Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 10.81 | 11.02 | 10.73 | 11.00 | 1,082,204 | -0.42(-3.65%) |
Nov 26, 2008 | 11.24 | 11.45 | 11.03 | 11.42 | 1,506,063 | -0.23(-1.96%) |
Nov 25, 2008 | 12.02 | 12.06 | 11.31 | 11.65 | 1,148,116 | -0.17(-1.42%) |
Nov 24, 2008 | 11.00 | 12.00 | 10.94 | 11.82 | 1,393,942 | +1.06(+9.81%) |
Nov 21, 2008 | 10.74 | 10.76 | 10.10 | 10.76 | 2,915,734 | +0.82(+8.25%) |
Nov 20, 2008 | 10.55 | 10.87 | 9.887 | 9.941 | 2,265,345 | -0.76(-7.10%) |
Nov 19, 2008 | 11.45 | 11.61 | 10.66 | 10.70 | 1,156,981 | -0.77(-6.74%) |
Nov 18, 2008 | 11.24 | 11.69 | 11.10 | 11.47 | 1,124,621 | +0.07(+0.65%) |
Nov 17, 2008 | 11.63 | 11.82 | 11.33 | 11.40 | 916,679 | -0.11(-0.93%) |
Nov 14, 2008 | 11.67 | 12.10 | 11.45 | 11.51 | 862,427 | -0.71(-5.83%) |
Nov 13, 2008 | 11.18 | 12.25 | 10.79 | 12.22 | 2,220,240 | +1.09(+9.78%) |
Nov 12, 2008 | 11.63 | 11.67 | 11.10 | 11.13 | 1,315,537 | -0.80(-6.70%) |
Nov 11, 2008 | 11.96 | 12.17 | 11.70 | 11.93 | 1,011,879 | -0.04(-0.34%) |
Nov 10, 2008 | 12.67 | 12.73 | 11.84 | 11.97 | 1,105,041 | -0.94(-7.29%) |
Nov 07, 2008 | 12.84 | 13.01 | 12.56 | 12.91 | 1,693,336 | +0.43(+3.45%) |
Nov 06, 2008 | 13.25 | 13.38 | 12.39 | 12.48 | 2,144,727 | -0.56(-4.28%) |
Nov 05, 2008 | 13.44 | 13.91 | 12.99 | 13.04 | 1,115,338 | -0.99(-7.04%) |
Nov 04, 2008 | 13.27 | 14.03 | 13.19 | 14.03 | 1,804,379 | +1.39(+11.01%) |
Nov 03, 2008 | 12.60 | 12.77 | 12.48 | 12.64 | 1,358,361 | +0.20(+1.62%) |
Oct 31, 2008 | 12.08 | 12.59 | 11.99 | 12.43 | 1,382,876 | -0.20(-1.60%) |
Oct 30, 2008 | 12.86 | 12.90 | 12.13 | 12.64 | 1,498,980 | +0.40(+3.30%) |
Oct 29, 2008 | 11.92 | 12.64 | 11.88 | 12.23 | 1,784,800 | +0.68(+5.88%) |
Oct 28, 2008 | 10.91 | 11.59 | 10.51 | 11.55 | 1,930,709 | +0.87(+8.18%) |
Oct 27, 2008 | 10.86 | 11.26 | 10.67 | 10.68 | 1,224,403 | -0.92(-7.94%) |
Oct 24, 2008 | 10.75 | 11.85 | 10.75 | 11.60 | 1,351,692 | -0.56(-4.64%) |
Oct 23, 2008 | 11.86 | 12.30 | 11.57 | 12.17 | 1,657,869 | +0.39(+3.31%) |
Oct 22, 2008 | 12.26 | 12.32 | 11.49 | 11.78 | 1,657,879 | -0.80(-6.36%) |
Oct 21, 2008 | 12.92 | 13.15 | 12.54 | 12.58 | 902,808 | -0.68(-5.12%) |
Oct 20, 2008 | 12.79 | 13.28 | 12.67 | 13.25 | 845,170 | +0.69(+5.45%) |
Oct 17, 2008 | 12.25 | 13.19 | 12.24 | 12.57 | 1,653,774 | +0.11(+0.86%) |
Oct 16, 2008 | 12.40 | 12.58 | 11.49 | 12.46 | 3,651,512 | +1.07(+9.38%) |
Oct 15, 2008 | 13.12 | 13.12 | 11.39 | 11.39 | 7,888,116 | -2.15(-15.88%) |
Oct 14, 2008 | 14.31 | 14.32 | 13.29 | 13.54 | 2,422,706 | -1.13(-7.70%) |
Oct 13, 2008 | 13.40 | 14.67 | 13.01 | 14.67 | 4,326,319 | +0.17(+1.16%) |
Oct 10, 2008 | 14.32 | 15.17 | 13.61 | 14.50 | 2,938,411 | +0.09(+0.61%) |
Oct 09, 2008 | 15.88 | 15.92 | 14.28 | 14.42 | 2,001,525 | -0.65(-4.28%) |
Oct 08, 2008 | 15.49 | 15.91 | 14.78 | 15.06 | 2,389,623 | -0.60(-3.86%) |
Oct 07, 2008 | 16.97 | 17.08 | 15.67 | 15.67 | 3,030,412 | -0.82(-4.97%) |
Oct 06, 2008 | 16.97 | 17.07 | 15.87 | 16.49 | 1,600,372 | -1.06(-6.02%) |
Oct 03, 2008 | 17.48 | 18.43 | 17.48 | 17.54 | 1,575,399 | +0.13(+0.73%) |
Oct 02, 2008 | 17.50 | 17.74 | 17.37 | 17.41 | 725,614 | -0.56(-3.14%) |
Oct 01, 2008 | 17.62 | 18.12 | 17.56 | 17.98 | 905,760 | -0.34(-1.83%) |
Sep 30, 2008 | 18.27 | 18.38 | 17.78 | 18.32 | 1,298,431 | +1.11(+6.45%) |
Sep 29, 2008 | 18.59 | 18.59 | 16.98 | 17.21 | 2,388,068 | -2.36(-12.06%) |
Sep 26, 2008 | 19.53 | 19.62 | 19.29 | 19.57 | 0 | -0.41(-2.05%) |
Sep 25, 2008 | 19.88 | 20.10 | 19.83 | 19.98 | 808,022 | +0.85(+4.43%) |
Sep 24, 2008 | 19.53 | 19.53 | 19.05 | 19.13 | 1,280,884 | -0.19(-0.97%) |
Sep 23, 2008 | 19.89 | 20.00 | 19.27 | 19.32 | 681,852 | -0.60(-3.04%) |
Sep 22, 2008 | 20.61 | 20.61 | 19.82 | 19.92 | 1,426,148 | -0.80(-3.86%) |
Sep 19, 2008 | 20.12 | 20.86 | 19.82 | 20.72 | 0 | +1.25(+6.40%) |
Sep 18, 2008 | 19.33 | 19.64 | 18.67 | 19.47 | 3,913,747 | +0.48(+2.53%) |
Sep 17, 2008 | 19.52 | 19.62 | 18.87 | 18.99 | 2,589,219 | -0.93(-4.66%) |
Sep 16, 2008 | 19.73 | 19.92 | 19.23 | 19.92 | 4,273,296 | +0.26(+1.30%) |
Sep 15, 2008 | 19.79 | 19.87 | 19.55 | 19.67 | 1,668,664 | -0.83(-4.03%) |
Sep 12, 2008 | 20.26 | 20.57 | 20.16 | 20.49 | 627,756 | +0.01(+0.07%) |
Sep 11, 2008 | 19.96 | 20.51 | 19.89 | 20.48 | 934,794 | -0.17(-0.85%) |
Sep 10, 2008 | 20.80 | 20.90 | 20.55 | 20.65 | 1,010,945 | +0.02(+0.10%) |
Sep 09, 2008 | 21.00 | 21.12 | 20.63 | 20.63 | 1,089,234 | -0.56(-2.66%) |
Sep 08, 2008 | 21.33 | 21.33 | 20.89 | 21.20 | 994,647 | +0.08(+0.38%) |
Sep 05, 2008 | 20.94 | 21.13 | 20.76 | 21.12 | 0 | +0.07(+0.35%) |
Sep 04, 2008 | 21.51 | 21.58 | 21.00 | 21.04 | 1,370,900 | -0.77(-3.54%) |
Sep 03, 2008 | 21.86 | 22.01 | 21.64 | 21.82 | 1,122,756 | -0.31(-1.40%) |
Sep 02, 2008 | 22.40 | 22.46 | 22.02 | 22.13 | 928,429 | +0.34(+1.57%) |
Aug 29, 2008 | 22.01 | 22.18 | 21.78 | 21.78 | 0 | -0.50(-2.23%) |
Aug 28, 2008 | 22.19 | 22.37 | 22.15 | 22.28 | 646,043 | +0.31(+1.41%) |
Aug 27, 2008 | 21.93 | 22.01 | 21.78 | 21.97 | 389,304 | +0.33(+1.52%) |
Aug 26, 2008 | 21.70 | 21.88 | 21.56 | 21.64 | 592,167 | -0.15(-0.68%) |
Aug 25, 2008 | 22.15 | 22.16 | 21.74 | 21.79 | 507,379 | -0.50(-2.26%) |
Aug 22, 2008 | 22.19 | 22.34 | 22.12 | 22.29 | 413,115 | +0.10(+0.45%) |
Aug 21, 2008 | 21.98 | 22.24 | 21.96 | 22.19 | 480,568 | +0.13(+0.58%) |
Aug 20, 2008 | 22.09 | 22.24 | 21.91 | 22.07 | 901,694 | -0.15(-0.67%) |
Aug 19, 2008 | 22.29 | 22.33 | 22.09 | 22.21 | 481,071 | -0.43(-1.90%) |
Aug 18, 2008 | 22.85 | 22.94 | 22.54 | 22.64 | 623,847 | -0.15(-0.65%) |
Aug 15, 2008 | 22.71 | 22.85 | 22.62 | 22.79 | 0 | +0.02(+0.09%) |
Aug 14, 2008 | 22.60 | 22.89 | 22.60 | 22.77 | 683,009 | -0.34(-1.45%) |
Aug 13, 2008 | 23.05 | 23.16 | 22.80 | 23.11 | 672,993 | -0.20(-0.86%) |
Aug 12, 2008 | 23.37 | 23.38 | 23.15 | 23.31 | 662,068 | +0.09(+0.38%) |
Aug 11, 2008 | 23.08 | 23.36 | 23.05 | 23.22 | 836,984 | +0.26(+1.11%) |
Aug 08, 2008 | 22.42 | 23.05 | 22.42 | 22.97 | 1,490,672 | +0.22(+0.95%) |
Aug 07, 2008 | 23.00 | 23.13 | 22.68 | 22.75 | 912,128 | -0.54(-2.31%) |
Aug 06, 2008 | 23.04 | 23.32 | 22.97 | 23.29 | 543,049 | +0.24(+1.05%) |
Aug 05, 2008 | 22.74 | 23.05 | 22.64 | 23.05 | 623,626 | +0.86(+3.88%) |
Aug 04, 2008 | 22.21 | 22.38 | 22.06 | 22.19 | 601,640 | +0.34(+1.54%) |
Aug 01, 2008 | 22.02 | 22.02 | 21.77 | 21.85 | 1,770,635 | -0.52(-2.31%) |
Jul 31, 2008 | 22.43 | 22.60 | 22.33 | 22.37 | 1,012,720 | +0.11(+0.51%) |
Jul 30, 2008 | 22.31 | 22.36 | 22.08 | 22.25 | 1,207,156 | -0.32(-1.43%) |
Jul 29, 2008 | 22.58 | 22.58 | 22.27 | 22.58 | 626,170 | +0.41(+1.85%) |
Jul 28, 2008 | 22.59 | 22.66 | 22.15 | 22.17 | 784,134 | -0.60(-2.63%) |
Jul 25, 2008 | 22.97 | 23.04 | 22.67 | 22.76 | 1,281,726 | -0.42(-1.80%) |
Jul 24, 2008 | 23.52 | 23.54 | 23.11 | 23.18 | 1,490,190 | -0.43(-1.82%) |
Jul 23, 2008 | 23.65 | 23.75 | 23.42 | 23.61 | 1,173,927 | -0.14(-0.59%) |
Jul 22, 2008 | 23.11 | 24.33 | 23.06 | 23.75 | 1,031,392 | +0.30(+1.29%) |
Jul 21, 2008 | 23.54 | 23.61 | 23.28 | 23.45 | 640,820 | +0.07(+0.32%) |
Jul 18, 2008 | 23.42 | 23.47 | 23.19 | 23.38 | 904,728 | +0.15(+0.67%) |
Jul 17, 2008 | 22.95 | 23.22 | 22.73 | 23.22 | 1,429,460 | +0.93(+4.19%) |
Jul 16, 2008 | 21.73 | 22.31 | 21.66 | 22.29 | 1,609,143 | +0.36(+1.66%) |
Jul 15, 2008 | 21.85 | 22.15 | 21.66 | 21.92 | 1,599,196 | -0.05(-0.24%) |
Jul 14, 2008 | 22.25 | 22.25 | 21.86 | 21.98 | 2,064,456 | +1.06(+5.04%) |
Jul 11, 2008 | 20.75 | 21.14 | 20.60 | 20.92 | 3,201,243 | -1.04(-4.74%) |
Jul 10, 2008 | 21.81 | 22.01 | 21.70 | 21.96 | 1,334,215 | +0.08(+0.37%) |
Jul 09, 2008 | 22.48 | 22.49 | 21.85 | 21.88 | 1,601,288 | -0.10(-0.46%) |
Jul 08, 2008 | 21.66 | 22.02 | 21.54 | 21.99 | 1,599,371 | +0.09(+0.40%) |
Jul 07, 2008 | 22.01 | 22.25 | 21.74 | 21.90 | 1,432,821 | +0.09(+0.40%) |
Jul 04, 2008 | 21.80 | 22.00 | 21.58 | 21.81 | 2,984,653 | +0.00(+0.00%) |
Jul 03, 2008 | 21.80 | 22.00 | 21.58 | 21.81 | 2,984,653 | +0.00(+0.00%) |
Jul 02, 2008 | 22.45 | 22.45 | 21.77 | 21.81 | 844,746 | -0.82(-3.62%) |
Jul 01, 2008 | 22.42 | 22.63 | 22.14 | 22.63 | 1,971,691 | -0.09(-0.38%) |
Jun 30, 2008 | 22.91 | 23.02 | 22.68 | 22.72 | 690,451 | -0.34(-1.46%) |
Jun 27, 2008 | 23.05 | 23.24 | 22.91 | 23.05 | 739,387 | +0.13(+0.56%) |
Jun 26, 2008 | 23.42 | 23.53 | 22.92 | 22.93 | 1,030,764 | -0.82(-3.45%) |
Jun 25, 2008 | 23.55 | 23.90 | 23.55 | 23.75 | 941,589 | +0.38(+1.64%) |
Jun 24, 2008 | 23.21 | 23.56 | 23.07 | 23.36 | 1,517,982 | -0.16(-0.69%) |
Jun 23, 2008 | 23.54 | 23.65 | 23.45 | 23.52 | 518,804 | -0.16(-0.68%) |
Jun 20, 2008 | 23.95 | 23.95 | 23.66 | 23.69 | 1,059,823 | -0.63(-2.57%) |
Jun 19, 2008 | 24.28 | 24.37 | 24.13 | 24.31 | 668,689 | -0.36(-1.44%) |
Jun 18, 2008 | 24.75 | 24.82 | 24.59 | 24.67 | 2,877,383 | -0.17(-0.70%) |
Jun 17, 2008 | 24.96 | 25.01 | 24.80 | 24.84 | 1,378,975 | +0.07(+0.27%) |
Jun 16, 2008 | 24.73 | 24.88 | 24.59 | 24.77 | 591,756 | +0.24(+0.96%) |
Jun 13, 2008 | 24.31 | 24.56 | 24.28 | 24.54 | 558,832 | +0.30(+1.25%) |
Jun 12, 2008 | 24.48 | 24.53 | 24.13 | 24.24 | 704,300 | +0.03(+0.11%) |
Jun 11, 2008 | 24.62 | 24.65 | 24.21 | 24.21 | 599,328 | -0.34(-1.37%) |
Jun 10, 2008 | 24.67 | 24.79 | 24.53 | 24.55 | 989,901 | -0.37(-1.48%) |
Jun 09, 2008 | 25.18 | 25.18 | 24.79 | 24.92 | 1,087,918 | -0.06(-0.24%) |
Jun 06, 2008 | 25.44 | 25.44 | 24.95 | 24.98 | 701,082 | -0.91(-3.51%) |
Jun 05, 2008 | 25.65 | 25.88 | 25.52 | 25.88 | 667,926 | +0.49(+1.93%) |
Jun 04, 2008 | 25.48 | 25.61 | 25.31 | 25.39 | 729,513 | -0.37(-1.44%) |
Jun 03, 2008 | 25.79 | 25.99 | 25.60 | 25.76 | 896,559 | +0.29(+1.13%) |
Jun 02, 2008 | 25.48 | 25.56 | 25.31 | 25.47 | 573,849 | -0.36(-1.38%) |
May 30, 2008 | 25.91 | 25.91 | 25.74 | 25.83 | 679,986 | +0.40(+1.59%) |
May 29, 2008 | 25.18 | 25.53 | 25.18 | 25.43 | 667,408 | -0.13(-0.53%) |
May 28, 2008 | 25.57 | 25.64 | 25.30 | 25.56 | 753,569 | +0.19(+0.74%) |
May 27, 2008 | 25.28 | 25.44 | 25.18 | 25.37 | 637,739 | -0.32(-1.26%) |
May 26, 2008 | 25.78 | 25.82 | 25.63 | 25.70 | 0 | +0.00(+0.00%) |
May 23, 2008 | 25.78 | 25.82 | 25.63 | 25.70 | 752,723 | -0.16(-0.62%) |
May 22, 2008 | 25.94 | 26.03 | 25.80 | 25.86 | 735,514 | -0.02(-0.08%) |
May 21, 2008 | 26.23 | 26.32 | 25.85 | 25.88 | 1,411,530 | -0.42(-1.61%) |
May 20, 2008 | 26.39 | 26.43 | 26.11 | 26.30 | 862,502 | +0.19(+0.72%) |
May 19, 2008 | 26.21 | 26.35 | 26.03 | 26.11 | 572,721 | -0.01(-0.05%) |
May 16, 2008 | 25.98 | 26.15 | 25.78 | 26.13 | 753,989 | +0.27(+1.04%) |
May 15, 2008 | 25.72 | 25.87 | 25.57 | 25.86 | 552,176 | +0.29(+1.13%) |
May 14, 2008 | 25.39 | 25.79 | 25.39 | 25.57 | 838,359 | +0.30(+1.17%) |
May 13, 2008 | 25.33 | 25.35 | 25.17 | 25.27 | 800,239 | -0.38(-1.49%) |
May 12, 2008 | 25.33 | 25.65 | 25.27 | 25.65 | 756,703 | +0.33(+1.30%) |
May 09, 2008 | 25.27 | 25.39 | 25.17 | 25.33 | 550,297 | -0.34(-1.31%) |
May 08, 2008 | 25.75 | 25.81 | 25.58 | 25.66 | 1,392,137 | -0.17(-0.65%) |
May 07, 2008 | 26.19 | 26.26 | 25.72 | 25.83 | 1,020,754 | -0.33(-1.26%) |
May 06, 2008 | 25.78 | 26.16 | 25.69 | 26.16 | 1,719,761 | +0.55(+2.15%) |
May 05, 2008 | 25.67 | 25.69 | 25.51 | 25.61 | 822,631 | +0.07(+0.26%) |
May 02, 2008 | 25.68 | 25.74 | 25.35 | 25.54 | 889,811 | +0.09(+0.37%) |
May 01, 2008 | 25.27 | 25.51 | 25.09 | 25.45 | 790,228 | +0.20(+0.80%) |
Apr 30, 2008 | 25.24 | 25.43 | 25.08 | 25.24 | 2,368,873 | +0.19(+0.78%) |
Apr 29, 2008 | 25.16 | 25.38 | 24.99 | 25.05 | 1,252,797 | -0.31(-1.22%) |
Apr 28, 2008 | 25.63 | 25.68 | 25.36 | 25.36 | 1,037,514 | -0.40(-1.57%) |
Apr 25, 2008 | 25.71 | 25.79 | 25.46 | 25.76 | 844,033 | +0.46(+1.83%) |
Apr 24, 2008 | 25.08 | 25.45 | 24.88 | 25.30 | 1,049,871 | -0.11(-0.45%) |
Apr 23, 2008 | 25.27 | 25.62 | 25.08 | 25.41 | 905,576 | +0.13(+0.53%) |
Apr 22, 2008 | 25.43 | 25.51 | 25.10 | 25.28 | 1,241,672 | -0.47(-1.83%) |
Apr 21, 2008 | 25.69 | 25.81 | 25.53 | 25.75 | 916,081 | -0.16(-0.62%) |
Apr 18, 2008 | 25.91 | 26.21 | 25.80 | 25.91 | 1,979,873 | +0.53(+2.09%) |
Apr 17, 2008 | 25.40 | 25.48 | 25.21 | 25.38 | 1,333,130 | -0.26(-1.00%) |
Apr 16, 2008 | 25.37 | 25.65 | 25.31 | 25.63 | 2,007,893 | +0.52(+2.06%) |
Apr 15, 2008 | 25.05 | 25.12 | 24.83 | 25.12 | 2,788,749 | +0.71(+2.92%) |
Apr 14, 2008 | 24.72 | 24.77 | 24.36 | 24.40 | 3,120,603 | -0.67(-2.68%) |
Apr 11, 2008 | 24.84 | 25.51 | 24.68 | 25.08 | 2,364,376 | -0.71(-2.76%) |
Apr 10, 2008 | 25.78 | 25.89 | 25.51 | 25.79 | 1,880,461 | -0.35(-1.34%) |
Apr 09, 2008 | 26.32 | 26.41 | 26.04 | 26.14 | 1,358,383 | +0.05(+0.18%) |
Apr 08, 2008 | 26.08 | 26.20 | 25.94 | 26.09 | 1,075,994 | -0.46(-1.72%) |
Apr 07, 2008 | 26.76 | 26.78 | 26.42 | 26.55 | 890,611 | +0.15(+0.59%) |
Apr 04, 2008 | 26.45 | 26.55 | 26.29 | 26.39 | 647,203 | -0.05(-0.20%) |
Apr 03, 2008 | 26.19 | 26.66 | 26.09 | 26.45 | 1,185,349 | +0.00(+0.00%) |
Apr 02, 2008 | 26.40 | 26.56 | 26.27 | 26.45 | 1,519,812 | +0.05(+0.18%) |
Apr 01, 2008 | 25.92 | 26.41 | 25.84 | 26.40 | 1,974,342 | +0.63(+2.45%) |
Mar 31, 2008 | 25.74 | 25.90 | 25.63 | 25.77 | 1,138,632 | +0.56(+2.21%) |
Mar 28, 2008 | 25.56 | 25.61 | 25.18 | 25.21 | 803,152 | -0.79(-3.02%) |
Mar 27, 2008 | 26.39 | 26.46 | 25.96 | 26.00 | 1,612,382 | +0.30(+1.15%) |
Mar 26, 2008 | 25.40 | 25.77 | 25.32 | 25.70 | 4,326,249 | +0.05(+0.18%) |
Mar 25, 2008 | 25.47 | 25.74 | 25.31 | 25.65 | 1,037,099 | +0.03(+0.10%) |
Mar 24, 2008 | 25.52 | 25.99 | 25.20 | 25.63 | 979,056 | +0.46(+1.82%) |
Mar 21, 2008 | 24.93 | 25.28 | 24.71 | 25.17 | 3,501,817 | +0.00(+0.00%) |
Mar 20, 2008 | 24.93 | 25.28 | 24.71 | 25.17 | 3,501,817 | -0.03(-0.13%) |
Mar 19, 2008 | 25.80 | 26.06 | 25.20 | 25.20 | 1,844,943 | -1.01(-3.85%) |
Mar 18, 2008 | 25.55 | 26.21 | 25.51 | 26.21 | 3,877,579 | +1.06(+4.19%) |
Mar 17, 2008 | 25.18 | 25.57 | 24.87 | 25.16 | 4,254,585 | -0.97(-3.73%) |
Mar 14, 2008 | 26.64 | 26.75 | 25.82 | 26.13 | 1,922,089 | -0.81(-3.02%) |
Mar 13, 2008 | 26.25 | 27.02 | 26.17 | 26.95 | 1,857,362 | +0.40(+1.49%) |
Mar 12, 2008 | 26.78 | 26.85 | 26.55 | 26.55 | 947,012 | -0.22(-0.83%) |
Mar 11, 2008 | 26.67 | 26.77 | 26.11 | 26.77 | 1,349,297 | +0.87(+3.35%) |
Mar 10, 2008 | 26.09 | 26.21 | 25.80 | 25.90 | 1,005,227 | -0.11(-0.41%) |
Mar 07, 2008 | 26.04 | 26.39 | 25.86 | 26.01 | 854,579 | -0.22(-0.85%) |
Mar 06, 2008 | 26.52 | 26.63 | 26.23 | 26.23 | 1,226,736 | -0.50(-1.86%) |
Mar 05, 2008 | 26.81 | 27.01 | 26.50 | 26.73 | 1,322,181 | +0.01(+0.03%) |
Mar 04, 2008 | 26.60 | 26.89 | 26.33 | 26.72 | 1,589,247 | +0.07(+0.25%) |
Mar 03, 2008 | 26.40 | 26.66 | 26.26 | 26.66 | 834,906 | +0.50(+1.90%) |
Feb 29, 2008 | 26.35 | 26.56 | 26.04 | 26.16 | 898,178 | -0.62(-2.31%) |
Feb 28, 2008 | 26.82 | 26.96 | 26.63 | 26.78 | 777,355 | -0.34(-1.26%) |
Feb 27, 2008 | 26.76 | 27.29 | 26.76 | 27.12 | 640,393 | +0.09(+0.32%) |
Feb 26, 2008 | 26.52 | 27.16 | 26.47 | 27.03 | 971,721 | +0.26(+0.98%) |
Feb 25, 2008 | 26.47 | 26.78 | 26.31 | 26.77 | 1,374,373 | +0.18(+0.68%) |
Feb 22, 2008 | 26.43 | 26.59 | 26.00 | 26.59 | 1,112,266 | +0.78(+3.02%) |
Feb 21, 2008 | 26.29 | 26.29 | 25.75 | 25.81 | 1,886,577 | -0.46(-1.77%) |
Feb 20, 2008 | 25.74 | 26.50 | 25.70 | 26.27 | 1,950,810 | +0.20(+0.75%) |
Feb 19, 2008 | 26.43 | 26.54 | 26.00 | 26.08 | 1,578,218 | +0.60(+2.37%) |
Feb 18, 2008 | 25.53 | 25.59 | 25.27 | 25.47 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 25.53 | 25.59 | 25.27 | 25.47 | 1,926,237 | -0.34(-1.33%) |
Feb 14, 2008 | 26.31 | 26.31 | 25.72 | 25.82 | 1,251,898 | -0.32(-1.21%) |
Feb 13, 2008 | 26.07 | 26.17 | 25.78 | 26.13 | 1,363,424 | +0.52(+2.05%) |
Feb 12, 2008 | 25.65 | 25.94 | 25.41 | 25.61 | 1,142,054 | +0.27(+1.06%) |
Feb 11, 2008 | 25.40 | 25.46 | 24.94 | 25.34 | 1,812,824 | -0.14(-0.55%) |
Feb 08, 2008 | 25.52 | 25.66 | 25.16 | 25.48 | 1,647,765 | -0.30(-1.15%) |
Feb 07, 2008 | 25.45 | 25.96 | 25.39 | 25.78 | 1,659,816 | -0.04(-0.16%) |
Feb 06, 2008 | 25.60 | 26.37 | 25.43 | 25.82 | 2,258,681 | +0.75(+2.98%) |
Feb 05, 2008 | 25.85 | 25.91 | 25.06 | 25.07 | 1,603,294 | -1.65(-6.16%) |
Feb 04, 2008 | 26.76 | 26.86 | 26.60 | 26.72 | 735,282 | -0.10(-0.38%) |
Feb 01, 2008 | 26.57 | 26.86 | 26.30 | 26.82 | 1,817,221 | +0.34(+1.27%) |
Jan 31, 2008 | 25.68 | 26.66 | 25.59 | 26.48 | 1,617,413 | +0.21(+0.79%) |
Jan 30, 2008 | 26.04 | 26.85 | 26.00 | 26.27 | 1,214,127 | -0.11(-0.43%) |
Jan 29, 2008 | 26.39 | 26.43 | 26.03 | 26.39 | 2,873,221 | +0.47(+1.82%) |
Jan 28, 2008 | 25.27 | 25.96 | 25.10 | 25.92 | 1,472,734 | +0.75(+2.99%) |
Jan 25, 2008 | 25.80 | 25.91 | 25.02 | 25.16 | 2,653,624 | -0.76(-2.93%) |
Jan 24, 2008 | 25.33 | 25.96 | 25.18 | 25.92 | 3,586,132 | +0.80(+3.18%) |
Jan 23, 2008 | 23.89 | 25.18 | 23.46 | 25.12 | 5,911,410 | +0.36(+1.47%) |
Jan 22, 2008 | 23.84 | 24.83 | 23.73 | 24.76 | 4,360,648 | +0.81(+3.37%) |
Jan 21, 2008 | 24.83 | 24.83 | 23.64 | 23.95 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 24.83 | 24.83 | 23.64 | 23.95 | 5,665,255 | -0.83(-3.36%) |
Jan 17, 2008 | 25.64 | 25.77 | 24.76 | 24.79 | 1,847,461 | -0.75(-2.92%) |
Jan 16, 2008 | 26.01 | 26.06 | 25.33 | 25.53 | 2,154,173 | -0.88(-3.33%) |
Jan 15, 2008 | 26.85 | 26.97 | 26.40 | 26.41 | 1,831,849 | -1.50(-5.37%) |
Jan 14, 2008 | 28.00 | 28.01 | 27.68 | 27.91 | 1,137,292 | +0.99(+3.70%) |
Jan 11, 2008 | 27.13 | 27.28 | 26.81 | 26.92 | 1,211,435 | -0.33(-1.21%) |
Jan 10, 2008 | 26.77 | 27.35 | 26.64 | 27.25 | 1,109,280 | +0.30(+1.10%) |
Jan 09, 2008 | 26.66 | 26.96 | 26.46 | 26.95 | 1,011,571 | +0.22(+0.83%) |
Jan 08, 2008 | 27.25 | 27.52 | 26.70 | 26.73 | 1,462,979 | -0.58(-2.14%) |
Jan 07, 2008 | 27.09 | 27.39 | 27.01 | 27.32 | 1,376,606 | -0.10(-0.37%) |
Jan 04, 2008 | 27.94 | 27.97 | 27.34 | 27.42 | 2,024,067 | -0.52(-1.85%) |
Jan 03, 2008 | 28.11 | 28.46 | 27.89 | 27.93 | 1,248,582 | -0.52(-1.84%) |
Jan 02, 2008 | 28.79 | 28.84 | 28.38 | 28.46 | 2,649,368 | -0.28(-0.96%) |
Jan 01, 2008 | 28.72 | 29.07 | 28.67 | 28.73 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 28.72 | 29.07 | 28.67 | 28.73 | 754,587 | -0.31(-1.06%) |
Dec 28, 2007 | 29.08 | 29.18 | 28.98 | 29.04 | 568,073 | +0.24(+0.84%) |
Dec 27, 2007 | 29.08 | 29.12 | 28.75 | 28.80 | 1,681,985 | -0.68(-2.30%) |
Dec 26, 2007 | 29.45 | 29.55 | 29.25 | 29.48 | 654,202 | +0.10(+0.34%) |
Dec 24, 2007 | 29.34 | 29.41 | 29.10 | 29.38 | 606,214 | +0.40(+1.37%) |
Dec 21, 2007 | 29.04 | 29.22 | 28.80 | 28.98 | 3,875,291 | -0.69(-2.33%) |
Dec 20, 2007 | 29.64 | 29.84 | 29.41 | 29.67 | 1,471,272 | +0.29(+0.98%) |
Dec 19, 2007 | 29.63 | 29.76 | 29.16 | 29.39 | 2,536,282 | +0.35(+1.20%) |
Dec 18, 2007 | 29.12 | 29.18 | 28.65 | 29.04 | 1,329,539 | +0.59(+2.08%) |
Dec 17, 2007 | 28.69 | 28.85 | 28.38 | 28.44 | 1,410,159 | -0.56(-1.95%) |
Dec 14, 2007 | 29.32 | 29.41 | 28.95 | 29.01 | 919,363 | -0.10(-0.35%) |
Dec 13, 2007 | 29.00 | 29.17 | 28.76 | 29.11 | 901,620 | -0.13(-0.46%) |
Dec 12, 2007 | 29.52 | 29.65 | 28.92 | 29.24 | 1,810,789 | +0.56(+1.97%) |
Dec 11, 2007 | 29.06 | 29.77 | 28.64 | 28.68 | 1,873,623 | -0.53(-1.82%) |
Dec 10, 2007 | 29.19 | 29.27 | 29.04 | 29.21 | 1,739,128 | +1.24(+4.45%) |
Dec 07, 2007 | 28.12 | 28.16 | 27.93 | 27.97 | 1,142,351 | +0.01(+0.02%) |
Dec 06, 2007 | 27.92 | 28.04 | 27.50 | 27.96 | 939,384 | -0.28(-0.98%) |
Dec 05, 2007 | 28.16 | 28.36 | 28.03 | 28.24 | 578,674 | +0.36(+1.30%) |
Dec 04, 2007 | 27.99 | 28.10 | 27.80 | 27.87 | 1,066,546 | +0.03(+0.10%) |