Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 29.77 | 29.77 | 28.28 | 28.77 | 1,088,602 | +0.16(+0.57%) |
Sep 29, 2008 | 29.14 | 30.60 | 28.61 | 28.61 | 422,296 | -1.47(-4.89%) |
Sep 26, 2008 | 28.49 | 30.09 | 28.49 | 30.08 | 0 | +0.57(+1.92%) |
Sep 25, 2008 | 29.74 | 29.83 | 29.22 | 29.51 | 531,699 | +0.19(+0.64%) |
Sep 24, 2008 | 29.27 | 29.56 | 28.81 | 29.32 | 360,856 | +0.05(+0.18%) |
Sep 23, 2008 | 28.23 | 29.81 | 27.29 | 29.27 | 515,295 | +1.05(+3.71%) |
Sep 22, 2008 | 29.72 | 30.76 | 28.11 | 28.22 | 1,070,895 | -1.66(-5.55%) |
Sep 19, 2008 | 31.03 | 31.08 | 26.35 | 29.88 | 0 | +0.02(+0.08%) |
Sep 18, 2008 | 27.85 | 30.35 | 27.00 | 29.86 | 1,292,245 | +2.51(+9.19%) |
Sep 17, 2008 | 27.60 | 28.49 | 27.34 | 27.34 | 818,532 | -1.07(-3.75%) |
Sep 16, 2008 | 27.09 | 28.41 | 26.47 | 28.41 | 1,292,768 | +1.57(+5.85%) |
Sep 15, 2008 | 27.54 | 28.24 | 26.84 | 26.84 | 883,612 | -1.74(-6.10%) |
Sep 12, 2008 | 28.06 | 28.59 | 27.96 | 28.59 | 0 | +0.13(+0.45%) |
Sep 11, 2008 | 28.49 | 28.67 | 27.83 | 28.46 | 513,810 | -0.44(-1.52%) |
Sep 10, 2008 | 28.98 | 29.37 | 28.20 | 28.90 | 490,359 | +0.08(+0.26%) |
Sep 09, 2008 | 30.07 | 30.07 | 28.68 | 28.82 | 721,193 | -1.15(-3.83%) |
Sep 08, 2008 | 30.15 | 30.72 | 29.22 | 29.97 | 836,550 | +1.42(+4.98%) |
Sep 05, 2008 | 28.22 | 28.59 | 27.92 | 28.54 | 0 | +0.18(+0.64%) |
Sep 04, 2008 | 29.22 | 29.22 | 28.36 | 28.36 | 554,330 | -0.85(-2.93%) |
Sep 03, 2008 | 29.10 | 29.22 | 28.42 | 29.22 | 748,211 | -0.04(-0.14%) |
Sep 02, 2008 | 29.83 | 30.32 | 28.76 | 29.26 | 372,850 | -0.11(-0.38%) |
Aug 29, 2008 | 29.69 | 29.85 | 29.10 | 29.37 | 0 | -0.32(-1.06%) |
Aug 28, 2008 | 29.45 | 29.74 | 29.05 | 29.69 | 741,550 | +0.53(+1.81%) |
Aug 27, 2008 | 28.84 | 29.39 | 28.75 | 29.16 | 376,320 | +0.18(+0.61%) |
Aug 26, 2008 | 29.21 | 29.48 | 28.51 | 28.98 | 836,461 | -0.27(-0.92%) |
Aug 25, 2008 | 30.17 | 30.27 | 29.08 | 29.25 | 616,054 | -1.01(-3.35%) |
Aug 22, 2008 | 29.86 | 30.61 | 29.41 | 30.27 | 0 | +0.87(+2.95%) |
Aug 21, 2008 | 29.38 | 29.74 | 28.97 | 29.40 | 620,841 | -0.52(-1.72%) |
Aug 20, 2008 | 30.34 | 30.71 | 29.31 | 29.91 | 706,358 | -0.34(-1.12%) |
Aug 19, 2008 | 31.37 | 31.37 | 29.87 | 30.25 | 631,983 | -0.71(-2.31%) |
Aug 18, 2008 | 31.44 | 31.51 | 30.52 | 30.97 | 511,986 | -0.39(-1.25%) |
Aug 15, 2008 | 31.74 | 32.43 | 30.91 | 31.36 | 0 | -0.35(-1.11%) |
Aug 14, 2008 | 31.30 | 32.02 | 30.79 | 31.71 | 728,284 | +0.19(+0.61%) |
Aug 13, 2008 | 31.82 | 31.82 | 30.61 | 31.52 | 414,170 | +0.05(+0.17%) |
Aug 12, 2008 | 31.76 | 32.07 | 30.99 | 31.47 | 660,480 | -0.74(-2.29%) |
Aug 11, 2008 | 31.77 | 32.30 | 31.59 | 32.20 | 897,532 | +0.18(+0.55%) |
Aug 08, 2008 | 30.49 | 32.05 | 30.06 | 32.03 | 610,551 | +1.49(+4.89%) |
Aug 07, 2008 | 30.42 | 31.21 | 30.21 | 30.54 | 638,780 | -0.22(-0.70%) |
Aug 06, 2008 | 31.15 | 31.15 | 30.35 | 30.75 | 543,470 | -0.54(-1.74%) |
Aug 05, 2008 | 29.69 | 31.50 | 29.69 | 31.30 | 887,371 | +1.28(+4.27%) |
Aug 04, 2008 | 30.49 | 30.81 | 29.38 | 30.01 | 809,035 | -0.73(-2.36%) |
Aug 01, 2008 | 32.39 | 32.39 | 30.14 | 30.74 | 1,592,970 | -2.91(-8.65%) |
Jul 31, 2008 | 34.49 | 34.50 | 33.29 | 33.65 | 515,161 | -0.76(-2.20%) |
Jul 30, 2008 | 34.87 | 34.90 | 33.22 | 34.41 | 590,448 | -0.31(-0.89%) |
Jul 29, 2008 | 34.72 | 34.73 | 33.55 | 34.72 | 982,558 | +1.45(+4.35%) |
Jul 28, 2008 | 33.45 | 34.14 | 33.01 | 33.27 | 631,585 | -0.57(-1.70%) |
Jul 25, 2008 | 32.61 | 33.92 | 32.23 | 33.84 | 627,292 | +1.24(+3.79%) |
Jul 24, 2008 | 34.40 | 34.41 | 32.36 | 32.61 | 715,361 | -1.84(-5.34%) |
Jul 23, 2008 | 34.77 | 35.52 | 33.46 | 34.45 | 1,088,360 | -0.45(-1.29%) |
Jul 22, 2008 | 33.25 | 34.99 | 32.92 | 34.90 | 660,436 | +1.45(+4.32%) |
Jul 21, 2008 | 32.89 | 33.45 | 32.53 | 33.45 | 455,071 | +0.63(+1.91%) |
Jul 18, 2008 | 32.14 | 32.94 | 31.28 | 32.82 | 514,814 | +0.19(+0.57%) |
Jul 17, 2008 | 32.79 | 32.84 | 31.75 | 32.64 | 876,884 | +0.05(+0.14%) |
Jul 16, 2008 | 30.76 | 32.63 | 30.34 | 32.59 | 747,851 | +1.90(+6.20%) |
Jul 15, 2008 | 30.96 | 32.02 | 30.49 | 30.69 | 719,816 | -0.38(-1.23%) |
Jul 14, 2008 | 32.20 | 32.44 | 30.74 | 31.07 | 743,817 | -0.57(-1.81%) |
Jul 11, 2008 | 30.71 | 32.39 | 30.34 | 31.64 | 753,316 | +0.25(+0.80%) |
Jul 10, 2008 | 30.30 | 31.71 | 30.06 | 31.39 | 508,671 | +0.97(+3.18%) |
Jul 09, 2008 | 32.79 | 32.91 | 30.39 | 30.42 | 797,208 | -2.54(-7.71%) |
Jul 08, 2008 | 30.13 | 32.97 | 29.93 | 32.97 | 666,507 | +2.77(+9.17%) |
Jul 07, 2008 | 31.06 | 32.20 | 29.91 | 30.20 | 505,217 | -0.69(-2.22%) |
Jul 04, 2008 | 30.95 | 31.23 | 30.33 | 30.88 | 346,148 | +0.00(+0.00%) |
Jul 03, 2008 | 30.95 | 31.23 | 30.33 | 30.88 | 346,148 | +0.14(+0.46%) |
Jul 02, 2008 | 31.09 | 31.25 | 30.66 | 30.74 | 511,490 | -0.11(-0.36%) |
Jul 01, 2008 | 29.62 | 30.87 | 29.62 | 30.85 | 792,233 | +0.97(+3.23%) |
Jun 30, 2008 | 29.86 | 30.39 | 29.50 | 29.89 | 1,111,033 | +0.70(+2.39%) |
Jun 27, 2008 | 29.56 | 29.72 | 29.14 | 29.19 | 1,114,500 | -0.23(-0.80%) |
Jun 26, 2008 | 30.03 | 30.66 | 29.29 | 29.42 | 677,774 | -1.22(-3.99%) |
Jun 25, 2008 | 30.58 | 31.58 | 30.34 | 30.65 | 713,984 | -0.11(-0.34%) |
Jun 24, 2008 | 30.30 | 31.03 | 30.09 | 30.75 | 629,636 | +0.30(+0.98%) |
Jun 23, 2008 | 31.94 | 32.33 | 30.45 | 30.45 | 724,798 | -1.27(-4.01%) |
Jun 20, 2008 | 32.03 | 32.30 | 31.47 | 31.72 | 851,275 | -0.60(-1.85%) |
Jun 19, 2008 | 32.20 | 32.47 | 31.85 | 32.32 | 489,416 | +0.39(+1.21%) |
Jun 18, 2008 | 33.07 | 33.18 | 31.83 | 31.93 | 725,430 | -1.14(-3.45%) |
Jun 17, 2008 | 33.78 | 33.86 | 33.06 | 33.08 | 540,949 | -0.64(-1.89%) |
Jun 16, 2008 | 32.91 | 33.71 | 32.72 | 33.71 | 534,895 | +0.88(+2.69%) |
Jun 13, 2008 | 32.49 | 32.83 | 32.23 | 32.83 | 619,036 | +0.47(+1.45%) |
Jun 12, 2008 | 31.78 | 32.61 | 31.78 | 32.36 | 513,232 | +0.63(+1.97%) |
Jun 11, 2008 | 32.23 | 32.44 | 31.74 | 31.74 | 536,878 | -0.56(-1.74%) |
Jun 10, 2008 | 32.09 | 32.65 | 31.45 | 32.30 | 400,372 | +0.37(+1.16%) |
Jun 09, 2008 | 32.66 | 32.78 | 31.81 | 31.93 | 629,110 | -0.37(-1.16%) |
Jun 06, 2008 | 33.11 | 33.42 | 32.23 | 32.30 | 594,974 | -1.04(-3.11%) |
Jun 05, 2008 | 32.75 | 33.34 | 32.74 | 33.34 | 471,176 | +0.55(+1.68%) |
Jun 04, 2008 | 32.53 | 33.32 | 32.41 | 32.79 | 558,209 | +0.02(+0.05%) |
Jun 03, 2008 | 33.00 | 33.55 | 32.52 | 32.77 | 804,430 | -0.03(-0.09%) |
Jun 02, 2008 | 32.84 | 32.91 | 32.30 | 32.80 | 846,698 | +0.02(+0.07%) |
May 30, 2008 | 32.70 | 32.91 | 32.56 | 32.78 | 626,661 | -0.08(-0.23%) |
May 29, 2008 | 32.54 | 32.86 | 32.44 | 32.85 | 516,996 | +0.28(+0.86%) |
May 28, 2008 | 32.84 | 32.84 | 32.32 | 32.57 | 542,865 | +0.05(+0.16%) |
May 27, 2008 | 31.97 | 32.75 | 31.97 | 32.52 | 470,502 | +0.52(+1.63%) |
May 26, 2008 | 31.89 | 32.12 | 31.69 | 32.00 | 0 | +0.00(+0.00%) |
May 23, 2008 | 31.89 | 32.12 | 31.69 | 32.00 | 571,711 | +0.09(+0.28%) |
May 22, 2008 | 31.63 | 32.02 | 31.62 | 31.91 | 655,738 | +0.18(+0.55%) |
May 21, 2008 | 32.44 | 32.64 | 31.67 | 31.74 | 461,809 | -0.74(-2.29%) |
May 20, 2008 | 32.46 | 32.65 | 32.21 | 32.48 | 416,429 | -0.06(-0.18%) |
May 19, 2008 | 31.87 | 32.61 | 31.72 | 32.54 | 520,569 | +0.04(+0.11%) |
May 16, 2008 | 32.90 | 33.04 | 32.00 | 32.50 | 449,237 | -0.18(-0.56%) |
May 15, 2008 | 32.56 | 32.73 | 31.89 | 32.68 | 267,638 | -0.02(-0.07%) |
May 14, 2008 | 32.60 | 32.99 | 32.35 | 32.71 | 314,759 | +0.04(+0.13%) |
May 13, 2008 | 32.57 | 32.73 | 32.29 | 32.67 | 263,088 | +0.08(+0.23%) |
May 12, 2008 | 31.85 | 32.63 | 31.84 | 32.59 | 685,692 | +0.92(+2.90%) |
May 09, 2008 | 31.47 | 31.97 | 31.17 | 31.67 | 421,618 | -0.02(-0.07%) |
May 08, 2008 | 31.68 | 32.22 | 31.36 | 31.69 | 487,063 | -0.15(-0.48%) |
May 07, 2008 | 32.74 | 32.74 | 31.63 | 31.85 | 579,825 | -0.67(-2.07%) |
May 06, 2008 | 32.49 | 32.71 | 32.11 | 32.52 | 625,129 | +0.03(+0.09%) |
May 05, 2008 | 31.94 | 32.51 | 31.16 | 32.49 | 870,403 | +0.12(+0.38%) |
May 02, 2008 | 32.37 | 33.25 | 32.26 | 32.37 | 766,832 | +0.43(+1.36%) |
May 01, 2008 | 30.94 | 32.14 | 30.74 | 31.93 | 519,389 | +1.19(+3.89%) |
Apr 30, 2008 | 31.26 | 31.93 | 30.65 | 30.74 | 554,195 | -0.65(-2.07%) |
Apr 29, 2008 | 32.36 | 32.36 | 31.24 | 31.39 | 321,671 | -0.71(-2.23%) |
Apr 28, 2008 | 31.91 | 32.17 | 31.36 | 32.10 | 443,957 | +0.35(+1.09%) |
Apr 25, 2008 | 31.88 | 32.03 | 31.19 | 31.76 | 691,186 | +0.29(+0.91%) |
Apr 24, 2008 | 31.00 | 31.54 | 30.75 | 31.47 | 699,298 | +0.69(+2.23%) |
Apr 23, 2008 | 30.45 | 31.02 | 30.34 | 30.79 | 335,173 | +0.49(+1.60%) |
Apr 22, 2008 | 30.91 | 30.93 | 29.95 | 30.30 | 390,712 | -0.69(-2.23%) |
Apr 21, 2008 | 31.15 | 31.50 | 30.88 | 30.99 | 332,189 | -0.44(-1.40%) |
Apr 18, 2008 | 31.80 | 31.82 | 31.04 | 31.43 | 421,102 | -0.11(-0.33%) |
Apr 17, 2008 | 31.55 | 31.94 | 31.32 | 31.54 | 348,633 | -0.19(-0.61%) |
Apr 16, 2008 | 30.94 | 31.73 | 30.45 | 31.73 | 410,787 | +1.41(+4.65%) |
Apr 15, 2008 | 29.36 | 30.32 | 29.36 | 30.32 | 359,056 | +0.89(+3.02%) |
Apr 14, 2008 | 29.67 | 30.01 | 29.28 | 29.43 | 454,084 | +0.06(+0.22%) |
Apr 11, 2008 | 29.64 | 29.90 | 29.26 | 29.36 | 408,604 | -0.80(-2.64%) |
Apr 10, 2008 | 30.04 | 30.28 | 29.74 | 30.16 | 506,563 | +0.24(+0.80%) |
Apr 09, 2008 | 31.20 | 31.20 | 29.92 | 29.92 | 485,147 | -1.08(-3.49%) |
Apr 08, 2008 | 31.04 | 31.21 | 30.79 | 31.00 | 354,072 | -0.17(-0.54%) |
Apr 07, 2008 | 31.56 | 31.78 | 30.68 | 31.17 | 347,574 | -0.11(-0.34%) |
Apr 04, 2008 | 31.68 | 31.91 | 31.20 | 31.28 | 500,743 | -0.40(-1.28%) |
Apr 03, 2008 | 31.24 | 31.81 | 30.85 | 31.68 | 443,188 | +0.36(+1.14%) |
Apr 02, 2008 | 31.19 | 31.47 | 30.54 | 31.33 | 492,887 | -0.02(-0.06%) |
Apr 01, 2008 | 29.46 | 31.34 | 29.46 | 31.34 | 665,486 | +2.16(+7.40%) |
Mar 31, 2008 | 28.63 | 30.28 | 28.18 | 29.18 | 797,320 | -0.37(-1.25%) |
Mar 28, 2008 | 30.23 | 30.55 | 29.39 | 29.55 | 405,957 | -0.68(-2.25%) |
Mar 27, 2008 | 30.84 | 31.07 | 30.18 | 30.23 | 519,358 | -0.53(-1.71%) |
Mar 26, 2008 | 31.85 | 31.85 | 30.68 | 30.76 | 471,258 | -1.09(-3.44%) |
Mar 25, 2008 | 31.25 | 32.03 | 31.06 | 31.85 | 665,209 | +0.66(+2.12%) |
Mar 24, 2008 | 30.99 | 31.54 | 30.81 | 31.19 | 524,982 | +0.25(+0.79%) |
Mar 21, 2008 | 30.55 | 31.06 | 30.38 | 30.95 | 1,237,122 | +0.00(+0.00%) |
Mar 20, 2008 | 30.55 | 31.06 | 30.38 | 30.95 | 1,237,122 | +0.63(+2.09%) |
Mar 19, 2008 | 30.27 | 30.92 | 29.74 | 30.31 | 748,723 | +0.16(+0.54%) |
Mar 18, 2008 | 29.46 | 30.39 | 28.63 | 30.15 | 1,220,529 | +1.00(+3.43%) |
Mar 17, 2008 | 28.30 | 29.53 | 27.91 | 29.15 | 701,197 | +0.07(+0.24%) |
Mar 14, 2008 | 29.18 | 29.81 | 27.78 | 29.08 | 738,598 | -0.27(-0.92%) |
Mar 13, 2008 | 28.47 | 29.50 | 27.96 | 29.35 | 605,264 | +0.18(+0.62%) |
Mar 12, 2008 | 28.67 | 29.97 | 28.67 | 29.17 | 805,242 | +0.16(+0.55%) |
Mar 11, 2008 | 28.06 | 29.01 | 27.65 | 29.01 | 823,070 | +1.86(+6.86%) |
Mar 10, 2008 | 28.16 | 28.16 | 27.12 | 27.15 | 631,052 | -0.64(-2.30%) |
Mar 07, 2008 | 26.96 | 28.09 | 26.64 | 27.78 | 550,996 | +0.83(+3.06%) |
Mar 06, 2008 | 27.85 | 28.08 | 26.95 | 26.96 | 609,888 | -1.22(-4.34%) |
Mar 05, 2008 | 28.56 | 28.90 | 27.86 | 28.18 | 754,530 | -0.48(-1.68%) |
Mar 04, 2008 | 28.59 | 28.95 | 27.98 | 28.66 | 741,721 | -0.19(-0.67%) |
Mar 03, 2008 | 28.35 | 28.85 | 28.10 | 28.85 | 815,236 | +0.46(+1.63%) |
Feb 29, 2008 | 28.76 | 28.90 | 28.16 | 28.39 | 570,082 | -0.46(-1.60%) |
Feb 28, 2008 | 29.37 | 29.80 | 28.78 | 28.85 | 684,508 | -0.90(-3.03%) |
Feb 27, 2008 | 29.73 | 30.22 | 29.22 | 29.76 | 512,686 | +0.02(+0.08%) |
Feb 26, 2008 | 29.38 | 30.17 | 29.09 | 29.73 | 1,162,861 | +0.16(+0.55%) |
Feb 25, 2008 | 28.90 | 29.63 | 28.47 | 29.57 | 863,900 | +0.70(+2.43%) |
Feb 22, 2008 | 28.09 | 28.88 | 27.70 | 28.87 | 705,831 | +0.67(+2.39%) |
Feb 21, 2008 | 28.72 | 29.13 | 27.92 | 28.19 | 510,841 | -0.30(-1.07%) |
Feb 20, 2008 | 28.11 | 28.72 | 27.87 | 28.50 | 547,026 | +0.33(+1.18%) |
Feb 19, 2008 | 28.25 | 28.40 | 27.70 | 28.16 | 478,286 | -0.13(-0.48%) |
Feb 18, 2008 | 27.64 | 28.30 | 27.13 | 28.30 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 27.64 | 28.30 | 27.13 | 28.30 | 525,129 | +0.56(+2.03%) |
Feb 14, 2008 | 28.01 | 28.14 | 27.54 | 27.74 | 634,721 | -0.27(-0.96%) |
Feb 13, 2008 | 27.75 | 28.02 | 27.17 | 28.01 | 509,965 | +0.57(+2.09%) |
Feb 12, 2008 | 26.47 | 27.47 | 26.42 | 27.43 | 683,987 | +1.02(+3.86%) |
Feb 11, 2008 | 27.11 | 27.29 | 26.26 | 26.41 | 863,208 | -0.78(-2.86%) |
Feb 08, 2008 | 26.94 | 28.60 | 26.94 | 27.19 | 1,073,995 | -0.90(-3.19%) |
Feb 07, 2008 | 26.79 | 28.26 | 26.65 | 28.09 | 818,674 | +1.10(+4.06%) |
Feb 06, 2008 | 27.58 | 28.25 | 26.99 | 26.99 | 432,470 | -0.58(-2.10%) |
Feb 05, 2008 | 27.54 | 28.80 | 27.54 | 27.57 | 878,039 | -0.70(-2.46%) |
Feb 04, 2008 | 28.22 | 28.61 | 27.46 | 28.27 | 755,770 | +0.42(+1.51%) |
Feb 01, 2008 | 26.64 | 27.92 | 26.55 | 27.85 | 462,487 | +1.02(+3.82%) |
Jan 31, 2008 | 26.09 | 27.14 | 25.79 | 26.82 | 661,198 | +0.15(+0.57%) |
Jan 30, 2008 | 27.05 | 28.18 | 26.48 | 26.67 | 540,428 | -0.56(-2.04%) |
Jan 29, 2008 | 27.22 | 27.39 | 26.70 | 27.23 | 454,631 | -0.02(-0.06%) |
Jan 28, 2008 | 26.35 | 27.47 | 25.99 | 27.24 | 387,256 | +0.90(+3.40%) |
Jan 25, 2008 | 26.85 | 27.16 | 26.07 | 26.35 | 664,514 | -0.01(-0.02%) |
Jan 24, 2008 | 27.09 | 27.09 | 26.02 | 26.35 | 485,968 | -0.67(-2.47%) |
Jan 23, 2008 | 24.62 | 27.19 | 24.35 | 27.02 | 1,054,235 | +2.08(+8.36%) |
Jan 22, 2008 | 23.64 | 25.61 | 23.42 | 24.94 | 528,565 | +0.69(+2.85%) |
Jan 21, 2008 | 25.21 | 25.51 | 24.04 | 24.25 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 25.21 | 25.51 | 24.04 | 24.25 | 637,122 | -0.54(-2.20%) |
Jan 17, 2008 | 24.73 | 25.41 | 24.42 | 24.79 | 493,057 | -0.06(-0.24%) |
Jan 16, 2008 | 24.28 | 25.56 | 24.28 | 24.85 | 455,143 | +0.63(+2.61%) |
Jan 15, 2008 | 24.59 | 24.60 | 23.78 | 24.22 | 435,089 | -0.52(-2.11%) |
Jan 14, 2008 | 24.92 | 24.92 | 24.01 | 24.74 | 608,679 | +0.22(+0.88%) |
Jan 11, 2008 | 24.42 | 25.07 | 23.80 | 24.52 | 753,676 | -0.13(-0.55%) |
Jan 10, 2008 | 23.57 | 25.41 | 23.26 | 24.66 | 882,365 | +0.71(+2.96%) |
Jan 09, 2008 | 22.92 | 24.08 | 22.41 | 23.95 | 1,126,112 | +1.00(+4.34%) |
Jan 08, 2008 | 23.81 | 24.50 | 22.95 | 22.95 | 762,405 | -0.68(-2.90%) |
Jan 07, 2008 | 23.32 | 23.91 | 22.97 | 23.64 | 402,806 | +0.39(+1.69%) |
Jan 04, 2008 | 23.67 | 23.67 | 23.11 | 23.25 | 413,400 | -0.69(-2.89%) |
Jan 03, 2008 | 25.20 | 25.52 | 23.94 | 23.94 | 604,061 | -1.25(-4.97%) |
Jan 02, 2008 | 25.04 | 25.62 | 24.66 | 25.19 | 610,052 | +0.16(+0.63%) |
Jan 01, 2008 | 24.85 | 25.04 | 24.45 | 25.03 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 24.85 | 25.04 | 24.45 | 25.03 | 387,828 | -0.05(-0.21%) |
Dec 28, 2007 | 25.29 | 25.84 | 25.00 | 25.08 | 350,622 | +0.05(+0.19%) |
Dec 27, 2007 | 25.82 | 25.96 | 25.01 | 25.04 | 283,845 | -0.88(-3.41%) |
Dec 26, 2007 | 26.55 | 26.61 | 25.65 | 25.92 | 265,913 | -0.87(-3.24%) |
Dec 24, 2007 | 25.47 | 27.05 | 25.41 | 26.79 | 459,413 | +1.64(+6.52%) |
Dec 21, 2007 | 25.53 | 25.59 | 25.04 | 25.15 | 835,713 | -0.08(-0.30%) |
Dec 20, 2007 | 26.01 | 26.12 | 24.56 | 25.22 | 440,114 | -0.50(-1.93%) |
Dec 19, 2007 | 25.36 | 25.84 | 25.22 | 25.72 | 349,941 | +0.27(+1.06%) |
Dec 18, 2007 | 25.16 | 25.61 | 24.53 | 25.45 | 477,386 | +0.26(+1.05%) |
Dec 17, 2007 | 25.72 | 25.98 | 25.19 | 25.19 | 485,201 | -0.74(-2.87%) |
Dec 14, 2007 | 25.91 | 26.63 | 25.76 | 25.93 | 478,711 | -0.39(-1.47%) |
Dec 13, 2007 | 26.06 | 26.44 | 25.54 | 26.32 | 363,602 | -0.05(-0.20%) |
Dec 12, 2007 | 27.03 | 27.71 | 26.09 | 26.37 | 548,809 | -0.12(-0.44%) |
Dec 11, 2007 | 28.54 | 28.83 | 26.49 | 26.49 | 381,022 | -2.00(-7.01%) |
Dec 10, 2007 | 28.22 | 28.54 | 27.84 | 28.49 | 252,255 | +0.33(+1.16%) |
Dec 07, 2007 | 28.11 | 28.75 | 27.85 | 28.16 | 384,096 | +0.08(+0.29%) |
Dec 06, 2007 | 26.79 | 28.22 | 26.79 | 28.08 | 538,164 | +1.18(+4.40%) |
Dec 05, 2007 | 27.02 | 27.19 | 26.57 | 26.89 | 450,703 | +0.48(+1.82%) |
Dec 04, 2007 | 26.91 | 27.16 | 26.41 | 26.41 | 405,444 | -0.78(-2.88%) |
Dec 03, 2007 | 28.17 | 28.17 | 27.14 | 27.20 | 546,343 | -1.08(-3.81%) |
Nov 30, 2007 | 28.28 | 28.78 | 28.02 | 28.28 | 736,085 | +0.49(+1.77%) |
Nov 29, 2007 | 27.60 | 28.03 | 27.26 | 27.78 | 289,481 | +0.08(+0.27%) |
Nov 28, 2007 | 27.54 | 28.18 | 27.26 | 27.71 | 633,102 | +0.68(+2.51%) |
Nov 27, 2007 | 26.74 | 27.11 | 26.17 | 27.03 | 669,522 | +0.43(+1.61%) |
Nov 26, 2007 | 28.54 | 28.54 | 26.60 | 26.60 | 455,797 | -2.03(-7.10%) |
Nov 23, 2007 | 28.52 | 28.86 | 28.25 | 28.63 | 128,772 | +0.47(+1.66%) |
Nov 21, 2007 | 27.81 | 28.36 | 27.52 | 28.16 | 433,283 | -0.07(-0.25%) |
Nov 20, 2007 | 28.53 | 29.09 | 27.42 | 28.23 | 401,346 | -0.20(-0.72%) |
Nov 19, 2007 | 28.68 | 29.24 | 28.43 | 28.44 | 386,282 | -0.61(-2.10%) |
Nov 16, 2007 | 29.74 | 29.79 | 28.87 | 29.05 | 762,217 | -0.57(-1.94%) |
Nov 15, 2007 | 29.22 | 29.62 | 28.73 | 29.62 | 470,314 | +0.20(+0.70%) |
Nov 14, 2007 | 30.42 | 30.58 | 29.18 | 29.42 | 380,168 | -0.74(-2.45%) |
Nov 13, 2007 | 28.91 | 30.30 | 28.91 | 30.15 | 586,477 | +1.59(+5.55%) |
Nov 12, 2007 | 28.05 | 29.11 | 27.86 | 28.57 | 522,262 | +0.56(+1.99%) |
Nov 09, 2007 | 27.32 | 28.35 | 27.10 | 28.01 | 532,167 | +0.40(+1.44%) |
Nov 08, 2007 | 27.40 | 27.79 | 27.03 | 27.61 | 381,705 | +0.21(+0.77%) |
Nov 07, 2007 | 28.16 | 28.42 | 27.36 | 27.40 | 512,356 | -1.18(-4.12%) |
Nov 06, 2007 | 28.01 | 28.60 | 27.57 | 28.58 | 425,597 | +0.70(+2.52%) |
Nov 05, 2007 | 27.98 | 28.37 | 27.58 | 27.88 | 785,272 | -0.66(-2.32%) |
Nov 02, 2007 | 29.28 | 30.01 | 28.26 | 28.54 | 1,159,292 | +0.23(+0.81%) |
Nov 01, 2007 | 29.86 | 30.08 | 28.31 | 28.31 | 493,911 | -2.14(-7.02%) |
Oct 31, 2007 | 30.58 | 30.96 | 30.11 | 30.45 | 663,501 | +0.17(+0.56%) |
Oct 30, 2007 | 30.10 | 30.54 | 29.87 | 30.28 | 496,302 | +0.17(+0.56%) |
Oct 29, 2007 | 31.04 | 31.16 | 30.05 | 30.11 | 444,213 | -0.90(-2.91%) |
Oct 26, 2007 | 30.68 | 31.01 | 30.28 | 31.01 | 411,593 | +0.64(+2.12%) |
Oct 25, 2007 | 30.16 | 30.49 | 29.69 | 30.37 | 637,884 | +0.36(+1.19%) |
Oct 24, 2007 | 30.04 | 30.15 | 29.41 | 30.01 | 341,912 | -0.26(-0.87%) |
Oct 23, 2007 | 30.07 | 30.27 | 29.65 | 30.27 | 308,780 | +0.57(+1.93%) |
Oct 22, 2007 | 28.69 | 30.13 | 28.69 | 29.70 | 496,644 | +0.60(+2.05%) |
Oct 19, 2007 | 29.89 | 29.89 | 29.10 | 29.10 | 781,344 | -0.83(-2.78%) |
Oct 18, 2007 | 29.63 | 30.06 | 29.31 | 29.93 | 361,553 | +0.30(+1.03%) |
Oct 17, 2007 | 30.07 | 30.07 | 28.48 | 29.63 | 368,042 | -0.26(-0.86%) |
Oct 16, 2007 | 30.87 | 30.87 | 29.89 | 29.89 | 254,641 | -1.01(-3.26%) |
Oct 15, 2007 | 31.69 | 31.84 | 30.53 | 30.89 | 443,188 | -0.89(-2.80%) |
Oct 12, 2007 | 31.67 | 31.93 | 31.56 | 31.78 | 478,711 | +0.12(+0.37%) |
Oct 11, 2007 | 31.86 | 31.94 | 31.34 | 31.67 | 539,511 | -0.29(-0.92%) |
Oct 10, 2007 | 31.26 | 31.96 | 30.97 | 31.96 | 735,231 | +0.77(+2.48%) |
Oct 09, 2007 | 31.17 | 31.23 | 30.83 | 31.19 | 352,330 | +0.19(+0.60%) |
Oct 08, 2007 | 31.39 | 31.39 | 30.93 | 31.00 | 289,823 | -0.57(-1.82%) |
Oct 05, 2007 | 30.74 | 31.57 | 30.65 | 31.57 | 328,762 | +1.08(+3.53%) |
Oct 04, 2007 | 30.36 | 30.55 | 29.86 | 30.49 | 189,059 | +0.30(+0.99%) |
Oct 03, 2007 | 30.09 | 30.55 | 30.09 | 30.20 | 710,467 | -0.01(-0.04%) |
Oct 02, 2007 | 29.73 | 30.30 | 29.73 | 30.21 | 378,802 | +0.57(+1.92%) |