Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 17.29 | 18.04 | 17.13 | 17.42 | 1,165,314 | +0.07(+0.40%) |
Oct 30, 2008 | 17.88 | 17.88 | 17.14 | 17.35 | 669,175 | -0.05(-0.29%) |
Oct 29, 2008 | 17.56 | 17.99 | 16.70 | 17.40 | 928,395 | +0.16(+0.93%) |
Oct 28, 2008 | 15.91 | 17.41 | 15.65 | 17.24 | 497,545 | +1.47(+9.32%) |
Oct 27, 2008 | 16.11 | 17.04 | 15.75 | 15.77 | 462,143 | -0.42(-2.59%) |
Oct 24, 2008 | 15.15 | 16.80 | 14.32 | 16.19 | 801,803 | +0.22(+1.38%) |
Oct 23, 2008 | 16.75 | 16.99 | 15.41 | 15.97 | 684,005 | -0.75(-4.49%) |
Oct 22, 2008 | 17.35 | 17.68 | 16.23 | 16.72 | 569,133 | -0.79(-4.51%) |
Oct 21, 2008 | 17.87 | 18.38 | 17.44 | 17.51 | 506,110 | -0.77(-4.21%) |
Oct 20, 2008 | 17.22 | 18.50 | 17.18 | 18.28 | 549,786 | +1.36(+8.04%) |
Oct 17, 2008 | 17.02 | 18.17 | 16.86 | 16.92 | 819,131 | -0.46(-2.65%) |
Oct 16, 2008 | 15.97 | 17.43 | 15.44 | 17.38 | 634,704 | +1.36(+8.49%) |
Oct 15, 2008 | 17.25 | 17.73 | 16.02 | 16.02 | 557,233 | -1.36(-7.83%) |
Oct 14, 2008 | 18.56 | 18.92 | 17.26 | 17.38 | 652,229 | -0.92(-5.03%) |
Oct 13, 2008 | 17.92 | 18.43 | 17.25 | 18.30 | 766,640 | +0.99(+5.72%) |
Oct 10, 2008 | 15.34 | 18.44 | 15.10 | 17.31 | 1,595,691 | +1.35(+8.46%) |
Oct 09, 2008 | 16.87 | 17.59 | 15.48 | 15.96 | 697,079 | -0.69(-4.14%) |
Oct 08, 2008 | 14.59 | 17.78 | 14.55 | 16.65 | 1,462,521 | +1.82(+12.27%) |
Oct 07, 2008 | 16.23 | 16.23 | 14.80 | 14.83 | 732,944 | -1.28(-7.95%) |
Oct 06, 2008 | 15.58 | 16.20 | 14.93 | 16.11 | 1,096,169 | +0.21(+1.32%) |
Oct 03, 2008 | 17.24 | 17.24 | 15.89 | 15.90 | 987,331 | -1.05(-6.19%) |
Oct 02, 2008 | 17.03 | 17.29 | 16.83 | 16.95 | 634,002 | -0.08(-0.47%) |
Oct 01, 2008 | 17.01 | 17.30 | 16.83 | 17.03 | 377,802 | -0.39(-2.24%) |
Sep 30, 2008 | 17.11 | 17.48 | 16.84 | 17.42 | 496,442 | +0.54(+3.20%) |
Sep 29, 2008 | 18.88 | 18.88 | 16.81 | 16.88 | 1,173,077 | -2.32(-12.08%) |
Sep 26, 2008 | 18.77 | 19.25 | 18.60 | 19.20 | 488,092 | +0.07(+0.37%) |
Sep 25, 2008 | 19.49 | 19.84 | 18.99 | 19.13 | 509,654 | -0.27(-1.39%) |
Sep 24, 2008 | 18.74 | 19.88 | 18.71 | 19.40 | 497,569 | +0.74(+3.97%) |
Sep 23, 2008 | 19.17 | 19.38 | 18.45 | 18.66 | 589,036 | -0.46(-2.41%) |
Sep 22, 2008 | 20.48 | 20.51 | 19.06 | 19.12 | 492,159 | -1.40(-6.82%) |
Sep 19, 2008 | 21.45 | 22.48 | 20.28 | 20.52 | 1,484,499 | +0.14(+0.69%) |
Sep 18, 2008 | 19.65 | 21.11 | 19.11 | 20.38 | 1,900,477 | +1.20(+6.26%) |
Sep 17, 2008 | 18.54 | 19.78 | 18.49 | 19.18 | 675,664 | +0.38(+2.02%) |
Sep 16, 2008 | 18.20 | 18.95 | 17.88 | 18.80 | 790,669 | +0.61(+3.35%) |
Sep 15, 2008 | 17.78 | 19.00 | 17.70 | 18.19 | 618,701 | -0.08(-0.44%) |
Sep 12, 2008 | 18.19 | 18.38 | 17.80 | 18.27 | 399,376 | -0.11(-0.60%) |
Sep 11, 2008 | 18.50 | 18.55 | 17.77 | 18.38 | 611,729 | -0.44(-2.34%) |
Sep 10, 2008 | 18.98 | 19.05 | 18.29 | 18.82 | 410,969 | +0.12(+0.64%) |
Sep 09, 2008 | 18.97 | 19.49 | 18.59 | 18.70 | 593,253 | -0.21(-1.11%) |
Sep 08, 2008 | 18.53 | 18.99 | 18.28 | 18.91 | 464,691 | +0.72(+3.96%) |
Sep 05, 2008 | 17.86 | 18.39 | 17.50 | 18.19 | 406,637 | +0.25(+1.39%) |
Sep 04, 2008 | 18.68 | 18.68 | 17.83 | 17.94 | 466,987 | -0.73(-3.91%) |
Sep 03, 2008 | 19.66 | 19.68 | 18.51 | 18.67 | 620,376 | -1.01(-5.13%) |
Sep 02, 2008 | 19.51 | 20.36 | 19.25 | 19.68 | 479,107 | +0.49(+2.55%) |
Aug 29, 2008 | 19.36 | 19.58 | 19.04 | 19.19 | 252,204 | -0.26(-1.34%) |
Aug 28, 2008 | 18.90 | 19.53 | 18.90 | 19.45 | 342,776 | +0.31(+1.62%) |
Aug 27, 2008 | 19.19 | 19.39 | 18.79 | 19.14 | 456,895 | -0.07(-0.36%) |
Aug 26, 2008 | 19.63 | 19.63 | 18.88 | 19.21 | 342,013 | -0.48(-2.44%) |
Aug 25, 2008 | 20.65 | 20.73 | 19.41 | 19.69 | 679,072 | -1.04(-5.02%) |
Aug 22, 2008 | 20.04 | 20.91 | 19.89 | 20.73 | 402,405 | +0.87(+4.38%) |
Aug 21, 2008 | 19.64 | 20.07 | 19.41 | 19.86 | 239,430 | +0.04(+0.20%) |
Aug 20, 2008 | 19.70 | 20.02 | 19.17 | 19.82 | 435,573 | +0.23(+1.17%) |
Aug 19, 2008 | 19.80 | 20.05 | 19.50 | 19.59 | 511,599 | -0.38(-1.90%) |
Aug 18, 2008 | 20.70 | 20.70 | 19.75 | 19.97 | 416,633 | -0.52(-2.54%) |
Aug 15, 2008 | 20.72 | 20.95 | 20.29 | 20.49 | 806,677 | -0.01(-0.05%) |
Aug 14, 2008 | 20.26 | 20.70 | 19.93 | 20.50 | 378,344 | +0.02(+0.10%) |
Aug 13, 2008 | 19.90 | 20.61 | 19.77 | 20.48 | 742,654 | +0.59(+2.97%) |
Aug 12, 2008 | 20.00 | 20.20 | 19.73 | 19.89 | 545,375 | -0.11(-0.55%) |
Aug 11, 2008 | 19.25 | 20.20 | 19.20 | 20.00 | 748,970 | +0.76(+3.95%) |
Aug 08, 2008 | 18.53 | 19.35 | 18.27 | 19.24 | 380,976 | +0.76(+4.11%) |
Aug 07, 2008 | 18.03 | 18.68 | 17.78 | 18.48 | 583,978 | +0.39(+2.16%) |
Aug 06, 2008 | 17.48 | 18.14 | 17.34 | 18.09 | 437,128 | +0.60(+3.43%) |
Aug 05, 2008 | 17.55 | 17.72 | 17.17 | 17.49 | 491,705 | +0.17(+0.98%) |
Aug 04, 2008 | 17.15 | 17.44 | 16.45 | 17.32 | 666,128 | +0.10(+0.58%) |
Aug 01, 2008 | 17.27 | 17.34 | 16.40 | 17.22 | 599,130 | -0.18(-1.03%) |
Jul 31, 2008 | 18.70 | 19.40 | 17.37 | 17.40 | 2,225,517 | +0.92(+5.58%) |
Jul 30, 2008 | 16.32 | 16.66 | 16.11 | 16.48 | 942,039 | +0.36(+2.23%) |
Jul 29, 2008 | 16.12 | 16.28 | 15.77 | 16.12 | 775,114 | +0.25(+1.58%) |
Jul 28, 2008 | 16.34 | 16.44 | 15.65 | 15.87 | 832,347 | -0.56(-3.41%) |
Jul 25, 2008 | 16.74 | 16.74 | 16.15 | 16.43 | 950,791 | -0.14(-0.84%) |
Jul 24, 2008 | 16.72 | 16.76 | 16.30 | 16.57 | 1,231,291 | +0.27(+1.66%) |
Jul 23, 2008 | 16.98 | 17.10 | 15.56 | 16.30 | 2,799,252 | -2.20(-11.89%) |
Jul 22, 2008 | 19.93 | 19.94 | 18.21 | 18.50 | 3,160,949 | -1.68(-8.33%) |
Jul 21, 2008 | 20.03 | 20.53 | 19.87 | 20.18 | 813,373 | +0.26(+1.31%) |
Jul 18, 2008 | 19.89 | 20.22 | 19.55 | 19.92 | 451,030 | -0.13(-0.65%) |
Jul 17, 2008 | 20.11 | 20.40 | 19.48 | 20.05 | 718,396 | +0.06(+0.30%) |
Jul 16, 2008 | 19.15 | 20.00 | 18.71 | 19.99 | 998,679 | +1.10(+5.82%) |
Jul 15, 2008 | 17.85 | 19.19 | 17.76 | 18.89 | 745,856 | +0.81(+4.48%) |
Jul 14, 2008 | 18.62 | 18.85 | 17.80 | 18.08 | 423,954 | -0.41(-2.22%) |
Jul 11, 2008 | 17.88 | 18.67 | 17.39 | 18.49 | 851,680 | +0.41(+2.27%) |
Jul 10, 2008 | 17.80 | 18.31 | 17.68 | 18.08 | 717,358 | +0.20(+1.12%) |
Jul 09, 2008 | 18.88 | 18.89 | 17.88 | 17.88 | 498,712 | -0.96(-5.10%) |
Jul 08, 2008 | 18.68 | 19.00 | 18.21 | 18.84 | 597,724 | +0.26(+1.40%) |
Jul 07, 2008 | 18.65 | 19.16 | 18.40 | 18.58 | 616,381 | +0.11(+0.60%) |
Jul 04, 2008 | 18.76 | 19.03 | 18.25 | 18.47 | 360,761 | +0.00(+0.00%) |
Jul 03, 2008 | 18.76 | 19.03 | 18.25 | 18.47 | 360,761 | -0.22(-1.18%) |
Jul 02, 2008 | 19.65 | 19.82 | 18.64 | 18.69 | 744,524 | -1.01(-5.13%) |
Jul 01, 2008 | 18.20 | 19.75 | 18.09 | 19.70 | 940,659 | +1.27(+6.89%) |
Jun 30, 2008 | 18.48 | 19.01 | 18.41 | 18.43 | 504,877 | +0.00(+0.00%) |
Jun 27, 2008 | 18.72 | 18.72 | 18.04 | 18.43 | 1,327,034 | -0.30(-1.60%) |
Jun 26, 2008 | 19.02 | 19.18 | 18.70 | 18.73 | 517,597 | -0.56(-2.90%) |
Jun 25, 2008 | 19.21 | 19.69 | 19.04 | 19.29 | 591,613 | +0.03(+0.16%) |
Jun 24, 2008 | 18.94 | 19.69 | 18.92 | 19.26 | 1,200,961 | -0.34(-1.73%) |
Jun 23, 2008 | 19.97 | 20.00 | 19.21 | 19.60 | 686,103 | -0.60(-2.97%) |
Jun 20, 2008 | 20.58 | 21.06 | 19.90 | 20.20 | 1,027,109 | -0.50(-2.42%) |
Jun 19, 2008 | 20.23 | 20.92 | 19.95 | 20.70 | 615,601 | +0.46(+2.27%) |
Jun 18, 2008 | 20.48 | 20.58 | 20.15 | 20.24 | 474,066 | -0.30(-1.46%) |
Jun 17, 2008 | 20.94 | 21.09 | 20.51 | 20.54 | 484,635 | -0.42(-2.00%) |
Jun 16, 2008 | 21.19 | 21.47 | 20.80 | 20.96 | 739,324 | -0.38(-1.78%) |
Jun 13, 2008 | 20.48 | 21.63 | 20.41 | 21.34 | 755,529 | +1.10(+5.43%) |
Jun 12, 2008 | 20.06 | 20.43 | 19.75 | 20.24 | 1,094,258 | +0.17(+0.85%) |
Jun 11, 2008 | 21.03 | 21.03 | 20.07 | 20.07 | 604,657 | -1.01(-4.79%) |
Jun 10, 2008 | 21.32 | 21.70 | 20.91 | 21.08 | 714,310 | -0.83(-3.79%) |
Jun 09, 2008 | 22.41 | 22.50 | 21.38 | 21.91 | 1,124,973 | +0.48(+2.24%) |
Jun 06, 2008 | 21.78 | 21.84 | 21.25 | 21.43 | 475,506 | -0.57(-2.59%) |
Jun 05, 2008 | 21.10 | 22.01 | 20.93 | 22.00 | 775,083 | +0.92(+4.36%) |
Jun 04, 2008 | 20.82 | 21.57 | 20.70 | 21.08 | 617,906 | +0.14(+0.67%) |
Jun 03, 2008 | 21.74 | 21.74 | 20.62 | 20.94 | 490,011 | -0.67(-3.10%) |
Jun 02, 2008 | 21.66 | 22.08 | 20.90 | 21.61 | 460,731 | -0.22(-1.01%) |
May 30, 2008 | 21.76 | 22.05 | 21.27 | 21.83 | 362,302 | +0.10(+0.46%) |
May 29, 2008 | 21.32 | 22.00 | 21.32 | 21.73 | 263,461 | +0.30(+1.40%) |
May 28, 2008 | 21.77 | 21.77 | 21.28 | 21.43 | 371,553 | -0.21(-0.97%) |
May 27, 2008 | 21.24 | 21.76 | 21.01 | 21.64 | 589,537 | +0.49(+2.32%) |
May 26, 2008 | 21.25 | 21.37 | 20.65 | 21.15 | 499,401 | +0.00(+0.00%) |
May 23, 2008 | 21.25 | 21.37 | 20.65 | 21.15 | 499,401 | -0.24(-1.12%) |
May 22, 2008 | 21.14 | 21.64 | 21.05 | 21.39 | 452,173 | +0.37(+1.76%) |
May 21, 2008 | 21.35 | 21.68 | 20.80 | 21.02 | 822,868 | -0.27(-1.27%) |
May 20, 2008 | 22.07 | 22.31 | 21.06 | 21.29 | 1,906,503 | -1.04(-4.66%) |
May 19, 2008 | 22.25 | 22.84 | 22.05 | 22.33 | 1,056,757 | +0.21(+0.95%) |
May 16, 2008 | 21.85 | 22.18 | 21.45 | 22.12 | 961,135 | +0.42(+1.94%) |
May 15, 2008 | 21.13 | 21.74 | 21.03 | 21.70 | 608,589 | +0.54(+2.55%) |
May 14, 2008 | 20.35 | 21.48 | 20.30 | 21.16 | 945,037 | +0.85(+4.19%) |
May 13, 2008 | 20.35 | 20.46 | 19.97 | 20.31 | 366,594 | -0.02(-0.10%) |
May 12, 2008 | 19.89 | 20.45 | 19.74 | 20.33 | 906,868 | +0.51(+2.57%) |
May 09, 2008 | 20.49 | 20.59 | 19.70 | 19.82 | 1,105,874 | +0.54(+2.80%) |
May 08, 2008 | 19.05 | 19.38 | 18.51 | 19.28 | 851,757 | +0.29(+1.53%) |
May 07, 2008 | 19.09 | 19.41 | 18.84 | 18.99 | 802,767 | -0.04(-0.21%) |
May 06, 2008 | 18.85 | 19.07 | 18.54 | 19.03 | 1,248,707 | -0.01(-0.05%) |
May 05, 2008 | 19.57 | 19.97 | 19.01 | 19.04 | 846,463 | -0.55(-2.81%) |
May 02, 2008 | 20.19 | 20.19 | 18.79 | 19.59 | 949,658 | -0.19(-0.96%) |
May 01, 2008 | 19.31 | 20.18 | 19.28 | 19.78 | 1,345,818 | +0.51(+2.65%) |
Apr 30, 2008 | 17.20 | 19.72 | 17.16 | 19.27 | 3,576,566 | -0.80(-3.99%) |
Apr 29, 2008 | 20.38 | 20.45 | 19.88 | 20.07 | 602,752 | -0.21(-1.04%) |
Apr 28, 2008 | 20.45 | 20.50 | 19.82 | 20.28 | 658,107 | -0.16(-0.78%) |
Apr 25, 2008 | 20.06 | 20.47 | 19.74 | 20.44 | 555,497 | +0.42(+2.10%) |
Apr 24, 2008 | 18.74 | 20.36 | 18.45 | 20.02 | 921,924 | +1.35(+7.23%) |
Apr 23, 2008 | 18.40 | 18.87 | 18.32 | 18.67 | 466,351 | +0.35(+1.91%) |
Apr 22, 2008 | 19.44 | 19.60 | 18.07 | 18.32 | 817,316 | -1.25(-6.39%) |
Apr 21, 2008 | 19.06 | 19.68 | 18.87 | 19.57 | 363,041 | +0.32(+1.66%) |
Apr 18, 2008 | 19.52 | 19.61 | 18.94 | 19.25 | 639,665 | +0.15(+0.79%) |
Apr 17, 2008 | 19.32 | 19.65 | 18.75 | 19.10 | 659,910 | -0.27(-1.39%) |
Apr 16, 2008 | 19.18 | 19.77 | 19.00 | 19.37 | 1,578,451 | +0.47(+2.49%) |
Apr 15, 2008 | 19.20 | 19.32 | 18.67 | 18.90 | 899,486 | -0.13(-0.68%) |
Apr 14, 2008 | 19.38 | 19.41 | 18.91 | 19.03 | 1,159,736 | -0.51(-2.61%) |
Apr 11, 2008 | 19.72 | 20.11 | 19.42 | 19.54 | 1,317,401 | -0.46(-2.30%) |
Apr 10, 2008 | 18.83 | 20.14 | 18.52 | 20.00 | 1,620,134 | +1.10(+5.82%) |
Apr 09, 2008 | 18.43 | 19.04 | 17.94 | 18.90 | 4,203,072 | -0.57(-2.93%) |
Apr 08, 2008 | 20.81 | 20.81 | 19.41 | 19.47 | 1,113,617 | -1.23(-5.94%) |
Apr 07, 2008 | 21.24 | 21.36 | 20.59 | 20.70 | 722,038 | -0.32(-1.52%) |
Apr 04, 2008 | 21.52 | 21.67 | 20.50 | 21.02 | 1,444,032 | -0.73(-3.36%) |
Apr 03, 2008 | 19.96 | 21.80 | 19.83 | 21.75 | 903,955 | +1.65(+8.21%) |
Apr 02, 2008 | 20.10 | 20.46 | 19.85 | 20.10 | 569,633 | -0.02(-0.10%) |
Apr 01, 2008 | 19.55 | 20.12 | 19.26 | 20.12 | 863,335 | +1.02(+5.34%) |
Mar 31, 2008 | 18.95 | 19.37 | 18.80 | 19.10 | 931,229 | +0.35(+1.87%) |
Mar 28, 2008 | 19.10 | 19.35 | 18.71 | 18.75 | 671,213 | -0.29(-1.52%) |
Mar 27, 2008 | 19.40 | 19.59 | 18.65 | 19.04 | 1,234,169 | +0.93(+5.14%) |
Mar 26, 2008 | 18.50 | 18.65 | 18.07 | 18.11 | 519,851 | -0.56(-3.00%) |
Mar 25, 2008 | 18.39 | 18.82 | 18.27 | 18.67 | 342,399 | +0.32(+1.74%) |
Mar 24, 2008 | 17.77 | 18.58 | 17.77 | 18.35 | 1,017,050 | +0.65(+3.67%) |
Mar 21, 2008 | 17.52 | 18.03 | 17.33 | 17.70 | 1,659,561 | +0.00(+0.00%) |
Mar 20, 2008 | 17.52 | 18.03 | 17.33 | 17.70 | 1,659,561 | +0.37(+2.14%) |
Mar 19, 2008 | 18.20 | 18.54 | 17.33 | 17.33 | 595,915 | -0.71(-3.94%) |
Mar 18, 2008 | 17.75 | 18.09 | 17.34 | 18.04 | 860,985 | +0.69(+3.98%) |
Mar 17, 2008 | 16.76 | 17.55 | 16.76 | 17.35 | 877,971 | +0.17(+0.99%) |
Mar 14, 2008 | 18.22 | 18.37 | 16.97 | 17.18 | 763,785 | -0.92(-5.08%) |
Mar 13, 2008 | 17.75 | 18.23 | 17.13 | 18.10 | 1,090,700 | +0.40(+2.26%) |
Mar 12, 2008 | 17.91 | 18.42 | 17.60 | 17.70 | 700,376 | -0.26(-1.45%) |
Mar 11, 2008 | 17.25 | 17.96 | 17.02 | 17.96 | 848,739 | +1.13(+6.71%) |
Mar 10, 2008 | 17.02 | 17.18 | 16.80 | 16.83 | 823,870 | -0.18(-1.06%) |
Mar 07, 2008 | 16.22 | 17.25 | 16.17 | 17.01 | 1,706,449 | +0.63(+3.85%) |
Mar 06, 2008 | 16.97 | 17.14 | 16.37 | 16.38 | 1,103,902 | -0.70(-4.11%) |
Mar 05, 2008 | 17.35 | 17.55 | 16.92 | 17.08 | 1,390,351 | -0.22(-1.26%) |
Mar 04, 2008 | 17.28 | 17.59 | 16.86 | 17.30 | 1,155,735 | -0.20(-1.14%) |
Mar 03, 2008 | 17.91 | 17.94 | 17.24 | 17.50 | 735,066 | -0.43(-2.40%) |
Feb 29, 2008 | 18.30 | 18.44 | 17.91 | 17.93 | 1,336,558 | -0.65(-3.50%) |
Feb 28, 2008 | 19.69 | 19.69 | 18.28 | 18.58 | 767,870 | -0.77(-3.98%) |
Feb 27, 2008 | 19.63 | 19.74 | 19.08 | 19.35 | 923,214 | -0.08(-0.41%) |
Feb 26, 2008 | 18.87 | 20.24 | 18.59 | 19.43 | 1,251,926 | +0.39(+2.05%) |
Feb 25, 2008 | 18.87 | 19.09 | 18.31 | 19.04 | 782,017 | +0.19(+1.01%) |
Feb 22, 2008 | 19.14 | 19.14 | 18.47 | 18.85 | 576,287 | +0.03(+0.16%) |
Feb 21, 2008 | 19.54 | 19.78 | 18.73 | 18.82 | 748,101 | -0.54(-2.79%) |
Feb 20, 2008 | 19.00 | 19.49 | 18.91 | 19.36 | 686,480 | +0.33(+1.73%) |
Feb 19, 2008 | 19.79 | 19.79 | 18.95 | 19.03 | 990,745 | -0.29(-1.50%) |
Feb 18, 2008 | 19.45 | 19.59 | 19.06 | 19.32 | 1,073,889 | +0.00(+0.00%) |
Feb 15, 2008 | 19.45 | 19.59 | 19.06 | 19.32 | 1,073,889 | -0.24(-1.23%) |
Feb 14, 2008 | 20.18 | 20.27 | 19.28 | 19.56 | 1,160,597 | -0.53(-2.64%) |
Feb 13, 2008 | 19.68 | 20.30 | 19.57 | 20.09 | 1,077,713 | +0.56(+2.87%) |
Feb 12, 2008 | 19.76 | 20.09 | 19.36 | 19.53 | 1,251,119 | -0.09(-0.46%) |
Feb 11, 2008 | 20.54 | 20.74 | 19.57 | 19.62 | 1,633,149 | -0.85(-4.15%) |
Feb 08, 2008 | 20.87 | 21.23 | 20.20 | 20.47 | 1,502,985 | -1.03(-4.79%) |
Feb 07, 2008 | 21.04 | 21.84 | 21.01 | 21.50 | 2,089,658 | +0.44(+2.09%) |
Feb 06, 2008 | 19.31 | 22.61 | 18.84 | 21.06 | 10,737,052 | -2.13(-9.18%) |
Feb 05, 2008 | 25.49 | 25.93 | 23.19 | 23.19 | 3,446,615 | -3.04(-11.59%) |
Feb 04, 2008 | 25.28 | 26.64 | 25.26 | 26.23 | 1,653,894 | +0.28(+1.08%) |
Feb 01, 2008 | 24.37 | 25.98 | 24.28 | 25.95 | 1,034,653 | +1.73(+7.14%) |
Jan 31, 2008 | 23.99 | 24.43 | 23.83 | 24.22 | 902,157 | -0.19(-0.78%) |
Jan 30, 2008 | 24.26 | 24.91 | 24.13 | 24.41 | 960,227 | -0.07(-0.29%) |
Jan 29, 2008 | 24.64 | 24.80 | 24.09 | 24.48 | 940,754 | +0.04(+0.16%) |
Jan 28, 2008 | 24.56 | 24.87 | 24.12 | 24.44 | 1,013,603 | -0.22(-0.89%) |
Jan 25, 2008 | 25.36 | 25.49 | 24.45 | 24.66 | 1,220,442 | -0.29(-1.16%) |
Jan 24, 2008 | 25.60 | 26.24 | 24.92 | 24.95 | 1,357,550 | -0.63(-2.46%) |
Jan 23, 2008 | 25.03 | 25.61 | 24.07 | 25.58 | 1,057,794 | -0.11(-0.43%) |
Jan 22, 2008 | 24.95 | 26.71 | 17.25 | 25.69 | 865,891 | -0.93(-3.49%) |
Jan 21, 2008 | 26.37 | 27.35 | 25.90 | 26.62 | 649,143 | +0.00(+0.00%) |
Jan 18, 2008 | 26.37 | 27.35 | 25.90 | 26.62 | 649,143 | +0.40(+1.53%) |
Jan 17, 2008 | 28.28 | 28.65 | 26.15 | 26.22 | 883,060 | -2.00(-7.08%) |
Jan 16, 2008 | 26.74 | 29.04 | 25.83 | 28.22 | 1,575,243 | +2.51(+9.75%) |
Jan 15, 2008 | 26.50 | 26.60 | 25.17 | 25.71 | 1,000,958 | -1.06(-3.96%) |
Jan 14, 2008 | 26.60 | 27.24 | 26.60 | 26.77 | 1,013,471 | +0.41(+1.56%) |
Jan 11, 2008 | 28.25 | 28.70 | 25.62 | 26.36 | 1,918,765 | -2.17(-7.61%) |
Jan 10, 2008 | 28.42 | 29.00 | 28.03 | 28.53 | 973,809 | -0.11(-0.38%) |
Jan 09, 2008 | 28.55 | 28.89 | 27.68 | 28.64 | 2,015,146 | -0.35(-1.21%) |
Jan 08, 2008 | 30.06 | 30.84 | 28.99 | 28.99 | 560,187 | -0.99(-3.30%) |
Jan 07, 2008 | 30.65 | 30.95 | 29.65 | 29.98 | 817,730 | -0.59(-1.93%) |
Jan 04, 2008 | 31.55 | 31.97 | 30.19 | 30.57 | 661,887 | -1.40(-4.38%) |
Jan 03, 2008 | 33.16 | 33.38 | 31.82 | 31.97 | 787,498 | -1.19(-3.59%) |
Jan 02, 2008 | 32.92 | 33.86 | 32.76 | 33.16 | 995,783 | +0.06(+0.18%) |
Jan 01, 2008 | 33.37 | 33.80 | 32.71 | 33.10 | 334,555 | +0.00(+0.00%) |
Dec 31, 2007 | 33.37 | 33.80 | 32.71 | 33.10 | 334,555 | -0.37(-1.11%) |
Dec 28, 2007 | 34.20 | 34.50 | 33.20 | 33.47 | 324,226 | -0.38(-1.12%) |
Dec 27, 2007 | 34.51 | 35.00 | 33.72 | 33.85 | 432,463 | -0.66(-1.91%) |
Dec 26, 2007 | 33.82 | 34.87 | 33.79 | 34.51 | 412,603 | +0.89(+2.65%) |
Dec 24, 2007 | 33.52 | 34.12 | 33.25 | 33.62 | 210,694 | +0.23(+0.69%) |
Dec 21, 2007 | 33.46 | 33.46 | 32.69 | 33.39 | 764,629 | +0.57(+1.74%) |
Dec 20, 2007 | 31.77 | 32.82 | 31.54 | 32.82 | 528,216 | +1.25(+3.96%) |
Dec 19, 2007 | 31.30 | 31.67 | 31.14 | 31.57 | 773,512 | +0.15(+0.48%) |
Dec 18, 2007 | 31.78 | 32.04 | 30.90 | 31.42 | 506,440 | -0.04(-0.13%) |
Dec 17, 2007 | 32.39 | 32.51 | 31.45 | 31.46 | 718,144 | -1.25(-3.82%) |
Dec 14, 2007 | 32.80 | 33.79 | 32.26 | 32.71 | 744,832 | -0.20(-0.61%) |
Dec 13, 2007 | 32.70 | 33.33 | 32.48 | 32.91 | 882,278 | -0.02(-0.06%) |
Dec 12, 2007 | 33.19 | 33.27 | 32.56 | 32.93 | 960,094 | +0.61(+1.89%) |
Dec 11, 2007 | 33.94 | 34.41 | 32.19 | 32.32 | 1,339,105 | -1.52(-4.49%) |
Dec 10, 2007 | 33.98 | 35.00 | 33.68 | 33.84 | 1,524,193 | -0.06(-0.18%) |
Dec 07, 2007 | 38.75 | 38.75 | 33.32 | 33.90 | 5,957,532 | -4.97(-12.79%) |
Dec 06, 2007 | 39.08 | 39.29 | 38.27 | 38.87 | 902,587 | -0.33(-0.84%) |
Dec 05, 2007 | 38.74 | 39.50 | 38.36 | 39.20 | 571,158 | +1.00(+2.62%) |
Dec 04, 2007 | 37.34 | 38.59 | 36.87 | 38.20 | 585,502 | +0.50(+1.33%) |
Dec 03, 2007 | 38.08 | 38.32 | 37.55 | 37.70 | 388,107 | -0.24(-0.63%) |
Nov 30, 2007 | 38.57 | 38.93 | 37.44 | 37.94 | 617,917 | -0.56(-1.45%) |
Nov 29, 2007 | 39.01 | 39.28 | 37.48 | 38.50 | 550,383 | -0.82(-2.09%) |
Nov 28, 2007 | 37.94 | 39.52 | 37.59 | 39.32 | 769,713 | +1.87(+4.99%) |
Nov 27, 2007 | 37.22 | 37.90 | 36.78 | 37.45 | 586,729 | +0.52(+1.41%) |
Nov 26, 2007 | 36.39 | 37.87 | 36.39 | 36.93 | 772,208 | +0.61(+1.68%) |
Nov 23, 2007 | 36.81 | 36.97 | 35.87 | 36.32 | 323,500 | -0.35(-0.95%) |
Nov 21, 2007 | 36.99 | 37.39 | 35.53 | 36.67 | 680,043 | -0.46(-1.24%) |
Nov 20, 2007 | 38.30 | 38.63 | 36.60 | 37.13 | 717,462 | -0.98(-2.57%) |
Nov 19, 2007 | 38.81 | 38.83 | 37.63 | 38.11 | 478,817 | -1.06(-2.71%) |
Nov 16, 2007 | 39.05 | 39.44 | 38.29 | 39.17 | 708,372 | +0.20(+0.51%) |
Nov 15, 2007 | 38.29 | 39.66 | 38.28 | 38.97 | 753,642 | -0.33(-0.84%) |
Nov 14, 2007 | 39.25 | 39.54 | 38.72 | 39.30 | 845,613 | +0.22(+0.56%) |
Nov 13, 2007 | 38.90 | 39.75 | 38.17 | 39.08 | 831,498 | +0.62(+1.61%) |
Nov 12, 2007 | 38.59 | 39.97 | 38.15 | 38.46 | 1,117,922 | -0.29(-0.75%) |
Nov 09, 2007 | 38.49 | 39.36 | 37.99 | 38.75 | 938,277 | +1.07(+2.84%) |
Nov 08, 2007 | 37.33 | 38.03 | 36.63 | 37.68 | 544,496 | +0.66(+1.78%) |
Nov 07, 2007 | 37.07 | 37.97 | 36.99 | 37.02 | 478,247 | -1.07(-2.81%) |
Nov 06, 2007 | 37.04 | 38.18 | 36.61 | 38.09 | 809,477 | +1.37(+3.73%) |
Nov 05, 2007 | 36.80 | 37.00 | 36.06 | 36.72 | 770,614 | -1.30(-3.42%) |
Nov 02, 2007 | 38.77 | 38.77 | 37.51 | 38.02 | 813,310 | -0.23(-0.60%) |