Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 20.94 | 21.59 | 19.87 | 21.44 | 392,188 | +1.08(+5.31%) |
Sep 29, 2008 | 21.19 | 21.19 | 20.16 | 20.36 | 204,266 | -0.94(-4.41%) |
Sep 26, 2008 | 21.07 | 21.98 | 21.02 | 21.30 | 193,112 | +0.11(+0.54%) |
Sep 25, 2008 | 21.38 | 21.40 | 21.17 | 21.19 | 254,343 | -0.09(-0.43%) |
Sep 24, 2008 | 21.65 | 22.17 | 21.24 | 21.28 | 193,449 | -0.26(-1.19%) |
Sep 23, 2008 | 21.53 | 22.35 | 21.27 | 21.54 | 349,115 | +0.04(+0.17%) |
Sep 22, 2008 | 22.13 | 22.16 | 21.42 | 21.50 | 243,907 | -0.85(-3.82%) |
Sep 19, 2008 | 22.02 | 24.17 | 21.29 | 22.35 | 900,133 | +1.37(+6.51%) |
Sep 18, 2008 | 21.90 | 22.12 | 19.47 | 20.99 | 772,991 | -0.42(-1.96%) |
Sep 17, 2008 | 21.64 | 22.03 | 21.02 | 21.41 | 459,798 | -0.04(-0.17%) |
Sep 16, 2008 | 21.56 | 22.18 | 21.08 | 21.44 | 549,731 | +0.12(+0.57%) |
Sep 15, 2008 | 22.42 | 22.61 | 21.23 | 21.32 | 405,014 | -1.83(-7.92%) |
Sep 12, 2008 | 23.06 | 23.27 | 22.57 | 23.16 | 473,543 | -0.13(-0.55%) |
Sep 11, 2008 | 23.19 | 23.60 | 22.92 | 23.28 | 489,082 | -0.11(-0.49%) |
Sep 10, 2008 | 23.01 | 23.58 | 22.70 | 23.40 | 490,436 | +0.65(+2.84%) |
Sep 09, 2008 | 22.89 | 23.56 | 22.75 | 22.75 | 674,666 | -0.07(-0.31%) |
Sep 08, 2008 | 23.08 | 23.58 | 22.58 | 22.82 | 444,291 | +0.07(+0.31%) |
Sep 05, 2008 | 22.13 | 22.91 | 21.75 | 22.75 | 395,223 | +0.60(+2.70%) |
Sep 04, 2008 | 22.69 | 22.70 | 21.99 | 22.15 | 318,536 | -0.45(-1.98%) |
Sep 03, 2008 | 21.67 | 22.75 | 21.67 | 22.60 | 497,885 | +0.92(+4.27%) |
Sep 02, 2008 | 21.63 | 22.29 | 21.58 | 21.68 | 421,031 | +0.09(+0.40%) |
Aug 29, 2008 | 21.74 | 21.92 | 21.34 | 21.59 | 305,309 | -0.26(-1.17%) |
Aug 28, 2008 | 21.68 | 21.95 | 21.40 | 21.85 | 277,888 | +0.09(+0.43%) |
Aug 27, 2008 | 21.47 | 22.00 | 21.33 | 21.76 | 274,374 | +0.24(+1.12%) |
Aug 26, 2008 | 21.53 | 21.62 | 21.03 | 21.51 | 379,874 | +0.05(+0.23%) |
Aug 25, 2008 | 21.39 | 21.67 | 21.05 | 21.46 | 230,221 | +0.03(+0.13%) |
Aug 22, 2008 | 21.56 | 21.91 | 21.41 | 21.44 | 349,551 | +0.02(+0.10%) |
Aug 21, 2008 | 21.45 | 22.00 | 21.39 | 21.41 | 295,499 | -0.22(-1.02%) |
Aug 20, 2008 | 21.09 | 22.17 | 21.09 | 21.63 | 457,274 | +0.63(+3.01%) |
Aug 19, 2008 | 21.27 | 21.98 | 20.82 | 21.00 | 275,610 | -0.27(-1.27%) |
Aug 18, 2008 | 22.08 | 22.08 | 21.07 | 21.27 | 223,142 | -0.80(-3.64%) |
Aug 15, 2008 | 22.38 | 22.76 | 21.62 | 22.08 | 356,549 | -0.10(-0.45%) |
Aug 14, 2008 | 22.00 | 22.73 | 21.78 | 22.18 | 365,847 | -0.01(-0.06%) |
Aug 13, 2008 | 22.16 | 22.75 | 21.36 | 22.19 | 390,753 | +0.20(+0.91%) |
Aug 12, 2008 | 22.30 | 22.52 | 21.73 | 21.99 | 399,377 | -0.31(-1.40%) |
Aug 11, 2008 | 22.27 | 22.59 | 21.99 | 22.30 | 336,653 | +0.07(+0.32%) |
Aug 08, 2008 | 21.63 | 22.60 | 21.22 | 22.23 | 393,942 | +0.68(+3.13%) |
Aug 07, 2008 | 22.77 | 22.79 | 21.49 | 21.56 | 547,886 | -1.21(-5.31%) |
Aug 06, 2008 | 23.49 | 24.89 | 22.26 | 22.77 | 1,012,760 | +0.89(+4.06%) |
Aug 05, 2008 | 21.12 | 21.89 | 20.95 | 21.88 | 747,690 | +0.99(+4.73%) |
Aug 04, 2008 | 21.17 | 21.61 | 20.82 | 20.89 | 401,184 | -0.23(-1.11%) |
Aug 01, 2008 | 20.22 | 21.22 | 19.94 | 21.12 | 429,703 | +0.95(+4.72%) |
Jul 31, 2008 | 20.13 | 20.81 | 20.13 | 20.17 | 367,377 | -0.26(-1.29%) |
Jul 30, 2008 | 20.14 | 20.56 | 19.89 | 20.43 | 429,439 | +0.37(+1.84%) |
Jul 29, 2008 | 20.06 | 20.21 | 19.49 | 20.06 | 419,277 | +0.92(+4.83%) |
Jul 28, 2008 | 19.57 | 19.64 | 18.74 | 19.14 | 351,641 | -0.53(-2.68%) |
Jul 25, 2008 | 19.67 | 19.93 | 18.95 | 19.66 | 413,610 | +0.19(+0.99%) |
Jul 24, 2008 | 19.89 | 19.89 | 19.32 | 19.47 | 433,549 | -0.30(-1.51%) |
Jul 23, 2008 | 19.39 | 19.91 | 19.01 | 19.77 | 530,731 | +0.39(+2.02%) |
Jul 22, 2008 | 18.21 | 19.47 | 18.04 | 19.38 | 421,894 | +0.89(+4.81%) |
Jul 21, 2008 | 18.49 | 18.63 | 18.27 | 18.49 | 249,336 | +0.01(+0.08%) |
Jul 18, 2008 | 18.81 | 18.85 | 18.29 | 18.48 | 276,640 | -0.29(-1.55%) |
Jul 17, 2008 | 18.75 | 18.86 | 18.06 | 18.77 | 368,638 | +0.14(+0.73%) |
Jul 16, 2008 | 18.06 | 18.89 | 17.78 | 18.63 | 284,876 | +0.64(+3.56%) |
Jul 15, 2008 | 18.17 | 18.83 | 17.49 | 17.99 | 602,037 | -0.31(-1.71%) |
Jul 14, 2008 | 18.59 | 18.65 | 17.91 | 18.31 | 283,300 | -0.18(-1.00%) |
Jul 11, 2008 | 17.76 | 18.63 | 17.42 | 18.49 | 461,485 | +0.54(+3.01%) |
Jul 10, 2008 | 18.05 | 18.36 | 17.74 | 17.95 | 411,470 | -0.14(-0.79%) |
Jul 09, 2008 | 18.45 | 18.58 | 18.00 | 18.09 | 215,687 | -0.38(-2.08%) |
Jul 08, 2008 | 17.74 | 18.51 | 17.57 | 18.48 | 378,905 | +0.73(+4.09%) |
Jul 07, 2008 | 18.36 | 18.45 | 17.44 | 17.75 | 416,049 | -0.53(-2.92%) |
Jul 04, 2008 | 18.24 | 18.62 | 18.19 | 18.29 | 278,457 | +0.00(+0.00%) |
Jul 03, 2008 | 18.24 | 18.62 | 18.19 | 18.29 | 278,457 | +0.06(+0.31%) |
Jul 02, 2008 | 18.97 | 19.64 | 18.18 | 18.23 | 387,364 | -0.79(-4.15%) |
Jul 01, 2008 | 19.27 | 19.41 | 18.67 | 19.02 | 608,048 | -0.64(-3.26%) |
Jun 30, 2008 | 20.16 | 20.20 | 19.66 | 19.66 | 381,657 | -0.53(-2.64%) |
Jun 27, 2008 | 20.16 | 20.65 | 19.98 | 20.19 | 990,827 | +0.02(+0.11%) |
Jun 26, 2008 | 20.67 | 20.67 | 20.03 | 20.17 | 307,076 | -0.33(-1.63%) |
Jun 25, 2008 | 19.77 | 20.69 | 19.74 | 20.50 | 361,152 | +0.75(+3.82%) |
Jun 24, 2008 | 19.74 | 20.19 | 19.61 | 19.75 | 509,769 | -0.18(-0.93%) |
Jun 23, 2008 | 20.40 | 20.40 | 19.84 | 19.93 | 367,425 | -0.38(-1.89%) |
Jun 20, 2008 | 20.30 | 20.59 | 19.88 | 20.32 | 724,959 | +0.04(+0.21%) |
Jun 19, 2008 | 19.93 | 20.58 | 19.86 | 20.28 | 328,960 | +0.29(+1.46%) |
Jun 18, 2008 | 19.74 | 20.38 | 19.72 | 19.98 | 298,628 | +0.23(+1.15%) |
Jun 17, 2008 | 19.56 | 20.08 | 19.29 | 19.76 | 318,568 | +0.21(+1.09%) |
Jun 16, 2008 | 19.32 | 19.74 | 18.96 | 19.54 | 237,084 | +0.15(+0.77%) |
Jun 13, 2008 | 19.30 | 19.76 | 19.09 | 19.39 | 203,833 | +0.33(+1.72%) |
Jun 12, 2008 | 19.30 | 19.76 | 19.00 | 19.07 | 358,530 | -0.04(-0.19%) |
Jun 11, 2008 | 19.38 | 19.74 | 18.80 | 19.10 | 511,209 | -0.37(-1.90%) |
Jun 10, 2008 | 19.59 | 19.78 | 19.24 | 19.47 | 380,221 | -0.11(-0.54%) |
Jun 09, 2008 | 19.71 | 20.18 | 19.34 | 19.58 | 322,468 | -0.04(-0.18%) |
Jun 06, 2008 | 20.30 | 20.30 | 19.60 | 19.61 | 273,316 | -1.09(-5.26%) |
Jun 05, 2008 | 19.90 | 20.72 | 19.86 | 20.70 | 291,279 | +0.93(+4.71%) |
Jun 04, 2008 | 19.49 | 20.13 | 19.45 | 19.77 | 281,621 | +0.15(+0.76%) |
Jun 03, 2008 | 19.93 | 20.50 | 19.44 | 19.62 | 409,060 | -0.24(-1.22%) |
Jun 02, 2008 | 20.38 | 20.38 | 19.60 | 19.86 | 362,170 | -0.51(-2.51%) |
May 30, 2008 | 20.21 | 20.40 | 19.84 | 20.38 | 452,300 | +0.14(+0.70%) |
May 29, 2008 | 19.82 | 20.55 | 19.61 | 20.23 | 566,337 | +0.54(+2.74%) |
May 28, 2008 | 20.03 | 20.22 | 19.57 | 19.69 | 429,202 | -0.30(-1.49%) |
May 27, 2008 | 19.76 | 20.31 | 19.63 | 19.99 | 377,298 | +0.09(+0.46%) |
May 26, 2008 | 19.52 | 20.02 | 19.17 | 19.90 | 641,768 | +0.00(+0.00%) |
May 23, 2008 | 19.52 | 20.02 | 19.17 | 19.90 | 641,768 | +0.33(+1.67%) |
May 22, 2008 | 19.91 | 19.93 | 19.13 | 19.57 | 987,593 | -0.91(-4.44%) |
May 21, 2008 | 20.77 | 20.83 | 20.21 | 20.48 | 616,315 | -0.19(-0.93%) |
May 20, 2008 | 20.62 | 20.74 | 20.20 | 20.67 | 264,275 | +0.00(+0.00%) |
May 19, 2008 | 20.38 | 20.90 | 20.18 | 20.67 | 422,845 | +0.26(+1.25%) |
May 16, 2008 | 20.68 | 20.77 | 20.16 | 20.42 | 238,381 | -0.28(-1.37%) |
May 15, 2008 | 20.24 | 20.80 | 19.98 | 20.70 | 259,087 | +0.43(+2.14%) |
May 14, 2008 | 20.08 | 20.70 | 19.91 | 20.27 | 426,315 | +0.23(+1.14%) |
May 13, 2008 | 20.26 | 20.26 | 19.84 | 20.04 | 327,454 | -0.16(-0.77%) |
May 12, 2008 | 19.97 | 20.30 | 19.76 | 20.20 | 319,080 | +0.38(+1.90%) |
May 09, 2008 | 20.01 | 20.05 | 19.54 | 19.82 | 400,830 | -0.33(-1.62%) |
May 08, 2008 | 20.10 | 20.19 | 19.84 | 20.15 | 477,153 | +0.09(+0.46%) |
May 07, 2008 | 20.38 | 20.38 | 19.95 | 20.06 | 668,943 | -0.24(-1.19%) |
May 06, 2008 | 20.13 | 20.70 | 19.94 | 20.30 | 573,730 | -0.04(-0.21%) |
May 05, 2008 | 21.12 | 21.68 | 20.02 | 20.34 | 854,994 | -0.93(-4.38%) |
May 02, 2008 | 20.92 | 21.42 | 20.78 | 21.27 | 837,255 | +0.71(+3.46%) |
May 01, 2008 | 21.23 | 21.25 | 20.37 | 20.56 | 1,027,077 | -0.73(-3.41%) |
Apr 30, 2008 | 20.82 | 22.42 | 20.82 | 21.29 | 1,821,959 | -1.66(-7.25%) |
Apr 29, 2008 | 22.76 | 24.48 | 22.40 | 22.95 | 2,379,231 | -3.36(-12.78%) |
Apr 28, 2008 | 25.21 | 27.01 | 24.93 | 26.31 | 977,313 | +1.21(+4.82%) |
Apr 25, 2008 | 23.31 | 25.23 | 23.31 | 25.11 | 820,578 | +1.94(+8.38%) |
Apr 24, 2008 | 23.01 | 23.68 | 22.71 | 23.16 | 429,774 | +0.12(+0.52%) |
Apr 23, 2008 | 23.38 | 23.38 | 22.67 | 23.04 | 275,876 | -0.09(-0.40%) |
Apr 22, 2008 | 23.46 | 23.56 | 22.90 | 23.14 | 227,051 | -0.48(-2.02%) |
Apr 21, 2008 | 23.54 | 23.84 | 23.13 | 23.61 | 285,448 | -0.13(-0.54%) |
Apr 18, 2008 | 23.58 | 24.34 | 23.31 | 23.74 | 398,036 | +0.68(+2.96%) |
Apr 17, 2008 | 23.46 | 23.76 | 22.57 | 23.06 | 510,569 | -0.50(-2.14%) |
Apr 16, 2008 | 23.09 | 24.00 | 23.09 | 23.56 | 248,318 | +0.71(+3.11%) |
Apr 15, 2008 | 22.84 | 22.96 | 22.61 | 22.85 | 179,412 | +0.26(+1.13%) |
Apr 14, 2008 | 22.79 | 23.09 | 22.46 | 22.59 | 229,093 | -0.28(-1.24%) |
Apr 11, 2008 | 22.92 | 23.51 | 22.82 | 22.88 | 294,625 | -0.78(-3.31%) |
Apr 10, 2008 | 23.45 | 24.02 | 23.38 | 23.66 | 223,913 | +0.10(+0.42%) |
Apr 09, 2008 | 24.57 | 24.77 | 23.46 | 23.56 | 433,154 | -1.02(-4.17%) |
Apr 08, 2008 | 24.44 | 24.75 | 24.20 | 24.59 | 242,020 | -0.01(-0.03%) |
Apr 07, 2008 | 24.08 | 25.14 | 23.90 | 24.59 | 291,404 | +0.73(+3.04%) |
Apr 04, 2008 | 24.09 | 24.09 | 23.54 | 23.87 | 203,428 | -0.11(-0.45%) |
Apr 03, 2008 | 24.21 | 24.55 | 23.58 | 23.97 | 266,300 | -0.50(-2.06%) |
Apr 02, 2008 | 24.15 | 24.81 | 23.96 | 24.48 | 427,241 | +0.27(+1.12%) |
Apr 01, 2008 | 23.04 | 24.23 | 22.52 | 24.21 | 513,462 | +1.07(+4.64%) |
Mar 31, 2008 | 23.21 | 23.88 | 22.91 | 23.14 | 337,367 | -0.11(-0.46%) |
Mar 28, 2008 | 23.16 | 23.37 | 22.52 | 23.24 | 610,179 | +0.87(+3.88%) |
Mar 27, 2008 | 22.95 | 23.16 | 22.34 | 22.37 | 579,976 | -0.50(-2.21%) |
Mar 26, 2008 | 23.14 | 23.37 | 22.70 | 22.88 | 320,965 | -0.32(-1.38%) |
Mar 25, 2008 | 23.88 | 24.81 | 22.86 | 23.20 | 459,779 | -1.16(-4.76%) |
Mar 24, 2008 | 22.90 | 24.69 | 22.90 | 24.36 | 478,324 | +1.59(+7.00%) |
Mar 21, 2008 | 21.98 | 23.01 | 21.84 | 22.77 | 681,323 | +0.00(+0.00%) |
Mar 20, 2008 | 21.98 | 23.01 | 21.84 | 22.77 | 681,323 | +0.65(+2.93%) |
Mar 19, 2008 | 22.90 | 23.59 | 22.10 | 22.12 | 494,014 | -0.75(-3.27%) |
Mar 18, 2008 | 21.98 | 22.91 | 21.61 | 22.87 | 549,692 | +1.48(+6.92%) |
Mar 17, 2008 | 21.14 | 21.98 | 21.14 | 21.39 | 518,925 | -0.25(-1.15%) |
Mar 14, 2008 | 22.87 | 23.45 | 21.41 | 21.63 | 566,311 | -1.12(-4.94%) |
Mar 13, 2008 | 22.11 | 22.78 | 21.61 | 22.76 | 438,595 | +0.30(+1.33%) |
Mar 12, 2008 | 22.47 | 22.95 | 21.81 | 22.46 | 504,270 | +0.04(+0.19%) |
Mar 11, 2008 | 22.22 | 23.01 | 21.93 | 22.42 | 640,079 | +0.85(+3.96%) |
Mar 10, 2008 | 22.50 | 22.50 | 21.53 | 21.56 | 472,896 | -0.90(-4.02%) |
Mar 07, 2008 | 22.20 | 23.45 | 21.55 | 22.47 | 1,199,584 | -1.56(-6.51%) |
Mar 06, 2008 | 24.86 | 25.52 | 23.94 | 24.03 | 694,764 | -0.92(-3.68%) |
Mar 05, 2008 | 24.76 | 25.41 | 24.50 | 24.95 | 846,805 | -0.32(-1.27%) |
Mar 04, 2008 | 25.32 | 25.44 | 24.75 | 25.27 | 1,210,920 | -0.41(-1.58%) |
Mar 03, 2008 | 24.42 | 26.34 | 24.42 | 25.67 | 973,558 | +1.33(+5.46%) |
Feb 29, 2008 | 24.55 | 24.89 | 24.07 | 24.34 | 1,498,348 | -0.46(-1.84%) |
Feb 28, 2008 | 24.67 | 25.60 | 24.57 | 24.80 | 958,084 | -0.12(-0.49%) |
Feb 27, 2008 | 23.28 | 24.92 | 22.79 | 24.92 | 910,910 | +0.73(+3.00%) |
Feb 26, 2008 | 20.98 | 25.14 | 20.98 | 24.20 | 1,461,913 | +3.57(+17.31%) |
Feb 25, 2008 | 20.39 | 20.65 | 20.11 | 20.62 | 661,248 | +0.21(+1.01%) |
Feb 22, 2008 | 21.10 | 21.10 | 20.09 | 20.42 | 501,309 | -0.69(-3.27%) |
Feb 21, 2008 | 21.53 | 21.61 | 20.78 | 21.11 | 401,030 | -0.34(-1.59%) |
Feb 20, 2008 | 20.81 | 21.51 | 20.66 | 21.45 | 331,114 | +0.53(+2.55%) |
Feb 19, 2008 | 21.04 | 21.12 | 20.53 | 20.92 | 359,248 | +0.18(+0.86%) |
Feb 18, 2008 | 20.69 | 21.14 | 20.36 | 20.74 | 314,575 | +0.00(+0.00%) |
Feb 15, 2008 | 20.69 | 21.14 | 20.36 | 20.74 | 314,575 | -0.10(-0.48%) |
Feb 14, 2008 | 21.09 | 21.50 | 20.62 | 20.84 | 418,049 | -0.25(-1.18%) |
Feb 13, 2008 | 19.57 | 21.34 | 19.57 | 21.09 | 573,442 | +1.53(+7.82%) |
Feb 12, 2008 | 19.59 | 20.29 | 19.37 | 19.56 | 365,981 | +0.03(+0.15%) |
Feb 11, 2008 | 19.61 | 19.98 | 19.28 | 19.53 | 542,407 | -0.04(-0.18%) |
Feb 08, 2008 | 19.54 | 19.86 | 18.68 | 19.57 | 503,447 | -0.06(-0.33%) |
Feb 07, 2008 | 18.52 | 19.73 | 18.52 | 19.63 | 465,131 | +1.04(+5.58%) |
Feb 06, 2008 | 19.52 | 20.19 | 18.56 | 18.59 | 571,376 | -0.74(-3.83%) |
Feb 05, 2008 | 19.80 | 19.86 | 18.74 | 19.33 | 622,695 | -0.90(-4.46%) |
Feb 04, 2008 | 19.50 | 20.40 | 19.29 | 20.23 | 571,743 | +0.72(+3.68%) |
Feb 01, 2008 | 19.55 | 19.76 | 19.12 | 19.52 | 292,297 | -0.03(-0.15%) |
Jan 31, 2008 | 19.10 | 19.95 | 18.79 | 19.54 | 538,722 | +0.33(+1.70%) |
Jan 30, 2008 | 18.90 | 20.34 | 18.80 | 19.22 | 568,250 | +0.14(+0.75%) |
Jan 29, 2008 | 19.10 | 19.32 | 18.36 | 19.07 | 378,989 | +0.13(+0.68%) |
Jan 28, 2008 | 18.49 | 19.43 | 18.41 | 18.95 | 550,031 | +0.46(+2.46%) |
Jan 25, 2008 | 19.10 | 19.34 | 18.35 | 18.49 | 467,167 | -0.37(-1.96%) |
Jan 24, 2008 | 18.55 | 19.29 | 18.43 | 18.86 | 444,822 | +0.38(+2.08%) |
Jan 23, 2008 | 17.06 | 18.80 | 16.76 | 18.48 | 767,441 | +1.01(+5.78%) |
Jan 22, 2008 | 17.01 | 17.94 | 16.81 | 17.47 | 765,723 | -0.14(-0.77%) |
Jan 21, 2008 | 17.97 | 18.75 | 17.13 | 17.60 | 1,639,927 | +0.00(+0.00%) |
Jan 18, 2008 | 17.97 | 18.75 | 17.13 | 17.60 | 1,639,927 | -1.23(-6.53%) |
Jan 17, 2008 | 19.60 | 20.00 | 18.71 | 18.83 | 869,791 | -0.61(-3.15%) |
Jan 16, 2008 | 19.88 | 20.12 | 19.33 | 19.44 | 707,690 | -0.45(-2.25%) |
Jan 15, 2008 | 20.79 | 20.99 | 19.86 | 19.89 | 683,725 | -1.10(-5.25%) |
Jan 14, 2008 | 21.36 | 21.36 | 20.79 | 20.99 | 475,278 | -0.10(-0.47%) |
Jan 11, 2008 | 22.45 | 22.62 | 21.06 | 21.09 | 635,834 | -1.57(-6.93%) |
Jan 10, 2008 | 22.03 | 22.99 | 22.03 | 22.67 | 378,189 | +0.42(+1.89%) |
Jan 09, 2008 | 22.81 | 23.00 | 21.83 | 22.25 | 480,277 | -0.61(-2.68%) |
Jan 08, 2008 | 24.18 | 24.39 | 22.80 | 22.86 | 291,182 | -1.02(-4.26%) |
Jan 07, 2008 | 23.42 | 24.17 | 23.41 | 23.88 | 373,682 | +0.60(+2.60%) |
Jan 04, 2008 | 24.18 | 24.64 | 23.23 | 23.27 | 423,373 | -1.11(-4.55%) |
Jan 03, 2008 | 25.23 | 25.41 | 24.32 | 24.38 | 448,400 | -0.86(-3.41%) |
Jan 02, 2008 | 26.41 | 26.78 | 24.85 | 25.24 | 473,559 | -1.15(-4.37%) |
Jan 01, 2008 | 26.21 | 26.81 | 26.14 | 26.39 | 154,851 | +0.00(+0.00%) |
Dec 31, 2007 | 26.21 | 26.81 | 26.14 | 26.39 | 154,851 | +0.10(+0.38%) |
Dec 28, 2007 | 26.63 | 26.78 | 26.07 | 26.29 | 191,524 | +0.01(+0.03%) |
Dec 27, 2007 | 26.31 | 26.95 | 26.12 | 26.29 | 292,753 | -0.03(-0.11%) |
Dec 26, 2007 | 26.34 | 26.75 | 25.61 | 26.31 | 161,000 | -0.20(-0.75%) |
Dec 24, 2007 | 25.96 | 26.53 | 25.57 | 26.51 | 88,009 | +0.69(+2.67%) |
Dec 21, 2007 | 26.05 | 26.05 | 25.50 | 25.82 | 462,331 | +0.16(+0.64%) |
Dec 20, 2007 | 25.33 | 25.71 | 24.76 | 25.66 | 288,991 | +0.55(+2.18%) |
Dec 19, 2007 | 24.92 | 25.44 | 24.63 | 25.11 | 293,142 | +0.15(+0.60%) |
Dec 18, 2007 | 23.84 | 25.03 | 23.78 | 24.96 | 346,564 | +1.34(+5.69%) |
Dec 17, 2007 | 24.34 | 24.34 | 23.49 | 23.62 | 286,602 | -0.82(-3.38%) |
Dec 14, 2007 | 24.48 | 24.98 | 24.22 | 24.44 | 136,533 | -0.31(-1.26%) |
Dec 13, 2007 | 24.29 | 24.96 | 24.29 | 24.76 | 203,072 | +0.26(+1.04%) |
Dec 12, 2007 | 25.34 | 25.48 | 24.08 | 24.50 | 274,649 | -0.15(-0.61%) |
Dec 11, 2007 | 25.32 | 25.73 | 24.65 | 24.65 | 299,215 | -0.58(-2.28%) |
Dec 10, 2007 | 25.58 | 25.61 | 25.01 | 25.23 | 344,047 | -0.28(-1.12%) |
Dec 07, 2007 | 25.19 | 25.51 | 24.85 | 25.51 | 562,868 | +0.44(+1.76%) |
Dec 06, 2007 | 24.13 | 25.33 | 24.07 | 25.07 | 439,515 | +0.90(+3.71%) |
Dec 05, 2007 | 24.15 | 24.42 | 23.75 | 24.17 | 330,841 | +0.31(+1.31%) |
Dec 04, 2007 | 24.33 | 24.52 | 23.86 | 23.86 | 368,890 | -0.66(-2.70%) |
Dec 03, 2007 | 25.53 | 25.53 | 24.34 | 24.52 | 390,003 | -1.27(-4.94%) |
Nov 30, 2007 | 25.65 | 26.15 | 25.65 | 25.80 | 318,053 | +0.46(+1.82%) |
Nov 29, 2007 | 25.29 | 25.57 | 25.00 | 25.33 | 250,511 | -0.07(-0.28%) |
Nov 28, 2007 | 23.78 | 25.80 | 23.68 | 25.40 | 551,867 | +1.76(+7.43%) |
Nov 27, 2007 | 24.15 | 24.15 | 22.02 | 23.65 | 1,488,864 | -1.37(-5.49%) |
Nov 26, 2007 | 25.70 | 26.19 | 24.98 | 25.02 | 220,998 | -0.58(-2.25%) |
Nov 23, 2007 | 25.02 | 26.04 | 25.02 | 25.60 | 188,162 | +0.82(+3.33%) |
Nov 21, 2007 | 25.46 | 25.75 | 24.70 | 24.77 | 269,716 | -0.92(-3.57%) |
Nov 20, 2007 | 25.84 | 26.31 | 25.24 | 25.69 | 297,172 | -0.18(-0.71%) |
Nov 19, 2007 | 25.66 | 26.34 | 25.21 | 25.87 | 384,736 | -0.01(-0.05%) |
Nov 16, 2007 | 26.66 | 26.98 | 25.70 | 25.89 | 291,341 | -0.70(-2.65%) |
Nov 15, 2007 | 26.88 | 27.37 | 26.34 | 26.59 | 196,811 | -0.84(-3.06%) |
Nov 14, 2007 | 27.27 | 27.93 | 27.12 | 27.43 | 210,541 | +0.28(+1.05%) |
Nov 13, 2007 | 27.13 | 27.48 | 26.76 | 27.15 | 254,191 | +0.22(+0.82%) |
Nov 12, 2007 | 27.18 | 28.02 | 26.85 | 26.93 | 274,983 | -0.23(-0.86%) |
Nov 09, 2007 | 27.00 | 27.56 | 26.49 | 27.16 | 331,138 | -0.15(-0.55%) |
Nov 08, 2007 | 27.59 | 27.89 | 26.91 | 27.31 | 266,438 | -0.14(-0.52%) |
Nov 07, 2007 | 28.53 | 29.48 | 27.29 | 27.45 | 282,152 | -1.46(-5.04%) |
Nov 06, 2007 | 28.70 | 29.45 | 28.13 | 28.91 | 267,574 | +0.28(+0.97%) |
Nov 05, 2007 | 29.15 | 29.47 | 28.58 | 28.63 | 378,442 | -0.86(-2.92%) |
Nov 02, 2007 | 29.34 | 29.59 | 28.53 | 29.49 | 280,961 | +0.63(+2.17%) |
Nov 01, 2007 | 30.17 | 30.17 | 28.77 | 28.87 | 451,890 | -1.87(-6.08%) |
Oct 31, 2007 | 30.18 | 30.99 | 30.01 | 30.74 | 686,364 | +0.79(+2.64%) |
Oct 30, 2007 | 31.32 | 32.41 | 29.22 | 29.95 | 1,260,332 | +1.71(+6.04%) |
Oct 29, 2007 | 28.73 | 28.92 | 27.80 | 28.24 | 399,961 | -0.51(-1.78%) |
Oct 26, 2007 | 28.42 | 29.05 | 28.29 | 28.75 | 272,793 | +0.58(+2.04%) |
Oct 25, 2007 | 28.23 | 28.38 | 27.82 | 28.18 | 290,497 | -0.07(-0.25%) |
Oct 24, 2007 | 28.60 | 28.90 | 27.79 | 28.25 | 667,222 | -0.51(-1.78%) |
Oct 23, 2007 | 29.21 | 29.21 | 28.44 | 28.76 | 297,557 | -0.14(-0.49%) |
Oct 22, 2007 | 28.80 | 28.96 | 28.45 | 28.90 | 516,870 | -0.04(-0.15%) |
Oct 19, 2007 | 29.05 | 29.17 | 28.85 | 28.95 | 343,319 | -0.16(-0.56%) |
Oct 18, 2007 | 29.05 | 29.43 | 28.95 | 29.11 | 266,479 | -0.06(-0.20%) |
Oct 17, 2007 | 29.28 | 29.63 | 28.83 | 29.17 | 595,327 | +0.18(+0.61%) |
Oct 16, 2007 | 28.54 | 29.12 | 28.50 | 28.99 | 394,944 | +0.31(+1.09%) |
Oct 15, 2007 | 28.53 | 28.74 | 28.39 | 28.68 | 404,078 | +0.09(+0.30%) |
Oct 12, 2007 | 27.40 | 28.98 | 27.40 | 28.59 | 359,060 | +1.12(+4.09%) |
Oct 11, 2007 | 27.93 | 28.03 | 27.20 | 27.47 | 421,332 | -0.38(-1.35%) |
Oct 10, 2007 | 27.53 | 28.35 | 27.52 | 27.84 | 445,172 | +0.16(+0.56%) |
Oct 09, 2007 | 28.51 | 28.55 | 27.40 | 27.69 | 673,333 | -0.86(-3.01%) |
Oct 08, 2007 | 29.38 | 29.46 | 28.41 | 28.55 | 610,948 | -0.93(-3.16%) |
Oct 05, 2007 | 28.87 | 29.65 | 28.70 | 29.48 | 516,646 | +0.91(+3.19%) |
Oct 04, 2007 | 27.84 | 28.59 | 27.49 | 28.57 | 411,637 | +0.80(+2.87%) |
Oct 03, 2007 | 27.75 | 27.99 | 27.24 | 27.77 | 433,736 | -0.09(-0.31%) |
Oct 02, 2007 | 26.42 | 27.93 | 26.42 | 27.86 | 673,774 | +1.51(+5.72%) |