Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 41.82 | 42.91 | 38.56 | 40.51 | 407,019 | +1.28(+3.26%) |
Sep 29, 2008 | 39.60 | 41.85 | 37.03 | 39.23 | 211,456 | -1.12(-2.77%) |
Sep 26, 2008 | 39.02 | 40.89 | 38.56 | 40.35 | 508,646 | +0.36(+0.91%) |
Sep 25, 2008 | 41.66 | 43.35 | 39.78 | 39.98 | 226,932 | -1.80(-4.30%) |
Sep 24, 2008 | 42.47 | 43.60 | 40.50 | 41.78 | 218,976 | +0.85(+2.07%) |
Sep 23, 2008 | 40.83 | 42.62 | 40.11 | 40.93 | 183,035 | +0.54(+1.34%) |
Sep 22, 2008 | 50.13 | 50.13 | 40.39 | 40.39 | 514,589 | -13.21(-24.65%) |
Sep 19, 2008 | 51.03 | 53.68 | 43.20 | 53.60 | 2,461,525 | +8.10(+17.80%) |
Sep 18, 2008 | 41.20 | 46.88 | 39.47 | 45.50 | 690,288 | +5.31(+13.22%) |
Sep 17, 2008 | 41.70 | 43.93 | 39.93 | 40.19 | 541,570 | -3.09(-7.15%) |
Sep 16, 2008 | 40.35 | 43.29 | 39.87 | 43.28 | 629,170 | +3.36(+8.40%) |
Sep 15, 2008 | 38.80 | 41.86 | 38.80 | 39.93 | 429,911 | -2.01(-4.80%) |
Sep 12, 2008 | 41.02 | 42.21 | 40.92 | 41.94 | 211,167 | +0.22(+0.52%) |
Sep 11, 2008 | 41.02 | 41.74 | 40.12 | 41.73 | 525,063 | +0.43(+1.05%) |
Sep 10, 2008 | 41.54 | 41.84 | 40.11 | 41.29 | 287,932 | +0.39(+0.96%) |
Sep 09, 2008 | 41.76 | 42.81 | 40.89 | 40.90 | 403,879 | -1.44(-3.41%) |
Sep 08, 2008 | 43.18 | 43.64 | 41.26 | 42.34 | 340,782 | +1.23(+3.00%) |
Sep 05, 2008 | 40.01 | 41.41 | 39.52 | 41.11 | 391,000 | +1.28(+3.21%) |
Sep 04, 2008 | 40.28 | 41.29 | 39.50 | 39.83 | 301,981 | -1.06(-2.60%) |
Sep 03, 2008 | 39.61 | 41.30 | 39.61 | 40.89 | 324,966 | +1.08(+2.71%) |
Sep 02, 2008 | 40.75 | 40.88 | 39.49 | 39.81 | 469,224 | -0.32(-0.79%) |
Aug 29, 2008 | 39.82 | 40.38 | 39.65 | 40.13 | 296,763 | -0.05(-0.11%) |
Aug 28, 2008 | 40.29 | 40.42 | 39.77 | 40.18 | 354,656 | -0.02(-0.04%) |
Aug 27, 2008 | 39.61 | 40.80 | 39.61 | 40.19 | 268,785 | +0.52(+1.30%) |
Aug 26, 2008 | 39.80 | 40.43 | 39.41 | 39.67 | 399,913 | -0.19(-0.46%) |
Aug 25, 2008 | 41.03 | 41.03 | 39.41 | 39.86 | 420,085 | -1.17(-2.86%) |
Aug 22, 2008 | 41.16 | 41.91 | 40.35 | 41.03 | 336,627 | +0.45(+1.10%) |
Aug 21, 2008 | 40.38 | 41.03 | 40.21 | 40.58 | 147,560 | -0.42(-1.02%) |
Aug 20, 2008 | 41.39 | 41.95 | 40.25 | 41.00 | 220,636 | -0.25(-0.62%) |
Aug 19, 2008 | 41.80 | 42.17 | 40.73 | 41.26 | 295,814 | -0.89(-2.12%) |
Aug 18, 2008 | 43.44 | 43.62 | 41.94 | 42.15 | 383,559 | -1.18(-2.72%) |
Aug 15, 2008 | 44.76 | 45.16 | 42.72 | 43.33 | 433,176 | -0.90(-2.04%) |
Aug 14, 2008 | 43.66 | 44.79 | 43.31 | 44.23 | 375,587 | +0.21(+0.47%) |
Aug 13, 2008 | 44.27 | 44.63 | 43.31 | 44.02 | 791,398 | -0.11(-0.24%) |
Aug 12, 2008 | 45.20 | 45.20 | 43.74 | 44.13 | 359,431 | -1.34(-2.95%) |
Aug 11, 2008 | 43.04 | 45.50 | 42.82 | 45.47 | 558,383 | +2.45(+5.70%) |
Aug 08, 2008 | 41.45 | 43.25 | 40.88 | 43.02 | 431,138 | +1.44(+3.47%) |
Aug 07, 2008 | 42.30 | 42.72 | 41.27 | 41.58 | 474,797 | -1.64(-3.80%) |
Aug 06, 2008 | 44.22 | 44.26 | 42.73 | 43.22 | 455,465 | -1.43(-3.20%) |
Aug 05, 2008 | 43.09 | 44.73 | 43.05 | 44.65 | 483,489 | +1.48(+3.43%) |
Aug 04, 2008 | 42.85 | 43.85 | 42.23 | 43.17 | 598,787 | +0.21(+0.48%) |
Aug 01, 2008 | 42.28 | 43.38 | 41.59 | 42.96 | 367,814 | +0.49(+1.14%) |
Jul 31, 2008 | 42.17 | 42.88 | 41.43 | 42.47 | 455,250 | -0.18(-0.42%) |
Jul 30, 2008 | 43.96 | 44.53 | 42.58 | 42.65 | 594,758 | -1.33(-3.03%) |
Jul 29, 2008 | 43.99 | 43.99 | 41.02 | 43.99 | 403,885 | +2.30(+5.51%) |
Jul 28, 2008 | 42.46 | 43.13 | 41.48 | 41.69 | 387,021 | -0.99(-2.31%) |
Jul 25, 2008 | 43.31 | 43.96 | 42.04 | 42.67 | 328,869 | -0.09(-0.22%) |
Jul 24, 2008 | 43.68 | 44.64 | 42.34 | 42.77 | 513,580 | -0.64(-1.47%) |
Jul 23, 2008 | 43.77 | 43.89 | 42.27 | 43.41 | 603,557 | -0.07(-0.16%) |
Jul 22, 2008 | 40.99 | 43.77 | 40.57 | 43.48 | 696,964 | +2.36(+5.74%) |
Jul 21, 2008 | 41.81 | 42.07 | 41.09 | 41.12 | 449,204 | +0.07(+0.17%) |
Jul 18, 2008 | 41.81 | 41.88 | 40.38 | 41.05 | 481,071 | -0.79(-1.90%) |
Jul 17, 2008 | 39.30 | 41.90 | 39.30 | 41.84 | 781,097 | +2.86(+7.34%) |
Jul 16, 2008 | 36.35 | 39.16 | 36.35 | 38.98 | 537,131 | +2.76(+7.62%) |
Jul 15, 2008 | 35.89 | 37.70 | 35.05 | 36.22 | 445,220 | -0.13(-0.36%) |
Jul 14, 2008 | 39.10 | 39.10 | 35.98 | 36.35 | 316,080 | -2.14(-5.55%) |
Jul 11, 2008 | 37.75 | 39.08 | 37.08 | 38.49 | 324,374 | +0.32(+0.83%) |
Jul 10, 2008 | 37.98 | 39.33 | 37.53 | 38.17 | 313,625 | +0.05(+0.14%) |
Jul 09, 2008 | 40.06 | 40.06 | 38.05 | 38.12 | 394,914 | -0.51(-1.32%) |
Jul 08, 2008 | 36.45 | 38.70 | 36.00 | 38.63 | 457,544 | +2.16(+5.92%) |
Jul 07, 2008 | 37.51 | 37.75 | 35.90 | 36.47 | 464,854 | -0.67(-1.81%) |
Jul 04, 2008 | 38.96 | 39.13 | 37.14 | 37.14 | 271,228 | +0.00(+0.00%) |
Jul 03, 2008 | 38.96 | 39.13 | 37.14 | 37.14 | 271,228 | -1.91(-4.88%) |
Jul 02, 2008 | 39.73 | 41.07 | 38.98 | 39.04 | 435,615 | -0.80(-2.01%) |
Jul 01, 2008 | 39.34 | 40.09 | 38.63 | 39.84 | 1,034,010 | +0.30(+0.76%) |
Jun 30, 2008 | 40.58 | 41.08 | 39.47 | 39.54 | 411,660 | -1.23(-3.03%) |
Jun 27, 2008 | 40.34 | 42.61 | 40.34 | 40.78 | 863,199 | +0.42(+1.05%) |
Jun 26, 2008 | 41.53 | 42.27 | 40.04 | 40.35 | 510,981 | -1.61(-3.84%) |
Jun 25, 2008 | 41.73 | 44.65 | 41.66 | 41.96 | 881,504 | +0.31(+0.74%) |
Jun 24, 2008 | 41.18 | 42.13 | 40.34 | 41.66 | 378,841 | +0.13(+0.32%) |
Jun 23, 2008 | 43.34 | 43.36 | 41.39 | 41.53 | 236,841 | -1.64(-3.81%) |
Jun 20, 2008 | 42.91 | 43.65 | 42.20 | 43.17 | 588,862 | +0.32(+0.76%) |
Jun 19, 2008 | 42.53 | 42.84 | 41.68 | 42.84 | 396,133 | +0.42(+1.00%) |
Jun 18, 2008 | 41.60 | 43.38 | 40.91 | 42.42 | 497,515 | +0.57(+1.36%) |
Jun 17, 2008 | 41.80 | 42.31 | 41.21 | 41.85 | 329,298 | +0.10(+0.24%) |
Jun 16, 2008 | 40.38 | 42.03 | 39.94 | 41.75 | 291,485 | +1.30(+3.22%) |
Jun 13, 2008 | 40.38 | 40.88 | 39.44 | 40.45 | 330,280 | +0.55(+1.37%) |
Jun 12, 2008 | 39.61 | 40.38 | 39.17 | 39.90 | 549,445 | +0.73(+1.87%) |
Jun 11, 2008 | 39.70 | 40.38 | 39.03 | 39.17 | 393,392 | -0.72(-1.80%) |
Jun 10, 2008 | 39.99 | 40.24 | 38.45 | 39.88 | 528,302 | +0.85(+2.17%) |
Jun 09, 2008 | 39.31 | 40.11 | 38.46 | 39.03 | 289,613 | -0.40(-1.02%) |
Jun 06, 2008 | 40.41 | 40.78 | 39.38 | 39.44 | 295,717 | -1.29(-3.16%) |
Jun 05, 2008 | 40.02 | 40.87 | 40.02 | 40.72 | 322,223 | +0.73(+1.83%) |
Jun 04, 2008 | 39.33 | 40.48 | 39.14 | 39.99 | 365,392 | +0.46(+1.17%) |
Jun 03, 2008 | 40.24 | 40.82 | 39.26 | 39.53 | 575,688 | -0.47(-1.18%) |
Jun 02, 2008 | 40.13 | 40.61 | 38.96 | 40.00 | 255,380 | -0.24(-0.59%) |
May 30, 2008 | 40.55 | 40.82 | 39.89 | 40.24 | 227,599 | -0.20(-0.50%) |
May 29, 2008 | 39.57 | 40.74 | 39.57 | 40.44 | 287,721 | +0.82(+2.06%) |
May 28, 2008 | 40.48 | 40.67 | 39.30 | 39.62 | 308,558 | -0.77(-1.91%) |
May 27, 2008 | 40.21 | 40.68 | 39.77 | 40.39 | 408,694 | +0.40(+1.00%) |
May 26, 2008 | 40.34 | 40.34 | 39.57 | 39.99 | 556,364 | +0.00(+0.00%) |
May 23, 2008 | 40.34 | 40.34 | 39.57 | 39.99 | 556,364 | -0.44(-1.09%) |
May 22, 2008 | 39.19 | 40.58 | 39.18 | 40.43 | 465,786 | +1.40(+3.60%) |
May 21, 2008 | 38.87 | 39.64 | 38.72 | 39.03 | 232,077 | +0.33(+0.86%) |
May 20, 2008 | 38.51 | 39.03 | 38.32 | 38.69 | 215,565 | -0.07(-0.18%) |
May 19, 2008 | 39.53 | 39.80 | 37.93 | 38.76 | 314,084 | +0.24(+0.62%) |
May 16, 2008 | 39.50 | 39.57 | 38.16 | 38.52 | 209,413 | -0.77(-1.96%) |
May 15, 2008 | 39.00 | 39.43 | 38.42 | 39.30 | 265,652 | +0.22(+0.55%) |
May 14, 2008 | 39.95 | 40.21 | 38.93 | 39.08 | 348,433 | -0.86(-2.16%) |
May 13, 2008 | 39.11 | 39.94 | 38.59 | 39.94 | 454,218 | +0.96(+2.47%) |
May 12, 2008 | 38.26 | 39.34 | 38.14 | 38.98 | 548,918 | +0.72(+1.87%) |
May 09, 2008 | 37.70 | 38.99 | 37.70 | 38.26 | 237,295 | +0.11(+0.28%) |
May 08, 2008 | 37.66 | 38.39 | 37.34 | 38.15 | 344,231 | +0.73(+1.94%) |
May 07, 2008 | 39.57 | 39.76 | 37.24 | 37.43 | 266,486 | -2.04(-5.16%) |
May 06, 2008 | 38.56 | 39.62 | 38.39 | 39.47 | 274,973 | +0.60(+1.55%) |
May 05, 2008 | 38.96 | 39.22 | 38.43 | 38.86 | 334,196 | -0.25(-0.63%) |
May 02, 2008 | 39.33 | 40.55 | 38.95 | 39.11 | 590,781 | +0.16(+0.42%) |
May 01, 2008 | 38.19 | 39.06 | 38.19 | 38.95 | 705,412 | +0.66(+1.73%) |
Apr 30, 2008 | 37.99 | 38.37 | 37.77 | 38.29 | 680,383 | +0.26(+0.69%) |
Apr 29, 2008 | 38.40 | 38.46 | 37.83 | 38.02 | 578,186 | -0.35(-0.90%) |
Apr 28, 2008 | 37.38 | 38.82 | 36.69 | 38.37 | 671,803 | +1.28(+3.45%) |
Apr 25, 2008 | 36.03 | 37.53 | 35.62 | 37.09 | 396,453 | +1.14(+3.18%) |
Apr 24, 2008 | 34.34 | 36.03 | 34.34 | 35.95 | 474,250 | +1.54(+4.48%) |
Apr 23, 2008 | 34.13 | 34.69 | 34.02 | 34.41 | 268,983 | +0.25(+0.72%) |
Apr 22, 2008 | 32.05 | 34.41 | 32.05 | 34.16 | 476,085 | +2.11(+6.59%) |
Apr 21, 2008 | 32.42 | 32.75 | 31.98 | 32.05 | 140,581 | -0.79(-2.40%) |
Apr 18, 2008 | 33.03 | 33.45 | 32.69 | 32.83 | 191,757 | +0.38(+1.16%) |
Apr 17, 2008 | 32.69 | 32.69 | 31.93 | 32.45 | 273,316 | -0.32(-0.97%) |
Apr 16, 2008 | 32.10 | 32.83 | 31.92 | 32.77 | 238,657 | +1.05(+3.31%) |
Apr 15, 2008 | 31.35 | 31.76 | 31.07 | 31.72 | 222,945 | +0.52(+1.66%) |
Apr 14, 2008 | 31.52 | 32.63 | 31.14 | 31.21 | 212,435 | -0.26(-0.83%) |
Apr 11, 2008 | 31.94 | 32.35 | 31.43 | 31.47 | 137,035 | -0.79(-2.44%) |
Apr 10, 2008 | 31.94 | 32.60 | 31.75 | 32.25 | 123,759 | +0.37(+1.16%) |
Apr 09, 2008 | 32.78 | 32.78 | 31.76 | 31.88 | 165,682 | -0.79(-2.41%) |
Apr 08, 2008 | 32.73 | 33.16 | 32.22 | 32.67 | 145,684 | -0.36(-1.10%) |
Apr 07, 2008 | 33.11 | 33.40 | 32.89 | 33.03 | 181,308 | +0.08(+0.26%) |
Apr 04, 2008 | 33.11 | 33.32 | 32.64 | 32.95 | 317,560 | -0.02(-0.05%) |
Apr 03, 2008 | 32.48 | 33.22 | 32.34 | 32.96 | 308,589 | +0.25(+0.78%) |
Apr 02, 2008 | 32.55 | 32.92 | 31.78 | 32.71 | 310,353 | +0.07(+0.21%) |
Apr 01, 2008 | 32.01 | 32.66 | 32.01 | 32.64 | 494,121 | +0.86(+2.72%) |
Mar 31, 2008 | 31.87 | 32.27 | 31.63 | 31.78 | 312,762 | +0.02(+0.07%) |
Mar 28, 2008 | 32.04 | 32.29 | 31.66 | 31.75 | 183,852 | -0.32(-0.99%) |
Mar 27, 2008 | 32.78 | 32.95 | 31.86 | 32.07 | 364,255 | -0.63(-1.93%) |
Mar 26, 2008 | 33.09 | 33.16 | 32.52 | 32.70 | 181,316 | -0.61(-1.83%) |
Mar 25, 2008 | 33.19 | 33.54 | 32.75 | 33.31 | 236,218 | +0.17(+0.51%) |
Mar 24, 2008 | 33.10 | 33.89 | 33.06 | 33.14 | 283,507 | +0.10(+0.30%) |
Mar 21, 2008 | 31.56 | 33.09 | 30.83 | 33.04 | 1,049,665 | +0.00(+0.00%) |
Mar 20, 2008 | 31.56 | 33.09 | 30.83 | 33.04 | 1,049,665 | +1.80(+5.78%) |
Mar 19, 2008 | 31.37 | 31.94 | 31.17 | 31.24 | 467,849 | +0.07(+0.22%) |
Mar 18, 2008 | 30.71 | 31.17 | 29.92 | 31.17 | 347,905 | +1.16(+3.88%) |
Mar 17, 2008 | 29.91 | 31.36 | 28.00 | 30.00 | 355,714 | -0.21(-0.69%) |
Mar 14, 2008 | 30.77 | 30.77 | 29.34 | 30.21 | 471,071 | -0.24(-0.79%) |
Mar 13, 2008 | 29.96 | 30.84 | 29.52 | 30.45 | 520,911 | +0.19(+0.61%) |
Mar 12, 2008 | 30.67 | 31.24 | 30.10 | 30.26 | 653,746 | -0.34(-1.11%) |
Mar 11, 2008 | 29.23 | 30.61 | 29.13 | 30.60 | 471,222 | +2.11(+7.42%) |
Mar 10, 2008 | 28.73 | 28.95 | 28.07 | 28.49 | 355,061 | -0.03(-0.11%) |
Mar 07, 2008 | 28.27 | 29.47 | 27.80 | 28.52 | 366,800 | -0.12(-0.43%) |
Mar 06, 2008 | 28.88 | 29.34 | 28.61 | 28.64 | 348,732 | -0.46(-1.56%) |
Mar 05, 2008 | 29.60 | 29.67 | 28.81 | 29.10 | 475,960 | -0.30(-1.02%) |
Mar 04, 2008 | 29.25 | 29.66 | 28.92 | 29.40 | 606,975 | -0.16(-0.55%) |
Mar 03, 2008 | 29.60 | 30.09 | 29.27 | 29.56 | 353,813 | +0.04(+0.13%) |
Feb 29, 2008 | 30.40 | 30.59 | 29.40 | 29.52 | 355,896 | -1.31(-4.25%) |
Feb 28, 2008 | 30.94 | 31.23 | 30.60 | 30.84 | 447,187 | -0.29(-0.94%) |
Feb 27, 2008 | 30.66 | 31.43 | 30.59 | 31.13 | 317,166 | +0.11(+0.35%) |
Feb 26, 2008 | 30.29 | 31.38 | 30.26 | 31.02 | 555,482 | +0.47(+1.54%) |
Feb 25, 2008 | 30.54 | 30.91 | 29.82 | 30.55 | 413,925 | +0.01(+0.03%) |
Feb 22, 2008 | 30.29 | 30.64 | 29.56 | 30.54 | 516,409 | +0.24(+0.79%) |
Feb 21, 2008 | 31.11 | 31.11 | 30.20 | 30.30 | 424,642 | -0.32(-1.06%) |
Feb 20, 2008 | 30.07 | 30.72 | 30.04 | 30.63 | 283,935 | +0.47(+1.56%) |
Feb 19, 2008 | 30.97 | 30.97 | 30.12 | 30.16 | 260,925 | -0.56(-1.83%) |
Feb 18, 2008 | 30.57 | 31.11 | 30.32 | 30.72 | 234,371 | +0.00(+0.00%) |
Feb 15, 2008 | 30.57 | 31.11 | 30.32 | 30.72 | 234,371 | -0.02(-0.05%) |
Feb 14, 2008 | 31.48 | 31.48 | 30.61 | 30.74 | 371,331 | -0.61(-1.94%) |
Feb 13, 2008 | 31.38 | 31.51 | 30.76 | 31.34 | 774,798 | +0.24(+0.77%) |
Feb 12, 2008 | 31.10 | 31.55 | 30.75 | 31.11 | 179,588 | +0.23(+0.75%) |
Feb 11, 2008 | 31.07 | 31.30 | 30.40 | 30.87 | 187,365 | -0.23(-0.74%) |
Feb 08, 2008 | 31.61 | 32.02 | 30.70 | 31.11 | 225,577 | -0.62(-1.95%) |
Feb 07, 2008 | 31.08 | 32.30 | 30.94 | 31.72 | 273,054 | +0.52(+1.68%) |
Feb 06, 2008 | 31.98 | 32.16 | 31.09 | 31.20 | 230,357 | -0.46(-1.46%) |
Feb 05, 2008 | 31.84 | 32.55 | 31.61 | 31.66 | 241,923 | -0.80(-2.47%) |
Feb 04, 2008 | 32.98 | 32.98 | 32.29 | 32.46 | 343,609 | -0.63(-1.91%) |
Feb 01, 2008 | 32.69 | 33.24 | 32.02 | 33.10 | 592,679 | +0.60(+1.85%) |
Jan 31, 2008 | 30.94 | 33.13 | 30.65 | 32.49 | 1,166,013 | +1.23(+3.95%) |
Jan 30, 2008 | 31.66 | 32.12 | 31.16 | 31.26 | 330,116 | -0.69(-2.17%) |
Jan 29, 2008 | 32.20 | 32.47 | 31.32 | 31.95 | 297,821 | -0.12(-0.36%) |
Jan 28, 2008 | 31.07 | 32.28 | 30.76 | 32.07 | 301,719 | +0.86(+2.77%) |
Jan 25, 2008 | 32.22 | 32.45 | 30.97 | 31.21 | 482,404 | -1.01(-3.14%) |
Jan 24, 2008 | 31.34 | 32.65 | 31.00 | 32.22 | 820,539 | +0.93(+2.98%) |
Jan 23, 2008 | 28.87 | 34.32 | 28.70 | 31.28 | 1,594,482 | +1.81(+6.15%) |
Jan 22, 2008 | 28.51 | 30.66 | 27.82 | 29.47 | 464,278 | +1.26(+4.48%) |
Jan 21, 2008 | 28.46 | 29.41 | 27.58 | 28.21 | 560,850 | +0.00(+0.00%) |
Jan 18, 2008 | 28.46 | 29.41 | 27.58 | 28.21 | 560,850 | -0.43(-1.51%) |
Jan 17, 2008 | 29.39 | 29.49 | 28.42 | 28.64 | 407,865 | -0.59(-2.03%) |
Jan 16, 2008 | 28.57 | 29.56 | 28.56 | 29.23 | 382,299 | +0.62(+2.18%) |
Jan 15, 2008 | 28.58 | 29.10 | 28.18 | 28.61 | 299,159 | -0.24(-0.83%) |
Jan 14, 2008 | 30.03 | 30.03 | 28.85 | 28.85 | 255,887 | -0.81(-2.73%) |
Jan 11, 2008 | 29.95 | 30.56 | 29.32 | 29.66 | 323,541 | -0.49(-1.64%) |
Jan 10, 2008 | 28.96 | 30.54 | 28.92 | 30.15 | 384,036 | +0.83(+2.84%) |
Jan 09, 2008 | 28.23 | 29.34 | 27.96 | 29.32 | 427,581 | +0.67(+2.34%) |
Jan 08, 2008 | 29.69 | 30.11 | 28.54 | 28.64 | 407,207 | -1.03(-3.46%) |
Jan 07, 2008 | 28.44 | 29.96 | 28.21 | 29.67 | 448,487 | +1.43(+5.05%) |
Jan 04, 2008 | 28.44 | 29.09 | 27.94 | 28.24 | 284,683 | -0.52(-1.82%) |
Jan 03, 2008 | 28.95 | 29.75 | 28.77 | 28.77 | 296,018 | -0.10(-0.35%) |
Jan 02, 2008 | 29.56 | 29.86 | 28.79 | 28.87 | 237,223 | -0.72(-2.42%) |
Jan 01, 2008 | 29.68 | 30.13 | 29.36 | 29.59 | 282,019 | +0.00(+0.00%) |
Dec 31, 2007 | 29.68 | 30.13 | 29.36 | 29.59 | 282,019 | -0.22(-0.75%) |
Dec 28, 2007 | 30.26 | 30.62 | 29.70 | 29.81 | 106,302 | -0.05(-0.16%) |
Dec 27, 2007 | 30.92 | 30.92 | 29.79 | 29.86 | 192,263 | -1.03(-3.35%) |
Dec 26, 2007 | 30.23 | 31.13 | 30.06 | 30.89 | 278,609 | +0.40(+1.32%) |
Dec 24, 2007 | 30.47 | 30.85 | 30.28 | 30.49 | 128,501 | +0.02(+0.08%) |
Dec 21, 2007 | 30.27 | 30.47 | 29.62 | 30.47 | 905,633 | +0.43(+1.44%) |
Dec 20, 2007 | 30.08 | 30.08 | 29.36 | 30.03 | 3,481,348 | +0.24(+0.80%) |
Dec 19, 2007 | 29.29 | 29.93 | 29.03 | 29.79 | 428,186 | +0.52(+1.77%) |
Dec 18, 2007 | 28.48 | 29.52 | 28.40 | 29.28 | 544,747 | +1.20(+4.26%) |
Dec 17, 2007 | 28.26 | 28.60 | 27.94 | 28.08 | 263,085 | -0.41(-1.43%) |
Dec 14, 2007 | 28.68 | 29.08 | 28.25 | 28.49 | 274,943 | -0.60(-2.07%) |
Dec 13, 2007 | 28.03 | 29.24 | 28.03 | 29.09 | 595,086 | +1.44(+5.22%) |
Dec 12, 2007 | 28.23 | 28.31 | 26.96 | 27.65 | 157,733 | +0.17(+0.62%) |
Dec 11, 2007 | 29.08 | 29.29 | 27.33 | 27.48 | 385,906 | -1.51(-5.21%) |
Dec 10, 2007 | 28.46 | 29.17 | 28.20 | 28.99 | 226,999 | +0.51(+1.79%) |
Dec 07, 2007 | 29.03 | 29.03 | 28.33 | 28.48 | 269,919 | -0.52(-1.81%) |
Dec 06, 2007 | 28.64 | 29.19 | 28.16 | 29.01 | 392,665 | +0.25(+0.86%) |
Dec 05, 2007 | 28.90 | 29.14 | 28.31 | 28.76 | 148,503 | +0.29(+1.03%) |
Dec 04, 2007 | 28.46 | 28.63 | 28.15 | 28.47 | 259,774 | -0.19(-0.65%) |
Dec 03, 2007 | 29.12 | 29.52 | 28.46 | 28.65 | 348,604 | -0.36(-1.25%) |
Nov 30, 2007 | 30.16 | 30.39 | 28.95 | 29.02 | 432,746 | -0.69(-2.34%) |
Nov 29, 2007 | 30.42 | 30.53 | 29.56 | 29.71 | 138,903 | -0.84(-2.75%) |
Nov 28, 2007 | 29.52 | 30.56 | 29.18 | 30.55 | 246,204 | +1.41(+4.84%) |
Nov 27, 2007 | 28.96 | 29.62 | 28.74 | 29.14 | 258,928 | +0.21(+0.72%) |
Nov 26, 2007 | 30.53 | 30.53 | 28.88 | 28.93 | 242,278 | -1.63(-5.33%) |
Nov 23, 2007 | 29.89 | 30.98 | 29.89 | 30.56 | 81,317 | +0.96(+3.26%) |
Nov 21, 2007 | 29.99 | 30.22 | 29.42 | 29.59 | 265,567 | -0.51(-1.69%) |
Nov 20, 2007 | 29.85 | 30.20 | 29.06 | 30.10 | 272,816 | +0.15(+0.49%) |
Nov 19, 2007 | 30.62 | 30.70 | 29.18 | 29.96 | 158,967 | -0.95(-3.07%) |
Nov 16, 2007 | 30.90 | 31.14 | 30.08 | 30.90 | 205,667 | +0.07(+0.23%) |
Nov 15, 2007 | 31.71 | 31.85 | 30.57 | 30.84 | 139,558 | -0.96(-3.03%) |
Nov 14, 2007 | 32.37 | 32.37 | 31.48 | 31.80 | 127,589 | -0.42(-1.32%) |
Nov 13, 2007 | 31.52 | 32.29 | 31.48 | 32.22 | 169,039 | +0.93(+2.98%) |
Nov 12, 2007 | 31.18 | 32.21 | 30.94 | 31.29 | 157,309 | +0.14(+0.45%) |
Nov 09, 2007 | 30.51 | 31.57 | 30.20 | 31.15 | 155,958 | +0.49(+1.61%) |
Nov 08, 2007 | 30.23 | 30.77 | 29.42 | 30.66 | 334,222 | +0.75(+2.50%) |
Nov 07, 2007 | 31.01 | 31.28 | 29.90 | 29.91 | 347,958 | -1.43(-4.55%) |
Nov 06, 2007 | 30.62 | 31.41 | 30.30 | 31.34 | 181,241 | +0.76(+2.50%) |
Nov 05, 2007 | 30.67 | 30.88 | 30.28 | 30.57 | 374,364 | -0.52(-1.66%) |
Nov 02, 2007 | 31.15 | 31.36 | 30.84 | 31.09 | 214,036 | +0.30(+0.98%) |
Nov 01, 2007 | 32.01 | 32.11 | 30.69 | 30.79 | 370,759 | -1.60(-4.95%) |
Oct 31, 2007 | 32.44 | 33.10 | 32.12 | 32.39 | 296,918 | -0.02(-0.05%) |
Oct 30, 2007 | 32.56 | 32.74 | 32.12 | 32.41 | 497,773 | -0.23(-0.71%) |
Oct 29, 2007 | 32.70 | 33.16 | 32.24 | 32.64 | 248,532 | -0.20(-0.61%) |
Oct 26, 2007 | 32.74 | 32.97 | 32.42 | 32.84 | 240,955 | +0.25(+0.78%) |
Oct 25, 2007 | 33.55 | 33.55 | 32.47 | 32.59 | 309,345 | -0.99(-2.94%) |
Oct 24, 2007 | 33.25 | 33.84 | 32.69 | 33.57 | 239,777 | +0.32(+0.97%) |
Oct 23, 2007 | 33.88 | 33.88 | 32.92 | 33.25 | 268,575 | -0.22(-0.65%) |
Oct 22, 2007 | 32.77 | 33.52 | 32.35 | 33.47 | 182,556 | +0.69(+2.12%) |
Oct 19, 2007 | 33.44 | 33.44 | 32.75 | 32.77 | 199,461 | -0.67(-2.01%) |
Oct 18, 2007 | 33.42 | 33.59 | 32.91 | 33.44 | 235,267 | -0.11(-0.32%) |
Oct 17, 2007 | 33.83 | 34.41 | 33.28 | 33.55 | 176,217 | +0.11(+0.32%) |
Oct 16, 2007 | 33.30 | 34.12 | 33.30 | 33.44 | 203,295 | +0.04(+0.12%) |
Oct 15, 2007 | 34.17 | 34.58 | 33.04 | 33.40 | 125,458 | -0.82(-2.39%) |
Oct 12, 2007 | 34.34 | 34.90 | 34.14 | 34.22 | 94,817 | -0.15(-0.43%) |
Oct 11, 2007 | 34.80 | 34.93 | 34.07 | 34.37 | 165,311 | -0.32(-0.93%) |
Oct 10, 2007 | 34.74 | 34.78 | 34.31 | 34.69 | 115,394 | -0.07(-0.20%) |
Oct 09, 2007 | 34.85 | 34.94 | 34.33 | 34.76 | 144,520 | -0.05(-0.16%) |
Oct 08, 2007 | 34.85 | 35.69 | 34.65 | 34.82 | 141,772 | -0.16(-0.46%) |
Oct 05, 2007 | 34.55 | 35.52 | 34.55 | 34.98 | 212,598 | +0.51(+1.48%) |
Oct 04, 2007 | 34.32 | 35.06 | 34.19 | 34.47 | 150,013 | +0.22(+0.65%) |
Oct 03, 2007 | 34.58 | 34.93 | 34.14 | 34.24 | 185,203 | -0.47(-1.36%) |
Oct 02, 2007 | 33.61 | 34.82 | 33.61 | 34.71 | 151,805 | +1.21(+3.61%) |