Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 10.94 | 11.20 | 10.61 | 10.93 | 43,132 | -0.22(-2.01%) |
Nov 26, 2008 | 9.814 | 11.22 | 9.618 | 11.16 | 170,908 | +1.03(+10.13%) |
Nov 25, 2008 | 10.29 | 10.29 | 9.478 | 10.13 | 157,793 | -0.04(-0.37%) |
Nov 24, 2008 | 9.440 | 10.59 | 9.422 | 10.17 | 149,065 | +0.86(+9.22%) |
Nov 21, 2008 | 8.750 | 9.431 | 8.246 | 9.310 | 160,858 | +0.74(+8.60%) |
Nov 20, 2008 | 9.515 | 10.09 | 8.526 | 8.573 | 220,359 | -1.22(-12.48%) |
Nov 19, 2008 | 10.35 | 10.46 | 9.655 | 9.795 | 183,227 | -0.59(-5.66%) |
Nov 18, 2008 | 10.24 | 10.75 | 9.776 | 10.38 | 183,667 | +0.16(+1.55%) |
Nov 17, 2008 | 10.35 | 10.83 | 9.944 | 10.22 | 171,723 | -0.19(-1.79%) |
Nov 14, 2008 | 11.58 | 11.58 | 10.21 | 10.41 | 190,567 | -1.36(-11.57%) |
Nov 13, 2008 | 10.22 | 11.86 | 9.944 | 11.77 | 217,021 | +1.60(+15.78%) |
Nov 12, 2008 | 11.01 | 11.61 | 10.12 | 10.17 | 177,399 | -1.02(-9.09%) |
Nov 11, 2008 | 11.31 | 11.79 | 10.90 | 11.18 | 160,004 | -0.24(-2.12%) |
Nov 10, 2008 | 12.19 | 12.43 | 11.20 | 11.43 | 190,237 | -0.46(-3.85%) |
Nov 07, 2008 | 12.47 | 12.66 | 11.60 | 11.88 | 188,116 | -0.44(-3.56%) |
Nov 06, 2008 | 12.47 | 12.99 | 12.15 | 12.32 | 307,053 | -0.22(-1.78%) |
Nov 05, 2008 | 12.97 | 13.62 | 12.48 | 12.55 | 261,433 | -0.46(-3.52%) |
Nov 04, 2008 | 13.43 | 13.45 | 12.49 | 13.00 | 244,815 | -0.08(-0.64%) |
Nov 03, 2008 | 13.00 | 13.20 | 12.56 | 13.09 | 273,583 | -0.01(-0.07%) |
Oct 31, 2008 | 12.21 | 13.20 | 11.94 | 13.10 | 258,274 | +0.80(+6.52%) |
Oct 30, 2008 | 12.22 | 12.43 | 11.81 | 12.29 | 202,194 | +0.49(+4.11%) |
Oct 29, 2008 | 12.68 | 12.75 | 11.72 | 11.81 | 329,784 | -0.94(-7.39%) |
Oct 28, 2008 | 11.74 | 12.75 | 11.19 | 12.75 | 286,009 | +1.33(+11.68%) |
Oct 27, 2008 | 11.90 | 12.64 | 11.37 | 11.42 | 265,029 | -0.73(-5.99%) |
Oct 24, 2008 | 12.42 | 12.60 | 11.02 | 12.15 | 325,630 | -1.32(-9.77%) |
Oct 23, 2008 | 13.29 | 13.64 | 12.75 | 13.46 | 425,736 | +0.25(+1.91%) |
Oct 22, 2008 | 14.49 | 14.57 | 12.71 | 13.21 | 248,151 | -1.40(-9.58%) |
Oct 21, 2008 | 15.57 | 15.81 | 14.48 | 14.61 | 340,274 | -1.21(-7.67%) |
Oct 20, 2008 | 15.54 | 15.87 | 14.75 | 15.82 | 187,487 | +0.40(+2.60%) |
Oct 17, 2008 | 15.25 | 17.44 | 14.72 | 15.42 | 317,166 | -0.54(-3.39%) |
Oct 16, 2008 | 14.94 | 16.05 | 14.22 | 15.96 | 354,127 | +1.20(+8.15%) |
Oct 15, 2008 | 16.93 | 17.40 | 14.66 | 14.76 | 194,765 | -2.32(-13.60%) |
Oct 14, 2008 | 17.49 | 17.94 | 16.57 | 17.08 | 347,071 | +0.14(+0.83%) |
Oct 13, 2008 | 16.74 | 17.41 | 16.46 | 16.94 | 380,401 | +0.90(+5.58%) |
Oct 10, 2008 | 14.88 | 16.45 | 13.87 | 16.05 | 389,203 | +0.37(+2.38%) |
Oct 09, 2008 | 17.32 | 17.72 | 15.64 | 15.67 | 293,887 | -1.31(-7.69%) |
Oct 08, 2008 | 16.75 | 17.58 | 16.09 | 16.98 | 1,471,238 | -0.15(-0.87%) |
Oct 07, 2008 | 17.78 | 18.08 | 16.88 | 17.13 | 349,663 | -0.73(-4.08%) |
Oct 06, 2008 | 18.56 | 18.89 | 16.49 | 17.85 | 859,185 | -1.05(-5.58%) |
Oct 03, 2008 | 20.93 | 21.32 | 18.82 | 18.91 | 230,521 | -1.72(-8.32%) |
Oct 02, 2008 | 21.74 | 21.92 | 20.35 | 20.63 | 197,623 | -1.11(-5.11%) |
Oct 01, 2008 | 21.77 | 22.10 | 21.13 | 21.74 | 118,745 | -0.25(-1.15%) |
Sep 30, 2008 | 21.46 | 22.16 | 21.26 | 21.99 | 269,098 | +0.83(+3.92%) |
Sep 29, 2008 | 22.78 | 22.78 | 20.83 | 21.16 | 171,507 | -2.11(-9.06%) |
Sep 26, 2008 | 23.04 | 23.27 | 22.22 | 23.27 | 251,868 | -0.07(-0.28%) |
Sep 25, 2008 | 23.43 | 23.89 | 23.03 | 23.33 | 120,888 | +0.05(+0.20%) |
Sep 24, 2008 | 23.51 | 24.56 | 23.02 | 23.28 | 153,129 | -0.21(-0.91%) |
Sep 23, 2008 | 23.63 | 24.50 | 23.27 | 23.50 | 182,192 | -0.15(-0.63%) |
Sep 22, 2008 | 24.46 | 24.72 | 23.48 | 23.65 | 174,411 | -1.11(-4.48%) |
Sep 19, 2008 | 23.82 | 25.73 | 23.24 | 24.76 | 370,794 | +1.60(+6.89%) |
Sep 18, 2008 | 22.57 | 23.35 | 21.70 | 23.16 | 295,222 | +1.04(+4.68%) |
Sep 17, 2008 | 23.00 | 23.44 | 21.82 | 22.13 | 351,945 | -1.26(-5.38%) |
Sep 16, 2008 | 22.37 | 23.48 | 21.69 | 23.39 | 192,782 | +1.23(+5.56%) |
Sep 15, 2008 | 21.93 | 22.64 | 21.64 | 22.16 | 159,986 | -0.40(-1.78%) |
Sep 12, 2008 | 21.97 | 22.59 | 21.45 | 22.56 | 129,875 | +0.49(+2.24%) |
Sep 11, 2008 | 21.06 | 22.08 | 20.84 | 22.06 | 133,046 | +0.85(+4.00%) |
Sep 10, 2008 | 21.68 | 21.78 | 21.17 | 21.21 | 212,184 | -0.05(-0.22%) |
Sep 09, 2008 | 22.90 | 23.06 | 21.26 | 21.26 | 201,922 | -1.68(-7.32%) |
Sep 08, 2008 | 23.14 | 23.85 | 22.69 | 22.94 | 207,058 | +0.27(+1.19%) |
Sep 05, 2008 | 22.99 | 23.16 | 22.12 | 22.67 | 128,709 | -0.48(-2.06%) |
Sep 04, 2008 | 24.04 | 24.04 | 22.85 | 23.14 | 117,610 | -1.14(-4.69%) |
Sep 03, 2008 | 24.95 | 25.42 | 24.10 | 24.28 | 200,979 | -0.70(-2.80%) |
Sep 02, 2008 | 25.94 | 26.10 | 24.78 | 24.98 | 89,946 | -0.48(-1.87%) |
Aug 29, 2008 | 25.83 | 26.18 | 25.20 | 25.46 | 92,100 | -0.44(-1.69%) |
Aug 28, 2008 | 25.84 | 26.19 | 25.54 | 25.90 | 121,169 | +0.26(+1.02%) |
Aug 27, 2008 | 25.63 | 25.77 | 25.32 | 25.63 | 79,942 | +0.06(+0.22%) |
Aug 26, 2008 | 25.54 | 26.50 | 25.42 | 25.58 | 79,111 | +0.07(+0.29%) |
Aug 25, 2008 | 26.29 | 26.62 | 25.48 | 25.50 | 111,354 | -0.89(-3.36%) |
Aug 22, 2008 | 26.80 | 26.89 | 26.38 | 26.39 | 162,654 | -0.27(-1.01%) |
Aug 21, 2008 | 26.62 | 26.94 | 26.49 | 26.66 | 82,457 | -0.15(-0.56%) |
Aug 20, 2008 | 26.50 | 27.05 | 26.41 | 26.81 | 184,485 | +0.36(+1.38%) |
Aug 19, 2008 | 26.98 | 27.27 | 26.41 | 26.45 | 131,541 | -0.81(-2.98%) |
Aug 18, 2008 | 27.51 | 27.51 | 26.91 | 27.26 | 154,696 | -0.05(-0.17%) |
Aug 15, 2008 | 27.87 | 28.12 | 26.76 | 27.30 | 187,346 | -0.29(-1.05%) |
Aug 14, 2008 | 26.90 | 27.72 | 26.77 | 27.59 | 84,971 | +0.59(+2.18%) |
Aug 13, 2008 | 26.29 | 27.21 | 25.22 | 27.01 | 186,444 | +0.61(+2.30%) |
Aug 12, 2008 | 26.51 | 26.60 | 26.06 | 26.40 | 121,902 | -0.28(-1.05%) |
Aug 11, 2008 | 25.35 | 26.88 | 25.26 | 26.68 | 184,504 | +1.33(+5.26%) |
Aug 08, 2008 | 24.63 | 25.55 | 24.39 | 25.35 | 139,402 | +0.59(+2.37%) |
Aug 07, 2008 | 25.22 | 25.66 | 24.36 | 24.76 | 125,635 | -0.78(-3.07%) |
Aug 06, 2008 | 25.01 | 26.04 | 24.66 | 25.54 | 163,919 | +0.42(+1.67%) |
Aug 05, 2008 | 24.03 | 25.20 | 23.62 | 25.12 | 243,759 | +1.53(+6.48%) |
Aug 04, 2008 | 23.95 | 24.68 | 23.42 | 23.59 | 188,063 | -0.42(-1.75%) |
Aug 01, 2008 | 24.15 | 24.57 | 23.88 | 24.01 | 125,646 | +0.03(+0.12%) |
Jul 31, 2008 | 24.05 | 24.35 | 23.90 | 23.98 | 96,471 | -0.42(-1.72%) |
Jul 30, 2008 | 23.96 | 24.72 | 23.55 | 24.40 | 159,548 | +0.52(+2.19%) |
Jul 29, 2008 | 23.26 | 24.08 | 23.23 | 23.88 | 121,732 | +0.75(+3.23%) |
Jul 28, 2008 | 23.28 | 23.53 | 22.96 | 23.13 | 155,983 | -0.28(-1.19%) |
Jul 25, 2008 | 22.26 | 23.70 | 21.96 | 23.41 | 224,885 | +1.54(+7.04%) |
Jul 24, 2008 | 22.99 | 23.17 | 21.88 | 21.88 | 518,887 | -0.93(-4.09%) |
Jul 23, 2008 | 22.98 | 23.26 | 22.41 | 22.81 | 198,757 | -0.12(-0.53%) |
Jul 22, 2008 | 21.81 | 22.99 | 21.75 | 22.93 | 173,223 | +0.96(+4.37%) |
Jul 21, 2008 | 21.30 | 22.12 | 21.30 | 21.97 | 131,651 | +0.79(+3.74%) |
Jul 18, 2008 | 20.98 | 21.31 | 20.98 | 21.18 | 135,542 | +0.21(+1.02%) |
Jul 17, 2008 | 20.59 | 20.98 | 20.29 | 20.96 | 197,995 | +0.44(+2.14%) |
Jul 16, 2008 | 20.64 | 20.79 | 20.16 | 20.52 | 145,513 | -0.04(-0.18%) |
Jul 15, 2008 | 20.31 | 21.09 | 19.93 | 20.56 | 107,605 | -0.01(-0.05%) |
Jul 14, 2008 | 20.89 | 20.89 | 20.22 | 20.57 | 154,897 | -0.09(-0.45%) |
Jul 11, 2008 | 20.21 | 20.87 | 19.86 | 20.66 | 149,929 | +0.23(+1.14%) |
Jul 10, 2008 | 20.06 | 20.56 | 20.03 | 20.43 | 179,772 | +0.43(+2.15%) |
Jul 09, 2008 | 20.36 | 21.20 | 19.94 | 20.00 | 249,436 | -0.52(-2.55%) |
Jul 08, 2008 | 20.61 | 21.18 | 20.20 | 20.52 | 569,052 | -0.09(-0.45%) |
Jul 07, 2008 | 21.87 | 22.16 | 20.59 | 20.62 | 279,106 | -1.09(-5.03%) |
Jul 04, 2008 | 21.70 | 22.15 | 21.41 | 21.71 | 62,512 | +0.00(+0.00%) |
Jul 03, 2008 | 21.70 | 22.15 | 21.41 | 21.71 | 62,512 | +0.09(+0.43%) |
Jul 02, 2008 | 22.31 | 22.49 | 21.11 | 21.61 | 234,231 | -0.80(-3.58%) |
Jul 01, 2008 | 22.36 | 22.55 | 21.66 | 22.42 | 314,165 | -0.05(-0.21%) |
Jun 30, 2008 | 23.04 | 23.04 | 22.43 | 22.46 | 174,821 | -0.62(-2.67%) |
Jun 27, 2008 | 23.52 | 24.06 | 22.84 | 23.08 | 408,177 | -0.50(-2.14%) |
Jun 26, 2008 | 24.19 | 24.22 | 23.44 | 23.58 | 140,136 | -0.95(-3.88%) |
Jun 25, 2008 | 24.04 | 24.72 | 24.04 | 24.53 | 211,897 | +0.55(+2.29%) |
Jun 24, 2008 | 24.53 | 24.53 | 23.87 | 23.98 | 200,520 | -0.79(-3.20%) |
Jun 23, 2008 | 24.91 | 25.22 | 24.61 | 24.78 | 112,285 | +0.01(+0.04%) |
Jun 20, 2008 | 25.28 | 25.31 | 24.63 | 24.77 | 210,775 | -0.72(-2.82%) |
Jun 19, 2008 | 25.15 | 25.50 | 24.93 | 25.49 | 110,679 | +0.32(+1.26%) |
Jun 18, 2008 | 25.01 | 25.40 | 24.72 | 25.17 | 200,941 | -0.02(-0.07%) |
Jun 17, 2008 | 24.61 | 25.24 | 24.46 | 25.19 | 216,923 | +0.61(+2.47%) |
Jun 16, 2008 | 24.39 | 24.58 | 23.45 | 24.58 | 323,976 | +0.14(+0.57%) |
Jun 13, 2008 | 24.21 | 24.62 | 23.96 | 24.44 | 94,689 | +0.57(+2.38%) |
Jun 12, 2008 | 23.97 | 24.71 | 23.87 | 23.87 | 102,056 | +0.15(+0.63%) |
Jun 11, 2008 | 24.36 | 24.44 | 23.72 | 23.72 | 138,969 | -0.65(-2.68%) |
Jun 10, 2008 | 24.72 | 25.55 | 24.28 | 24.38 | 187,341 | -0.27(-1.10%) |
Jun 09, 2008 | 25.00 | 25.18 | 24.40 | 24.65 | 122,271 | -0.33(-1.31%) |
Jun 06, 2008 | 26.31 | 26.68 | 24.96 | 24.97 | 88,029 | -1.48(-5.61%) |
Jun 05, 2008 | 25.98 | 26.69 | 25.95 | 26.46 | 141,477 | +0.50(+1.94%) |
Jun 04, 2008 | 25.60 | 26.23 | 25.43 | 25.95 | 211,064 | +0.29(+1.13%) |
Jun 03, 2008 | 25.89 | 26.53 | 25.38 | 25.66 | 236,829 | -0.04(-0.15%) |
Jun 02, 2008 | 26.55 | 26.75 | 25.35 | 25.70 | 184,438 | -0.90(-3.37%) |
May 30, 2008 | 26.22 | 26.75 | 26.02 | 26.60 | 282,948 | +0.45(+1.71%) |
May 29, 2008 | 26.36 | 26.82 | 25.99 | 26.15 | 197,376 | -0.24(-0.92%) |
May 28, 2008 | 26.39 | 26.57 | 26.12 | 26.39 | 182,194 | -0.15(-0.56%) |
May 27, 2008 | 26.50 | 26.71 | 26.04 | 26.54 | 383,700 | +0.01(+0.04%) |
May 26, 2008 | 25.94 | 26.82 | 25.94 | 26.53 | 303,480 | +0.00(+0.00%) |
May 23, 2008 | 25.94 | 26.82 | 25.94 | 26.53 | 303,480 | +0.35(+1.35%) |
May 22, 2008 | 27.10 | 27.89 | 25.94 | 26.18 | 436,603 | +0.57(+2.22%) |
May 21, 2008 | 26.33 | 27.13 | 25.30 | 25.61 | 266,710 | -0.73(-2.76%) |
May 20, 2008 | 26.10 | 26.52 | 25.90 | 26.33 | 175,495 | +0.07(+0.25%) |
May 19, 2008 | 26.80 | 27.56 | 26.18 | 26.27 | 220,881 | -0.60(-2.22%) |
May 16, 2008 | 27.15 | 27.18 | 26.68 | 26.87 | 192,143 | -0.18(-0.66%) |
May 15, 2008 | 26.98 | 27.47 | 26.75 | 27.04 | 211,467 | +0.04(+0.14%) |
May 14, 2008 | 27.12 | 27.42 | 26.94 | 27.01 | 218,708 | -0.09(-0.34%) |
May 13, 2008 | 27.09 | 27.16 | 26.79 | 27.10 | 244,834 | +0.06(+0.21%) |
May 12, 2008 | 26.81 | 27.10 | 26.73 | 27.04 | 123,612 | +0.34(+1.26%) |
May 09, 2008 | 26.19 | 27.40 | 26.19 | 26.71 | 128,178 | +0.21(+0.81%) |
May 08, 2008 | 26.28 | 27.74 | 25.95 | 26.49 | 263,141 | +0.37(+1.43%) |
May 07, 2008 | 27.59 | 27.75 | 26.06 | 26.12 | 91,614 | -1.47(-5.34%) |
May 06, 2008 | 27.47 | 27.71 | 27.15 | 27.59 | 87,775 | -0.06(-0.20%) |
May 05, 2008 | 27.34 | 27.95 | 27.34 | 27.65 | 198,642 | +0.14(+0.51%) |
May 02, 2008 | 27.74 | 27.84 | 27.33 | 27.51 | 213,315 | -0.01(-0.03%) |
May 01, 2008 | 26.45 | 27.71 | 26.43 | 27.52 | 330,562 | +1.11(+4.20%) |
Apr 30, 2008 | 26.63 | 27.14 | 26.19 | 26.41 | 209,198 | -0.10(-0.39%) |
Apr 29, 2008 | 27.13 | 27.13 | 26.11 | 26.51 | 292,361 | -0.59(-2.17%) |
Apr 28, 2008 | 27.52 | 27.64 | 26.73 | 27.10 | 257,995 | -0.49(-1.76%) |
Apr 25, 2008 | 28.05 | 29.17 | 27.47 | 27.58 | 403,147 | -0.34(-1.20%) |
Apr 24, 2008 | 26.95 | 28.52 | 26.12 | 27.92 | 247,486 | +1.07(+4.00%) |
Apr 23, 2008 | 27.17 | 27.48 | 26.18 | 26.85 | 174,191 | -0.21(-0.76%) |
Apr 22, 2008 | 27.77 | 28.79 | 26.17 | 27.05 | 398,210 | -2.58(-8.72%) |
Apr 21, 2008 | 29.49 | 30.18 | 29.30 | 29.64 | 174,504 | -0.04(-0.13%) |
Apr 18, 2008 | 28.91 | 30.15 | 28.68 | 29.67 | 372,981 | +1.41(+4.98%) |
Apr 17, 2008 | 28.15 | 28.69 | 27.86 | 28.27 | 108,322 | -0.39(-1.37%) |
Apr 16, 2008 | 28.14 | 28.97 | 27.90 | 28.66 | 181,232 | +0.71(+2.54%) |
Apr 15, 2008 | 27.60 | 27.95 | 27.06 | 27.95 | 143,356 | +0.59(+2.15%) |
Apr 14, 2008 | 27.31 | 27.77 | 27.30 | 27.36 | 165,455 | -0.07(-0.24%) |
Apr 11, 2008 | 28.58 | 28.74 | 27.15 | 27.43 | 145,861 | -1.56(-5.37%) |
Apr 10, 2008 | 28.82 | 29.48 | 28.69 | 28.98 | 161,856 | +0.21(+0.75%) |
Apr 09, 2008 | 30.07 | 30.19 | 28.53 | 28.77 | 165,141 | -1.19(-3.98%) |
Apr 08, 2008 | 29.66 | 30.66 | 29.48 | 29.96 | 80,769 | +0.01(+0.03%) |
Apr 07, 2008 | 30.19 | 30.63 | 29.72 | 29.95 | 175,156 | -0.05(-0.16%) |
Apr 04, 2008 | 30.15 | 30.21 | 29.66 | 30.00 | 199,875 | +0.08(+0.28%) |
Apr 03, 2008 | 29.60 | 30.28 | 29.60 | 29.92 | 174,252 | +0.07(+0.22%) |
Apr 02, 2008 | 29.60 | 30.14 | 29.49 | 29.85 | 219,881 | +0.19(+0.63%) |
Apr 01, 2008 | 28.89 | 29.75 | 28.89 | 29.66 | 485,849 | +0.76(+2.65%) |
Mar 31, 2008 | 29.00 | 29.20 | 28.34 | 28.90 | 353,580 | +0.03(+0.10%) |
Mar 28, 2008 | 28.83 | 29.24 | 28.69 | 28.87 | 187,229 | -0.05(-0.16%) |
Mar 27, 2008 | 28.45 | 29.22 | 28.19 | 28.92 | 269,919 | +0.48(+1.67%) |
Mar 26, 2008 | 28.55 | 28.64 | 27.85 | 28.44 | 219,017 | -0.31(-1.07%) |
Mar 25, 2008 | 27.98 | 28.92 | 27.53 | 28.75 | 261,514 | +0.82(+2.94%) |
Mar 24, 2008 | 26.87 | 27.99 | 26.75 | 27.93 | 218,773 | +1.22(+4.58%) |
Mar 21, 2008 | 26.64 | 27.04 | 25.83 | 26.71 | 413,253 | +0.00(+0.00%) |
Mar 20, 2008 | 26.64 | 27.04 | 25.83 | 26.71 | 413,253 | +0.39(+1.49%) |
Mar 19, 2008 | 27.48 | 28.15 | 25.74 | 26.32 | 195,368 | -0.90(-3.32%) |
Mar 18, 2008 | 27.28 | 27.32 | 25.94 | 27.22 | 202,520 | +0.63(+2.39%) |
Mar 17, 2008 | 26.17 | 27.26 | 25.66 | 26.59 | 318,704 | -0.41(-1.52%) |
Mar 14, 2008 | 27.85 | 27.85 | 26.33 | 27.00 | 242,085 | -0.56(-2.03%) |
Mar 13, 2008 | 26.55 | 28.16 | 26.30 | 27.56 | 259,066 | +0.64(+2.39%) |
Mar 12, 2008 | 26.67 | 27.52 | 26.26 | 26.91 | 199,755 | +0.30(+1.12%) |
Mar 11, 2008 | 25.08 | 26.65 | 24.94 | 26.61 | 289,904 | +2.27(+9.31%) |
Mar 10, 2008 | 25.26 | 25.28 | 24.30 | 24.35 | 205,148 | -0.91(-3.62%) |
Mar 07, 2008 | 25.54 | 25.70 | 24.82 | 25.26 | 123,644 | -0.62(-2.41%) |
Mar 06, 2008 | 27.06 | 27.38 | 25.89 | 25.89 | 235,523 | -1.35(-4.97%) |
Mar 05, 2008 | 26.76 | 27.40 | 26.59 | 27.24 | 211,690 | +0.67(+2.53%) |
Mar 04, 2008 | 26.72 | 26.96 | 25.98 | 26.57 | 402,548 | -0.46(-1.69%) |
Mar 03, 2008 | 26.68 | 27.82 | 26.35 | 27.02 | 243,773 | +0.31(+1.15%) |
Feb 29, 2008 | 27.42 | 27.43 | 26.57 | 26.72 | 215,892 | -0.98(-3.54%) |
Feb 28, 2008 | 27.88 | 28.80 | 26.28 | 27.70 | 267,083 | -0.65(-2.30%) |
Feb 27, 2008 | 27.39 | 28.75 | 27.39 | 28.35 | 310,398 | +0.66(+2.39%) |
Feb 26, 2008 | 27.85 | 28.53 | 27.31 | 27.69 | 258,322 | -0.41(-1.46%) |
Feb 25, 2008 | 27.22 | 28.15 | 27.02 | 28.10 | 208,372 | +0.75(+2.73%) |
Feb 22, 2008 | 27.66 | 27.77 | 26.32 | 27.35 | 408,293 | -0.21(-0.78%) |
Feb 21, 2008 | 28.10 | 28.92 | 27.36 | 27.57 | 388,582 | -0.36(-1.30%) |
Feb 20, 2008 | 27.35 | 28.00 | 26.88 | 27.93 | 311,656 | +0.34(+1.22%) |
Feb 19, 2008 | 26.67 | 28.15 | 26.51 | 27.59 | 269,360 | +1.30(+4.93%) |
Feb 18, 2008 | 26.99 | 26.99 | 25.73 | 26.30 | 347,737 | +0.00(+0.00%) |
Feb 15, 2008 | 26.99 | 26.99 | 25.73 | 26.30 | 347,737 | -0.94(-3.46%) |
Feb 14, 2008 | 28.26 | 28.26 | 26.86 | 27.24 | 358,917 | -0.90(-3.18%) |
Feb 13, 2008 | 26.92 | 28.19 | 26.63 | 28.13 | 460,840 | +1.57(+5.90%) |
Feb 12, 2008 | 27.47 | 27.47 | 26.32 | 26.57 | 382,341 | -0.71(-2.60%) |
Feb 11, 2008 | 26.45 | 27.50 | 26.44 | 27.28 | 223,813 | +0.81(+3.07%) |
Feb 08, 2008 | 26.78 | 26.91 | 26.22 | 26.46 | 322,742 | -0.44(-1.63%) |
Feb 07, 2008 | 25.65 | 27.26 | 24.92 | 26.90 | 534,595 | +0.80(+3.07%) |
Feb 06, 2008 | 25.16 | 26.58 | 25.15 | 26.10 | 374,787 | +1.19(+4.79%) |
Feb 05, 2008 | 25.41 | 25.51 | 24.79 | 24.91 | 363,269 | -0.66(-2.59%) |
Feb 04, 2008 | 25.81 | 26.19 | 25.45 | 25.57 | 310,884 | -0.36(-1.40%) |
Feb 01, 2008 | 24.15 | 26.07 | 23.67 | 25.93 | 476,012 | +2.08(+8.72%) |
Jan 31, 2008 | 23.08 | 24.16 | 22.87 | 23.85 | 403,219 | +0.53(+2.28%) |
Jan 30, 2008 | 23.06 | 23.86 | 22.75 | 23.32 | 600,137 | +0.05(+0.20%) |
Jan 29, 2008 | 23.43 | 23.54 | 22.79 | 23.27 | 394,600 | +0.03(+0.12%) |
Jan 28, 2008 | 22.92 | 23.48 | 22.39 | 23.25 | 402,579 | +0.30(+1.30%) |
Jan 25, 2008 | 23.95 | 23.95 | 22.33 | 22.95 | 487,178 | -0.56(-2.38%) |
Jan 24, 2008 | 23.51 | 24.72 | 23.15 | 23.51 | 774,013 | +0.20(+0.84%) |
Jan 23, 2008 | 20.89 | 23.63 | 20.52 | 23.31 | 583,024 | +1.39(+6.34%) |
Jan 22, 2008 | 20.66 | 22.20 | 20.56 | 21.92 | 307,831 | +0.28(+1.29%) |
Jan 21, 2008 | 21.83 | 22.08 | 21.28 | 21.64 | 539,338 | +0.00(+0.00%) |
Jan 18, 2008 | 21.83 | 22.08 | 21.28 | 21.64 | 539,338 | +0.46(+2.16%) |
Jan 17, 2008 | 23.03 | 23.15 | 20.97 | 21.18 | 268,803 | -1.75(-7.65%) |
Jan 16, 2008 | 22.94 | 23.59 | 22.30 | 22.94 | 227,040 | -0.07(-0.32%) |
Jan 15, 2008 | 23.23 | 23.61 | 22.67 | 23.01 | 206,470 | -0.62(-2.61%) |
Jan 14, 2008 | 23.21 | 23.82 | 23.21 | 23.63 | 317,245 | +0.71(+3.09%) |
Jan 11, 2008 | 23.93 | 24.52 | 22.92 | 22.92 | 248,830 | -1.15(-4.77%) |
Jan 10, 2008 | 23.76 | 24.53 | 23.45 | 24.07 | 302,504 | -0.05(-0.19%) |
Jan 09, 2008 | 24.84 | 25.01 | 23.51 | 24.11 | 509,832 | -0.74(-2.97%) |
Jan 08, 2008 | 25.60 | 26.30 | 24.80 | 24.85 | 254,895 | -0.62(-2.45%) |
Jan 07, 2008 | 26.11 | 26.24 | 24.62 | 25.48 | 418,116 | -0.43(-1.66%) |
Jan 04, 2008 | 27.59 | 27.99 | 25.83 | 25.91 | 319,984 | -1.80(-6.50%) |
Jan 03, 2008 | 29.15 | 29.15 | 27.71 | 27.71 | 518,117 | -1.39(-4.78%) |
Jan 02, 2008 | 30.47 | 30.49 | 28.27 | 29.10 | 342,642 | -1.33(-4.38%) |
Jan 01, 2008 | 30.61 | 31.10 | 29.42 | 30.43 | 228,616 | +0.00(+0.00%) |
Dec 31, 2007 | 30.61 | 31.10 | 29.42 | 30.43 | 228,616 | -0.31(-1.00%) |
Dec 28, 2007 | 30.68 | 31.14 | 30.33 | 30.74 | 180,558 | +0.58(+1.92%) |
Dec 27, 2007 | 31.44 | 31.52 | 30.13 | 30.16 | 169,077 | -1.36(-4.32%) |
Dec 26, 2007 | 30.24 | 31.58 | 29.88 | 31.52 | 233,914 | +0.96(+3.14%) |
Dec 24, 2007 | 31.25 | 31.25 | 30.11 | 30.56 | 118,168 | -0.42(-1.36%) |
Dec 21, 2007 | 31.02 | 31.33 | 30.61 | 30.98 | 396,751 | -0.22(-0.72%) |
Dec 20, 2007 | 30.32 | 31.25 | 29.77 | 31.20 | 207,135 | +1.12(+3.72%) |
Dec 19, 2007 | 29.15 | 30.15 | 28.95 | 30.08 | 157,144 | +0.82(+2.81%) |
Dec 18, 2007 | 29.15 | 30.13 | 27.72 | 29.26 | 229,853 | +0.62(+2.18%) |
Dec 17, 2007 | 28.45 | 28.98 | 28.11 | 28.64 | 232,230 | +0.19(+0.66%) |
Dec 14, 2007 | 28.96 | 29.45 | 28.01 | 28.45 | 224,000 | -1.11(-3.76%) |
Dec 13, 2007 | 28.68 | 29.77 | 28.62 | 29.56 | 249,740 | +0.45(+1.54%) |
Dec 12, 2007 | 29.38 | 29.56 | 28.90 | 29.11 | 284,218 | +0.36(+1.27%) |
Dec 11, 2007 | 29.43 | 29.90 | 28.68 | 28.75 | 223,390 | -0.60(-2.03%) |
Dec 10, 2007 | 29.53 | 29.53 | 29.10 | 29.35 | 138,871 | -0.13(-0.44%) |
Dec 07, 2007 | 30.19 | 30.19 | 28.91 | 29.48 | 174,248 | +0.31(+1.06%) |
Dec 06, 2007 | 27.94 | 29.29 | 27.94 | 29.17 | 218,198 | +1.18(+4.20%) |
Dec 05, 2007 | 27.96 | 28.08 | 27.53 | 27.99 | 180,635 | +0.71(+2.60%) |
Dec 04, 2007 | 27.50 | 27.82 | 26.99 | 27.29 | 167,642 | -0.76(-2.69%) |