126 | +0.01(+0.05%) |
May 08, 2008 | 20.27 | 20.69 | 20.12 | 20.50 | 1,603,046 | +0.23(+1.11%) |
May 07, 2008 | 20.70 | 20.70 | 20.18 | 20.27 | 1,661,384 | -0.34(-1.65%) |
May 06, 2008 | 21.48 | 21.84 | 20.27 | 20.61 | 2,651,186 | -0.98(-4.52%) |
May 05, 2008 | 21.30 | 21.80 | 21.16 | 21.59 | 1,224,046 | +0.34(+1.58%) |
May 02, 2008 | 21.75 | 21.87 | 21.15 | 21.25 | 1,196,178 | -0.33(-1.53%) |
May 01, 2008 | 20.80 | 21.73 | 20.62 | 21.59 | 1,283,884 | +0.82(+3.92%) |
Apr 30, 2008 | 20.92 | 21.20 | 20.66 | 20.77 | 1,078,720 | -0.08(-0.38%) |
Apr 29, 2008 | 20.73 | 21.07 | 20.73 | 20.85 | 702,280 | +0.15(+0.72%) |
Apr 28, 2008 | 20.60 | 20.95 | 20.50 | 20.70 | 1,019,902 | +0.05(+0.27%) |
Apr 25, 2008 | 20.84 | 20.84 | 20.50 | 20.64 | 609,160 | -0.07(-0.31%) |
Apr 24, 2008 | 20.79 | 20.97 | 20.42 | 20.71 | 690,828 | -0.02(-0.12%) |
Apr 23, 2008 | 20.64 | 20.77 | 20.31 | 20.73 | 649,694 | +0.18(+0.90%) |
Apr 22, 2008 | 20.55 | 20.70 | 20.23 | 20.55 | 771,600 | -0.13(-0.63%) |
Apr 21, 2008 | 20.83 | 20.93 | 20.58 | 20.68 | 654,768 | -0.14(-0.65%) |
Apr 18, 2008 | 21.09 | 21.10 | 20.71 | 20.82 | 804,946 | +0.07(+0.31%) |
Apr 17, 2008 | 21.11 | 21.27 | 20.74 | 20.75 | 750,216 | -0.40(-1.89%) |
Apr 16, 2008 | 21.06 | 21.49 | 20.94 | 21.15 | 1,384,930 | +0.30(+1.44%) |
Apr 15, 2008 | 20.50 | 20.90 | 20.27 | 20.85 | 894,320 | +0.37(+1.78%) |
Apr 14, 2008 | 20.57 | 20.74 | 20.35 | 20.48 | 455,226 | -0.02(-0.07%) |
Apr 11, 2008 | 20.39 | 20.95 | 20.27 | 20.50 | 1,099,338 | -0.36(-1.70%) |
Apr 10, 2008 | 20.19 | 20.99 | 20.14 | 20.86 | 1,149,834 | +0.68(+3.37%) |
Apr 09, 2008 | 20.50 | 20.77 | 19.96 | 20.18 | 1,216,642 | -0.32(-1.59%) |
Apr 08, 2008 | 20.49 | 20.58 | 20.33 | 20.50 | 676,262 | +0.07(+0.37%) |
Apr 07, 2008 | 20.52 | 20.61 | 20.21 | 20.43 | 684,970 | +0.09(+0.42%) |
Apr 04, 2008 | 20.56 | 20.60 | 20.27 | 20.34 | 1,483,374 | -0.09(-0.44%) |
Apr 03, 2008 | 20.30 | 20.66 | 20.25 | 20.43 | 507,908 | -0.04(-0.17%) |
Apr 02, 2008 | 20.56 | 20.73 | 20.34 | 20.46 | 887,086 | -0.14(-0.68%) |
Apr 01, 2008 | 20.18 | 20.76 | 20.05 | 20.61 | 1,277,442 | +0.46(+2.28%) |
Mar 31, 2008 | 19.99 | 20.30 | 19.59 | 20.14 | 1,115,410 | +0.00(+0.02%) |
Mar 28, 2008 | 20.16 | 20.80 | 20.00 | 20.14 | 1,692,244 | -0.30(-1.47%) |
Mar 27, 2008 | 19.73 | 20.74 | 19.51 | 20.44 | 4,078,008 | +0.77(+3.89%) |
Mar 26, 2008 | 19.22 | 19.82 | 19.12 | 19.68 | 1,014,572 | +0.32(+1.68%) |
Mar 25, 2008 | 18.95 | 19.48 | 18.75 | 19.35 | 1,355,112 | +0.44(+2.33%) |
Mar 24, 2008 | 18.29 | 19.23 | 18.29 | 18.91 | 1,466,660 | +0.64(+3.47%) |
Mar 21, 2008 | 17.96 | 18.31 | 17.43 | 18.27 | 2,358,664 | +0.00(+0.00%) |
Mar 20, 2008 | 17.96 | 18.31 | 17.43 | 18.27 | 2,358,664 | +0.49(+2.76%) |
Mar 19, 2008 | 17.95 | 18.12 | 17.67 | 17.79 | 929,354 | +0.01(+0.06%) |
Mar 18, 2008 | 17.20 | 18.06 | 17.20 | 17.77 | 1,159,212 | +0.30(+1.72%) |
Mar 17, 2008 | 17.52 | 17.92 | 17.32 | 17.48 | 860,142 | -0.38(-2.13%) |
Mar 14, 2008 | 18.36 | 18.36 | 17.50 | 17.86 | 1,706,826 | -0.34(-1.90%) |
Mar 13, 2008 | 17.58 | 18.30 | 17.45 | 18.20 | 1,412,168 | +0.45(+2.54%) |
Mar 12, 2008 | 17.73 | 18.19 | 17.64 | 17.75 | 1,682,530 | +0.08(+0.45%) |
Mar 11, 2008 | 17.91 | 17.96 | 17.23 | 17.67 | 1,696,014 | +0.28(+1.61%) |
Mar 10, 2008 | 18.00 | 18.07 | 17.18 | 17.39 | 2,019,540 | -0.67(-3.71%) |
Mar 07, 2008 | 18.02 | 18.07 | 17.62 | 18.06 | 1,344,474 | -0.05(-0.25%) |
Mar 06, 2008 | 18.68 | 18.75 | 18.07 | 18.11 | 1,051,120 | -0.58(-3.10%) |
Mar 05, 2008 | 18.62 | 18.82 | 18.36 | 18.68 | 965,792 | +0.19(+1.03%) |
Mar 04, 2008 | 18.23 | 18.64 | 18.15 | 18.50 | 1,351,484 | +0.05(+0.27%) |
Mar 03, 2008 | 18.48 | 18.80 | 18.14 | 18.45 | 1,229,968 | -0.07(-0.35%) |
Feb 29, 2008 | 18.64 | 18.86 | 18.19 | 18.51 | 1,317,200 | -0.27(-1.44%) |
Feb 28, 2008 | 18.88 | 18.88 | 18.57 | 18.78 | 867,650 | -0.06(-0.32%) |
Feb 27, 2008 | 18.61 | 18.86 | 18.54 | 18.84 | 826,874 | +0.03(+0.16%) |
Feb 26, 2008 | 18.53 | 19.27 | 18.29 | 18.81 | 926,128 | +0.04(+0.21%) |
Feb 25, 2008 | 18.50 | 18.95 | 18.48 | 18.77 | 1,378,250 | +0.33(+1.79%) |
Feb 22, 2008 | 18.81 | 18.87 | 17.96 | 18.44 | 1,910,066 | +0.03(+0.14%) |
Feb 21, 2008 | 19.00 | 19.00 | 18.07 | 18.41 | 2,387,706 | -0.48(-2.51%) |
Feb 20, 2008 | 18.89 | 18.98 | 18.81 | 18.89 | 1,668,272 | -0.05(-0.26%) |
Feb 19, 2008 | 19.14 | 19.38 | 18.84 | 18.94 | 2,678,104 | +0.12(+0.64%) |
Feb 18, 2008 | 19.14 | 19.43 | 18.50 | 18.82 | 1,861,696 | +0.00(+0.00%) |
Feb 15, 2008 | 19.14 | 19.43 | 18.50 | 18.82 | 1,861,696 | -0.45(-2.31%) |
Feb 14, 2008 | 19.35 | 19.65 | 19.17 | 19.27 | 1,943,168 | -0.00(-0.03%) |
Feb 13, 2008 | 19.38 | 19.50 | 19.15 | 19.27 | 1,752,116 | +0.12(+0.63%) |
Feb 12, 2008 | 19.25 | 19.63 | 18.98 | 19.15 | 1,873,600 | -0.18(-0.91%) |
Feb 11, 2008 | 19.91 | 19.95 | 19.28 | 19.32 | 1,535,282 | -0.53(-2.67%) |
Feb 08, 2008 | 19.57 | 20.04 | 19.57 | 19.86 | 2,622,962 | +0.18(+0.89%) |
Feb 07, 2008 | 20.04 | 20.04 | 19.18 | 19.68 | 4,206,828 | -0.34(-1.70%) |
Feb 06, 2008 | 21.01 | 21.02 | 20.02 | 20.02 | 2,415,290 | -0.78(-3.75%) |
Feb 05, 2008 | 21.16 | 21.86 | 20.59 | 20.80 | 3,632,870 | -0.57(-2.69%) |
Feb 04, 2008 | 21.09 | 21.58 | 21.00 | 21.38 | 2,150,532 | +0.39(+1.83%) |
Feb 01, 2008 | 21.64 | 21.98 | 20.19 | 20.99 | 5,556,700 | -0.52(-2.39%) |
Jan 31, 2008 | 21.38 | 21.64 | 21.18 | 21.50 | 1,300,234 | +0.03(+0.14%) |
Jan 30, 2008 | 21.30 | 21.92 | 21.30 | 21.48 | 1,635,588 | -0.00(-0.02%) |
Jan 29, 2008 | 21.54 | 21.70 | 21.25 | 21.48 | 1,665,792 | +0.20(+0.94%) |
Jan 28, 2008 | 20.79 | 21.52 | 20.71 | 21.28 | 1,615,890 | +0.53(+2.55%) |
Jan 25, 2008 | 21.32 | 21.36 | 20.57 | 20.75 | 1,350,758 | -0.39(-1.87%) |
Jan 24, 2008 | 21.35 | 21.66 | 21.04 | 21.14 | 2,021,860 | -0.21(-0.96%) |
Jan 23, 2008 | 21.21 | 21.45 | 20.50 | 21.35 | 2,950,486 | -0.33(-1.52%) |
Jan 22, 2008 | 21.70 | 22.18 | 21.17 | 21.68 | 2,396,280 | -0.52(-2.34%) |
Jan 21, 2008 | 22.28 | 22.73 | 21.75 | 22.20 | 2,298,918 | +0.00(+0.00%) |
Jan 18, 2008 | 22.28 | 22.73 | 21.75 | 22.20 | 2,298,918 | -0.37(-1.64%) |
Jan 17, 2008 | 23.27 | 23.34 | 22.37 | 22.57 | 1,454,292 | -0.54(-2.32%) |
Jan 16, 2008 | 23.43 | 23.54 | 22.70 | 23.11 | 1,655,894 | -0.47(-2.01%) |
Jan 15, 2008 | 23.80 | 24.07 | 23.40 | 23.58 | 1,653,470 | -0.55(-2.28%) |
Jan 14, 2008 | 24.47 | 24.50 | 23.45 | 24.13 | 1,882,634 | -0.13(-0.54%) |
Jan 11, 2008 | 24.36 | 24.87 | 24.09 | 24.26 | 1,619,286 | -0.09(-0.39%) |
Jan 10, 2008 | 22.80 | 24.45 | 22.80 | 24.36 | 2,562,310 | +1.38(+6.01%) |
Jan 09, 2008 | 22.53 | 23.02 | 22.50 | 22.98 | 826,874 | +0.27(+1.19%) |
Jan 08, 2008 | 22.78 | 23.25 | 22.49 | 22.70 | 1,618,350 | -0.01(-0.04%) |
Jan 07, 2008 | 22.52 | 22.81 | 22.43 | 22.71 | 935,004 | +0.21(+0.96%) |
Jan 04, 2008 | 22.63 | 22.76 | 22.34 | 22.50 | 852,750 | -0.34(-1.51%) |
Jan 03, 2008 | 23.09 | 23.21 | 22.70 | 22.84 | 958,810 | -0.23(-0.98%) |
Jan 02, 2008 | 23.00 | 23.34 | 22.75 | 23.07 | 1,368,518 | -0.14(-0.60%) |
Jan 01, 2008 | 23.39 | 23.62 | 22.89 | 23.21 | 1,195,944 | +0.00(+0.00%) |
Dec 31, 2007 | 23.39 | 23.62 | 22.89 | 23.21 | 1,195,944 | -0.34(-1.42%) |
Dec 28, 2007 | 23.82 | 24.00 | 23.38 | 23.55 | 632,896 | -0.10(-0.42%) |
Dec 27, 2007 | 24.12 | 24.21 | 23.53 | 23.64 | 749,518 | -0.58(-2.39%) |
Dec 26, 2007 | 23.99 | 24.44 | 23.88 | 24.23 | 873,824 | +0.07(+0.27%) |
Dec 24, 2007 | 24.15 | 24.34 | 23.98 | 24.16 | 319,806 | -0.05(-0.21%) |
Dec 21, 2007 | 24.67 | 24.73 | 23.98 | 24.21 | 1,478,888 | -0.11(-0.43%) |
Dec 20, 2007 | 24.04 | 24.34 | 23.41 | 24.32 | 1,625,920 | +0.54(+2.25%) |
Dec 19, 2007 | 22.93 | 23.85 | 22.90 | 23.78 | 1,431,604 | +0.86(+3.73%) |
Dec 18, 2007 | 22.23 | 23.12 | 22.18 | 22.93 | 1,148,952 | +0.22(+0.97%) |
Dec 17, 2007 | 23.19 | 23.41 | 22.43 | 22.70 | 1,098,286 | -0.59(-2.51%) |
Dec 14, 2007 | 23.27 | 23.70 | 23.18 | 23.29 | 696,274 | +0.11(+0.50%) |
Dec 13, 2007 | 23.70 | 23.84 | 23.09 | 23.18 | 1,300,142 | -0.52(-2.22%) |
Dec 12, 2007 | 24.28 | 24.70 | 23.55 | 23.70 | 1,254,876 | -0.58(-2.39%) |
Dec 11, 2007 | 24.84 | 24.97 | 24.20 | 24.28 | 865,814 | -0.71(-2.86%) |
Dec 10, 2007 | 25.39 | 25.48 | 24.68 | 25.00 | 903,468 | -0.39(-1.56%) |
Dec 07, 2007 | 25.64 | 25.64 | 25.11 | 25.39 | 1,375,250 | -0.18(-0.72%) |
Dec 06, 2007 | 24.49 | 25.69 | 24.34 | 25.57 | 1,425,472 | +1.16(+4.77%) |
Dec 05, 2007 | 24.31 | 24.71 | 24.12 | 24.41 | 902,120 | +0.42(+1.75%) |
Dec 04, 2007 | 24.05 | 24.30 | 23.82 | 23.99 | 1,358,806 | -0.04(-0.15%) |
Dec 03, 2007 | 23.92 | 24.25 | 23.68 | 24.02 | 1,875,756 | -0.08(-0.31%) |
Nov 30, 2007 | 24.17 | 24.62 | 23.94 | 24.10 | 1,999,952 | +0.05(+0.19%) |
Nov 29, 2007 | 24.45 | 24.75 | 23.80 | 24.05 | 1,308,612 | -0.48(-1.94%) |
Nov 28, 2007 | 23.64 | 24.80 | 23.57 | 24.53 | 1,973,638 | +0.90(+3.81%) |
Nov 27, 2007 | 23.07 | 23.64 | 22.82 | 23.63 | 1,263,344 | +0.52(+2.23%) |
Nov 26, 2007 | 23.50 | 23.90 | 22.91 | 23.11 | 1,162,976 | -0.31(-1.32%) |
Nov 23, 2007 | 23.11 | 23.69 | 22.82 | 23.43 | 607,564 | +0.40(+1.74%) |
Nov 21, 2007 | 22.90 | 23.21 | 22.52 | 23.02 | 1,112,006 | -0.05(-0.24%) |
Nov 20, 2007 | 22.50 | 23.26 | 22.50 | 23.08 | 1,716,068 | +0.60(+2.69%) |
Nov 19, 2007 | 22.36 | 23.12 | 22.12 | 22.48 | 1,246,832 | -0.12(-0.55%) |
Nov 16, 2007 | 23.32 | 23.41 | 22.60 | 22.60 | 1,530,650 | -0.67(-2.90%) |
Nov 15, 2007 | 23.77 | 24.14 | 23.10 | 23.27 | 1,610,044 | -0.61(-2.53%) |
Nov 14, 2007 | 24.21 | 24.48 | 23.80 | 23.88 | 1,509,534 | -0.39(-1.63%) |
Nov 13, 2007 | 24.29 | 24.42 | 23.64 | 24.27 | 1,120,224 | +0.12(+0.52%) |
Nov 12, 2007 | 24.27 | 24.73 | 24.07 | 24.15 | 825,798 | -0.21(-0.84%) |
Nov 09, 2007 | 24.65 | 24.86 | 24.25 | 24.36 | 1,150,558 | -0.47(-1.91%) |
Nov 08, 2007 | 24.77 | 25.16 | 23.64 | 24.83 | 3,210,438 | +0.22(+0.91%) |
Nov 07, 2007 | 26.11 | 26.11 | 24.56 | 24.61 | 2,802,006 | -1.88(-7.12%) |
Nov 06, 2007 | 26.47 | 26.57 | 25.90 | 26.49 | 1,016,070 | +0.06(+0.25%) |
Nov 05, 2007 | 26.32 | 26.66 | 26.27 | 26.43 | 1,146,698 | -0.31(-1.16%) |
Nov 02, 2007 | 26.64 | 27.18 | 26.34 | 26.73 | 1,374,502 | +0.47(+1.79%) |
Nov 01, 2007 | 27.83 | 27.89 | 26.02 | 26.27 | 1,938,218 | -1.41(-5.11%) |
Oct 31, 2007 | 27.22 | 27.70 | 26.59 | 27.68 | 995,646 | +0.73(+2.69%) |
Oct 30, 2007 | 27.57 | 27.73 | 26.84 | 26.95 | 707,208 | -0.52(-1.89%) |
Oct 29, 2007 | 26.29 | 27.50 | 26.23 | 27.48 | 1,704,616 | +1.28(+4.87%) |
Oct 26, 2007 | 25.91 | 26.44 | 25.65 | 26.20 | 784,268 | +0.57(+2.22%) |
Oct 25, 2007 | 26.11 | 26.24 | 25.52 | 25.63 | 895,188 | -0.45(-1.73%) |
Oct 24, 2007 | 26.04 | 26.30 | 25.50 | 26.08 | 883,492 | -0.21(-0.78%) |
Oct 23, 2007 | 26.15 | 26.53 | 25.90 | 26.29 | 1,189,584 | +0.39(+1.49%) |
Oct 22, 2007 | 25.32 | 26.20 | 24.87 | 25.90 | 2,029,000 | +0.44(+1.73%) |
Oct 19, 2007 | 26.06 | 26.10 | 25.39 | 25.46 | 1,532,612 | -0.58(-2.23%) |
Oct 18, 2007 | 26.62 | 26.63 | 25.61 | 26.04 | 1,908,628 | -0.62(-2.31%) |
Oct 17, 2007 | 27.75 | 27.75 | 26.42 | 26.66 | 1,550,032 | -0.72(-2.63%) |
Oct 16, 2007 | 27.64 | 27.75 | 27.32 | 27.38 | 833,006 | -0.19(-0.69%) |
Oct 15, 2007 | 27.59 | 27.86 | 27.30 | 27.57 | 1,385,962 | +0.26(+0.95%) |
Oct 12, 2007 | 27.39 | 27.66 | 26.75 | 27.30 | 1,969,246 | -0.31(-1.12%) |
Oct 11, 2007 | 28.79 | 28.88 | 27.32 | 27.61 | 2,664,258 | -1.53(-5.25%) |
Oct 10, 2007 | 28.93 | 29.41 | 28.84 | 29.14 | 1,243,042 | +0.01(+0.03%) |
Oct 09, 2007 | 29.55 | 29.59 | 28.94 | 29.14 | 1,377,040 | -0.28(-0.95%) |
Oct 08, 2007 | 28.95 | 29.43 | 28.45 | 29.41 | 1,473,726 | +0.52(+1.82%) |
Oct 05, 2007 | 28.16 | 29.10 | 28.12 | 28.89 | 1,947,842 | +0.98(+3.51%) |
Oct 04, 2007 | 27.66 | 28.18 | 27.29 | 27.91 | 1,311,738 | +0.41(+1.51%) |
Oct 03, 2007 | 27.02 | 27.94 | 27.02 | 27.50 | 948,468 | +0.26(+0.95%) |
Oct 02, 2007 | 27.34 | 27.55 | 26.92 | 27.23 | 1,463,182 | -0.12(-0.46%) |