Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 25.06 | 25.81 | 24.37 | 25.30 | 1,379,678 | +0.75(+3.07%) |
Sep 29, 2008 | 27.64 | 27.64 | 24.39 | 24.54 | 1,576,926 | -3.59(-12.77%) |
Sep 26, 2008 | 28.39 | 28.61 | 27.69 | 28.14 | 0 | -0.74(-2.56%) |
Sep 25, 2008 | 28.74 | 29.10 | 28.35 | 28.87 | 915,294 | +0.32(+1.12%) |
Sep 24, 2008 | 28.12 | 28.99 | 27.66 | 28.55 | 1,173,280 | +0.59(+2.11%) |
Sep 23, 2008 | 28.30 | 28.57 | 27.72 | 27.96 | 884,870 | -0.30(-1.07%) |
Sep 22, 2008 | 29.65 | 29.78 | 28.13 | 28.27 | 812,520 | -1.39(-4.67%) |
Sep 19, 2008 | 28.56 | 29.78 | 28.00 | 29.65 | 0 | +2.67(+9.88%) |
Sep 18, 2008 | 27.68 | 28.10 | 26.27 | 26.99 | 1,851,247 | -0.36(-1.32%) |
Sep 17, 2008 | 28.99 | 29.31 | 27.35 | 27.35 | 1,294,380 | -2.11(-7.16%) |
Sep 16, 2008 | 27.90 | 29.55 | 27.36 | 29.46 | 1,536,014 | +1.16(+4.12%) |
Sep 15, 2008 | 28.48 | 29.63 | 28.14 | 28.29 | 953,097 | -1.26(-4.27%) |
Sep 12, 2008 | 28.86 | 29.62 | 28.76 | 29.55 | 0 | +0.48(+1.66%) |
Sep 11, 2008 | 29.38 | 29.49 | 28.50 | 29.07 | 2,674,686 | +0.87(+3.08%) |
Sep 10, 2008 | 28.05 | 28.39 | 27.68 | 28.20 | 1,970,126 | +0.25(+0.91%) |
Sep 09, 2008 | 30.42 | 30.65 | 27.72 | 27.95 | 2,250,471 | -2.68(-8.76%) |
Sep 08, 2008 | 30.88 | 31.30 | 30.43 | 30.63 | 815,826 | +0.27(+0.89%) |
Sep 05, 2008 | 30.27 | 30.51 | 29.52 | 30.36 | 0 | -0.15(-0.48%) |
Sep 04, 2008 | 31.33 | 31.33 | 30.30 | 30.51 | 1,108,879 | -1.05(-3.33%) |
Sep 03, 2008 | 31.99 | 32.36 | 31.11 | 31.56 | 806,358 | -0.52(-1.61%) |
Sep 02, 2008 | 32.67 | 33.33 | 31.96 | 32.07 | 734,506 | -0.52(-1.61%) |
Aug 29, 2008 | 33.36 | 33.46 | 32.60 | 32.60 | 0 | -0.87(-2.60%) |
Aug 28, 2008 | 32.82 | 33.49 | 32.82 | 33.47 | 589,278 | +0.87(+2.67%) |
Aug 27, 2008 | 32.29 | 32.81 | 32.20 | 32.60 | 924,513 | +0.25(+0.76%) |
Aug 26, 2008 | 32.15 | 32.35 | 31.84 | 32.35 | 410,558 | +0.27(+0.84%) |
Aug 25, 2008 | 32.69 | 32.69 | 31.71 | 32.08 | 366,102 | -0.73(-2.23%) |
Aug 22, 2008 | 32.18 | 32.85 | 32.18 | 32.81 | 0 | +0.80(+2.51%) |
Aug 21, 2008 | 31.97 | 32.16 | 31.72 | 32.01 | 365,347 | -0.02(-0.05%) |
Aug 20, 2008 | 32.04 | 32.53 | 31.82 | 32.02 | 544,857 | +0.14(+0.44%) |
Aug 19, 2008 | 33.04 | 33.04 | 31.59 | 31.88 | 914,877 | -1.26(-3.81%) |
Aug 18, 2008 | 33.39 | 33.91 | 33.05 | 33.15 | 603,678 | -0.12(-0.37%) |
Aug 15, 2008 | 33.48 | 33.62 | 32.97 | 33.27 | 0 | -0.30(-0.90%) |
Aug 14, 2008 | 33.37 | 33.65 | 33.03 | 33.57 | 778,268 | +0.11(+0.32%) |
Aug 13, 2008 | 33.22 | 33.57 | 32.87 | 33.47 | 723,919 | +0.18(+0.54%) |
Aug 12, 2008 | 33.53 | 33.63 | 33.03 | 33.29 | 558,356 | -0.22(-0.66%) |
Aug 11, 2008 | 33.15 | 33.61 | 32.51 | 33.51 | 699,238 | +0.48(+1.47%) |
Aug 08, 2008 | 31.86 | 33.10 | 31.86 | 33.02 | 489,294 | +0.85(+2.65%) |
Aug 07, 2008 | 32.57 | 32.76 | 31.88 | 32.17 | 567,858 | -0.54(-1.65%) |
Aug 06, 2008 | 32.47 | 33.07 | 32.11 | 32.71 | 766,931 | +0.16(+0.48%) |
Aug 05, 2008 | 31.17 | 32.61 | 31.02 | 32.56 | 1,178,750 | +1.63(+5.28%) |
Aug 04, 2008 | 31.57 | 31.70 | 30.91 | 30.92 | 991,726 | -0.58(-1.85%) |
Aug 01, 2008 | 31.77 | 32.13 | 31.48 | 31.51 | 968,364 | -0.43(-1.34%) |
Jul 31, 2008 | 31.67 | 32.11 | 31.54 | 31.93 | 1,114,193 | +0.09(+0.28%) |
Jul 30, 2008 | 31.08 | 31.91 | 30.96 | 31.84 | 956,871 | +1.01(+3.27%) |
Jul 29, 2008 | 30.83 | 30.92 | 29.92 | 30.83 | 1,084,005 | +0.82(+2.73%) |
Jul 28, 2008 | 29.91 | 30.19 | 29.50 | 30.01 | 856,982 | -0.01(-0.03%) |
Jul 25, 2008 | 29.68 | 30.09 | 29.37 | 30.02 | 976,791 | +0.45(+1.53%) |
Jul 24, 2008 | 30.13 | 30.39 | 29.48 | 29.57 | 825,127 | -0.57(-1.90%) |
Jul 23, 2008 | 30.08 | 30.52 | 29.63 | 30.15 | 1,790,121 | -0.08(-0.27%) |
Jul 22, 2008 | 31.11 | 31.21 | 30.01 | 30.23 | 1,805,657 | -1.26(-3.99%) |
Jul 21, 2008 | 30.83 | 31.52 | 29.29 | 31.48 | 2,318,455 | -0.34(-1.08%) |
Jul 18, 2008 | 32.29 | 32.66 | 31.38 | 31.83 | 1,334,842 | -0.33(-1.02%) |
Jul 17, 2008 | 32.17 | 32.43 | 31.93 | 32.16 | 845,927 | +0.21(+0.64%) |
Jul 16, 2008 | 32.28 | 32.28 | 31.05 | 31.95 | 1,239,658 | -0.38(-1.17%) |
Jul 15, 2008 | 32.17 | 32.98 | 31.24 | 32.33 | 1,005,804 | +0.57(+1.81%) |
Jul 14, 2008 | 32.04 | 32.34 | 31.59 | 31.75 | 1,028,870 | -0.09(-0.28%) |
Jul 11, 2008 | 31.78 | 32.57 | 31.38 | 31.84 | 1,147,741 | -0.12(-0.38%) |
Jul 10, 2008 | 31.75 | 34.82 | 31.71 | 31.97 | 1,785,183 | +0.26(+0.83%) |
Jul 09, 2008 | 31.95 | 32.32 | 31.47 | 31.70 | 909,015 | -0.05(-0.15%) |
Jul 08, 2008 | 31.37 | 31.80 | 30.65 | 31.75 | 1,143,273 | +0.35(+1.12%) |
Jul 07, 2008 | 32.01 | 32.32 | 31.17 | 31.40 | 839,238 | -0.36(-1.14%) |
Jul 04, 2008 | 31.74 | 32.10 | 31.17 | 31.76 | 416,371 | +0.00(+0.00%) |
Jul 03, 2008 | 31.74 | 32.10 | 31.17 | 31.76 | 416,371 | -0.09(-0.28%) |
Jul 02, 2008 | 32.73 | 33.26 | 31.85 | 31.85 | 1,400,558 | -0.92(-2.80%) |
Jul 01, 2008 | 32.32 | 32.94 | 31.85 | 32.77 | 1,324,844 | +0.03(+0.10%) |
Jun 30, 2008 | 33.04 | 33.63 | 32.65 | 32.74 | 1,320,425 | -0.88(-2.61%) |
Jun 27, 2008 | 34.09 | 34.53 | 33.53 | 33.62 | 1,548,710 | -0.61(-1.77%) |
Jun 26, 2008 | 35.61 | 35.69 | 34.13 | 34.22 | 1,263,029 | -1.96(-5.42%) |
Jun 25, 2008 | 35.19 | 36.35 | 34.95 | 36.18 | 1,542,900 | +1.05(+2.99%) |
Jun 24, 2008 | 36.27 | 36.54 | 35.10 | 35.13 | 933,974 | -1.24(-3.41%) |
Jun 23, 2008 | 35.81 | 36.56 | 35.75 | 36.37 | 1,113,199 | +0.80(+2.24%) |
Jun 20, 2008 | 36.16 | 36.37 | 35.35 | 35.58 | 816,596 | -0.83(-2.28%) |
Jun 19, 2008 | 36.09 | 36.68 | 35.90 | 36.40 | 241,085 | +0.21(+0.59%) |
Jun 18, 2008 | 36.24 | 36.62 | 35.72 | 36.19 | 687,514 | -0.30(-0.83%) |
Jun 17, 2008 | 36.59 | 36.66 | 35.90 | 36.49 | 516,769 | +0.07(+0.20%) |
Jun 16, 2008 | 36.38 | 36.78 | 36.32 | 36.42 | 713,706 | -0.06(-0.16%) |
Jun 13, 2008 | 35.91 | 36.52 | 35.75 | 36.48 | 467,294 | +0.89(+2.51%) |
Jun 12, 2008 | 35.22 | 36.02 | 35.19 | 35.58 | 765,970 | +0.66(+1.88%) |
Jun 11, 2008 | 35.08 | 35.69 | 34.91 | 34.93 | 590,175 | -0.32(-0.91%) |
Jun 10, 2008 | 35.02 | 35.61 | 34.94 | 35.25 | 749,030 | -0.68(-1.89%) |
Jun 09, 2008 | 36.72 | 36.85 | 35.69 | 35.93 | 802,335 | -0.44(-1.22%) |
Jun 06, 2008 | 37.21 | 37.58 | 36.34 | 36.37 | 1,178,827 | -1.19(-3.17%) |
Jun 05, 2008 | 36.58 | 37.65 | 36.55 | 37.56 | 1,161,688 | +0.99(+2.71%) |
Jun 04, 2008 | 35.71 | 36.79 | 35.61 | 36.57 | 800,905 | +0.83(+2.32%) |
Jun 03, 2008 | 35.68 | 36.09 | 35.36 | 35.74 | 899,294 | +0.01(+0.02%) |
Jun 02, 2008 | 36.26 | 36.48 | 35.63 | 35.73 | 579,847 | -0.75(-2.05%) |
May 30, 2008 | 36.56 | 36.62 | 36.19 | 36.48 | 646,754 | +0.06(+0.16%) |
May 29, 2008 | 36.01 | 36.86 | 35.93 | 36.42 | 898,720 | +0.49(+1.37%) |
May 28, 2008 | 35.44 | 35.98 | 35.12 | 35.93 | 446,148 | +0.66(+1.86%) |
May 27, 2008 | 35.18 | 35.31 | 34.68 | 35.27 | 430,787 | +0.07(+0.21%) |
May 26, 2008 | 35.79 | 35.79 | 34.80 | 35.20 | 0 | +0.00(+0.00%) |
May 23, 2008 | 35.79 | 35.79 | 34.80 | 35.20 | 516,229 | -0.64(-1.79%) |
May 22, 2008 | 35.21 | 36.04 | 35.16 | 35.84 | 751,557 | +0.79(+2.25%) |
May 21, 2008 | 35.53 | 36.13 | 34.95 | 35.05 | 1,302,001 | -0.01(-0.02%) |
May 20, 2008 | 35.16 | 35.27 | 34.64 | 35.06 | 828,357 | -0.21(-0.58%) |
May 19, 2008 | 35.76 | 35.76 | 35.02 | 35.26 | 1,281,919 | -0.43(-1.22%) |
May 16, 2008 | 35.97 | 36.04 | 35.07 | 35.70 | 2,002,646 | -0.64(-1.76%) |
May 15, 2008 | 36.12 | 36.37 | 35.63 | 36.34 | 838,346 | +0.33(+0.91%) |
May 14, 2008 | 34.90 | 36.38 | 34.85 | 36.01 | 2,391,722 | +1.07(+3.08%) |
May 13, 2008 | 34.35 | 34.96 | 34.30 | 34.94 | 1,460,733 | +0.81(+2.38%) |
May 12, 2008 | 34.25 | 34.25 | 33.07 | 34.12 | 1,518,177 | +1.45(+4.44%) |
May 09, 2008 | 32.24 | 32.81 | 31.61 | 32.67 | 2,023,566 | +0.14(+0.43%) |
May 08, 2008 | 31.78 | 32.53 | 31.46 | 32.53 | 957,833 | +0.97(+3.07%) |
May 07, 2008 | 30.89 | 32.11 | 30.88 | 31.56 | 1,272,114 | +0.19(+0.60%) |
May 06, 2008 | 31.43 | 31.65 | 31.19 | 31.38 | 516,628 | -0.07(-0.21%) |
May 05, 2008 | 30.77 | 31.44 | 30.77 | 31.44 | 733,272 | +0.48(+1.54%) |
May 02, 2008 | 31.10 | 31.34 | 30.73 | 30.97 | 508,704 | -0.01(-0.03%) |
May 01, 2008 | 30.68 | 31.15 | 30.03 | 30.97 | 674,177 | +0.29(+0.94%) |
Apr 30, 2008 | 30.69 | 31.22 | 30.60 | 30.69 | 667,509 | +0.01(+0.03%) |
Apr 29, 2008 | 31.15 | 31.24 | 30.41 | 30.68 | 545,800 | -0.58(-1.86%) |
Apr 28, 2008 | 31.33 | 31.41 | 30.92 | 31.26 | 563,545 | -0.21(-0.65%) |
Apr 25, 2008 | 31.31 | 31.65 | 31.05 | 31.47 | 810,886 | +0.12(+0.39%) |
Apr 24, 2008 | 31.42 | 31.60 | 30.44 | 31.34 | 1,218,082 | -0.08(-0.26%) |
Apr 23, 2008 | 31.02 | 31.88 | 30.89 | 31.43 | 1,310,710 | +0.56(+1.81%) |
Apr 22, 2008 | 32.15 | 32.15 | 30.60 | 30.87 | 1,978,618 | -1.12(-3.51%) |
Apr 21, 2008 | 31.79 | 32.35 | 31.53 | 31.99 | 1,699,507 | +1.03(+3.31%) |
Apr 18, 2008 | 30.65 | 31.21 | 30.65 | 30.97 | 762,265 | +0.70(+2.30%) |
Apr 17, 2008 | 30.19 | 30.48 | 29.92 | 30.27 | 973,491 | -0.11(-0.35%) |
Apr 16, 2008 | 29.43 | 30.41 | 29.43 | 30.38 | 818,483 | +1.13(+3.87%) |
Apr 15, 2008 | 28.94 | 29.43 | 28.87 | 29.24 | 897,778 | +0.42(+1.45%) |
Apr 14, 2008 | 28.78 | 29.17 | 28.63 | 28.82 | 635,439 | +0.17(+0.60%) |
Apr 11, 2008 | 28.56 | 29.05 | 28.49 | 28.65 | 672,667 | -0.26(-0.91%) |
Apr 10, 2008 | 29.14 | 29.29 | 28.73 | 28.92 | 684,270 | -0.28(-0.96%) |
Apr 09, 2008 | 29.74 | 29.87 | 29.05 | 29.19 | 387,545 | -0.54(-1.82%) |
Apr 08, 2008 | 29.14 | 29.82 | 29.07 | 29.74 | 626,120 | +0.45(+1.54%) |
Apr 07, 2008 | 29.59 | 30.10 | 29.07 | 29.28 | 1,777,998 | -0.07(-0.25%) |
Apr 04, 2008 | 29.73 | 30.02 | 29.15 | 29.36 | 1,545,023 | -0.43(-1.43%) |
Apr 03, 2008 | 30.20 | 30.54 | 29.69 | 29.78 | 1,115,345 | -0.57(-1.86%) |
Apr 02, 2008 | 30.20 | 30.92 | 30.06 | 30.35 | 1,064,554 | +0.01(+0.03%) |
Apr 01, 2008 | 30.47 | 30.47 | 29.82 | 30.34 | 1,280,242 | +0.39(+1.29%) |
Mar 31, 2008 | 29.14 | 30.10 | 29.11 | 29.96 | 1,272,476 | +0.96(+3.31%) |
Mar 28, 2008 | 29.51 | 29.76 | 28.88 | 29.00 | 519,466 | -0.56(-1.89%) |
Mar 27, 2008 | 29.43 | 30.01 | 29.08 | 29.55 | 825,790 | +0.18(+0.61%) |
Mar 26, 2008 | 29.03 | 29.51 | 28.87 | 29.37 | 786,429 | +0.02(+0.08%) |
Mar 25, 2008 | 28.64 | 29.43 | 28.23 | 29.35 | 2,042,479 | +0.66(+2.29%) |
Mar 24, 2008 | 28.10 | 29.24 | 27.97 | 28.69 | 1,533,238 | +0.54(+1.92%) |
Mar 21, 2008 | 28.38 | 28.64 | 27.99 | 28.15 | 1,495,690 | +0.00(+0.00%) |
Mar 20, 2008 | 28.38 | 28.64 | 27.99 | 28.15 | 1,495,690 | -0.26(-0.92%) |
Mar 19, 2008 | 30.04 | 30.40 | 28.41 | 28.41 | 1,339,720 | -1.44(-4.81%) |
Mar 18, 2008 | 29.00 | 29.88 | 28.80 | 29.85 | 648,855 | +1.27(+4.45%) |
Mar 17, 2008 | 28.32 | 29.08 | 27.96 | 28.58 | 1,400,114 | -0.41(-1.41%) |
Mar 14, 2008 | 30.52 | 30.52 | 28.68 | 28.99 | 1,077,625 | -1.35(-4.43%) |
Mar 13, 2008 | 30.03 | 30.56 | 29.27 | 30.33 | 740,713 | -0.10(-0.32%) |
Mar 12, 2008 | 30.41 | 31.03 | 30.16 | 30.43 | 556,266 | +0.02(+0.08%) |
Mar 11, 2008 | 29.55 | 30.41 | 29.54 | 30.41 | 1,447,658 | +1.48(+5.10%) |
Mar 10, 2008 | 29.17 | 29.50 | 28.82 | 28.93 | 1,016,591 | -0.24(-0.82%) |
Mar 07, 2008 | 29.88 | 30.16 | 29.00 | 29.17 | 772,539 | -0.80(-2.68%) |
Mar 06, 2008 | 30.42 | 30.81 | 29.94 | 29.97 | 612,698 | -0.64(-2.09%) |
Mar 05, 2008 | 30.40 | 30.84 | 30.18 | 30.61 | 568,061 | +0.23(+0.76%) |
Mar 04, 2008 | 30.27 | 30.72 | 29.70 | 30.38 | 806,503 | -0.38(-1.23%) |
Mar 03, 2008 | 30.87 | 31.04 | 30.25 | 30.76 | 964,830 | -0.36(-1.16%) |
Feb 29, 2008 | 31.96 | 32.14 | 30.97 | 31.12 | 953,321 | -1.12(-3.46%) |
Feb 28, 2008 | 32.55 | 32.93 | 31.81 | 32.24 | 564,794 | -0.42(-1.28%) |
Feb 27, 2008 | 32.62 | 33.30 | 32.45 | 32.66 | 680,856 | -0.36(-1.09%) |
Feb 26, 2008 | 32.91 | 33.16 | 32.37 | 33.02 | 958,562 | +0.03(+0.10%) |
Feb 25, 2008 | 31.42 | 33.10 | 31.26 | 32.98 | 889,384 | +1.65(+5.26%) |
Feb 22, 2008 | 32.23 | 32.35 | 31.00 | 31.34 | 1,931,026 | -0.86(-2.68%) |
Feb 21, 2008 | 33.14 | 33.17 | 32.08 | 32.20 | 584,149 | -0.74(-2.24%) |
Feb 20, 2008 | 32.53 | 33.01 | 32.01 | 32.93 | 1,000,978 | +0.18(+0.55%) |
Feb 19, 2008 | 32.98 | 33.28 | 32.58 | 32.75 | 785,575 | +0.30(+0.94%) |
Feb 18, 2008 | 32.06 | 32.54 | 31.70 | 32.45 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 32.06 | 32.54 | 31.70 | 32.45 | 814,941 | +0.16(+0.48%) |
Feb 14, 2008 | 32.61 | 33.02 | 32.11 | 32.29 | 813,614 | -0.42(-1.28%) |
Feb 13, 2008 | 32.93 | 32.93 | 32.52 | 32.71 | 1,291,006 | +0.11(+0.35%) |
Feb 12, 2008 | 31.53 | 33.23 | 31.53 | 32.60 | 2,186,522 | +1.29(+4.11%) |
Feb 11, 2008 | 31.13 | 31.50 | 30.59 | 31.31 | 1,014,888 | +0.09(+0.29%) |
Feb 08, 2008 | 31.15 | 31.30 | 30.83 | 31.22 | 1,586,807 | +0.02(+0.05%) |
Feb 07, 2008 | 30.80 | 31.26 | 30.11 | 31.20 | 1,619,589 | +0.43(+1.41%) |
Feb 06, 2008 | 31.34 | 31.34 | 30.35 | 30.77 | 1,395,036 | +0.34(+1.11%) |
Feb 05, 2008 | 31.78 | 31.78 | 30.24 | 30.43 | 1,664,641 | -0.98(-3.13%) |
Feb 04, 2008 | 30.65 | 31.99 | 30.23 | 31.42 | 2,408,544 | +0.75(+2.46%) |
Feb 01, 2008 | 29.68 | 30.75 | 29.53 | 30.66 | 1,291,583 | +0.93(+3.12%) |
Jan 31, 2008 | 28.82 | 30.26 | 28.55 | 29.74 | 1,572,367 | +0.53(+1.83%) |
Jan 30, 2008 | 30.16 | 30.30 | 29.15 | 29.20 | 2,698,679 | +0.20(+0.68%) |
Jan 29, 2008 | 29.92 | 30.34 | 27.67 | 29.01 | 6,198,043 | -2.99(-9.33%) |
Jan 28, 2008 | 30.35 | 32.22 | 30.20 | 31.99 | 2,839,013 | +1.39(+4.56%) |
Jan 25, 2008 | 28.42 | 30.99 | 28.42 | 30.60 | 2,675,273 | +2.58(+9.22%) |
Jan 24, 2008 | 27.87 | 28.32 | 27.49 | 28.01 | 3,496,006 | +0.27(+0.98%) |
Jan 23, 2008 | 27.44 | 27.94 | 26.56 | 27.74 | 1,495,081 | -0.33(-1.17%) |
Jan 22, 2008 | 26.86 | 28.46 | 26.24 | 28.07 | 1,227,779 | +0.08(+0.29%) |
Jan 21, 2008 | 28.45 | 28.57 | 27.55 | 27.99 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 28.45 | 28.57 | 27.55 | 27.99 | 1,605,133 | -0.31(-1.10%) |
Jan 17, 2008 | 29.55 | 29.65 | 27.64 | 28.30 | 2,159,236 | -1.20(-4.06%) |
Jan 16, 2008 | 30.09 | 30.20 | 29.48 | 29.50 | 1,474,112 | -0.87(-2.86%) |
Jan 15, 2008 | 30.55 | 30.83 | 30.05 | 30.37 | 1,039,754 | -0.59(-1.91%) |
Jan 14, 2008 | 30.88 | 31.15 | 30.63 | 30.96 | 1,033,171 | +0.32(+1.04%) |
Jan 11, 2008 | 31.00 | 31.17 | 30.35 | 30.64 | 744,133 | -0.57(-1.81%) |
Jan 10, 2008 | 30.42 | 31.57 | 30.01 | 31.20 | 1,260,103 | +0.53(+1.71%) |
Jan 09, 2008 | 31.57 | 31.66 | 29.87 | 30.68 | 1,622,575 | -0.99(-3.13%) |
Jan 08, 2008 | 32.79 | 32.86 | 31.48 | 31.67 | 1,054,261 | -0.94(-2.87%) |
Jan 07, 2008 | 32.50 | 33.49 | 32.22 | 32.61 | 1,026,172 | +0.09(+0.28%) |
Jan 04, 2008 | 32.69 | 33.10 | 32.45 | 32.52 | 951,492 | -0.55(-1.66%) |
Jan 03, 2008 | 33.39 | 33.49 | 32.80 | 33.07 | 987,263 | -0.39(-1.15%) |
Jan 02, 2008 | 33.75 | 33.75 | 33.29 | 33.45 | 541,942 | -0.39(-1.14%) |
Jan 01, 2008 | 34.55 | 34.63 | 33.82 | 33.84 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 34.55 | 34.63 | 33.82 | 33.84 | 519,450 | -0.69(-2.00%) |
Dec 28, 2007 | 34.51 | 35.65 | 34.15 | 34.53 | 766,558 | +0.42(+1.23%) |
Dec 27, 2007 | 34.78 | 34.85 | 33.87 | 34.11 | 545,904 | -0.71(-2.05%) |
Dec 26, 2007 | 35.03 | 35.06 | 34.47 | 34.82 | 286,240 | -0.43(-1.21%) |
Dec 24, 2007 | 34.68 | 35.32 | 34.38 | 35.25 | 206,390 | +0.55(+1.58%) |
Dec 21, 2007 | 34.19 | 35.01 | 34.18 | 34.70 | 881,151 | +1.09(+3.25%) |
Dec 20, 2007 | 33.62 | 33.82 | 33.13 | 33.61 | 584,306 | +0.17(+0.52%) |
Dec 19, 2007 | 33.33 | 33.78 | 33.16 | 33.44 | 496,196 | -0.02(-0.05%) |
Dec 18, 2007 | 33.86 | 34.01 | 32.98 | 33.45 | 876,397 | -0.13(-0.39%) |
Dec 17, 2007 | 34.31 | 34.35 | 33.55 | 33.58 | 775,823 | -0.88(-2.55%) |
Dec 14, 2007 | 34.32 | 34.92 | 34.19 | 34.46 | 737,909 | -0.68(-1.94%) |
Dec 13, 2007 | 34.90 | 35.37 | 34.59 | 35.14 | 750,344 | -0.05(-0.14%) |
Dec 12, 2007 | 35.84 | 36.36 | 34.66 | 35.19 | 835,802 | -0.08(-0.23%) |
Dec 11, 2007 | 36.42 | 36.43 | 35.22 | 35.27 | 722,305 | -1.03(-2.82%) |
Dec 10, 2007 | 36.35 | 36.66 | 35.40 | 36.30 | 806,909 | +0.12(+0.34%) |
Dec 07, 2007 | 36.15 | 36.43 | 35.70 | 36.17 | 678,662 | +0.16(+0.46%) |
Dec 06, 2007 | 35.72 | 36.37 | 35.47 | 36.01 | 1,478,243 | +0.17(+0.48%) |
Dec 05, 2007 | 37.09 | 37.11 | 35.35 | 35.84 | 1,594,923 | -0.84(-2.30%) |
Dec 04, 2007 | 36.43 | 36.99 | 36.17 | 36.68 | 1,548,111 | -0.11(-0.29%) |
Dec 03, 2007 | 36.36 | 37.00 | 35.78 | 36.79 | 2,263,346 | +0.58(+1.61%) |
Nov 30, 2007 | 35.53 | 36.21 | 35.44 | 36.21 | 1,557,973 | +1.02(+2.89%) |
Nov 29, 2007 | 33.94 | 35.53 | 33.94 | 35.19 | 2,601,884 | +0.99(+2.90%) |
Nov 28, 2007 | 32.11 | 34.34 | 31.95 | 34.20 | 2,435,358 | +2.49(+7.84%) |
Nov 27, 2007 | 31.43 | 32.11 | 31.22 | 31.71 | 1,174,706 | +0.41(+1.31%) |
Nov 26, 2007 | 32.62 | 32.82 | 31.25 | 31.30 | 1,345,766 | -1.39(-4.24%) |
Nov 23, 2007 | 32.56 | 32.95 | 32.19 | 32.69 | 208,950 | +0.46(+1.43%) |
Nov 21, 2007 | 32.81 | 32.97 | 31.79 | 32.23 | 810,567 | -0.87(-2.63%) |
Nov 20, 2007 | 33.01 | 33.79 | 32.39 | 33.10 | 1,056,821 | +0.20(+0.60%) |
Nov 19, 2007 | 34.28 | 34.28 | 32.88 | 32.90 | 754,141 | -1.56(-4.52%) |
Nov 16, 2007 | 34.68 | 34.85 | 33.45 | 34.46 | 1,063,648 | -0.04(-0.12%) |
Nov 15, 2007 | 35.16 | 35.27 | 34.13 | 34.50 | 1,284,911 | -0.80(-2.25%) |
Nov 14, 2007 | 35.40 | 35.94 | 35.23 | 35.30 | 1,120,823 | +0.01(+0.02%) |
Nov 13, 2007 | 34.90 | 35.71 | 34.36 | 35.29 | 1,216,399 | +0.51(+1.46%) |
Nov 12, 2007 | 35.35 | 36.57 | 34.70 | 34.78 | 1,290,641 | -0.68(-1.92%) |
Nov 09, 2007 | 36.08 | 36.35 | 35.46 | 35.46 | 1,039,388 | -1.37(-3.72%) |
Nov 08, 2007 | 36.86 | 37.42 | 35.91 | 36.83 | 1,906,286 | -0.08(-0.22%) |
Nov 07, 2007 | 37.82 | 38.23 | 36.72 | 36.91 | 1,045,118 | -1.31(-3.43%) |
Nov 06, 2007 | 37.77 | 38.23 | 36.87 | 38.23 | 910,834 | +0.42(+1.11%) |
Nov 05, 2007 | 38.35 | 38.90 | 37.49 | 37.81 | 1,058,711 | -1.16(-2.97%) |
Nov 02, 2007 | 38.13 | 39.05 | 37.82 | 38.96 | 1,389,508 | +1.21(+3.22%) |
Nov 01, 2007 | 38.66 | 38.68 | 37.67 | 37.75 | 1,476,063 | -1.43(-3.64%) |
Oct 31, 2007 | 38.68 | 39.28 | 37.90 | 39.18 | 1,059,137 | +0.76(+1.99%) |
Oct 30, 2007 | 38.32 | 39.07 | 38.32 | 38.41 | 695,973 | +0.06(+0.15%) |
Oct 29, 2007 | 38.21 | 38.55 | 37.98 | 38.36 | 684,757 | +0.45(+1.19%) |
Oct 26, 2007 | 38.60 | 38.65 | 37.69 | 37.91 | 724,987 | -0.36(-0.94%) |
Oct 25, 2007 | 37.89 | 38.39 | 37.50 | 38.27 | 1,485,328 | +0.34(+0.91%) |
Oct 24, 2007 | 37.03 | 38.00 | 36.92 | 37.92 | 1,877,384 | +0.43(+1.16%) |
Oct 23, 2007 | 36.71 | 38.03 | 36.21 | 37.49 | 4,411,001 | -1.57(-4.03%) |
Oct 22, 2007 | 37.62 | 39.11 | 37.12 | 39.06 | 1,799,363 | +0.89(+2.34%) |
Oct 19, 2007 | 38.14 | 38.47 | 37.85 | 38.17 | 1,155,810 | -0.03(-0.09%) |
Oct 18, 2007 | 37.97 | 38.47 | 37.77 | 38.20 | 699,021 | +0.01(+0.02%) |
Oct 17, 2007 | 38.10 | 38.81 | 37.77 | 38.19 | 1,060,356 | +0.99(+2.67%) |
Oct 16, 2007 | 38.58 | 38.71 | 37.09 | 37.20 | 1,428,763 | -1.38(-3.57%) |
Oct 15, 2007 | 39.29 | 39.68 | 38.21 | 38.58 | 960,879 | -0.44(-1.14%) |
Oct 12, 2007 | 39.23 | 39.58 | 38.71 | 39.02 | 1,834,272 | -0.08(-0.21%) |
Oct 11, 2007 | 38.78 | 39.57 | 38.39 | 39.10 | 1,298,321 | +0.53(+1.38%) |
Oct 10, 2007 | 36.49 | 38.75 | 36.47 | 38.57 | 1,637,347 | +2.08(+5.69%) |
Oct 09, 2007 | 36.15 | 36.50 | 35.98 | 36.49 | 674,273 | +0.53(+1.48%) |
Oct 08, 2007 | 36.64 | 36.66 | 35.85 | 35.96 | 428,141 | -0.68(-1.86%) |
Oct 05, 2007 | 36.49 | 36.82 | 35.97 | 36.64 | 849,333 | +0.55(+1.52%) |
Oct 04, 2007 | 36.41 | 36.68 | 35.76 | 36.09 | 877,616 | -0.07(-0.20%) |
Oct 03, 2007 | 36.34 | 36.54 | 35.95 | 36.17 | 784,966 | -0.22(-0.61%) |
Oct 02, 2007 | 36.50 | 37.09 | 36.23 | 36.39 | 954,784 | +0.23(+0.64%) |