Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 15.41 | 15.78 | 15.18 | 15.27 | 0 | -0.27(-1.74%) |
Aug 28, 2008 | 15.51 | 15.69 | 15.39 | 15.54 | 63,690 | +0.11(+0.71%) |
Aug 27, 2008 | 15.46 | 15.80 | 15.26 | 15.43 | 87,878 | -0.03(-0.19%) |
Aug 26, 2008 | 14.45 | 15.47 | 14.40 | 15.46 | 127,268 | +0.82(+5.60%) |
Aug 25, 2008 | 14.85 | 15.09 | 14.50 | 14.64 | 123,812 | -0.38(-2.53%) |
Aug 22, 2008 | 15.92 | 15.92 | 14.87 | 15.02 | 131,012 | -0.50(-3.22%) |
Aug 21, 2008 | 15.40 | 15.85 | 15.23 | 15.52 | 192,892 | +0.40(+2.65%) |
Aug 20, 2008 | 15.54 | 15.68 | 15.04 | 15.12 | 149,392 | -0.42(-2.70%) |
Aug 19, 2008 | 15.32 | 15.92 | 15.00 | 15.54 | 137,353 | +0.30(+1.94%) |
Aug 18, 2008 | 15.19 | 15.50 | 15.00 | 15.24 | 114,180 | +0.14(+0.96%) |
Aug 15, 2008 | 15.49 | 15.99 | 14.95 | 15.10 | 0 | -0.69(-4.37%) |
Aug 14, 2008 | 16.60 | 16.40 | 15.60 | 15.79 | 151,897 | -0.71(-4.30%) |
Aug 13, 2008 | 15.25 | 16.95 | 15.25 | 16.50 | 276,229 | +1.38(+9.13%) |
Aug 12, 2008 | 14.66 | 15.47 | 14.40 | 15.12 | 268,957 | +0.38(+2.58%) |
Aug 11, 2008 | 16.53 | 17.25 | 14.38 | 14.74 | 568,675 | -2.16(-12.78%) |
Aug 08, 2008 | 15.73 | 17.16 | 15.73 | 16.90 | 272,811 | -0.47(-2.71%) |
Aug 07, 2008 | 17.69 | 17.99 | 17.27 | 17.37 | 116,462 | -0.32(-1.81%) |
Aug 06, 2008 | 17.20 | 18.42 | 17.13 | 17.69 | 194,183 | +0.35(+2.02%) |
Aug 05, 2008 | 19.79 | 19.79 | 17.16 | 17.34 | 361,967 | -1.48(-7.86%) |
Aug 04, 2008 | 19.85 | 20.47 | 18.49 | 18.82 | 253,898 | -1.05(-5.28%) |
Aug 01, 2008 | 19.90 | 20.79 | 19.80 | 19.87 | 160,863 | +0.01(+0.05%) |
Jul 31, 2008 | 20.11 | 20.39 | 19.15 | 19.86 | 110,012 | -0.13(-0.65%) |
Jul 30, 2008 | 19.76 | 20.40 | 19.56 | 19.99 | 357,726 | -0.03(-0.15%) |
Jul 29, 2008 | 20.02 | 20.15 | 19.75 | 20.02 | 78,326 | -0.06(-0.30%) |
Jul 28, 2008 | 19.58 | 20.49 | 19.37 | 20.08 | 89,993 | +0.23(+1.16%) |
Jul 25, 2008 | 19.39 | 19.92 | 19.03 | 19.85 | 144,854 | +0.63(+3.28%) |
Jul 24, 2008 | 20.00 | 20.00 | 18.75 | 19.22 | 168,789 | -0.58(-2.93%) |
Jul 23, 2008 | 20.20 | 20.70 | 19.45 | 19.80 | 132,444 | -0.61(-2.99%) |
Jul 22, 2008 | 21.74 | 21.75 | 20.26 | 20.41 | 102,808 | -1.05(-4.89%) |
Jul 21, 2008 | 21.43 | 21.58 | 20.76 | 21.46 | 129,043 | +0.32(+1.51%) |
Jul 18, 2008 | 21.28 | 21.41 | 20.88 | 21.14 | 121,336 | -0.31(-1.45%) |
Jul 17, 2008 | 20.46 | 22.34 | 20.46 | 21.45 | 165,628 | -0.25(-1.15%) |
Jul 16, 2008 | 21.15 | 22.05 | 20.76 | 21.70 | 229,344 | +0.55(+2.60%) |
Jul 15, 2008 | 22.98 | 23.47 | 20.75 | 21.15 | 279,974 | -1.45(-6.42%) |
Jul 14, 2008 | 21.94 | 22.61 | 21.48 | 22.60 | 187,782 | +1.52(+7.21%) |
Jul 11, 2008 | 19.50 | 21.38 | 19.50 | 21.08 | 280,215 | +1.76(+9.11%) |
Jul 10, 2008 | 20.00 | 20.13 | 18.84 | 19.32 | 527,942 | -0.68(-3.40%) |
Jul 09, 2008 | 20.40 | 21.78 | 20.00 | 20.00 | 148,168 | -0.37(-1.82%) |
Jul 08, 2008 | 20.59 | 20.88 | 20.27 | 20.37 | 199,397 | -0.39(-1.88%) |
Jul 07, 2008 | 22.39 | 22.39 | 20.75 | 20.76 | 336,553 | -1.54(-6.91%) |
Jul 04, 2008 | 22.74 | 22.74 | 21.41 | 22.30 | 144,034 | +0.00(+0.00%) |
Jul 03, 2008 | 22.74 | 22.74 | 21.41 | 22.30 | 144,034 | -0.13(-0.58%) |
Jul 02, 2008 | 22.79 | 23.00 | 22.15 | 22.43 | 162,172 | +0.03(+0.13%) |
Jul 01, 2008 | 22.11 | 22.50 | 21.96 | 22.40 | 149,437 | +0.40(+1.82%) |
Jun 30, 2008 | 22.36 | 22.78 | 21.73 | 22.00 | 109,361 | -0.14(-0.63%) |
Jun 27, 2008 | 22.09 | 22.18 | 21.42 | 22.14 | 218,915 | +0.67(+3.12%) |
Jun 26, 2008 | 22.89 | 22.90 | 21.31 | 21.47 | 272,336 | +0.26(+1.23%) |
Jun 25, 2008 | 21.89 | 21.89 | 20.91 | 21.21 | 210,693 | -0.37(-1.71%) |
Jun 24, 2008 | 21.20 | 22.17 | 20.92 | 21.58 | 180,669 | +0.46(+2.18%) |
Jun 23, 2008 | 21.24 | 21.25 | 20.67 | 21.12 | 193,293 | -0.03(-0.14%) |
Jun 20, 2008 | 20.51 | 21.39 | 20.51 | 21.15 | 301,830 | +0.48(+2.32%) |
Jun 19, 2008 | 20.90 | 21.10 | 20.67 | 20.67 | 238,193 | -0.29(-1.38%) |
Jun 18, 2008 | 20.83 | 21.46 | 20.52 | 20.96 | 71,431 | -0.23(-1.09%) |
Jun 17, 2008 | 21.15 | 21.38 | 21.05 | 21.19 | 99,498 | +0.09(+0.43%) |
Jun 16, 2008 | 20.29 | 21.65 | 20.19 | 21.10 | 196,254 | +0.95(+4.71%) |
Jun 13, 2008 | 20.63 | 21.00 | 20.11 | 20.15 | 416,805 | -0.64(-3.08%) |
Jun 12, 2008 | 21.21 | 21.38 | 20.40 | 20.79 | 231,827 | -0.75(-3.48%) |
Jun 11, 2008 | 21.53 | 22.25 | 21.40 | 21.54 | 120,152 | -0.46(-2.09%) |
Jun 10, 2008 | 22.58 | 22.99 | 21.98 | 22.00 | 119,814 | -0.78(-3.42%) |
Jun 09, 2008 | 23.66 | 24.05 | 22.50 | 22.78 | 163,589 | -0.65(-2.77%) |
Jun 06, 2008 | 21.99 | 24.36 | 21.80 | 23.43 | 275,525 | +1.45(+6.60%) |
Jun 05, 2008 | 21.71 | 22.25 | 21.00 | 21.98 | 227,356 | +0.08(+0.37%) |
Jun 04, 2008 | 22.01 | 22.05 | 21.66 | 21.90 | 142,790 | -0.35(-1.57%) |
Jun 03, 2008 | 22.53 | 22.53 | 22.05 | 22.25 | 99,928 | -0.44(-1.94%) |
Jun 02, 2008 | 22.92 | 23.08 | 22.48 | 22.69 | 124,035 | -0.42(-1.82%) |
May 30, 2008 | 23.09 | 23.43 | 22.92 | 23.11 | 88,359 | +0.10(+0.43%) |
May 29, 2008 | 23.33 | 23.39 | 22.83 | 23.01 | 168,538 | -0.69(-2.91%) |
May 28, 2008 | 23.13 | 23.85 | 22.84 | 23.70 | 108,468 | +0.34(+1.46%) |
May 27, 2008 | 23.23 | 23.40 | 22.85 | 23.36 | 145,617 | +0.20(+0.86%) |
May 26, 2008 | 24.08 | 24.20 | 22.86 | 23.16 | 0 | +0.00(+0.00%) |
May 23, 2008 | 24.08 | 24.20 | 22.86 | 23.16 | 123,003 | -0.47(-1.99%) |
May 22, 2008 | 24.00 | 24.23 | 23.03 | 23.63 | 164,987 | -0.27(-1.13%) |
May 21, 2008 | 24.79 | 24.79 | 23.50 | 23.90 | 225,647 | -0.80(-3.24%) |
May 20, 2008 | 24.00 | 24.82 | 24.00 | 24.70 | 192,459 | +0.59(+2.45%) |
May 19, 2008 | 23.94 | 24.30 | 23.25 | 24.11 | 274,733 | +1.06(+4.60%) |
May 16, 2008 | 22.60 | 23.15 | 22.33 | 23.05 | 369,397 | +0.63(+2.81%) |
May 15, 2008 | 22.59 | 23.00 | 21.86 | 22.42 | 217,325 | +0.15(+0.67%) |
May 14, 2008 | 22.02 | 22.59 | 21.68 | 22.27 | 165,284 | +0.29(+1.32%) |
May 13, 2008 | 21.59 | 21.98 | 21.17 | 21.98 | 130,142 | +0.25(+1.15%) |
May 12, 2008 | 21.76 | 22.50 | 20.83 | 21.73 | 187,201 | +0.18(+0.84%) |
May 09, 2008 | 22.20 | 22.20 | 21.11 | 21.55 | 100,078 | -0.28(-1.28%) |
May 08, 2008 | 21.41 | 21.91 | 20.98 | 21.83 | 225,103 | +1.02(+4.90%) |
May 07, 2008 | 21.41 | 21.48 | 20.74 | 20.81 | 127,327 | -0.69(-3.21%) |
May 06, 2008 | 21.40 | 21.92 | 20.96 | 21.50 | 164,665 | +0.25(+1.18%) |
May 05, 2008 | 21.33 | 21.33 | 20.71 | 21.25 | 131,572 | +0.37(+1.77%) |
May 02, 2008 | 21.26 | 21.26 | 20.58 | 20.88 | 112,939 | -0.09(-0.43%) |
May 01, 2008 | 20.41 | 20.97 | 20.06 | 20.97 | 213,139 | +0.47(+2.29%) |
Apr 30, 2008 | 20.39 | 21.03 | 20.06 | 20.50 | 250,071 | +0.39(+1.94%) |
Apr 29, 2008 | 21.49 | 21.49 | 19.89 | 20.11 | 173,531 | -1.09(-5.14%) |
Apr 28, 2008 | 21.51 | 22.05 | 21.10 | 21.20 | 145,368 | -0.07(-0.33%) |
Apr 25, 2008 | 20.01 | 21.40 | 20.00 | 21.27 | 220,869 | +1.12(+5.56%) |
Apr 24, 2008 | 21.01 | 21.01 | 20.15 | 20.15 | 196,105 | -0.91(-4.32%) |
Apr 23, 2008 | 21.91 | 22.20 | 20.95 | 21.06 | 169,262 | -0.99(-4.49%) |
Apr 22, 2008 | 21.70 | 22.80 | 21.50 | 22.05 | 296,458 | +0.35(+1.61%) |
Apr 21, 2008 | 20.84 | 21.70 | 20.75 | 21.70 | 237,150 | +1.15(+5.60%) |
Apr 18, 2008 | 20.01 | 20.84 | 19.98 | 20.55 | 198,967 | +0.10(+0.49%) |
Apr 17, 2008 | 20.77 | 21.45 | 20.00 | 20.45 | 323,737 | -0.77(-3.63%) |
Apr 16, 2008 | 20.76 | 21.84 | 20.76 | 21.22 | 252,216 | +0.10(+0.47%) |
Apr 15, 2008 | 22.02 | 22.64 | 20.79 | 21.12 | 316,509 | -0.95(-4.30%) |
Apr 14, 2008 | 22.88 | 22.88 | 22.01 | 22.07 | 128,523 | -0.18(-0.81%) |
Apr 11, 2008 | 22.29 | 23.03 | 22.13 | 22.25 | 113,548 | -0.60(-2.63%) |
Apr 10, 2008 | 22.98 | 23.30 | 22.60 | 22.85 | 241,357 | +0.02(+0.09%) |
Apr 09, 2008 | 22.43 | 23.10 | 22.35 | 22.83 | 120,816 | +0.18(+0.79%) |
Apr 08, 2008 | 22.80 | 22.80 | 22.10 | 22.65 | 127,326 | -0.10(-0.44%) |
Apr 07, 2008 | 22.01 | 23.13 | 22.01 | 22.75 | 234,874 | +0.60(+2.71%) |
Apr 04, 2008 | 22.42 | 22.85 | 21.90 | 22.15 | 363,866 | -0.51(-2.25%) |
Apr 03, 2008 | 22.86 | 23.50 | 22.50 | 22.66 | 295,280 | -0.46(-1.99%) |
Apr 02, 2008 | 23.29 | 24.10 | 23.12 | 23.12 | 215,029 | -0.30(-1.28%) |
Apr 01, 2008 | 23.01 | 24.00 | 22.81 | 23.42 | 197,180 | -0.58(-2.42%) |
Mar 31, 2008 | 24.01 | 24.47 | 23.55 | 24.00 | 189,717 | -0.45(-1.84%) |
Mar 28, 2008 | 24.52 | 24.75 | 23.90 | 24.45 | 126,114 | +0.04(+0.16%) |
Mar 27, 2008 | 24.35 | 24.90 | 23.77 | 24.41 | 149,601 | -0.27(-1.09%) |
Mar 26, 2008 | 24.99 | 25.00 | 24.65 | 24.68 | 140,801 | -0.19(-0.76%) |
Mar 25, 2008 | 24.27 | 25.03 | 24.27 | 24.87 | 178,402 | +0.12(+0.48%) |
Mar 24, 2008 | 24.75 | 25.25 | 24.00 | 24.75 | 226,344 | +0.05(+0.20%) |
Mar 21, 2008 | 22.81 | 25.86 | 22.75 | 24.70 | 694,378 | +0.00(+0.00%) |
Mar 20, 2008 | 22.81 | 25.86 | 22.75 | 24.70 | 694,378 | +0.43(+1.77%) |
Mar 19, 2008 | 23.50 | 24.47 | 22.78 | 24.27 | 392,366 | +0.47(+1.97%) |
Mar 18, 2008 | 24.51 | 24.51 | 23.78 | 23.80 | 210,230 | -0.56(-2.30%) |
Mar 17, 2008 | 23.51 | 25.07 | 23.17 | 24.36 | 238,133 | -0.25(-1.02%) |
Mar 14, 2008 | 25.01 | 26.25 | 24.11 | 24.61 | 242,315 | -0.75(-2.96%) |
Mar 13, 2008 | 24.89 | 25.59 | 24.25 | 25.36 | 288,499 | +1.24(+5.14%) |
Mar 12, 2008 | 23.88 | 24.26 | 22.70 | 24.12 | 221,442 | +1.20(+5.24%) |
Mar 11, 2008 | 22.51 | 23.95 | 22.50 | 22.92 | 171,269 | +0.42(+1.87%) |
Mar 10, 2008 | 23.41 | 24.71 | 22.41 | 22.50 | 288,309 | -1.66(-6.87%) |
Mar 07, 2008 | 24.79 | 25.49 | 23.95 | 24.16 | 230,329 | -0.64(-2.58%) |
Mar 06, 2008 | 24.82 | 26.10 | 24.68 | 24.80 | 215,958 | -0.95(-3.69%) |
Mar 05, 2008 | 24.01 | 26.00 | 24.01 | 25.75 | 244,274 | +1.25(+5.10%) |
Mar 04, 2008 | 24.60 | 25.45 | 23.68 | 24.50 | 559,025 | -1.20(-4.67%) |
Mar 03, 2008 | 27.45 | 27.73 | 25.66 | 25.70 | 321,257 | -1.48(-5.44%) |
Feb 29, 2008 | 27.66 | 27.71 | 26.68 | 27.18 | 171,550 | -0.44(-1.59%) |
Feb 28, 2008 | 26.51 | 27.70 | 26.50 | 27.62 | 284,535 | +0.57(+2.11%) |
Feb 27, 2008 | 28.00 | 28.86 | 26.41 | 27.05 | 433,719 | -1.02(-3.63%) |
Feb 26, 2008 | 27.66 | 28.80 | 27.50 | 28.07 | 167,206 | -0.53(-1.85%) |
Feb 25, 2008 | 28.65 | 29.05 | 27.90 | 28.60 | 168,974 | -0.67(-2.29%) |
Feb 22, 2008 | 28.82 | 29.27 | 27.31 | 29.27 | 218,144 | +0.97(+3.43%) |
Feb 21, 2008 | 29.15 | 29.15 | 28.00 | 28.30 | 246,114 | -0.39(-1.36%) |
Feb 20, 2008 | 27.59 | 28.85 | 27.20 | 28.69 | 412,221 | +1.10(+3.99%) |
Feb 19, 2008 | 26.60 | 27.64 | 26.60 | 27.59 | 289,078 | +1.49(+5.71%) |
Feb 18, 2008 | 24.63 | 26.17 | 24.63 | 26.10 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 24.63 | 26.17 | 24.63 | 26.10 | 262,541 | +0.30(+1.16%) |
Feb 14, 2008 | 24.88 | 26.00 | 24.26 | 25.80 | 296,662 | +1.11(+4.50%) |
Feb 13, 2008 | 23.89 | 24.75 | 23.68 | 24.69 | 97,836 | +0.32(+1.31%) |
Feb 12, 2008 | 25.00 | 25.09 | 23.60 | 24.37 | 164,464 | -0.50(-2.01%) |
Feb 11, 2008 | 24.49 | 24.87 | 23.65 | 24.87 | 193,735 | +0.97(+4.06%) |
Feb 08, 2008 | 23.24 | 24.24 | 23.11 | 23.90 | 222,149 | +0.90(+3.91%) |
Feb 07, 2008 | 22.01 | 23.38 | 21.70 | 23.00 | 294,251 | +0.65(+2.91%) |
Feb 06, 2008 | 23.27 | 23.85 | 22.00 | 22.35 | 279,028 | -0.90(-3.87%) |
Feb 05, 2008 | 22.21 | 23.25 | 21.50 | 23.25 | 393,473 | +0.13(+0.56%) |
Feb 04, 2008 | 23.70 | 24.00 | 22.65 | 23.12 | 302,809 | -0.88(-3.67%) |
Feb 01, 2008 | 25.00 | 25.49 | 23.50 | 24.00 | 277,819 | -0.95(-3.81%) |
Jan 31, 2008 | 24.99 | 25.43 | 24.50 | 24.95 | 191,629 | -0.34(-1.34%) |
Jan 30, 2008 | 24.99 | 25.75 | 24.26 | 25.29 | 473,162 | +0.52(+2.10%) |
Jan 29, 2008 | 27.08 | 27.08 | 24.77 | 24.77 | 500,821 | -1.93(-7.23%) |
Jan 28, 2008 | 26.00 | 26.87 | 25.00 | 26.70 | 661,259 | +1.91(+7.70%) |
Jan 25, 2008 | 23.71 | 25.19 | 23.00 | 24.79 | 702,112 | +2.35(+10.47%) |
Jan 24, 2008 | 22.49 | 22.66 | 21.61 | 22.44 | 625,972 | +1.45(+6.91%) |
Jan 23, 2008 | 22.00 | 22.64 | 20.45 | 20.99 | 709,077 | -0.86(-3.94%) |
Jan 22, 2008 | 18.97 | 21.85 | 17.75 | 21.85 | 1,068,700 | +0.10(+0.46%) |
Jan 21, 2008 | 23.67 | 24.00 | 21.26 | 21.75 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 23.67 | 24.00 | 21.26 | 21.75 | 979,438 | -2.11(-8.84%) |
Jan 17, 2008 | 24.01 | 25.49 | 23.40 | 23.86 | 413,079 | -0.54(-2.21%) |
Jan 16, 2008 | 25.20 | 25.67 | 23.64 | 24.40 | 539,525 | -1.52(-5.86%) |
Jan 15, 2008 | 26.51 | 26.60 | 25.43 | 25.92 | 792,716 | -0.99(-3.68%) |
Jan 14, 2008 | 28.97 | 29.21 | 26.56 | 26.91 | 568,309 | -0.94(-3.38%) |
Jan 11, 2008 | 27.79 | 29.14 | 27.57 | 27.85 | 440,413 | +0.54(+1.98%) |
Jan 10, 2008 | 27.04 | 28.24 | 26.51 | 27.31 | 657,598 | -0.09(-0.33%) |
Jan 09, 2008 | 29.06 | 29.51 | 26.02 | 27.40 | 975,980 | -2.00(-6.80%) |
Jan 08, 2008 | 31.98 | 32.25 | 29.26 | 29.40 | 925,084 | -1.55(-5.01%) |
Jan 07, 2008 | 33.26 | 33.26 | 30.30 | 30.95 | 370,928 | -0.80(-2.52%) |
Jan 04, 2008 | 33.22 | 33.26 | 31.32 | 31.75 | 503,925 | -1.25(-3.79%) |
Jan 03, 2008 | 31.96 | 33.55 | 31.50 | 33.00 | 908,409 | +1.72(+5.50%) |
Jan 02, 2008 | 29.99 | 31.50 | 29.54 | 31.28 | 656,269 | +1.84(+6.25%) |
Jan 01, 2008 | 30.01 | 30.21 | 29.35 | 29.44 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 30.01 | 30.21 | 29.35 | 29.44 | 1,761,836 | -0.80(-2.65%) |
Dec 28, 2007 | 30.49 | 31.00 | 29.93 | 30.24 | 204,754 | +0.03(+0.10%) |
Dec 27, 2007 | 30.49 | 30.49 | 29.66 | 30.21 | 166,727 | +0.12(+0.40%) |
Dec 26, 2007 | 29.36 | 30.50 | 29.00 | 30.09 | 195,315 | +0.72(+2.45%) |
Dec 24, 2007 | 30.03 | 30.03 | 28.68 | 29.37 | 143,921 | -0.57(-1.90%) |
Dec 21, 2007 | 27.99 | 29.94 | 27.85 | 29.94 | 295,398 | +2.24(+8.09%) |
Dec 20, 2007 | 27.74 | 27.92 | 27.05 | 27.70 | 173,688 | +0.56(+2.06%) |
Dec 19, 2007 | 26.73 | 27.48 | 26.50 | 27.14 | 179,453 | +0.41(+1.53%) |
Dec 18, 2007 | 26.01 | 27.32 | 25.73 | 26.73 | 268,274 | +0.53(+2.02%) |
Dec 17, 2007 | 27.26 | 27.38 | 25.71 | 26.20 | 270,483 | -1.30(-4.73%) |
Dec 14, 2007 | 27.59 | 28.25 | 27.27 | 27.50 | 108,729 | -0.40(-1.43%) |
Dec 13, 2007 | 27.48 | 28.70 | 27.30 | 27.90 | 252,930 | -0.35(-1.24%) |
Dec 12, 2007 | 28.86 | 29.29 | 27.51 | 28.25 | 209,400 | -0.25(-0.88%) |
Dec 11, 2007 | 29.50 | 29.75 | 28.02 | 28.50 | 294,592 | -0.94(-3.19%) |
Dec 10, 2007 | 27.30 | 29.65 | 27.28 | 29.44 | 446,756 | +2.36(+8.71%) |
Dec 07, 2007 | 27.00 | 27.29 | 25.90 | 27.08 | 241,764 | +0.43(+1.61%) |
Dec 06, 2007 | 26.24 | 27.07 | 25.64 | 26.65 | 365,450 | +0.59(+2.26%) |
Dec 05, 2007 | 26.09 | 26.90 | 26.00 | 26.06 | 193,363 | -0.03(-0.11%) |
Dec 04, 2007 | 26.98 | 27.63 | 25.52 | 26.09 | 480,960 | -0.22(-0.84%) |
Dec 03, 2007 | 25.00 | 26.93 | 24.89 | 26.31 | 292,028 | +0.98(+3.87%) |
Nov 30, 2007 | 27.20 | 27.20 | 24.92 | 25.33 | 370,898 | -1.07(-4.05%) |
Nov 29, 2007 | 26.00 | 27.17 | 25.01 | 26.40 | 399,301 | +0.61(+2.37%) |
Nov 28, 2007 | 24.21 | 26.00 | 24.21 | 25.79 | 465,250 | +0.94(+3.78%) |
Nov 27, 2007 | 26.42 | 26.70 | 23.85 | 24.85 | 961,446 | -2.32(-8.54%) |
Nov 26, 2007 | 31.80 | 31.80 | 26.65 | 27.17 | 935,886 | -3.96(-12.72%) |
Nov 23, 2007 | 29.11 | 31.13 | 29.03 | 31.13 | 174,815 | +2.22(+7.68%) |
Nov 21, 2007 | 29.50 | 29.78 | 28.89 | 28.91 | 166,971 | -0.57(-1.93%) |
Nov 20, 2007 | 29.61 | 30.84 | 29.21 | 29.48 | 269,256 | +0.45(+1.55%) |
Nov 19, 2007 | 30.70 | 30.70 | 28.50 | 29.03 | 395,110 | -0.93(-3.10%) |
Nov 16, 2007 | 30.10 | 30.88 | 29.82 | 29.96 | 256,000 | -0.15(-0.50%) |
Nov 15, 2007 | 30.28 | 31.02 | 29.25 | 30.11 | 278,896 | -0.89(-2.87%) |
Nov 14, 2007 | 30.05 | 31.71 | 30.05 | 31.00 | 275,742 | +1.13(+3.78%) |
Nov 13, 2007 | 29.21 | 30.64 | 29.10 | 29.87 | 390,415 | +0.15(+0.50%) |
Nov 12, 2007 | 32.09 | 32.09 | 29.00 | 29.72 | 760,204 | -3.52(-10.59%) |
Nov 09, 2007 | 33.00 | 33.73 | 32.63 | 33.24 | 299,635 | -1.11(-3.23%) |
Nov 08, 2007 | 35.10 | 36.72 | 32.72 | 34.35 | 499,065 | -1.35(-3.78%) |
Nov 07, 2007 | 36.85 | 37.40 | 35.10 | 35.70 | 451,336 | -1.14(-3.09%) |
Nov 06, 2007 | 37.40 | 37.65 | 36.50 | 36.84 | 312,475 | +0.31(+0.85%) |
Nov 05, 2007 | 35.00 | 36.90 | 35.00 | 36.53 | 318,294 | +0.22(+0.61%) |
Nov 02, 2007 | 34.70 | 36.36 | 33.94 | 36.31 | 458,100 | +2.03(+5.92%) |
Nov 01, 2007 | 34.11 | 35.90 | 34.11 | 34.28 | 264,400 | -1.82(-5.04%) |
Oct 31, 2007 | 35.10 | 36.40 | 33.57 | 36.10 | 426,800 | +1.10(+3.14%) |
Oct 30, 2007 | 36.41 | 36.41 | 34.35 | 35.00 | 408,000 | -1.78(-4.84%) |
Oct 29, 2007 | 36.98 | 37.45 | 36.65 | 36.78 | 361,400 | -0.10(-0.27%) |
Oct 26, 2007 | 37.00 | 38.20 | 36.25 | 36.88 | 415,900 | +0.07(+0.19%) |
Oct 25, 2007 | 36.57 | 37.34 | 36.32 | 36.81 | 206,200 | +0.61(+1.69%) |
Oct 24, 2007 | 36.00 | 36.70 | 35.67 | 36.20 | 299,900 | +0.00(+0.00%) |
Oct 23, 2007 | 36.35 | 36.74 | 35.93 | 36.20 | 278,800 | +0.70(+1.97%) |
Oct 22, 2007 | 35.14 | 35.73 | 32.50 | 35.50 | 774,800 | -1.68(-4.52%) |
Oct 19, 2007 | 38.49 | 38.84 | 36.92 | 37.18 | 346,600 | -0.92(-2.41%) |
Oct 18, 2007 | 37.28 | 38.25 | 36.70 | 38.10 | 381,500 | +0.79(+2.12%) |
Oct 17, 2007 | 38.50 | 39.10 | 36.58 | 37.31 | 528,600 | -0.32(-0.85%) |
Oct 16, 2007 | 39.40 | 39.50 | 35.74 | 37.63 | 862,000 | -1.09(-2.82%) |
Oct 15, 2007 | 36.06 | 38.73 | 35.72 | 38.72 | 658,900 | +3.63(+10.34%) |
Oct 12, 2007 | 32.61 | 35.45 | 32.44 | 35.09 | 547,600 | +2.45(+7.51%) |
Oct 11, 2007 | 31.60 | 34.38 | 31.60 | 32.64 | 876,000 | +1.54(+4.95%) |
Oct 10, 2007 | 30.60 | 31.25 | 30.37 | 31.10 | 379,100 | +0.95(+3.15%) |
Oct 09, 2007 | 29.91 | 30.77 | 29.75 | 30.15 | 280,500 | +0.05(+0.17%) |
Oct 08, 2007 | 29.85 | 30.16 | 29.50 | 30.10 | 174,300 | +0.05(+0.17%) |
Oct 05, 2007 | 29.42 | 30.85 | 29.42 | 30.05 | 315,600 | +0.24(+0.81%) |
Oct 04, 2007 | 28.91 | 29.99 | 28.89 | 29.81 | 211,800 | +0.67(+2.30%) |
Oct 03, 2007 | 28.95 | 29.35 | 28.91 | 29.14 | 182,200 | -0.21(-0.72%) |
Oct 02, 2007 | 29.01 | 29.35 | 28.57 | 29.35 | 407,300 | -0.65(-2.17%) |
Oct 01, 2007 | 29.69 | 30.38 | 29.65 | 30.00 | 315,600 | -0.18(-0.60%) |
Sep 28, 2007 | 30.62 | 31.28 | 30.00 | 30.18 | 387,000 | +0.43(+1.45%) |
Sep 27, 2007 | 28.95 | 29.91 | 28.90 | 29.75 | 234,800 | +0.85(+2.94%) |
Sep 26, 2007 | 29.50 | 30.42 | 28.64 | 28.90 | 462,200 | -1.07(-3.57%) |
Sep 25, 2007 | 29.30 | 30.16 | 29.30 | 29.97 | 218,000 | -0.39(-1.28%) |
Sep 24, 2007 | 30.15 | 30.90 | 29.75 | 30.36 | 337,000 | -0.24(-0.78%) |
Sep 21, 2007 | 31.50 | 31.85 | 30.00 | 30.60 | 384,000 | -0.59(-1.89%) |
Sep 20, 2007 | 29.75 | 31.25 | 29.57 | 31.19 | 641,900 | +2.26(+7.81%) |
Sep 19, 2007 | 30.44 | 30.45 | 28.42 | 28.93 | 566,300 | -0.68(-2.30%) |
Sep 18, 2007 | 29.70 | 30.90 | 28.33 | 29.61 | 842,300 | -0.22(-0.74%) |
Sep 17, 2007 | 29.50 | 30.75 | 29.35 | 29.83 | 372,000 | +0.48(+1.64%) |
Sep 14, 2007 | 30.17 | 31.25 | 29.16 | 29.35 | 579,200 | -0.90(-2.98%) |
Sep 13, 2007 | 30.93 | 31.20 | 30.11 | 30.25 | 380,200 | -1.03(-3.29%) |
Sep 12, 2007 | 30.40 | 31.84 | 29.75 | 31.28 | 536,700 | +0.50(+1.62%) |
Sep 11, 2007 | 31.10 | 31.39 | 29.78 | 30.78 | 664,300 | +0.09(+0.29%) |
Sep 10, 2007 | 30.25 | 31.20 | 29.55 | 30.69 | 897,600 | +1.32(+4.49%) |
Sep 07, 2007 | 29.02 | 30.75 | 28.60 | 29.37 | 1,315,900 | +1.08(+3.82%) |
Sep 06, 2007 | 25.65 | 28.46 | 25.65 | 28.29 | 926,100 | +3.18(+12.66%) |
Sep 05, 2007 | 25.94 | 26.10 | 24.67 | 25.11 | 511,400 | -0.74(-2.86%) |