Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 15.99 | 16.70 | 15.77 | 16.19 | 361,115 | +0.42(+2.66%) |
Oct 30, 2008 | 15.77 | 16.50 | 15.36 | 15.77 | 271,351 | +0.50(+3.27%) |
Oct 29, 2008 | 15.64 | 16.09 | 15.00 | 15.27 | 263,078 | -0.32(-2.05%) |
Oct 28, 2008 | 14.56 | 15.62 | 14.34 | 15.59 | 222,740 | +1.54(+10.96%) |
Oct 27, 2008 | 13.78 | 14.72 | 13.78 | 14.05 | 298,758 | -0.02(-0.14%) |
Oct 24, 2008 | 13.19 | 14.54 | 13.19 | 14.07 | 265,228 | -0.72(-4.87%) |
Oct 23, 2008 | 15.32 | 15.32 | 14.14 | 14.79 | 177,046 | -0.29(-1.92%) |
Oct 22, 2008 | 15.58 | 15.83 | 14.60 | 15.08 | 153,333 | -1.10(-6.80%) |
Oct 21, 2008 | 16.36 | 16.93 | 16.18 | 16.18 | 335,131 | -0.54(-3.23%) |
Oct 20, 2008 | 16.51 | 16.95 | 15.98 | 16.72 | 283,080 | +0.77(+4.83%) |
Oct 17, 2008 | 15.00 | 16.57 | 15.00 | 15.95 | 144,815 | -0.03(-0.16%) |
Oct 16, 2008 | 15.40 | 16.15 | 14.91 | 15.98 | 187,336 | +0.57(+3.67%) |
Oct 15, 2008 | 16.36 | 16.86 | 15.41 | 15.41 | 266,176 | -1.75(-10.20%) |
Oct 14, 2008 | 18.15 | 18.69 | 16.89 | 17.16 | 263,833 | +0.01(+0.06%) |
Oct 13, 2008 | 15.33 | 17.15 | 15.06 | 17.15 | 311,584 | +2.12(+14.11%) |
Oct 10, 2008 | 14.17 | 15.70 | 13.10 | 15.03 | 533,796 | -0.15(-0.96%) |
Oct 09, 2008 | 16.31 | 17.05 | 15.13 | 15.18 | 367,372 | -1.36(-8.20%) |
Oct 08, 2008 | 16.73 | 17.61 | 16.52 | 16.53 | 305,894 | -0.80(-4.62%) |
Oct 07, 2008 | 18.29 | 18.67 | 17.33 | 17.33 | 177,929 | -1.02(-5.56%) |
Oct 06, 2008 | 18.72 | 19.12 | 17.66 | 18.35 | 334,252 | -0.90(-4.68%) |
Oct 03, 2008 | 19.93 | 20.19 | 19.25 | 19.25 | 901,806 | -0.33(-1.69%) |
Oct 02, 2008 | 20.03 | 20.40 | 19.46 | 19.58 | 248,571 | -0.69(-3.40%) |
Oct 01, 2008 | 19.97 | 20.54 | 19.86 | 20.27 | 721,648 | -0.10(-0.49%) |
Sep 30, 2008 | 19.62 | 20.41 | 19.62 | 20.37 | 232,369 | +0.56(+2.83%) |
Sep 29, 2008 | 21.16 | 25.00 | 19.61 | 19.81 | 507,811 | -1.43(-6.73%) |
Sep 26, 2008 | 20.91 | 22.27 | 20.89 | 21.24 | 0 | -0.08(-0.38%) |
Sep 25, 2008 | 20.40 | 21.57 | 20.40 | 21.32 | 227,892 | +0.52(+2.50%) |
Sep 24, 2008 | 20.74 | 21.25 | 20.68 | 20.80 | 157,815 | -0.11(-0.53%) |
Sep 23, 2008 | 21.25 | 21.58 | 20.86 | 20.91 | 490,168 | -0.29(-1.37%) |
Sep 22, 2008 | 23.24 | 23.24 | 21.10 | 21.20 | 206,886 | -0.94(-4.25%) |
Sep 19, 2008 | 23.78 | 23.78 | 21.65 | 22.14 | 0 | +0.86(+4.04%) |
Sep 18, 2008 | 20.60 | 21.55 | 20.04 | 21.28 | 561,358 | +0.87(+4.26%) |
Sep 17, 2008 | 21.05 | 21.92 | 20.41 | 20.41 | 404,011 | -1.32(-6.07%) |
Sep 16, 2008 | 21.21 | 21.82 | 21.17 | 21.73 | 495,512 | -0.13(-0.59%) |
Sep 15, 2008 | 22.26 | 22.75 | 21.85 | 21.86 | 401,494 | -1.18(-5.12%) |
Sep 12, 2008 | 22.71 | 23.05 | 22.55 | 23.04 | 304,693 | +0.15(+0.66%) |
Sep 11, 2008 | 22.69 | 23.55 | 22.53 | 22.89 | 200,658 | -0.09(-0.39%) |
Sep 10, 2008 | 23.60 | 23.62 | 22.98 | 22.98 | 419,747 | -0.53(-2.25%) |
Sep 09, 2008 | 23.70 | 24.09 | 23.47 | 23.51 | 817,130 | -0.43(-1.80%) |
Sep 08, 2008 | 23.28 | 23.94 | 23.27 | 23.94 | 229,804 | +0.61(+2.61%) |
Sep 05, 2008 | 23.21 | 23.38 | 23.00 | 23.33 | 0 | -0.11(-0.47%) |
Sep 04, 2008 | 24.13 | 24.27 | 23.43 | 23.44 | 336,990 | -0.90(-3.70%) |
Sep 03, 2008 | 24.33 | 24.45 | 24.16 | 24.34 | 344,115 | +0.07(+0.29%) |
Sep 02, 2008 | 24.26 | 24.66 | 24.06 | 24.27 | 422,356 | +0.35(+1.46%) |
Aug 29, 2008 | 23.94 | 24.27 | 23.88 | 23.92 | 119,395 | -0.16(-0.66%) |
Aug 28, 2008 | 23.63 | 24.14 | 23.63 | 24.08 | 114,532 | +0.53(+2.25%) |
Aug 27, 2008 | 23.30 | 23.65 | 23.18 | 23.55 | 139,039 | +0.36(+1.55%) |
Aug 26, 2008 | 23.11 | 23.26 | 23.03 | 23.19 | 109,080 | +0.01(+0.04%) |
Aug 25, 2008 | 23.56 | 23.66 | 23.14 | 23.18 | 87,681 | -0.66(-2.77%) |
Aug 22, 2008 | 23.40 | 23.84 | 23.40 | 23.84 | 168,608 | +0.51(+2.19%) |
Aug 21, 2008 | 23.09 | 23.48 | 23.09 | 23.33 | 246,719 | -0.01(-0.04%) |
Aug 20, 2008 | 23.28 | 23.60 | 23.22 | 23.34 | 159,207 | +0.04(+0.17%) |
Aug 19, 2008 | 23.80 | 23.81 | 23.19 | 23.30 | 113,695 | -0.50(-2.11%) |
Aug 18, 2008 | 24.06 | 24.25 | 23.71 | 23.80 | 165,477 | -0.26(-1.07%) |
Aug 15, 2008 | 23.89 | 24.15 | 23.81 | 24.06 | 0 | +0.33(+1.39%) |
Aug 14, 2008 | 23.38 | 23.88 | 23.36 | 23.73 | 210,909 | +0.07(+0.30%) |
Aug 13, 2008 | 23.76 | 23.81 | 23.39 | 23.66 | 213,262 | -0.18(-0.76%) |
Aug 12, 2008 | 23.98 | 24.04 | 23.79 | 23.84 | 450,521 | -0.05(-0.21%) |
Aug 11, 2008 | 23.61 | 24.10 | 23.33 | 23.89 | 634,314 | +0.35(+1.49%) |
Aug 08, 2008 | 23.15 | 23.58 | 22.92 | 23.54 | 261,190 | +0.78(+3.43%) |
Aug 07, 2008 | 23.31 | 23.31 | 22.60 | 22.76 | 348,600 | -0.44(-1.90%) |
Aug 06, 2008 | 23.16 | 23.25 | 22.94 | 23.20 | 110,243 | -0.15(-0.64%) |
Aug 05, 2008 | 22.87 | 23.42 | 22.87 | 23.35 | 377,325 | +0.58(+2.55%) |
Aug 04, 2008 | 23.03 | 23.03 | 22.65 | 22.77 | 293,383 | -0.22(-0.96%) |
Aug 01, 2008 | 23.24 | 23.63 | 22.92 | 22.99 | 577,542 | -0.27(-1.16%) |
Jul 31, 2008 | 22.97 | 23.67 | 22.97 | 23.26 | 1,555,322 | -0.13(-0.56%) |
Jul 30, 2008 | 23.26 | 23.53 | 23.11 | 23.39 | 274,665 | +0.17(+0.73%) |
Jul 29, 2008 | 23.22 | 23.33 | 22.92 | 23.22 | 319,454 | +0.27(+1.18%) |
Jul 28, 2008 | 23.29 | 23.42 | 22.92 | 22.95 | 244,092 | -0.53(-2.26%) |
Jul 25, 2008 | 23.53 | 24.32 | 23.39 | 23.48 | 226,575 | -0.02(-0.09%) |
Jul 24, 2008 | 24.45 | 24.45 | 23.50 | 23.50 | 170,868 | -0.59(-2.45%) |
Jul 23, 2008 | 23.47 | 24.28 | 23.47 | 24.09 | 665,086 | +0.76(+3.26%) |
Jul 22, 2008 | 23.19 | 23.37 | 22.98 | 23.33 | 308,955 | +0.03(+0.13%) |
Jul 21, 2008 | 23.33 | 23.50 | 23.26 | 23.30 | 217,182 | +0.00(+0.00%) |
Jul 18, 2008 | 23.15 | 23.37 | 23.04 | 23.30 | 155,554 | +0.09(+0.39%) |
Jul 17, 2008 | 23.37 | 23.42 | 23.00 | 23.21 | 540,101 | +0.09(+0.39%) |
Jul 16, 2008 | 22.80 | 23.18 | 22.67 | 23.12 | 325,524 | +0.14(+0.61%) |
Jul 15, 2008 | 22.90 | 23.47 | 22.32 | 22.98 | 453,216 | +0.04(+0.17%) |
Jul 14, 2008 | 23.20 | 23.24 | 22.83 | 22.94 | 159,828 | -0.06(-0.26%) |
Jul 11, 2008 | 22.78 | 23.27 | 22.67 | 23.00 | 220,982 | -0.20(-0.86%) |
Jul 10, 2008 | 22.95 | 23.34 | 22.91 | 23.20 | 306,438 | +0.26(+1.13%) |
Jul 09, 2008 | 23.59 | 23.92 | 22.94 | 22.94 | 214,594 | -0.66(-2.80%) |
Jul 08, 2008 | 23.00 | 23.64 | 22.89 | 23.60 | 264,100 | +0.59(+2.56%) |
Jul 07, 2008 | 23.12 | 23.39 | 22.74 | 23.01 | 293,608 | -0.04(-0.17%) |
Jul 04, 2008 | 23.28 | 23.50 | 23.02 | 23.05 | 238,786 | +0.00(+0.00%) |
Jul 03, 2008 | 23.28 | 23.50 | 23.02 | 23.05 | 238,786 | -0.26(-1.12%) |
Jul 02, 2008 | 23.99 | 24.05 | 23.31 | 23.31 | 478,388 | -0.53(-2.22%) |
Jul 01, 2008 | 23.66 | 24.00 | 23.50 | 23.84 | 2,564,537 | -0.25(-1.04%) |
Jun 30, 2008 | 23.81 | 24.24 | 23.66 | 24.09 | 480,804 | +0.41(+1.73%) |
Jun 27, 2008 | 23.70 | 23.98 | 23.59 | 23.68 | 580,749 | -0.22(-0.92%) |
Jun 26, 2008 | 24.50 | 24.54 | 23.84 | 23.90 | 452,893 | -0.70(-2.85%) |
Jun 25, 2008 | 24.25 | 24.91 | 24.25 | 24.60 | 501,196 | +0.18(+0.74%) |
Jun 24, 2008 | 24.23 | 24.63 | 24.18 | 24.42 | 250,339 | -0.01(-0.04%) |
Jun 23, 2008 | 24.57 | 24.69 | 24.37 | 24.43 | 478,274 | -0.06(-0.24%) |
Jun 20, 2008 | 24.97 | 25.11 | 24.49 | 24.49 | 365,354 | -0.71(-2.82%) |
Jun 19, 2008 | 25.13 | 25.32 | 24.95 | 25.20 | 542,353 | +0.08(+0.32%) |
Jun 18, 2008 | 25.36 | 25.36 | 25.03 | 25.12 | 383,754 | -0.40(-1.57%) |
Jun 17, 2008 | 25.61 | 25.64 | 25.47 | 25.52 | 463,387 | -0.03(-0.12%) |
Jun 16, 2008 | 25.54 | 25.60 | 25.23 | 25.55 | 398,211 | -0.09(-0.35%) |
Jun 13, 2008 | 25.33 | 25.65 | 25.26 | 25.64 | 138,501 | +0.40(+1.58%) |
Jun 12, 2008 | 25.39 | 25.78 | 25.07 | 25.24 | 666,511 | +0.08(+0.32%) |
Jun 11, 2008 | 25.87 | 25.98 | 25.16 | 25.16 | 994,402 | -0.82(-3.16%) |
Jun 10, 2008 | 26.07 | 26.23 | 25.90 | 25.98 | 854,726 | -0.49(-1.85%) |
Jun 09, 2008 | 26.93 | 26.95 | 26.34 | 26.47 | 452,590 | -0.31(-1.16%) |
Jun 06, 2008 | 27.29 | 27.30 | 26.78 | 26.78 | 313,669 | -0.64(-2.33%) |
Jun 05, 2008 | 26.77 | 27.50 | 26.67 | 27.42 | 417,684 | +0.84(+3.16%) |
Jun 04, 2008 | 26.49 | 26.76 | 26.40 | 26.58 | 437,619 | +0.13(+0.49%) |
Jun 03, 2008 | 26.70 | 26.87 | 26.29 | 26.45 | 344,039 | -0.17(-0.64%) |
Jun 02, 2008 | 27.06 | 27.06 | 26.36 | 26.62 | 142,081 | -0.27(-1.00%) |
May 30, 2008 | 26.87 | 27.08 | 26.82 | 26.89 | 476,241 | +0.02(+0.07%) |
May 29, 2008 | 26.39 | 27.04 | 26.37 | 26.87 | 460,603 | +0.42(+1.59%) |
May 28, 2008 | 26.11 | 26.50 | 26.09 | 26.45 | 202,965 | +0.27(+1.03%) |
May 27, 2008 | 25.84 | 26.21 | 25.75 | 26.18 | 181,340 | +0.21(+0.81%) |
May 26, 2008 | 26.08 | 26.16 | 25.83 | 25.97 | 0 | +0.00(+0.00%) |
May 23, 2008 | 26.08 | 26.16 | 25.83 | 25.97 | 201,875 | -0.31(-1.18%) |
May 22, 2008 | 26.05 | 26.38 | 26.00 | 26.28 | 292,429 | +0.22(+0.84%) |
May 21, 2008 | 26.43 | 26.46 | 25.96 | 26.06 | 196,499 | -0.36(-1.36%) |
May 20, 2008 | 26.69 | 26.80 | 26.28 | 26.42 | 198,242 | -0.46(-1.70%) |
May 19, 2008 | 27.04 | 27.09 | 26.75 | 26.88 | 461,323 | -0.04(-0.16%) |
May 16, 2008 | 26.75 | 27.02 | 26.68 | 26.92 | 201,050 | +0.15(+0.56%) |
May 15, 2008 | 26.39 | 26.82 | 26.20 | 26.77 | 281,321 | +0.41(+1.56%) |
May 14, 2008 | 26.12 | 26.61 | 26.11 | 26.36 | 361,366 | +0.27(+1.03%) |
May 13, 2008 | 25.93 | 26.20 | 25.93 | 26.09 | 355,587 | +0.11(+0.42%) |
May 12, 2008 | 25.72 | 26.06 | 25.72 | 25.98 | 164,079 | +0.16(+0.62%) |
May 09, 2008 | 25.48 | 26.00 | 25.46 | 25.82 | 126,540 | +0.02(+0.08%) |
May 08, 2008 | 25.75 | 25.96 | 25.65 | 25.80 | 311,724 | +0.06(+0.23%) |
May 07, 2008 | 25.62 | 26.29 | 25.62 | 25.74 | 173,346 | -0.45(-1.72%) |
May 06, 2008 | 25.63 | 26.19 | 25.57 | 26.19 | 294,725 | +0.23(+0.89%) |
May 05, 2008 | 26.06 | 26.27 | 25.74 | 25.96 | 561,418 | -0.12(-0.46%) |
May 02, 2008 | 26.18 | 26.34 | 25.83 | 26.08 | 360,150 | -0.17(-0.65%) |
May 01, 2008 | 25.30 | 26.25 | 25.30 | 26.25 | 508,224 | +0.97(+3.84%) |
Apr 30, 2008 | 25.39 | 25.67 | 25.22 | 25.28 | 372,230 | +0.00(+0.00%) |
Apr 29, 2008 | 24.93 | 25.34 | 24.90 | 25.28 | 155,888 | +0.25(+1.00%) |
Apr 28, 2008 | 25.00 | 25.76 | 24.83 | 25.03 | 121,533 | +0.14(+0.56%) |
Apr 25, 2008 | 24.97 | 24.97 | 24.44 | 24.89 | 206,230 | +0.16(+0.65%) |
Apr 24, 2008 | 24.44 | 24.91 | 24.31 | 24.73 | 226,204 | +0.33(+1.37%) |
Apr 23, 2008 | 23.99 | 24.48 | 23.99 | 24.39 | 216,596 | +0.52(+2.20%) |
Apr 22, 2008 | 23.87 | 24.05 | 23.74 | 23.87 | 256,330 | -0.12(-0.50%) |
Apr 21, 2008 | 23.87 | 24.04 | 23.79 | 23.99 | 104,852 | +0.01(+0.04%) |
Apr 18, 2008 | 23.84 | 24.08 | 23.84 | 23.98 | 212,300 | +0.41(+1.74%) |
Apr 17, 2008 | 23.71 | 23.84 | 23.45 | 23.57 | 361,608 | -0.17(-0.72%) |
Apr 16, 2008 | 23.32 | 23.79 | 23.30 | 23.74 | 376,533 | +0.53(+2.28%) |
Apr 15, 2008 | 23.33 | 23.44 | 23.07 | 23.21 | 185,045 | -0.03(-0.13%) |
Apr 14, 2008 | 23.24 | 23.51 | 23.18 | 23.24 | 146,315 | -0.12(-0.51%) |
Apr 11, 2008 | 23.53 | 23.64 | 23.21 | 23.36 | 251,274 | -0.32(-1.35%) |
Apr 10, 2008 | 23.77 | 23.90 | 23.56 | 23.68 | 374,800 | -0.10(-0.42%) |
Apr 09, 2008 | 24.29 | 24.41 | 23.72 | 23.78 | 232,861 | -0.49(-2.02%) |
Apr 08, 2008 | 24.18 | 24.39 | 24.10 | 24.27 | 193,734 | -0.09(-0.37%) |
Apr 07, 2008 | 24.25 | 24.52 | 24.20 | 24.36 | 214,158 | +0.23(+0.95%) |
Apr 04, 2008 | 24.47 | 24.47 | 23.97 | 24.13 | 441,299 | -0.20(-0.82%) |
Apr 03, 2008 | 23.79 | 24.40 | 23.79 | 24.33 | 234,216 | +0.38(+1.59%) |
Apr 02, 2008 | 24.04 | 24.33 | 23.85 | 23.95 | 368,323 | -0.24(-0.99%) |
Apr 01, 2008 | 23.64 | 24.20 | 23.64 | 24.19 | 521,643 | +0.82(+3.51%) |
Mar 31, 2008 | 23.05 | 23.49 | 23.01 | 23.37 | 192,514 | +0.30(+1.30%) |
Mar 28, 2008 | 23.40 | 23.52 | 23.01 | 23.07 | 158,800 | -0.23(-0.99%) |
Mar 27, 2008 | 23.42 | 23.62 | 23.26 | 23.30 | 170,542 | -0.08(-0.34%) |
Mar 26, 2008 | 23.74 | 23.91 | 23.18 | 23.38 | 371,826 | -0.28(-1.18%) |
Mar 25, 2008 | 24.00 | 24.00 | 23.25 | 23.66 | 352,475 | -0.13(-0.55%) |
Mar 24, 2008 | 23.16 | 23.94 | 23.01 | 23.79 | 609,278 | +0.75(+3.26%) |
Mar 21, 2008 | 22.28 | 23.08 | 22.28 | 23.04 | 199,056 | +0.00(+0.00%) |
Mar 20, 2008 | 22.28 | 23.08 | 22.28 | 23.04 | 199,056 | +0.65(+2.90%) |
Mar 19, 2008 | 23.16 | 23.16 | 22.39 | 22.39 | 774,624 | -0.53(-2.31%) |
Mar 18, 2008 | 22.49 | 22.95 | 22.31 | 22.92 | 419,069 | +0.70(+3.15%) |
Mar 17, 2008 | 21.57 | 22.43 | 21.57 | 22.22 | 695,952 | +0.03(+0.14%) |
Mar 14, 2008 | 22.71 | 22.86 | 22.06 | 22.19 | 361,970 | -0.48(-2.12%) |
Mar 13, 2008 | 22.43 | 22.91 | 22.16 | 22.67 | 378,410 | -0.12(-0.53%) |
Mar 12, 2008 | 23.15 | 23.26 | 22.76 | 22.79 | 312,435 | -0.42(-1.81%) |
Mar 11, 2008 | 22.42 | 23.21 | 22.00 | 23.21 | 218,118 | +0.63(+2.79%) |
Mar 10, 2008 | 23.08 | 23.16 | 22.53 | 22.58 | 306,062 | -0.52(-2.25%) |
Mar 07, 2008 | 22.95 | 23.33 | 22.90 | 23.10 | 354,139 | -0.12(-0.52%) |
Mar 06, 2008 | 23.56 | 23.89 | 23.19 | 23.22 | 306,033 | -0.55(-2.31%) |
Mar 05, 2008 | 23.35 | 23.87 | 23.35 | 23.77 | 306,288 | +0.40(+1.71%) |
Mar 04, 2008 | 23.23 | 23.49 | 23.00 | 23.37 | 623,659 | -0.21(-0.89%) |
Mar 03, 2008 | 23.51 | 23.71 | 23.39 | 23.58 | 312,655 | -0.03(-0.13%) |
Feb 29, 2008 | 24.13 | 24.20 | 23.60 | 23.61 | 189,727 | -0.77(-3.16%) |
Feb 28, 2008 | 24.01 | 24.84 | 23.89 | 24.38 | 414,294 | +0.05(+0.21%) |
Feb 27, 2008 | 24.41 | 24.62 | 24.32 | 24.33 | 332,481 | -0.24(-0.98%) |
Feb 26, 2008 | 23.93 | 24.75 | 23.93 | 24.57 | 425,138 | +0.16(+0.66%) |
Feb 25, 2008 | 24.29 | 24.50 | 23.90 | 24.41 | 349,174 | +0.31(+1.29%) |
Feb 22, 2008 | 23.86 | 24.10 | 23.47 | 24.10 | 279,551 | +0.30(+1.26%) |
Feb 21, 2008 | 24.15 | 24.59 | 23.77 | 23.80 | 485,944 | -0.30(-1.24%) |
Feb 20, 2008 | 24.13 | 24.50 | 23.50 | 24.10 | 594,004 | -0.46(-1.87%) |
Feb 19, 2008 | 25.46 | 25.70 | 24.53 | 24.56 | 561,623 | -0.90(-3.53%) |
Feb 18, 2008 | 24.83 | 25.53 | 24.83 | 25.46 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 24.83 | 25.53 | 24.83 | 25.46 | 212,427 | -0.03(-0.12%) |
Feb 14, 2008 | 25.93 | 26.11 | 25.49 | 25.49 | 323,436 | -0.61(-2.34%) |
Feb 13, 2008 | 25.83 | 26.16 | 25.56 | 26.10 | 292,450 | +0.67(+2.63%) |
Feb 12, 2008 | 25.30 | 25.67 | 25.28 | 25.43 | 357,775 | +0.36(+1.44%) |
Feb 11, 2008 | 24.43 | 25.25 | 24.43 | 25.07 | 193,300 | +0.14(+0.56%) |
Feb 08, 2008 | 25.02 | 25.20 | 24.74 | 24.93 | 423,795 | -0.12(-0.48%) |
Feb 07, 2008 | 24.88 | 25.24 | 24.71 | 25.05 | 370,438 | -0.01(-0.04%) |
Feb 06, 2008 | 25.63 | 25.63 | 25.03 | 25.06 | 352,723 | -0.34(-1.35%) |
Feb 05, 2008 | 26.31 | 26.31 | 25.30 | 25.40 | 376,907 | -1.22(-4.58%) |
Feb 04, 2008 | 26.53 | 26.73 | 26.46 | 26.62 | 336,972 | +0.06(+0.23%) |
Feb 01, 2008 | 26.39 | 26.70 | 26.20 | 26.56 | 718,029 | +0.30(+1.14%) |
Jan 31, 2008 | 25.14 | 26.54 | 25.14 | 26.26 | 1,660,168 | +0.39(+1.51%) |
Jan 30, 2008 | 25.94 | 26.48 | 25.70 | 25.87 | 275,887 | -0.41(-1.56%) |
Jan 29, 2008 | 25.50 | 26.29 | 25.50 | 26.28 | 261,168 | +0.80(+3.14%) |
Jan 28, 2008 | 24.78 | 25.48 | 24.56 | 25.48 | 433,650 | +0.50(+2.00%) |
Jan 25, 2008 | 25.07 | 25.42 | 24.83 | 24.98 | 847,679 | +0.01(+0.04%) |
Jan 24, 2008 | 25.35 | 25.35 | 24.50 | 24.97 | 564,724 | -0.11(-0.44%) |
Jan 23, 2008 | 23.96 | 25.20 | 23.39 | 25.08 | 702,451 | +0.22(+0.88%) |
Jan 22, 2008 | 0.1600 | 24.96 | 23.59 | 24.86 | 795,501 | -0.36(-1.43%) |
Jan 21, 2008 | 26.41 | 26.41 | 24.79 | 25.22 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 26.41 | 26.41 | 24.79 | 25.22 | 447,182 | -1.21(-4.58%) |
Jan 17, 2008 | 27.19 | 27.19 | 26.34 | 26.43 | 1,158,842 | -0.69(-2.54%) |
Jan 16, 2008 | 26.90 | 27.48 | 26.90 | 27.12 | 1,308,837 | +0.12(+0.44%) |
Jan 15, 2008 | 27.47 | 27.52 | 27.00 | 27.00 | 970,595 | -0.94(-3.36%) |
Jan 14, 2008 | 27.46 | 27.94 | 27.43 | 27.94 | 432,780 | +0.62(+2.27%) |
Jan 11, 2008 | 27.91 | 28.24 | 27.22 | 27.32 | 275,462 | -0.81(-2.88%) |
Jan 10, 2008 | 27.25 | 28.25 | 27.25 | 28.13 | 1,012,219 | +0.53(+1.92%) |
Jan 09, 2008 | 27.64 | 27.86 | 26.90 | 27.60 | 553,335 | -0.04(-0.14%) |
Jan 08, 2008 | 28.76 | 29.20 | 27.49 | 27.64 | 1,074,459 | -1.02(-3.56%) |
Jan 07, 2008 | 28.49 | 28.77 | 28.31 | 28.66 | 210,838 | +0.31(+1.09%) |
Jan 04, 2008 | 28.88 | 29.01 | 28.29 | 28.35 | 551,829 | -0.65(-2.24%) |
Jan 03, 2008 | 29.11 | 31.71 | 28.95 | 29.00 | 583,770 | -0.17(-0.58%) |
Jan 02, 2008 | 29.43 | 29.71 | 28.96 | 29.17 | 454,784 | -0.35(-1.19%) |
Jan 01, 2008 | 29.59 | 30.05 | 29.40 | 29.52 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 29.59 | 30.05 | 29.40 | 29.52 | 387,080 | -0.33(-1.11%) |
Dec 28, 2007 | 30.15 | 30.15 | 29.74 | 29.85 | 136,770 | -0.01(-0.03%) |
Dec 27, 2007 | 30.46 | 30.46 | 29.81 | 29.86 | 525,536 | -0.63(-2.07%) |
Dec 26, 2007 | 30.13 | 30.60 | 30.13 | 30.49 | 130,300 | +0.12(+0.40%) |
Dec 24, 2007 | 30.21 | 30.38 | 30.21 | 30.37 | 80,100 | +0.11(+0.36%) |
Dec 21, 2007 | 29.88 | 30.28 | 29.80 | 30.26 | 212,900 | +0.63(+2.13%) |
Dec 20, 2007 | 29.19 | 29.63 | 29.12 | 29.63 | 649,150 | +0.60(+2.07%) |
Dec 19, 2007 | 29.07 | 29.29 | 28.86 | 29.03 | 719,400 | -0.20(-0.68%) |
Dec 18, 2007 | 28.94 | 29.30 | 28.83 | 29.23 | 881,260 | +0.36(+1.25%) |
Dec 17, 2007 | 29.20 | 29.35 | 28.81 | 28.87 | 277,820 | -0.56(-1.90%) |
Dec 14, 2007 | 29.57 | 29.82 | 29.41 | 29.43 | 326,100 | -0.31(-1.04%) |
Dec 13, 2007 | 29.71 | 30.00 | 29.45 | 29.74 | 355,400 | -0.20(-0.67%) |
Dec 12, 2007 | 30.58 | 30.59 | 29.57 | 29.94 | 688,800 | +1.08(+3.74%) |
Dec 11, 2007 | 30.38 | 30.50 | 28.86 | 28.86 | 316,000 | -1.22(-4.06%) |
Dec 10, 2007 | 29.96 | 30.45 | 29.96 | 30.08 | 163,101 | +0.05(+0.17%) |
Dec 07, 2007 | 29.87 | 30.06 | 29.82 | 30.03 | 221,550 | +0.14(+0.47%) |
Dec 06, 2007 | 29.41 | 29.90 | 29.06 | 29.89 | 201,100 | +0.25(+0.84%) |
Dec 05, 2007 | 29.34 | 29.65 | 29.34 | 29.64 | 377,800 | +0.47(+1.61%) |
Dec 04, 2007 | 29.04 | 29.33 | 29.04 | 29.17 | 120,600 | -0.05(-0.17%) |
Dec 03, 2007 | 29.03 | 29.40 | 29.03 | 29.22 | 264,950 | -0.03(-0.10%) |
Nov 30, 2007 | 29.15 | 29.54 | 29.15 | 29.25 | 216,200 | +0.21(+0.72%) |
Nov 29, 2007 | 28.57 | 29.13 | 28.50 | 29.04 | 1,732,001 | +0.13(+0.45%) |
Nov 28, 2007 | 28.25 | 28.93 | 28.17 | 28.91 | 454,131 | +1.00(+3.58%) |
Nov 27, 2007 | 27.81 | 28.07 | 27.61 | 27.91 | 882,000 | +0.14(+0.50%) |
Nov 26, 2007 | 28.59 | 28.63 | 27.77 | 27.77 | 277,300 | -0.73(-2.56%) |
Nov 23, 2007 | 28.41 | 28.58 | 28.22 | 28.50 | 82,500 | +0.28(+0.99%) |
Nov 21, 2007 | 28.48 | 28.55 | 27.95 | 28.22 | 412,780 | -0.58(-2.01%) |
Nov 20, 2007 | 29.00 | 29.13 | 28.39 | 28.80 | 467,100 | -0.08(-0.28%) |
Nov 19, 2007 | 29.53 | 29.53 | 28.68 | 28.88 | 291,950 | -0.87(-2.92%) |
Nov 16, 2007 | 29.61 | 29.84 | 29.48 | 29.75 | 349,000 | +0.32(+1.09%) |
Nov 15, 2007 | 29.41 | 29.74 | 29.30 | 29.43 | 156,697 | -0.21(-0.71%) |
Nov 14, 2007 | 29.75 | 30.05 | 29.53 | 29.64 | 203,100 | +0.00(+0.00%) |
Nov 13, 2007 | 29.17 | 29.64 | 29.13 | 29.64 | 322,200 | +0.65(+2.24%) |
Nov 12, 2007 | 29.17 | 29.51 | 28.89 | 28.99 | 302,716 | -0.29(-0.99%) |
Nov 09, 2007 | 29.68 | 29.80 | 29.26 | 29.28 | 760,600 | -1.16(-3.81%) |
Nov 08, 2007 | 30.47 | 30.65 | 29.96 | 30.44 | 1,021,323 | +0.30(+1.00%) |
Nov 07, 2007 | 31.20 | 31.20 | 30.13 | 30.14 | 428,975 | -1.19(-3.80%) |
Nov 06, 2007 | 31.12 | 31.45 | 31.08 | 31.33 | 628,178 | +0.09(+0.29%) |
Nov 05, 2007 | 31.95 | 31.95 | 31.21 | 31.24 | 876,462 | -0.41(-1.30%) |
Nov 02, 2007 | 31.36 | 31.68 | 31.31 | 31.65 | 749,300 | +0.35(+1.12%) |