Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 36.75 | 38.68 | 36.19 | 37.54 | 491,716 | +1.07(+2.93%) |
Sep 29, 2008 | 37.99 | 37.99 | 35.20 | 36.47 | 485,771 | -2.23(-5.77%) |
Sep 26, 2008 | 38.03 | 39.14 | 37.66 | 38.71 | 302,246 | -0.17(-0.44%) |
Sep 25, 2008 | 38.69 | 39.73 | 38.69 | 38.88 | 235,972 | +0.17(+0.44%) |
Sep 24, 2008 | 39.66 | 39.78 | 38.65 | 38.71 | 222,648 | -0.75(-1.90%) |
Sep 23, 2008 | 40.52 | 41.20 | 39.05 | 39.45 | 268,685 | -0.87(-2.15%) |
Sep 22, 2008 | 41.58 | 41.73 | 39.95 | 40.32 | 279,664 | -1.31(-3.14%) |
Sep 19, 2008 | 41.32 | 44.31 | 41.32 | 41.63 | 1,029,924 | +1.94(+4.90%) |
Sep 18, 2008 | 38.54 | 39.90 | 35.89 | 39.68 | 671,891 | +2.11(+5.63%) |
Sep 17, 2008 | 38.88 | 39.44 | 36.69 | 37.57 | 501,222 | -2.46(-6.15%) |
Sep 16, 2008 | 40.18 | 40.38 | 38.47 | 40.03 | 533,614 | +0.18(+0.45%) |
Sep 15, 2008 | 39.76 | 40.38 | 38.87 | 39.85 | 447,081 | +0.11(+0.28%) |
Sep 12, 2008 | 39.14 | 39.85 | 38.88 | 39.74 | 388,113 | +0.14(+0.35%) |
Sep 11, 2008 | 39.08 | 40.08 | 38.46 | 39.60 | 441,249 | +0.07(+0.18%) |
Sep 10, 2008 | 38.21 | 39.93 | 38.11 | 39.53 | 498,947 | +1.82(+4.84%) |
Sep 09, 2008 | 39.09 | 39.71 | 37.70 | 37.71 | 536,473 | -1.62(-4.11%) |
Sep 08, 2008 | 39.34 | 39.77 | 38.64 | 39.32 | 336,605 | +0.89(+2.31%) |
Sep 05, 2008 | 38.49 | 38.88 | 37.27 | 38.44 | 354,910 | -0.37(-0.95%) |
Sep 04, 2008 | 39.46 | 39.92 | 37.78 | 38.81 | 475,353 | -1.08(-2.70%) |
Sep 03, 2008 | 39.80 | 39.97 | 39.29 | 39.88 | 450,402 | +0.09(+0.23%) |
Sep 02, 2008 | 40.55 | 41.33 | 39.35 | 39.79 | 467,688 | -0.03(-0.08%) |
Aug 29, 2008 | 40.03 | 40.59 | 39.61 | 39.82 | 423,295 | -0.31(-0.77%) |
Aug 28, 2008 | 38.65 | 40.50 | 38.62 | 40.13 | 414,782 | +1.70(+4.41%) |
Aug 27, 2008 | 37.64 | 39.28 | 36.91 | 38.44 | 340,404 | +0.88(+2.34%) |
Aug 26, 2008 | 37.39 | 37.75 | 36.83 | 37.56 | 364,297 | -0.01(-0.03%) |
Aug 25, 2008 | 38.56 | 38.56 | 36.86 | 37.57 | 185,514 | -1.20(-3.09%) |
Aug 22, 2008 | 37.54 | 39.04 | 36.92 | 38.77 | 388,053 | +1.55(+4.15%) |
Aug 21, 2008 | 37.77 | 38.44 | 36.98 | 37.22 | 500,839 | -0.88(-2.30%) |
Aug 20, 2008 | 39.67 | 39.68 | 37.88 | 38.10 | 402,765 | -1.26(-3.19%) |
Aug 19, 2008 | 40.56 | 40.80 | 39.13 | 39.35 | 364,005 | -1.54(-3.75%) |
Aug 18, 2008 | 40.74 | 41.10 | 40.32 | 40.89 | 445,254 | +0.43(+1.06%) |
Aug 15, 2008 | 40.83 | 40.83 | 39.37 | 40.46 | 496,616 | +0.03(+0.07%) |
Aug 14, 2008 | 39.69 | 40.74 | 39.69 | 40.43 | 381,810 | +0.45(+1.12%) |
Aug 13, 2008 | 39.46 | 40.42 | 38.43 | 39.98 | 341,626 | +0.55(+1.39%) |
Aug 12, 2008 | 40.44 | 40.44 | 39.01 | 39.43 | 505,929 | -1.22(-2.99%) |
Aug 11, 2008 | 39.64 | 41.48 | 39.43 | 40.65 | 411,936 | +1.01(+2.54%) |
Aug 08, 2008 | 37.80 | 40.10 | 37.59 | 39.64 | 365,778 | +1.96(+5.21%) |
Aug 07, 2008 | 38.48 | 38.53 | 37.48 | 37.68 | 302,227 | -1.17(-3.00%) |
Aug 06, 2008 | 39.09 | 39.09 | 37.64 | 38.85 | 404,777 | -0.29(-0.74%) |
Aug 05, 2008 | 38.58 | 39.31 | 37.94 | 39.13 | 467,754 | +1.09(+2.86%) |
Aug 04, 2008 | 37.51 | 38.64 | 36.76 | 38.05 | 362,112 | +0.59(+1.57%) |
Aug 01, 2008 | 38.37 | 38.56 | 37.12 | 37.46 | 507,387 | -1.29(-3.32%) |
Jul 31, 2008 | 38.39 | 39.28 | 38.05 | 38.75 | 283,983 | -0.12(-0.31%) |
Jul 30, 2008 | 39.59 | 40.27 | 38.43 | 38.87 | 440,866 | -0.42(-1.07%) |
Jul 29, 2008 | 39.28 | 39.42 | 37.24 | 39.28 | 548,368 | +2.17(+5.86%) |
Jul 28, 2008 | 37.81 | 38.46 | 36.72 | 37.11 | 479,482 | -0.49(-1.30%) |
Jul 25, 2008 | 37.57 | 37.98 | 36.99 | 37.60 | 362,760 | +0.51(+1.37%) |
Jul 24, 2008 | 37.54 | 37.86 | 36.00 | 37.09 | 886,027 | -0.68(-1.80%) |
Jul 23, 2008 | 37.51 | 37.77 | 36.31 | 37.77 | 1,134,959 | +0.26(+0.69%) |
Jul 22, 2008 | 36.24 | 37.62 | 36.11 | 37.51 | 516,744 | +1.23(+3.38%) |
Jul 21, 2008 | 36.80 | 36.88 | 35.77 | 36.28 | 558,657 | -0.24(-0.66%) |
Jul 18, 2008 | 36.13 | 36.82 | 35.43 | 36.52 | 514,141 | +0.49(+1.36%) |
Jul 17, 2008 | 36.31 | 36.38 | 35.12 | 36.03 | 494,077 | +0.01(+0.03%) |
Jul 16, 2008 | 33.81 | 36.29 | 33.81 | 36.02 | 641,584 | +2.41(+7.18%) |
Jul 15, 2008 | 33.30 | 34.54 | 32.64 | 33.61 | 541,752 | +0.28(+0.84%) |
Jul 14, 2008 | 33.77 | 34.22 | 32.97 | 33.33 | 546,841 | -0.23(-0.68%) |
Jul 11, 2008 | 32.39 | 33.79 | 31.41 | 33.56 | 470,073 | +0.81(+2.47%) |
Jul 10, 2008 | 31.90 | 33.39 | 31.37 | 32.75 | 387,755 | +0.55(+1.70%) |
Jul 09, 2008 | 32.52 | 33.00 | 32.09 | 32.21 | 430,831 | -0.25(-0.77%) |
Jul 08, 2008 | 31.67 | 32.61 | 31.19 | 32.45 | 661,583 | +0.91(+2.88%) |
Jul 07, 2008 | 31.47 | 32.95 | 30.99 | 31.55 | 407,982 | +0.33(+1.05%) |
Jul 04, 2008 | 31.95 | 32.14 | 30.91 | 31.22 | 238,668 | +0.00(+0.00%) |
Jul 03, 2008 | 31.95 | 32.14 | 30.91 | 31.22 | 238,668 | -0.63(-1.97%) |
Jul 02, 2008 | 34.10 | 34.44 | 31.68 | 31.85 | 325,942 | -2.35(-6.88%) |
Jul 01, 2008 | 33.74 | 34.59 | 33.20 | 34.20 | 325,799 | +0.17(+0.50%) |
Jun 30, 2008 | 33.97 | 34.85 | 33.61 | 34.03 | 429,210 | -0.57(-1.64%) |
Jun 27, 2008 | 33.86 | 34.64 | 33.51 | 34.60 | 744,913 | +0.73(+2.15%) |
Jun 26, 2008 | 34.06 | 34.30 | 33.61 | 33.87 | 345,572 | -0.70(-2.02%) |
Jun 25, 2008 | 33.12 | 35.39 | 33.12 | 34.57 | 513,939 | +1.53(+4.62%) |
Jun 24, 2008 | 33.30 | 33.82 | 32.18 | 33.04 | 582,400 | -0.58(-1.72%) |
Jun 23, 2008 | 34.55 | 35.29 | 33.49 | 33.62 | 268,372 | -0.79(-2.29%) |
Jun 20, 2008 | 35.27 | 35.36 | 33.33 | 34.41 | 812,188 | -1.15(-3.22%) |
Jun 19, 2008 | 33.21 | 35.69 | 33.06 | 35.56 | 595,483 | +2.32(+6.99%) |
Jun 18, 2008 | 33.12 | 33.32 | 32.53 | 33.23 | 344,003 | -0.12(-0.36%) |
Jun 17, 2008 | 32.69 | 33.66 | 32.67 | 33.35 | 406,166 | +0.89(+2.73%) |
Jun 16, 2008 | 32.56 | 32.74 | 31.96 | 32.46 | 271,758 | -0.17(-0.52%) |
Jun 13, 2008 | 32.35 | 32.69 | 31.68 | 32.63 | 212,082 | +0.69(+2.15%) |
Jun 12, 2008 | 32.77 | 33.09 | 31.65 | 31.95 | 459,730 | -0.69(-2.11%) |
Jun 11, 2008 | 34.00 | 34.50 | 32.63 | 32.63 | 264,354 | -1.47(-4.30%) |
Jun 10, 2008 | 33.92 | 34.43 | 33.28 | 34.10 | 519,826 | +0.20(+0.59%) |
Jun 09, 2008 | 33.83 | 34.00 | 32.91 | 33.90 | 348,911 | +0.59(+1.77%) |
Jun 06, 2008 | 34.86 | 34.96 | 33.17 | 33.31 | 318,115 | -2.12(-5.99%) |
Jun 05, 2008 | 35.39 | 35.84 | 35.06 | 35.44 | 356,273 | +0.09(+0.25%) |
Jun 04, 2008 | 34.51 | 36.12 | 33.95 | 35.35 | 430,617 | +0.63(+1.81%) |
Jun 03, 2008 | 35.59 | 36.13 | 34.38 | 34.72 | 311,650 | -0.66(-1.86%) |
Jun 02, 2008 | 35.93 | 36.31 | 34.90 | 35.38 | 307,112 | -0.60(-1.66%) |
May 30, 2008 | 35.79 | 36.11 | 35.41 | 35.97 | 301,894 | +0.35(+0.98%) |
May 29, 2008 | 36.17 | 36.21 | 35.23 | 35.63 | 375,378 | -0.59(-1.62%) |
May 28, 2008 | 34.34 | 36.53 | 33.99 | 36.21 | 660,819 | +2.01(+5.89%) |
May 27, 2008 | 32.73 | 34.32 | 32.67 | 34.20 | 229,994 | +1.57(+4.80%) |
May 26, 2008 | 33.02 | 33.38 | 32.10 | 32.63 | 424,867 | +0.00(+0.00%) |
May 23, 2008 | 33.02 | 33.38 | 32.10 | 32.63 | 424,867 | -0.53(-1.59%) |
May 22, 2008 | 32.58 | 33.54 | 32.38 | 33.16 | 359,496 | +0.24(+0.73%) |
May 21, 2008 | 32.72 | 33.87 | 32.47 | 32.92 | 402,507 | +0.36(+1.10%) |
May 20, 2008 | 32.68 | 33.08 | 32.37 | 32.56 | 248,091 | -0.33(-1.00%) |
May 19, 2008 | 33.15 | 33.83 | 32.66 | 32.89 | 340,549 | -0.25(-0.75%) |
May 16, 2008 | 33.99 | 33.99 | 32.55 | 33.14 | 271,473 | -0.53(-1.57%) |
May 15, 2008 | 33.45 | 33.76 | 32.61 | 33.67 | 262,220 | +0.22(+0.66%) |
May 14, 2008 | 32.91 | 33.95 | 32.82 | 33.45 | 434,441 | +0.62(+1.88%) |
May 13, 2008 | 32.21 | 32.90 | 31.92 | 32.83 | 345,023 | +0.69(+2.14%) |
May 12, 2008 | 31.02 | 32.35 | 30.42 | 32.15 | 457,681 | +1.14(+3.67%) |
May 09, 2008 | 31.20 | 31.47 | 30.73 | 31.01 | 166,630 | -0.71(-2.23%) |
May 08, 2008 | 30.93 | 31.91 | 30.93 | 31.72 | 478,153 | +0.91(+2.94%) |
May 07, 2008 | 32.30 | 32.75 | 30.69 | 30.81 | 361,639 | -1.39(-4.30%) |
May 06, 2008 | 32.06 | 32.40 | 31.54 | 32.20 | 453,184 | +0.01(+0.03%) |
May 05, 2008 | 32.72 | 33.15 | 31.90 | 32.19 | 269,919 | -0.81(-2.45%) |
May 02, 2008 | 34.12 | 34.12 | 32.52 | 32.99 | 388,682 | -0.66(-1.96%) |
May 01, 2008 | 32.74 | 33.78 | 32.34 | 33.65 | 397,575 | +1.06(+3.24%) |
Apr 30, 2008 | 32.86 | 33.18 | 32.56 | 32.59 | 360,413 | -0.10(-0.30%) |
Apr 29, 2008 | 32.50 | 33.05 | 32.34 | 32.69 | 409,535 | +0.35(+1.08%) |
Apr 28, 2008 | 32.99 | 32.99 | 31.76 | 32.34 | 572,268 | -0.78(-2.35%) |
Apr 25, 2008 | 32.16 | 33.99 | 30.91 | 33.12 | 662,773 | +1.32(+4.14%) |
Apr 24, 2008 | 31.57 | 32.00 | 30.55 | 31.81 | 775,728 | +0.08(+0.25%) |
Apr 23, 2008 | 32.16 | 32.68 | 31.47 | 31.73 | 513,870 | -0.43(-1.33%) |
Apr 22, 2008 | 32.01 | 32.58 | 31.79 | 32.16 | 409,886 | +0.07(+0.22%) |
Apr 21, 2008 | 32.61 | 32.61 | 31.87 | 32.09 | 282,231 | -0.82(-2.48%) |
Apr 18, 2008 | 32.56 | 33.49 | 32.15 | 32.90 | 383,228 | +0.92(+2.87%) |
Apr 17, 2008 | 33.92 | 33.92 | 31.92 | 31.99 | 416,965 | -2.14(-6.28%) |
Apr 16, 2008 | 32.25 | 34.30 | 32.23 | 34.13 | 488,928 | +2.18(+6.83%) |
Apr 15, 2008 | 32.20 | 32.45 | 31.91 | 31.95 | 501,010 | -0.10(-0.31%) |
Apr 14, 2008 | 30.89 | 32.19 | 30.87 | 32.05 | 503,770 | +1.03(+3.31%) |
Apr 11, 2008 | 31.22 | 31.93 | 30.99 | 31.02 | 555,146 | -0.70(-2.20%) |
Apr 10, 2008 | 31.26 | 31.77 | 30.87 | 31.72 | 628,314 | +0.57(+1.82%) |
Apr 09, 2008 | 32.67 | 33.33 | 31.08 | 31.15 | 351,502 | -1.42(-4.35%) |
Apr 08, 2008 | 32.81 | 32.92 | 32.17 | 32.56 | 405,568 | -0.31(-0.94%) |
Apr 07, 2008 | 33.20 | 33.67 | 32.73 | 32.87 | 322,199 | -0.03(-0.09%) |
Apr 04, 2008 | 34.94 | 35.05 | 32.80 | 32.90 | 851,188 | -2.20(-6.28%) |
Apr 03, 2008 | 34.00 | 35.30 | 33.74 | 35.11 | 297,610 | +0.73(+2.12%) |
Apr 02, 2008 | 34.17 | 34.78 | 33.92 | 34.38 | 329,593 | +0.13(+0.38%) |
Apr 01, 2008 | 33.38 | 34.52 | 32.94 | 34.25 | 570,300 | +1.46(+4.44%) |
Mar 31, 2008 | 33.40 | 33.49 | 32.77 | 32.79 | 583,191 | -0.68(-2.03%) |
Mar 28, 2008 | 34.26 | 34.62 | 33.34 | 33.47 | 344,695 | -0.67(-1.96%) |
Mar 27, 2008 | 35.16 | 35.60 | 34.12 | 34.14 | 315,324 | -0.89(-2.53%) |
Mar 26, 2008 | 34.28 | 35.41 | 34.01 | 35.03 | 477,191 | +0.68(+1.97%) |
Mar 25, 2008 | 34.41 | 34.92 | 33.90 | 34.35 | 737,574 | -0.72(-2.05%) |
Mar 24, 2008 | 33.90 | 35.87 | 33.81 | 35.07 | 492,953 | +1.19(+3.50%) |
Mar 21, 2008 | 33.15 | 34.55 | 32.86 | 33.88 | 962,692 | +0.00(+0.00%) |
Mar 20, 2008 | 33.15 | 34.55 | 32.86 | 33.88 | 962,692 | +1.18(+3.60%) |
Mar 19, 2008 | 34.89 | 35.61 | 32.68 | 32.70 | 751,313 | -2.27(-6.50%) |
Mar 18, 2008 | 33.53 | 35.00 | 33.24 | 34.98 | 288,101 | +2.23(+6.82%) |
Mar 17, 2008 | 31.98 | 33.33 | 31.98 | 32.74 | 328,286 | +0.23(+0.71%) |
Mar 14, 2008 | 33.90 | 33.90 | 31.82 | 32.51 | 390,329 | -1.39(-4.09%) |
Mar 13, 2008 | 31.78 | 34.17 | 31.59 | 33.90 | 557,721 | +1.97(+6.18%) |
Mar 12, 2008 | 32.64 | 33.33 | 31.93 | 31.93 | 349,621 | -0.71(-2.17%) |
Mar 11, 2008 | 31.23 | 32.64 | 30.01 | 32.63 | 465,950 | +2.39(+7.91%) |
Mar 10, 2008 | 31.45 | 31.75 | 30.18 | 30.24 | 264,903 | -1.16(-3.68%) |
Mar 07, 2008 | 31.35 | 32.13 | 31.11 | 31.40 | 307,566 | -0.03(-0.10%) |
Mar 06, 2008 | 32.66 | 32.82 | 31.39 | 31.43 | 279,868 | -1.48(-4.48%) |
Mar 05, 2008 | 32.38 | 32.96 | 32.12 | 32.90 | 320,192 | +0.61(+1.88%) |
Mar 04, 2008 | 30.74 | 32.36 | 30.40 | 32.29 | 591,056 | +1.17(+3.75%) |
Mar 03, 2008 | 29.91 | 31.52 | 29.82 | 31.13 | 705,922 | +1.23(+4.10%) |
Feb 29, 2008 | 31.36 | 31.47 | 29.61 | 29.90 | 521,226 | -1.71(-5.42%) |
Feb 28, 2008 | 32.53 | 32.73 | 31.60 | 31.62 | 250,276 | -1.31(-3.97%) |
Feb 27, 2008 | 32.52 | 33.37 | 32.41 | 32.92 | 396,152 | +0.06(+0.18%) |
Feb 26, 2008 | 32.67 | 33.18 | 32.51 | 32.86 | 307,250 | -0.01(-0.03%) |
Feb 25, 2008 | 31.97 | 32.94 | 31.66 | 32.87 | 420,104 | +0.98(+3.06%) |
Feb 22, 2008 | 32.91 | 32.93 | 31.29 | 31.90 | 379,418 | -0.90(-2.74%) |
Feb 21, 2008 | 32.98 | 33.86 | 32.65 | 32.79 | 403,799 | -0.09(-0.27%) |
Feb 20, 2008 | 32.57 | 33.01 | 32.46 | 32.88 | 539,532 | +0.15(+0.46%) |
Feb 19, 2008 | 32.33 | 33.42 | 32.33 | 32.73 | 541,483 | +0.51(+1.58%) |
Feb 18, 2008 | 31.97 | 32.31 | 31.55 | 32.23 | 473,398 | +0.00(+0.00%) |
Feb 15, 2008 | 31.97 | 32.31 | 31.55 | 32.23 | 473,398 | -0.04(-0.12%) |
Feb 14, 2008 | 33.47 | 34.01 | 32.10 | 32.27 | 636,542 | -1.20(-3.58%) |
Feb 13, 2008 | 33.93 | 34.38 | 33.22 | 33.46 | 599,248 | -0.01(-0.03%) |
Feb 12, 2008 | 33.19 | 34.42 | 33.03 | 33.47 | 866,038 | +0.38(+1.14%) |
Feb 11, 2008 | 32.58 | 33.30 | 32.50 | 33.09 | 612,951 | +0.44(+1.34%) |
Feb 08, 2008 | 32.63 | 33.46 | 32.02 | 32.65 | 722,840 | -0.12(-0.36%) |
Feb 07, 2008 | 30.92 | 33.40 | 30.92 | 32.77 | 2,607,490 | +4.80(+17.14%) |
Feb 06, 2008 | 28.73 | 29.23 | 27.84 | 27.98 | 346,865 | -0.19(-0.67%) |
Feb 05, 2008 | 28.35 | 28.77 | 27.97 | 28.17 | 311,309 | -0.66(-2.28%) |
Feb 04, 2008 | 29.95 | 30.18 | 28.75 | 28.83 | 367,274 | -1.27(-4.21%) |
Feb 01, 2008 | 29.22 | 30.19 | 28.80 | 30.09 | 390,794 | +1.05(+3.60%) |
Jan 31, 2008 | 28.20 | 29.62 | 27.90 | 29.04 | 602,369 | +0.31(+1.08%) |
Jan 30, 2008 | 28.02 | 29.40 | 27.94 | 28.74 | 609,590 | +0.85(+3.04%) |
Jan 29, 2008 | 27.38 | 28.29 | 27.32 | 27.89 | 482,689 | +0.63(+2.30%) |
Jan 28, 2008 | 26.49 | 27.55 | 26.47 | 27.26 | 589,751 | +0.53(+1.98%) |
Jan 25, 2008 | 26.42 | 27.12 | 26.37 | 26.73 | 414,220 | +0.52(+1.98%) |
Jan 24, 2008 | 26.51 | 27.44 | 25.81 | 26.21 | 612,508 | -0.20(-0.76%) |
Jan 23, 2008 | 23.94 | 26.76 | 23.80 | 26.41 | 902,208 | +2.04(+8.39%) |
Jan 22, 2008 | 23.45 | 25.20 | 22.71 | 24.37 | 863,984 | +0.44(+1.83%) |
Jan 21, 2008 | 23.44 | 24.11 | 23.06 | 23.93 | 482,495 | +0.00(+0.00%) |
Jan 18, 2008 | 23.44 | 24.11 | 23.06 | 23.93 | 482,495 | +0.88(+3.81%) |
Jan 17, 2008 | 24.30 | 24.74 | 22.94 | 23.05 | 313,456 | -1.12(-4.62%) |
Jan 16, 2008 | 23.82 | 24.73 | 23.20 | 24.17 | 421,397 | +0.24(+1.00%) |
Jan 15, 2008 | 23.32 | 24.07 | 23.05 | 23.93 | 421,385 | +0.34(+1.44%) |
Jan 14, 2008 | 22.71 | 23.88 | 22.65 | 23.59 | 317,221 | +0.89(+3.91%) |
Jan 11, 2008 | 23.54 | 23.54 | 22.65 | 22.70 | 203,429 | -1.06(-4.45%) |
Jan 10, 2008 | 22.86 | 24.10 | 22.76 | 23.76 | 368,107 | +0.59(+2.54%) |
Jan 09, 2008 | 23.05 | 23.39 | 22.56 | 23.17 | 468,255 | +0.03(+0.13%) |
Jan 08, 2008 | 24.25 | 24.49 | 23.12 | 23.14 | 505,812 | -1.04(-4.29%) |
Jan 07, 2008 | 23.48 | 24.63 | 22.82 | 24.18 | 536,952 | +0.76(+3.24%) |
Jan 04, 2008 | 24.38 | 24.84 | 23.19 | 23.42 | 570,280 | -1.45(-5.81%) |
Jan 03, 2008 | 25.69 | 25.96 | 24.70 | 24.87 | 369,054 | -0.83(-3.22%) |
Jan 02, 2008 | 26.40 | 26.82 | 24.87 | 25.69 | 564,415 | -0.81(-3.05%) |
Jan 01, 2008 | 26.76 | 27.06 | 25.53 | 26.50 | 268,631 | +0.00(+0.00%) |
Dec 31, 2007 | 26.76 | 27.06 | 25.53 | 26.50 | 268,631 | -0.39(-1.45%) |
Dec 28, 2007 | 27.54 | 28.40 | 26.84 | 26.89 | 150,268 | -0.48(-1.75%) |
Dec 27, 2007 | 28.13 | 28.54 | 27.31 | 27.37 | 211,640 | -0.66(-2.35%) |
Dec 26, 2007 | 27.92 | 28.48 | 27.27 | 28.03 | 251,109 | -0.08(-0.28%) |
Dec 24, 2007 | 27.92 | 28.16 | 27.25 | 28.11 | 87,488 | +0.36(+1.29%) |
Dec 21, 2007 | 27.57 | 27.94 | 27.26 | 27.75 | 678,053 | +0.60(+2.20%) |
Dec 20, 2007 | 26.84 | 27.20 | 26.44 | 27.15 | 302,287 | +0.64(+2.41%) |
Dec 19, 2007 | 26.30 | 26.80 | 26.14 | 26.51 | 347,481 | +0.21(+0.80%) |
Dec 18, 2007 | 26.56 | 26.56 | 25.65 | 26.30 | 528,693 | -0.01(-0.04%) |
Dec 17, 2007 | 26.89 | 27.19 | 26.31 | 26.31 | 451,822 | -0.78(-2.87%) |
Dec 14, 2007 | 26.65 | 28.11 | 26.37 | 27.09 | 1,403,907 | -1.55(-5.40%) |
Dec 13, 2007 | 28.07 | 28.67 | 27.75 | 28.64 | 814,330 | +0.30(+1.06%) |
Dec 12, 2007 | 28.44 | 28.69 | 28.07 | 28.34 | 525,361 | +0.01(+0.04%) |
Dec 11, 2007 | 28.13 | 28.85 | 27.83 | 28.33 | 865,723 | +0.28(+1.00%) |
Dec 10, 2007 | 27.65 | 28.34 | 27.38 | 28.05 | 357,234 | +0.33(+1.19%) |
Dec 07, 2007 | 26.62 | 28.01 | 26.47 | 27.72 | 682,624 | +1.13(+4.24%) |
Dec 06, 2007 | 26.36 | 26.76 | 26.24 | 26.59 | 735,458 | +0.25(+0.95%) |
Dec 05, 2007 | 26.03 | 26.49 | 25.87 | 26.34 | 392,543 | +0.85(+3.32%) |
Dec 04, 2007 | 25.68 | 26.26 | 25.48 | 25.50 | 281,630 | -0.38(-1.46%) |
Dec 03, 2007 | 25.74 | 26.10 | 25.43 | 25.87 | 310,752 | -0.13(-0.50%) |
Nov 30, 2007 | 25.35 | 26.14 | 25.35 | 26.00 | 476,536 | +0.91(+3.62%) |
Nov 29, 2007 | 24.88 | 25.24 | 24.82 | 25.10 | 281,190 | +0.10(+0.40%) |
Nov 28, 2007 | 24.90 | 25.26 | 24.62 | 25.00 | 752,714 | +0.46(+1.87%) |
Nov 27, 2007 | 24.58 | 24.74 | 23.99 | 24.54 | 299,096 | +0.04(+0.16%) |
Nov 26, 2007 | 24.53 | 25.13 | 24.48 | 24.50 | 330,753 | +0.01(+0.04%) |
Nov 23, 2007 | 24.51 | 24.84 | 24.11 | 24.49 | 166,569 | +0.22(+0.90%) |
Nov 21, 2007 | 23.79 | 24.69 | 23.79 | 24.27 | 469,843 | +0.30(+1.25%) |
Nov 20, 2007 | 24.43 | 24.90 | 23.55 | 23.97 | 648,495 | -0.51(-2.08%) |
Nov 19, 2007 | 24.75 | 24.98 | 24.24 | 24.48 | 449,252 | -0.47(-1.88%) |
Nov 16, 2007 | 25.15 | 25.24 | 24.93 | 24.95 | 1,075,029 | -0.15(-0.60%) |
Nov 15, 2007 | 25.24 | 25.53 | 24.93 | 25.10 | 751,759 | -0.30(-1.18%) |
Nov 14, 2007 | 25.14 | 25.62 | 24.93 | 25.40 | 775,847 | +0.47(+1.88%) |
Nov 13, 2007 | 24.70 | 25.37 | 24.59 | 24.93 | 925,084 | +0.41(+1.67%) |
Nov 12, 2007 | 24.09 | 24.96 | 23.72 | 24.52 | 802,869 | +0.45(+1.86%) |
Nov 09, 2007 | 23.58 | 24.66 | 23.23 | 24.07 | 733,646 | +0.12(+0.50%) |
Nov 08, 2007 | 23.83 | 24.32 | 22.77 | 23.95 | 945,168 | +0.28(+1.18%) |
Nov 07, 2007 | 24.45 | 24.83 | 23.39 | 23.67 | 825,283 | -1.14(-4.58%) |
Nov 06, 2007 | 23.70 | 24.87 | 23.70 | 24.81 | 682,561 | +1.19(+5.02%) |
Nov 05, 2007 | 23.84 | 23.99 | 22.87 | 23.62 | 671,241 | -0.67(-2.75%) |
Nov 02, 2007 | 24.43 | 24.66 | 23.82 | 24.29 | 491,086 | +0.12(+0.49%) |
Nov 01, 2007 | 24.93 | 25.23 | 23.85 | 24.17 | 1,154,670 | -1.13(-4.45%) |
Oct 31, 2007 | 26.16 | 26.56 | 24.78 | 25.30 | 1,113,418 | +1.16(+4.79%) |
Oct 30, 2007 | 24.75 | 25.06 | 23.99 | 24.14 | 628,828 | -0.82(-3.28%) |
Oct 29, 2007 | 25.51 | 25.51 | 24.53 | 24.96 | 537,285 | -0.53(-2.07%) |
Oct 26, 2007 | 25.44 | 25.91 | 24.87 | 25.48 | 461,445 | +0.18(+0.71%) |
Oct 25, 2007 | 25.60 | 25.92 | 25.03 | 25.31 | 724,213 | -0.27(-1.05%) |
Oct 24, 2007 | 26.49 | 26.80 | 24.96 | 25.57 | 1,180,913 | -1.27(-4.72%) |
Oct 23, 2007 | 26.41 | 27.05 | 24.03 | 26.84 | 4,075,957 | -2.32(-7.97%) |
Oct 22, 2007 | 28.37 | 29.46 | 28.12 | 29.16 | 370,387 | +0.60(+2.09%) |
Oct 19, 2007 | 28.86 | 28.86 | 27.92 | 28.57 | 405,927 | -0.29(-1.00%) |
Oct 18, 2007 | 28.40 | 29.03 | 28.21 | 28.86 | 407,709 | +0.23(+0.80%) |
Oct 17, 2007 | 29.73 | 29.83 | 28.33 | 28.63 | 513,121 | -0.77(-2.61%) |
Oct 16, 2007 | 31.15 | 31.31 | 29.37 | 29.39 | 665,638 | -1.72(-5.54%) |
Oct 15, 2007 | 32.62 | 32.62 | 31.05 | 31.12 | 372,035 | -1.48(-4.53%) |
Oct 12, 2007 | 32.33 | 33.11 | 31.88 | 32.59 | 289,081 | +0.27(+0.83%) |
Oct 11, 2007 | 33.12 | 33.37 | 31.91 | 32.32 | 503,473 | -0.70(-2.11%) |
Oct 10, 2007 | 33.09 | 33.52 | 32.57 | 33.02 | 368,079 | -0.20(-0.60%) |
Oct 09, 2007 | 33.16 | 33.32 | 32.52 | 33.22 | 572,096 | +0.09(+0.27%) |
Oct 08, 2007 | 33.09 | 33.37 | 32.82 | 33.13 | 360,110 | -0.16(-0.48%) |
Oct 05, 2007 | 31.77 | 33.80 | 31.64 | 33.29 | 329,239 | +1.76(+5.60%) |
Oct 04, 2007 | 31.86 | 31.88 | 31.41 | 31.53 | 347,972 | -0.21(-0.66%) |
Oct 03, 2007 | 31.41 | 32.32 | 31.05 | 31.74 | 472,150 | +0.08(+0.25%) |
Oct 02, 2007 | 29.87 | 31.83 | 29.82 | 31.66 | 468,574 | +1.84(+6.19%) |