Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 21.36 | 22.78 | 20.82 | 22.61 | 866,752 | +1.12(+5.21%) |
Sep 29, 2008 | 22.21 | 22.40 | 20.69 | 21.49 | 884,555 | -1.40(-6.11%) |
Sep 26, 2008 | 23.12 | 23.67 | 22.52 | 22.89 | 0 | -0.88(-3.72%) |
Sep 25, 2008 | 23.20 | 23.80 | 22.61 | 23.77 | 545,025 | +0.81(+3.55%) |
Sep 24, 2008 | 22.31 | 23.41 | 22.17 | 22.96 | 730,829 | +0.40(+1.79%) |
Sep 23, 2008 | 23.71 | 24.01 | 22.22 | 22.56 | 712,085 | -0.97(-4.14%) |
Sep 22, 2008 | 25.05 | 25.26 | 23.02 | 23.53 | 566,612 | -1.48(-5.90%) |
Sep 19, 2008 | 26.17 | 26.47 | 22.26 | 25.01 | 0 | +1.38(+5.86%) |
Sep 18, 2008 | 25.71 | 25.72 | 22.26 | 23.62 | 1,303,355 | -2.23(-8.61%) |
Sep 17, 2008 | 27.98 | 28.46 | 25.40 | 25.85 | 865,526 | -3.05(-10.55%) |
Sep 16, 2008 | 28.42 | 29.21 | 27.82 | 28.90 | 906,315 | +1.16(+4.19%) |
Sep 15, 2008 | 27.81 | 28.88 | 27.16 | 27.73 | 582,259 | -0.36(-1.29%) |
Sep 12, 2008 | 27.34 | 28.40 | 27.14 | 28.10 | 504,692 | +0.24(+0.87%) |
Sep 11, 2008 | 26.00 | 28.07 | 25.62 | 27.85 | 638,098 | +1.46(+5.54%) |
Sep 10, 2008 | 26.27 | 26.75 | 25.14 | 26.39 | 843,287 | +0.31(+1.17%) |
Sep 09, 2008 | 26.71 | 27.85 | 25.92 | 26.08 | 521,824 | -0.64(-2.40%) |
Sep 08, 2008 | 27.69 | 27.69 | 24.93 | 26.72 | 742,930 | -0.11(-0.41%) |
Sep 05, 2008 | 27.45 | 27.51 | 26.56 | 26.84 | 0 | -0.77(-2.77%) |
Sep 04, 2008 | 27.83 | 29.13 | 26.62 | 27.60 | 846,817 | -0.61(-2.17%) |
Sep 03, 2008 | 28.22 | 29.22 | 27.62 | 28.21 | 682,785 | -0.12(-0.42%) |
Sep 02, 2008 | 28.67 | 29.09 | 27.22 | 28.33 | 1,020,451 | +1.77(+6.65%) |
Aug 29, 2008 | 25.59 | 26.72 | 25.46 | 26.56 | 294,804 | +0.61(+2.36%) |
Aug 28, 2008 | 24.94 | 26.44 | 24.86 | 25.95 | 547,999 | +1.13(+4.57%) |
Aug 27, 2008 | 24.42 | 25.12 | 24.42 | 24.82 | 612,722 | +0.30(+1.22%) |
Aug 26, 2008 | 25.48 | 25.68 | 24.32 | 24.52 | 614,207 | -1.29(-5.01%) |
Aug 25, 2008 | 25.81 | 26.54 | 25.42 | 25.81 | 554,001 | -0.26(-1.01%) |
Aug 22, 2008 | 25.72 | 26.46 | 25.48 | 26.08 | 722,287 | +0.62(+2.43%) |
Aug 21, 2008 | 25.01 | 25.95 | 24.63 | 25.46 | 728,852 | -0.05(-0.19%) |
Aug 20, 2008 | 25.63 | 25.95 | 24.56 | 25.51 | 725,805 | -0.19(-0.73%) |
Aug 19, 2008 | 26.93 | 27.03 | 25.05 | 25.69 | 770,863 | -1.61(-5.89%) |
Aug 18, 2008 | 28.21 | 29.22 | 27.02 | 27.30 | 930,773 | -0.85(-3.02%) |
Aug 15, 2008 | 26.79 | 28.71 | 26.79 | 28.15 | 0 | +1.05(+3.88%) |
Aug 14, 2008 | 26.24 | 27.48 | 26.24 | 27.10 | 865,767 | +1.45(+5.67%) |
Aug 13, 2008 | 26.44 | 26.44 | 24.99 | 25.65 | 583,298 | -0.97(-3.63%) |
Aug 12, 2008 | 26.16 | 27.01 | 25.93 | 26.61 | 847,142 | +0.55(+2.11%) |
Aug 11, 2008 | 26.11 | 26.79 | 25.05 | 26.06 | 868,111 | +0.08(+0.29%) |
Aug 08, 2008 | 25.37 | 26.61 | 24.53 | 25.99 | 1,781,449 | +1.09(+4.36%) |
Aug 07, 2008 | 25.81 | 26.53 | 24.18 | 24.90 | 1,394,391 | -1.51(-5.72%) |
Aug 06, 2008 | 26.37 | 26.77 | 25.46 | 26.41 | 560,673 | +0.00(+0.00%) |
Aug 05, 2008 | 25.22 | 26.63 | 25.04 | 26.41 | 1,263,310 | +1.43(+5.71%) |
Aug 04, 2008 | 24.34 | 25.52 | 23.59 | 24.99 | 783,050 | +0.63(+2.57%) |
Aug 01, 2008 | 24.91 | 25.08 | 23.66 | 24.36 | 493,927 | -0.55(-2.21%) |
Jul 31, 2008 | 24.23 | 25.33 | 24.18 | 24.91 | 545,886 | +0.38(+1.56%) |
Jul 30, 2008 | 24.55 | 25.71 | 23.94 | 24.53 | 1,012,025 | +0.22(+0.92%) |
Jul 29, 2008 | 24.30 | 25.04 | 23.27 | 24.30 | 1,078,888 | +1.03(+4.42%) |
Jul 28, 2008 | 23.76 | 24.29 | 23.03 | 23.27 | 1,446,670 | -1.05(-4.32%) |
Jul 25, 2008 | 23.16 | 24.68 | 23.16 | 24.32 | 1,053,071 | +1.30(+5.65%) |
Jul 24, 2008 | 24.00 | 24.10 | 22.10 | 23.02 | 724,278 | -1.12(-4.64%) |
Jul 23, 2008 | 24.49 | 25.26 | 23.49 | 24.14 | 1,179,527 | -0.08(-0.34%) |
Jul 22, 2008 | 21.67 | 24.48 | 21.43 | 24.23 | 1,490,538 | +2.24(+10.19%) |
Jul 21, 2008 | 22.52 | 22.92 | 21.56 | 21.99 | 392,626 | -0.68(-3.01%) |
Jul 18, 2008 | 22.45 | 23.06 | 21.63 | 22.67 | 868,363 | +0.26(+1.15%) |
Jul 17, 2008 | 21.43 | 22.72 | 20.56 | 22.41 | 1,187,604 | +0.90(+4.17%) |
Jul 16, 2008 | 19.05 | 21.64 | 18.95 | 21.51 | 1,442,791 | +2.57(+13.59%) |
Jul 15, 2008 | 17.46 | 19.73 | 17.18 | 18.94 | 1,231,708 | +1.16(+6.54%) |
Jul 14, 2008 | 18.16 | 18.32 | 17.64 | 17.78 | 870,221 | -0.08(-0.47%) |
Jul 11, 2008 | 17.59 | 18.42 | 17.23 | 17.86 | 899,892 | -0.25(-1.38%) |
Jul 10, 2008 | 18.38 | 18.53 | 17.68 | 18.11 | 751,834 | -0.16(-0.88%) |
Jul 09, 2008 | 19.16 | 19.16 | 18.16 | 18.27 | 1,128,402 | -0.55(-2.92%) |
Jul 08, 2008 | 18.23 | 19.05 | 18.23 | 18.82 | 1,273,937 | +0.63(+3.44%) |
Jul 07, 2008 | 18.72 | 18.98 | 18.17 | 18.19 | 818,158 | -0.29(-1.54%) |
Jul 04, 2008 | 18.93 | 19.04 | 18.15 | 18.48 | 556,719 | +0.00(+0.00%) |
Jul 03, 2008 | 18.93 | 19.04 | 18.15 | 18.48 | 556,719 | -0.45(-2.39%) |
Jul 02, 2008 | 19.77 | 19.95 | 18.83 | 18.93 | 811,223 | -0.63(-3.20%) |
Jul 01, 2008 | 19.45 | 19.79 | 18.75 | 19.56 | 638,400 | -0.03(-0.18%) |
Jun 30, 2008 | 19.79 | 20.39 | 19.15 | 19.59 | 1,185,707 | -0.81(-3.96%) |
Jun 27, 2008 | 20.53 | 20.98 | 20.06 | 20.40 | 1,698,330 | -0.06(-0.27%) |
Jun 26, 2008 | 21.08 | 21.12 | 20.18 | 20.46 | 994,270 | -1.22(-5.65%) |
Jun 25, 2008 | 21.56 | 22.96 | 21.56 | 21.68 | 615,956 | +0.28(+1.30%) |
Jun 24, 2008 | 21.27 | 21.93 | 20.60 | 21.40 | 630,151 | -0.15(-0.68%) |
Jun 23, 2008 | 21.95 | 22.13 | 21.47 | 21.55 | 996,121 | -0.33(-1.49%) |
Jun 20, 2008 | 22.26 | 22.26 | 21.22 | 21.88 | 1,653,719 | -0.51(-2.27%) |
Jun 19, 2008 | 21.14 | 22.43 | 21.03 | 22.38 | 1,274,808 | +1.18(+5.58%) |
Jun 18, 2008 | 20.94 | 21.28 | 20.60 | 21.20 | 648,346 | -0.29(-1.33%) |
Jun 17, 2008 | 21.62 | 22.36 | 21.42 | 21.49 | 861,411 | +0.09(+0.42%) |
Jun 16, 2008 | 20.72 | 21.56 | 20.70 | 21.39 | 728,595 | +0.54(+2.57%) |
Jun 13, 2008 | 20.75 | 21.19 | 20.57 | 20.86 | 839,319 | +0.33(+1.59%) |
Jun 12, 2008 | 21.05 | 21.72 | 20.22 | 20.53 | 639,097 | -0.22(-1.07%) |
Jun 11, 2008 | 21.81 | 21.90 | 20.58 | 20.75 | 1,157,374 | -1.38(-6.22%) |
Jun 10, 2008 | 22.77 | 23.02 | 21.88 | 22.13 | 857,739 | -0.17(-0.75%) |
Jun 09, 2008 | 22.89 | 23.25 | 21.92 | 22.30 | 746,179 | -0.47(-2.08%) |
Jun 06, 2008 | 23.66 | 23.70 | 22.37 | 22.77 | 895,477 | -1.13(-4.72%) |
Jun 05, 2008 | 23.08 | 24.28 | 22.88 | 23.90 | 855,876 | +0.90(+3.93%) |
Jun 04, 2008 | 22.95 | 23.50 | 22.75 | 23.00 | 719,254 | +0.08(+0.36%) |
Jun 03, 2008 | 23.07 | 23.65 | 22.81 | 22.91 | 599,674 | -0.07(-0.30%) |
Jun 02, 2008 | 23.34 | 23.62 | 22.28 | 22.98 | 423,428 | -0.31(-1.31%) |
May 30, 2008 | 23.78 | 23.83 | 22.98 | 23.29 | 379,882 | -0.39(-1.65%) |
May 29, 2008 | 22.26 | 23.90 | 21.99 | 23.68 | 1,214,932 | +1.66(+7.52%) |
May 28, 2008 | 22.26 | 23.18 | 21.93 | 22.02 | 1,019,900 | +0.17(+0.80%) |
May 27, 2008 | 21.01 | 22.20 | 20.66 | 21.85 | 1,234,828 | +0.93(+4.46%) |
May 26, 2008 | 21.33 | 21.35 | 20.66 | 20.91 | 0 | +0.00(+0.00%) |
May 23, 2008 | 21.33 | 21.35 | 20.66 | 20.91 | 1,513,423 | -0.67(-3.13%) |
May 22, 2008 | 22.04 | 22.80 | 21.38 | 21.59 | 909,208 | -0.43(-1.96%) |
May 21, 2008 | 23.52 | 23.57 | 21.82 | 22.02 | 1,272,680 | -1.59(-6.75%) |
May 20, 2008 | 23.69 | 24.00 | 23.35 | 23.61 | 1,055,482 | -0.32(-1.34%) |
May 19, 2008 | 24.76 | 25.33 | 23.71 | 23.93 | 1,177,648 | -0.97(-3.91%) |
May 16, 2008 | 25.25 | 25.40 | 24.43 | 24.91 | 3,104,974 | -0.02(-0.08%) |
May 15, 2008 | 23.96 | 25.04 | 23.83 | 24.93 | 591,657 | +0.72(+2.99%) |
May 14, 2008 | 24.75 | 25.16 | 24.17 | 24.21 | 617,672 | -0.54(-2.19%) |
May 13, 2008 | 24.77 | 25.08 | 24.35 | 24.75 | 563,631 | -0.02(-0.08%) |
May 12, 2008 | 24.69 | 25.36 | 24.57 | 24.77 | 439,252 | +0.14(+0.57%) |
May 09, 2008 | 24.83 | 25.40 | 24.09 | 24.63 | 341,047 | -0.70(-2.77%) |
May 08, 2008 | 26.27 | 26.31 | 23.31 | 25.33 | 1,560,344 | -1.13(-4.26%) |
May 07, 2008 | 27.34 | 28.17 | 26.25 | 26.46 | 667,161 | -1.09(-3.94%) |
May 06, 2008 | 28.83 | 29.03 | 27.00 | 27.55 | 919,466 | -1.59(-5.47%) |
May 05, 2008 | 30.09 | 30.36 | 29.14 | 29.14 | 507,540 | -1.11(-3.68%) |
May 02, 2008 | 29.03 | 30.25 | 28.46 | 30.25 | 960,036 | +1.47(+5.13%) |
May 01, 2008 | 27.36 | 29.61 | 27.02 | 28.78 | 1,151,838 | +1.58(+5.81%) |
Apr 30, 2008 | 26.96 | 27.76 | 26.79 | 27.20 | 875,321 | +0.32(+1.19%) |
Apr 29, 2008 | 26.98 | 27.55 | 26.72 | 26.88 | 839,209 | -0.14(-0.52%) |
Apr 28, 2008 | 25.82 | 27.21 | 25.82 | 27.02 | 525,157 | +1.08(+4.16%) |
Apr 25, 2008 | 26.42 | 26.42 | 25.64 | 25.94 | 389,692 | -0.17(-0.64%) |
Apr 24, 2008 | 24.86 | 26.54 | 24.86 | 26.11 | 442,052 | +1.19(+4.77%) |
Apr 23, 2008 | 25.12 | 25.12 | 24.02 | 24.92 | 550,090 | -0.21(-0.83%) |
Apr 22, 2008 | 27.14 | 27.25 | 24.16 | 25.12 | 1,508,121 | -2.26(-8.26%) |
Apr 21, 2008 | 27.71 | 27.83 | 26.88 | 27.39 | 249,115 | -0.34(-1.23%) |
Apr 18, 2008 | 27.46 | 27.83 | 27.26 | 27.73 | 173,040 | +0.56(+2.07%) |
Apr 17, 2008 | 26.57 | 27.36 | 26.47 | 27.16 | 452,613 | +0.49(+1.85%) |
Apr 16, 2008 | 26.30 | 26.82 | 26.17 | 26.67 | 876,113 | +0.49(+1.89%) |
Apr 15, 2008 | 26.89 | 27.16 | 25.91 | 26.17 | 489,812 | -0.40(-1.49%) |
Apr 14, 2008 | 26.30 | 26.62 | 26.08 | 26.57 | 371,771 | +0.25(+0.95%) |
Apr 11, 2008 | 26.36 | 26.72 | 25.92 | 26.32 | 327,843 | -0.21(-0.79%) |
Apr 10, 2008 | 26.21 | 26.84 | 25.86 | 26.53 | 464,091 | +0.38(+1.44%) |
Apr 09, 2008 | 27.36 | 27.36 | 25.93 | 26.15 | 670,478 | -1.06(-3.91%) |
Apr 08, 2008 | 27.15 | 27.43 | 26.75 | 27.22 | 514,969 | -0.06(-0.20%) |
Apr 07, 2008 | 27.39 | 27.41 | 26.95 | 27.27 | 369,663 | -0.08(-0.28%) |
Apr 04, 2008 | 27.39 | 27.49 | 26.96 | 27.35 | 1,181,139 | -0.24(-0.88%) |
Apr 03, 2008 | 26.56 | 27.94 | 26.45 | 27.59 | 768,113 | -0.21(-0.75%) |
Apr 02, 2008 | 27.78 | 28.13 | 27.20 | 27.80 | 667,319 | -0.07(-0.25%) |
Apr 01, 2008 | 26.96 | 28.35 | 26.53 | 27.87 | 995,230 | +1.36(+5.12%) |
Mar 31, 2008 | 25.50 | 26.71 | 24.89 | 26.52 | 775,126 | +0.94(+3.67%) |
Mar 28, 2008 | 25.81 | 25.95 | 25.08 | 25.58 | 384,731 | -0.20(-0.78%) |
Mar 27, 2008 | 25.74 | 26.62 | 25.14 | 25.78 | 420,398 | -0.24(-0.91%) |
Mar 26, 2008 | 25.88 | 26.23 | 25.53 | 26.01 | 607,673 | -0.19(-0.72%) |
Mar 25, 2008 | 25.35 | 26.64 | 25.00 | 26.20 | 824,699 | +0.85(+3.35%) |
Mar 24, 2008 | 24.30 | 25.56 | 24.12 | 25.35 | 1,222,028 | +1.06(+4.35%) |
Mar 21, 2008 | 23.41 | 24.48 | 23.24 | 24.30 | 562,537 | +0.00(+0.00%) |
Mar 20, 2008 | 23.41 | 24.48 | 23.24 | 24.30 | 562,537 | +1.06(+4.55%) |
Mar 19, 2008 | 23.01 | 23.48 | 22.54 | 23.24 | 834,041 | +0.08(+0.33%) |
Mar 18, 2008 | 21.66 | 23.45 | 20.88 | 23.16 | 1,060,994 | +1.41(+6.49%) |
Mar 17, 2008 | 21.57 | 22.01 | 20.87 | 21.75 | 477,888 | -0.63(-2.80%) |
Mar 14, 2008 | 23.50 | 23.50 | 21.55 | 22.38 | 543,042 | -0.88(-3.80%) |
Mar 13, 2008 | 22.86 | 24.05 | 22.36 | 23.26 | 688,544 | +0.28(+1.21%) |
Mar 12, 2008 | 24.04 | 24.04 | 22.68 | 22.98 | 874,054 | -0.88(-3.67%) |
Mar 11, 2008 | 23.78 | 24.19 | 23.09 | 23.86 | 911,366 | +0.41(+1.75%) |
Mar 10, 2008 | 23.84 | 24.02 | 22.77 | 23.45 | 972,449 | -0.25(-1.06%) |
Mar 07, 2008 | 23.73 | 25.10 | 23.31 | 23.70 | 414,074 | -0.35(-1.45%) |
Mar 06, 2008 | 24.98 | 25.05 | 23.64 | 24.05 | 534,516 | -0.96(-3.84%) |
Mar 05, 2008 | 24.83 | 25.20 | 24.08 | 25.01 | 937,955 | +0.07(+0.28%) |
Mar 04, 2008 | 24.77 | 25.19 | 23.98 | 24.94 | 770,404 | +0.02(+0.08%) |
Mar 03, 2008 | 25.05 | 25.22 | 23.60 | 24.92 | 696,761 | -0.21(-0.83%) |
Feb 29, 2008 | 25.63 | 26.01 | 25.05 | 25.12 | 892,611 | -0.67(-2.62%) |
Feb 28, 2008 | 26.93 | 27.27 | 25.33 | 25.80 | 635,699 | -1.18(-4.38%) |
Feb 27, 2008 | 27.45 | 27.62 | 26.66 | 26.98 | 551,476 | -0.21(-0.77%) |
Feb 26, 2008 | 27.48 | 27.64 | 26.69 | 27.19 | 645,185 | -0.34(-1.24%) |
Feb 25, 2008 | 27.34 | 27.71 | 26.70 | 27.53 | 849,420 | +0.17(+0.61%) |
Feb 22, 2008 | 27.92 | 28.10 | 26.78 | 27.36 | 862,694 | -0.74(-2.65%) |
Feb 21, 2008 | 28.00 | 29.20 | 27.26 | 28.11 | 816,133 | +1.61(+6.06%) |
Feb 20, 2008 | 26.47 | 26.72 | 25.92 | 26.50 | 767,095 | -0.02(-0.08%) |
Feb 19, 2008 | 27.24 | 27.34 | 25.88 | 26.52 | 430,171 | -0.38(-1.40%) |
Feb 18, 2008 | 27.17 | 27.20 | 26.53 | 26.90 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 27.17 | 27.20 | 26.53 | 26.90 | 250,226 | -0.22(-0.82%) |
Feb 14, 2008 | 28.00 | 28.00 | 26.56 | 27.12 | 329,204 | -1.02(-3.61%) |
Feb 13, 2008 | 27.97 | 28.20 | 27.35 | 28.14 | 202,078 | +0.72(+2.64%) |
Feb 12, 2008 | 27.92 | 28.87 | 27.00 | 27.41 | 286,934 | -0.37(-1.33%) |
Feb 11, 2008 | 27.91 | 28.05 | 27.08 | 27.78 | 158,385 | -0.12(-0.42%) |
Feb 08, 2008 | 28.26 | 28.35 | 27.18 | 27.90 | 389,402 | -0.29(-1.01%) |
Feb 07, 2008 | 26.93 | 28.37 | 26.79 | 28.19 | 561,005 | +1.26(+4.68%) |
Feb 06, 2008 | 27.32 | 28.67 | 26.80 | 26.93 | 591,154 | -0.42(-1.53%) |
Feb 05, 2008 | 28.39 | 28.96 | 26.95 | 27.34 | 671,343 | -1.18(-4.15%) |
Feb 04, 2008 | 29.06 | 29.06 | 27.85 | 28.53 | 542,421 | -0.37(-1.28%) |
Feb 01, 2008 | 27.24 | 28.92 | 27.23 | 28.90 | 1,361,244 | +1.74(+6.41%) |
Jan 31, 2008 | 26.04 | 28.00 | 25.99 | 27.16 | 979,645 | +0.84(+3.20%) |
Jan 30, 2008 | 25.92 | 26.98 | 25.84 | 26.31 | 544,853 | +0.54(+2.11%) |
Jan 29, 2008 | 25.73 | 26.26 | 25.33 | 25.77 | 284,864 | -0.22(-0.83%) |
Jan 28, 2008 | 24.69 | 26.04 | 24.69 | 25.99 | 260,690 | +0.99(+3.95%) |
Jan 25, 2008 | 25.74 | 26.02 | 24.53 | 25.00 | 382,742 | -0.65(-2.52%) |
Jan 24, 2008 | 26.96 | 27.00 | 25.33 | 25.65 | 564,428 | -1.30(-4.83%) |
Jan 23, 2008 | 25.88 | 27.12 | 24.99 | 26.95 | 709,501 | +1.10(+4.25%) |
Jan 22, 2008 | 23.92 | 26.02 | 23.80 | 25.85 | 953,203 | +0.95(+3.80%) |
Jan 21, 2008 | 24.87 | 25.40 | 24.53 | 24.90 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 24.87 | 25.40 | 24.53 | 24.90 | 424,273 | +0.27(+1.10%) |
Jan 17, 2008 | 25.01 | 25.53 | 24.31 | 24.63 | 500,508 | -0.17(-0.67%) |
Jan 16, 2008 | 24.18 | 25.19 | 23.54 | 24.80 | 522,587 | +0.34(+1.39%) |
Jan 15, 2008 | 23.41 | 24.67 | 23.38 | 24.46 | 593,731 | +0.97(+4.15%) |
Jan 14, 2008 | 24.04 | 24.04 | 22.84 | 23.48 | 588,990 | -0.38(-1.60%) |
Jan 11, 2008 | 25.54 | 25.54 | 23.45 | 23.86 | 829,552 | -1.24(-4.93%) |
Jan 10, 2008 | 23.66 | 25.53 | 22.68 | 25.10 | 946,607 | +1.29(+5.44%) |
Jan 09, 2008 | 24.19 | 24.19 | 22.96 | 23.81 | 659,558 | -0.22(-0.90%) |
Jan 08, 2008 | 24.23 | 24.55 | 23.70 | 24.02 | 977,767 | -0.14(-0.58%) |
Jan 07, 2008 | 24.74 | 24.74 | 22.89 | 24.16 | 1,026,921 | -0.15(-0.60%) |
Jan 04, 2008 | 24.55 | 24.69 | 23.84 | 24.31 | 479,757 | -0.62(-2.48%) |
Jan 03, 2008 | 25.95 | 25.95 | 24.41 | 24.93 | 664,588 | -1.08(-4.15%) |
Jan 02, 2008 | 26.18 | 26.33 | 25.63 | 26.01 | 594,881 | -0.13(-0.51%) |
Jan 01, 2008 | 25.92 | 26.33 | 25.37 | 26.14 | 686,722 | +0.00(+0.00%) |
Dec 31, 2007 | 25.92 | 26.33 | 25.37 | 26.14 | 686,722 | +0.47(+1.82%) |
Dec 28, 2007 | 26.47 | 26.58 | 25.15 | 25.67 | 394,958 | -0.57(-2.17%) |
Dec 27, 2007 | 26.51 | 26.51 | 25.86 | 26.24 | 297,368 | -0.26(-1.00%) |
Dec 26, 2007 | 26.57 | 26.63 | 26.17 | 26.51 | 183,681 | -0.21(-0.78%) |
Dec 24, 2007 | 26.63 | 27.09 | 26.34 | 26.72 | 110,237 | +0.01(+0.03%) |
Dec 21, 2007 | 26.76 | 26.93 | 25.60 | 26.71 | 569,585 | -0.06(-0.21%) |
Dec 20, 2007 | 26.61 | 26.79 | 26.20 | 26.77 | 1,028,502 | +0.20(+0.76%) |
Dec 19, 2007 | 26.91 | 26.93 | 26.31 | 26.56 | 725,384 | -0.23(-0.86%) |
Dec 18, 2007 | 26.45 | 26.86 | 26.19 | 26.79 | 650,072 | +0.42(+1.58%) |
Dec 17, 2007 | 26.38 | 26.93 | 25.72 | 26.38 | 555,644 | -0.08(-0.29%) |
Dec 14, 2007 | 26.09 | 27.03 | 25.72 | 26.45 | 752,692 | +0.24(+0.90%) |
Dec 13, 2007 | 24.66 | 26.86 | 24.54 | 26.22 | 1,112,151 | +0.91(+3.60%) |
Dec 12, 2007 | 26.85 | 27.07 | 25.15 | 25.31 | 1,211,322 | -1.24(-4.67%) |
Dec 11, 2007 | 26.95 | 27.07 | 26.37 | 26.54 | 621,902 | -0.38(-1.42%) |
Dec 10, 2007 | 26.96 | 27.21 | 26.42 | 26.93 | 313,035 | -0.03(-0.13%) |
Dec 07, 2007 | 26.57 | 27.14 | 26.44 | 26.96 | 681,855 | +0.59(+2.24%) |
Dec 06, 2007 | 26.56 | 27.31 | 26.13 | 26.37 | 805,296 | +0.08(+0.29%) |
Dec 05, 2007 | 26.72 | 26.94 | 26.04 | 26.29 | 933,212 | +0.10(+0.40%) |
Dec 04, 2007 | 25.84 | 26.67 | 25.73 | 26.19 | 979,492 | +0.13(+0.51%) |
Dec 03, 2007 | 25.00 | 26.06 | 25.00 | 26.06 | 1,095,651 | +0.92(+3.65%) |
Nov 30, 2007 | 24.18 | 25.53 | 24.18 | 25.14 | 1,400,896 | +1.45(+6.14%) |
Nov 29, 2007 | 23.31 | 24.07 | 23.02 | 23.68 | 935,904 | +0.38(+1.61%) |
Nov 28, 2007 | 22.04 | 23.66 | 22.04 | 23.31 | 1,460,463 | +1.27(+5.78%) |
Nov 27, 2007 | 23.04 | 23.04 | 21.74 | 22.04 | 531,211 | -0.51(-2.25%) |
Nov 26, 2007 | 22.52 | 23.26 | 22.30 | 22.54 | 756,343 | +0.24(+1.06%) |
Nov 23, 2007 | 22.04 | 22.65 | 21.95 | 22.31 | 437,645 | +0.83(+3.85%) |
Nov 21, 2007 | 21.16 | 21.75 | 21.05 | 21.48 | 922,720 | -0.19(-0.87%) |
Nov 20, 2007 | 21.69 | 22.81 | 21.28 | 21.67 | 1,140,105 | -0.20(-0.92%) |
Nov 19, 2007 | 22.63 | 22.96 | 21.14 | 21.87 | 959,535 | -1.20(-5.19%) |
Nov 16, 2007 | 23.83 | 23.91 | 22.82 | 23.06 | 756,860 | -0.90(-3.75%) |
Nov 15, 2007 | 23.96 | 24.42 | 23.03 | 23.96 | 1,637,044 | +1.15(+5.06%) |
Nov 14, 2007 | 24.24 | 24.24 | 22.47 | 22.81 | 1,083,391 | -0.82(-3.47%) |
Nov 13, 2007 | 23.16 | 24.25 | 23.16 | 23.63 | 1,264,069 | +0.67(+2.91%) |
Nov 12, 2007 | 22.52 | 24.69 | 22.52 | 22.96 | 768,230 | +0.26(+1.16%) |
Nov 09, 2007 | 23.54 | 23.65 | 22.38 | 22.70 | 589,261 | -0.70(-3.00%) |
Nov 08, 2007 | 23.06 | 23.83 | 21.95 | 23.40 | 1,150,526 | +0.65(+2.84%) |
Nov 07, 2007 | 23.01 | 23.29 | 22.50 | 22.75 | 798,368 | -0.81(-3.43%) |
Nov 06, 2007 | 24.30 | 24.31 | 23.21 | 23.56 | 630,525 | -0.55(-2.28%) |
Nov 05, 2007 | 24.53 | 24.55 | 23.66 | 24.11 | 646,210 | -0.65(-2.61%) |
Nov 02, 2007 | 24.73 | 25.31 | 24.41 | 24.76 | 647,916 | -0.22(-0.86%) |
Nov 01, 2007 | 25.60 | 26.00 | 24.92 | 24.97 | 1,034,251 | -1.34(-5.08%) |
Oct 31, 2007 | 27.47 | 27.48 | 25.15 | 26.31 | 1,964,445 | -0.93(-3.40%) |
Oct 30, 2007 | 27.13 | 27.97 | 26.77 | 27.23 | 838,353 | -0.07(-0.25%) |
Oct 29, 2007 | 26.93 | 27.52 | 26.23 | 27.30 | 755,423 | +0.50(+1.87%) |
Oct 26, 2007 | 28.05 | 28.05 | 26.18 | 26.80 | 563,405 | -0.10(-0.39%) |
Oct 25, 2007 | 27.41 | 27.55 | 26.38 | 26.91 | 908,779 | -0.51(-1.85%) |
Oct 24, 2007 | 27.48 | 27.56 | 27.06 | 27.41 | 888,801 | -0.13(-0.48%) |
Oct 23, 2007 | 26.79 | 27.82 | 26.09 | 27.55 | 1,171,797 | +1.28(+4.87%) |
Oct 22, 2007 | 25.16 | 26.51 | 24.55 | 26.27 | 1,109,564 | +0.08(+0.32%) |
Oct 19, 2007 | 26.09 | 26.57 | 25.80 | 26.18 | 1,383,074 | -0.19(-0.74%) |
Oct 18, 2007 | 26.79 | 27.00 | 26.02 | 26.38 | 772,814 | -0.56(-2.09%) |
Oct 17, 2007 | 27.62 | 27.66 | 25.95 | 26.94 | 775,832 | -0.23(-0.85%) |
Oct 16, 2007 | 26.38 | 27.28 | 26.10 | 27.17 | 727,971 | +0.05(+0.18%) |
Oct 15, 2007 | 28.28 | 28.36 | 26.40 | 27.12 | 1,150,957 | -1.09(-3.85%) |
Oct 12, 2007 | 28.04 | 28.35 | 27.39 | 28.21 | 883,483 | +0.12(+0.42%) |
Oct 11, 2007 | 28.45 | 29.45 | 26.79 | 28.09 | 2,139,504 | -1.74(-5.83%) |
Oct 10, 2007 | 30.19 | 30.44 | 29.45 | 29.83 | 571,454 | -0.54(-1.79%) |
Oct 09, 2007 | 30.95 | 30.95 | 29.54 | 30.37 | 848,557 | -0.15(-0.50%) |
Oct 08, 2007 | 31.46 | 31.46 | 29.98 | 30.52 | 473,864 | -0.55(-1.77%) |
Oct 05, 2007 | 30.54 | 31.48 | 30.14 | 31.07 | 709,862 | +0.60(+1.96%) |
Oct 04, 2007 | 30.12 | 31.16 | 29.67 | 30.47 | 1,149,663 | +0.58(+1.96%) |
Oct 03, 2007 | 29.57 | 30.06 | 28.57 | 29.89 | 944,279 | +0.11(+0.37%) |
Oct 02, 2007 | 27.89 | 30.11 | 27.39 | 29.78 | 1,556,551 | +2.11(+7.62%) |