Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 41.92 | 42.98 | 41.91 | 42.40 | 307,622 | +0.59(+1.40%) |
Oct 30, 2008 | 41.92 | 42.05 | 41.11 | 41.82 | 264,857 | +1.36(+3.37%) |
Oct 29, 2008 | 41.06 | 42.25 | 40.46 | 40.46 | 304,669 | -0.88(-2.13%) |
Oct 28, 2008 | 38.93 | 41.39 | 38.20 | 41.34 | 234,791 | +3.13(+8.20%) |
Oct 27, 2008 | 38.62 | 39.66 | 38.14 | 38.21 | 151,877 | -0.89(-2.27%) |
Oct 24, 2008 | 37.21 | 39.80 | 37.21 | 39.10 | 349,001 | -1.50(-3.70%) |
Oct 23, 2008 | 40.73 | 41.14 | 38.74 | 40.60 | 387,542 | +0.08(+0.19%) |
Oct 22, 2008 | 41.12 | 41.48 | 39.73 | 40.52 | 269,287 | -1.45(-3.46%) |
Oct 21, 2008 | 42.45 | 42.81 | 41.85 | 41.97 | 283,932 | -0.61(-1.42%) |
Oct 20, 2008 | 41.85 | 42.68 | 41.47 | 42.58 | 261,674 | +1.11(+2.67%) |
Oct 17, 2008 | 41.06 | 42.59 | 40.55 | 41.47 | 272,256 | +0.22(+0.54%) |
Oct 16, 2008 | 39.91 | 41.44 | 38.45 | 41.25 | 219,711 | +1.82(+4.62%) |
Oct 15, 2008 | 42.67 | 42.96 | 39.43 | 39.43 | 332,955 | -2.89(-6.82%) |
Oct 14, 2008 | 46.40 | 46.40 | 41.47 | 42.31 | 472,571 | -1.01(-2.33%) |
Oct 13, 2008 | 42.68 | 43.36 | 40.98 | 43.32 | 356,137 | +2.90(+7.17%) |
Oct 10, 2008 | 38.81 | 42.38 | 37.57 | 40.43 | 511,758 | -0.69(-1.68%) |
Oct 09, 2008 | 44.69 | 44.69 | 40.48 | 41.12 | 216,813 | -2.34(-5.39%) |
Oct 08, 2008 | 42.14 | 44.67 | 42.14 | 43.46 | 210,547 | -0.79(-1.79%) |
Oct 07, 2008 | 46.16 | 46.37 | 44.19 | 44.25 | 188,924 | -1.50(-3.27%) |
Oct 06, 2008 | 46.56 | 47.30 | 44.28 | 45.75 | 754,321 | -1.65(-3.48%) |
Oct 03, 2008 | 48.24 | 48.45 | 47.27 | 47.40 | 351,048 | -0.35(-0.74%) |
Oct 02, 2008 | 48.29 | 48.40 | 47.59 | 47.75 | 182,591 | -0.63(-1.31%) |
Oct 01, 2008 | 48.58 | 48.58 | 47.48 | 48.39 | 367,813 | +0.45(+0.94%) |
Sep 30, 2008 | 47.89 | 47.97 | 46.86 | 47.94 | 189,103 | +0.75(+1.58%) |
Sep 29, 2008 | 49.08 | 49.26 | 46.76 | 47.19 | 245,859 | -1.59(-3.25%) |
Sep 26, 2008 | 48.44 | 48.78 | 48.07 | 48.78 | 0 | +0.31(+0.63%) |
Sep 25, 2008 | 47.27 | 48.68 | 47.27 | 48.47 | 113,769 | +0.76(+1.60%) |
Sep 24, 2008 | 47.34 | 47.91 | 47.30 | 47.70 | 161,833 | -0.01(-0.01%) |
Sep 23, 2008 | 47.98 | 48.60 | 47.58 | 47.71 | 283,109 | -0.27(-0.56%) |
Sep 22, 2008 | 49.13 | 49.13 | 47.87 | 47.98 | 217,399 | -1.16(-2.35%) |
Sep 19, 2008 | 52.91 | 56.73 | 48.86 | 49.13 | 0 | -0.12(-0.24%) |
Sep 18, 2008 | 48.57 | 49.51 | 48.09 | 49.25 | 253,508 | +1.08(+2.24%) |
Sep 17, 2008 | 49.23 | 49.37 | 48.07 | 48.18 | 184,428 | -1.42(-2.87%) |
Sep 16, 2008 | 48.94 | 49.91 | 48.83 | 49.60 | 171,272 | -0.07(-0.14%) |
Sep 15, 2008 | 49.97 | 50.40 | 49.38 | 49.67 | 223,332 | -0.74(-1.47%) |
Sep 12, 2008 | 50.09 | 50.42 | 50.04 | 50.41 | 115,227 | -0.02(-0.04%) |
Sep 11, 2008 | 49.65 | 50.43 | 49.42 | 50.43 | 92,887 | +0.66(+1.32%) |
Sep 10, 2008 | 49.77 | 50.02 | 49.71 | 49.78 | 97,575 | +0.08(+0.16%) |
Sep 09, 2008 | 50.17 | 50.27 | 49.68 | 49.70 | 98,339 | -0.32(-0.64%) |
Sep 08, 2008 | 49.97 | 50.04 | 49.45 | 50.02 | 129,313 | +1.02(+2.08%) |
Sep 05, 2008 | 48.57 | 49.13 | 48.28 | 49.00 | 0 | +0.43(+0.89%) |
Sep 04, 2008 | 48.96 | 49.24 | 48.57 | 48.57 | 72,296 | -0.59(-1.21%) |
Sep 03, 2008 | 48.99 | 49.37 | 48.96 | 49.16 | 189,508 | -0.01(-0.01%) |
Sep 02, 2008 | 49.30 | 49.73 | 49.13 | 49.17 | 208,397 | +0.45(+0.93%) |
Aug 29, 2008 | 49.10 | 49.34 | 48.71 | 48.72 | 67,097 | -0.57(-1.16%) |
Aug 28, 2008 | 49.13 | 49.35 | 48.89 | 49.29 | 195,541 | +0.36(+0.74%) |
Aug 27, 2008 | 48.66 | 49.06 | 48.63 | 48.93 | 124,251 | +0.15(+0.30%) |
Aug 26, 2008 | 48.86 | 49.03 | 48.61 | 48.78 | 324,350 | -0.32(-0.66%) |
Aug 25, 2008 | 49.47 | 49.50 | 48.82 | 49.11 | 189,851 | -0.55(-1.11%) |
Aug 22, 2008 | 49.42 | 49.70 | 49.33 | 49.66 | 90,744 | +0.55(+1.12%) |
Aug 21, 2008 | 49.06 | 49.18 | 48.70 | 49.11 | 452,622 | -0.25(-0.51%) |
Aug 20, 2008 | 49.43 | 49.46 | 48.95 | 49.36 | 220,167 | -0.05(-0.10%) |
Aug 19, 2008 | 49.66 | 49.66 | 49.34 | 49.41 | 305,501 | -0.34(-0.68%) |
Aug 18, 2008 | 50.12 | 50.26 | 49.62 | 49.75 | 123,406 | -0.53(-1.05%) |
Aug 15, 2008 | 49.96 | 50.33 | 49.92 | 50.28 | 0 | +0.49(+0.99%) |
Aug 14, 2008 | 49.41 | 50.18 | 49.30 | 49.78 | 356,965 | +0.11(+0.21%) |
Aug 13, 2008 | 49.82 | 49.90 | 49.37 | 49.68 | 466,239 | -0.18(-0.37%) |
Aug 12, 2008 | 49.83 | 50.01 | 49.45 | 49.86 | 312,602 | +0.27(+0.54%) |
Aug 11, 2008 | 49.49 | 49.87 | 49.25 | 49.59 | 283,579 | +0.23(+0.46%) |
Aug 08, 2008 | 48.38 | 49.47 | 48.28 | 49.37 | 353,159 | +1.02(+2.12%) |
Aug 07, 2008 | 49.03 | 49.03 | 48.29 | 48.34 | 356,790 | -0.88(-1.79%) |
Aug 06, 2008 | 48.99 | 49.25 | 48.72 | 49.23 | 224,939 | +0.27(+0.55%) |
Aug 05, 2008 | 48.27 | 49.04 | 48.17 | 48.96 | 468,402 | +1.09(+2.28%) |
Aug 04, 2008 | 47.53 | 48.12 | 47.48 | 47.87 | 144,131 | +0.41(+0.86%) |
Aug 01, 2008 | 47.51 | 47.78 | 47.30 | 47.46 | 208,856 | +0.03(+0.06%) |
Jul 31, 2008 | 47.82 | 47.95 | 47.37 | 47.43 | 314,311 | -0.64(-1.34%) |
Jul 30, 2008 | 47.80 | 48.28 | 47.70 | 48.07 | 185,882 | +0.49(+1.02%) |
Jul 29, 2008 | 47.58 | 47.60 | 46.88 | 47.58 | 159,390 | +0.88(+1.89%) |
Jul 28, 2008 | 47.43 | 47.43 | 46.67 | 46.70 | 63,720 | -0.30(-0.63%) |
Jul 25, 2008 | 47.03 | 47.20 | 46.97 | 47.00 | 174,236 | -0.06(-0.13%) |
Jul 24, 2008 | 47.62 | 47.62 | 47.04 | 47.06 | 347,989 | -0.52(-1.10%) |
Jul 23, 2008 | 47.27 | 47.58 | 47.05 | 47.58 | 104,101 | +0.28(+0.58%) |
Jul 22, 2008 | 46.38 | 47.31 | 46.38 | 47.31 | 166,180 | +0.80(+1.73%) |
Jul 21, 2008 | 46.81 | 46.81 | 46.28 | 46.50 | 353,305 | -0.17(-0.37%) |
Jul 18, 2008 | 47.06 | 47.06 | 46.47 | 46.68 | 111,393 | -0.30(-0.64%) |
Jul 17, 2008 | 47.12 | 47.12 | 46.38 | 46.98 | 361,053 | -0.15(-0.31%) |
Jul 16, 2008 | 46.55 | 47.15 | 46.41 | 47.12 | 388,989 | +0.49(+1.04%) |
Jul 15, 2008 | 46.36 | 46.91 | 45.81 | 46.64 | 342,439 | +0.24(+0.52%) |
Jul 14, 2008 | 46.67 | 47.03 | 46.34 | 46.40 | 82,404 | -0.16(-0.33%) |
Jul 11, 2008 | 46.45 | 46.91 | 46.28 | 46.55 | 115,915 | -0.22(-0.47%) |
Jul 10, 2008 | 46.70 | 46.91 | 46.41 | 46.77 | 237,612 | +0.01(+0.02%) |
Jul 09, 2008 | 47.04 | 47.22 | 46.76 | 46.76 | 168,346 | -0.24(-0.52%) |
Jul 08, 2008 | 46.33 | 47.02 | 46.33 | 47.01 | 589,922 | +0.69(+1.48%) |
Jul 07, 2008 | 46.44 | 46.59 | 45.97 | 46.32 | 338,949 | +0.11(+0.23%) |
Jul 04, 2008 | 46.24 | 46.41 | 45.40 | 46.21 | 315,457 | +0.00(+0.00%) |
Jul 03, 2008 | 46.24 | 46.41 | 45.40 | 46.21 | 315,457 | +0.21(+0.45%) |
Jul 02, 2008 | 46.26 | 46.27 | 46.01 | 46.01 | 183,749 | -0.14(-0.30%) |
Jul 01, 2008 | 45.59 | 46.16 | 45.58 | 46.14 | 528,849 | +0.18(+0.38%) |
Jun 30, 2008 | 46.01 | 46.53 | 45.91 | 45.97 | 178,768 | -0.05(-0.11%) |
Jun 27, 2008 | 46.57 | 46.65 | 45.97 | 46.02 | 220,566 | -0.53(-1.14%) |
Jun 26, 2008 | 47.26 | 47.35 | 46.54 | 46.55 | 179,248 | -0.92(-1.93%) |
Jun 25, 2008 | 47.08 | 47.89 | 47.08 | 47.46 | 309,920 | +0.53(+1.13%) |
Jun 24, 2008 | 46.86 | 47.15 | 46.64 | 46.93 | 73,755 | +0.02(+0.04%) |
Jun 23, 2008 | 47.36 | 47.36 | 46.79 | 46.91 | 53,451 | -0.15(-0.31%) |
Jun 20, 2008 | 47.28 | 47.33 | 46.99 | 47.06 | 47,944 | -0.56(-1.17%) |
Jun 19, 2008 | 47.38 | 47.74 | 47.38 | 47.62 | 49,182 | +0.16(+0.33%) |
Jun 18, 2008 | 47.91 | 47.93 | 47.39 | 47.46 | 83,188 | -0.51(-1.06%) |
Jun 17, 2008 | 48.50 | 48.50 | 47.97 | 47.97 | 70,260 | -0.20(-0.41%) |
Jun 16, 2008 | 48.34 | 48.34 | 47.93 | 48.17 | 43,167 | -0.47(-0.96%) |
Jun 13, 2008 | 48.81 | 48.81 | 48.36 | 48.63 | 135,285 | +0.01(+0.01%) |
Jun 12, 2008 | 48.75 | 48.94 | 48.42 | 48.63 | 235,267 | +0.21(+0.44%) |
Jun 11, 2008 | 48.78 | 48.78 | 48.39 | 48.42 | 42,386 | -0.46(-0.94%) |
Jun 10, 2008 | 48.85 | 49.04 | 48.25 | 48.87 | 109,649 | +0.42(+0.86%) |
Jun 09, 2008 | 48.56 | 48.69 | 48.25 | 48.46 | 229,061 | +0.06(+0.12%) |
Jun 06, 2008 | 49.13 | 49.17 | 48.40 | 48.40 | 45,749 | -1.24(-2.50%) |
Jun 05, 2008 | 49.23 | 49.65 | 49.19 | 49.64 | 191,696 | +0.52(+1.05%) |
Jun 04, 2008 | 48.97 | 49.18 | 48.81 | 49.13 | 112,515 | +0.23(+0.46%) |
Jun 03, 2008 | 48.97 | 49.13 | 48.67 | 48.90 | 76,863 | -0.07(-0.14%) |
Jun 02, 2008 | 49.24 | 49.25 | 48.66 | 48.97 | 49,803 | -0.30(-0.62%) |
May 30, 2008 | 49.36 | 49.41 | 49.20 | 49.28 | 57,730 | -0.04(-0.09%) |
May 29, 2008 | 48.86 | 49.49 | 48.86 | 49.32 | 44,962 | +0.52(+1.07%) |
May 28, 2008 | 49.03 | 49.07 | 48.69 | 48.80 | 32,465 | -0.12(-0.25%) |
May 27, 2008 | 48.80 | 49.04 | 48.64 | 48.92 | 95,243 | +0.26(+0.54%) |
May 26, 2008 | 48.75 | 48.84 | 48.64 | 48.66 | 0 | +0.00(+0.00%) |
May 23, 2008 | 48.75 | 48.84 | 48.64 | 48.66 | 50,971 | -0.22(-0.45%) |
May 22, 2008 | 48.44 | 48.97 | 48.44 | 48.87 | 159,073 | +0.42(+0.87%) |
May 21, 2008 | 48.90 | 49.00 | 48.34 | 48.45 | 111,131 | -0.44(-0.91%) |
May 20, 2008 | 49.22 | 49.22 | 48.78 | 48.90 | 39,411 | -0.35(-0.72%) |
May 19, 2008 | 49.38 | 49.49 | 49.15 | 49.25 | 32,940 | -0.08(-0.16%) |
May 16, 2008 | 49.23 | 49.35 | 49.06 | 49.33 | 57,905 | +0.10(+0.20%) |
May 15, 2008 | 48.87 | 49.30 | 48.70 | 49.23 | 152,970 | +0.42(+0.85%) |
May 14, 2008 | 48.76 | 49.08 | 48.76 | 48.81 | 77,589 | +0.20(+0.42%) |
May 13, 2008 | 48.69 | 48.70 | 48.46 | 48.61 | 77,072 | -0.05(-0.10%) |
May 12, 2008 | 48.27 | 48.66 | 48.27 | 48.66 | 37,441 | +0.46(+0.95%) |
May 09, 2008 | 48.29 | 48.29 | 48.09 | 48.20 | 22,819 | -0.30(-0.61%) |
May 08, 2008 | 48.72 | 48.72 | 48.36 | 48.49 | 42,123 | +0.09(+0.19%) |
May 07, 2008 | 48.86 | 48.97 | 48.40 | 48.40 | 25,117 | -0.46(-0.94%) |
May 06, 2008 | 48.50 | 48.90 | 48.46 | 48.86 | 58,128 | +0.08(+0.17%) |
May 05, 2008 | 48.61 | 48.85 | 48.61 | 48.78 | 52,566 | +0.02(+0.04%) |
May 02, 2008 | 49.13 | 49.13 | 48.68 | 48.75 | 80,053 | -0.11(-0.22%) |
May 01, 2008 | 48.54 | 48.92 | 48.52 | 48.86 | 67,376 | +0.41(+0.84%) |
Apr 30, 2008 | 49.07 | 49.25 | 48.45 | 48.45 | 101,212 | -0.32(-0.67%) |
Apr 29, 2008 | 48.70 | 48.85 | 48.42 | 48.78 | 47,820 | +0.13(+0.28%) |
Apr 28, 2008 | 48.72 | 48.84 | 48.58 | 48.64 | 130,811 | +0.05(+0.10%) |
Apr 25, 2008 | 48.97 | 48.97 | 48.25 | 48.59 | 31,449 | -0.20(-0.40%) |
Apr 24, 2008 | 49.00 | 49.00 | 48.51 | 48.79 | 46,121 | +0.07(+0.14%) |
Apr 23, 2008 | 48.63 | 48.97 | 48.54 | 48.72 | 20,459 | +0.27(+0.55%) |
Apr 22, 2008 | 48.68 | 48.74 | 48.23 | 48.45 | 94,249 | -0.41(-0.84%) |
Apr 21, 2008 | 48.68 | 48.91 | 48.57 | 48.86 | 36,514 | +0.06(+0.12%) |
Apr 18, 2008 | 49.36 | 49.36 | 48.66 | 48.80 | 135,434 | +0.18(+0.38%) |
Apr 17, 2008 | 48.91 | 48.91 | 48.08 | 48.62 | 345,014 | -0.26(-0.53%) |
Apr 16, 2008 | 48.78 | 48.89 | 48.57 | 48.88 | 43,892 | +0.35(+0.71%) |
Apr 15, 2008 | 48.68 | 48.68 | 48.27 | 48.54 | 64,196 | +0.25(+0.53%) |
Apr 14, 2008 | 48.32 | 48.38 | 48.23 | 48.28 | 31,827 | +0.01(+0.03%) |
Apr 11, 2008 | 48.51 | 48.58 | 48.18 | 48.27 | 139,200 | -0.42(-0.87%) |
Apr 10, 2008 | 48.56 | 48.89 | 48.52 | 48.69 | 36,244 | +0.17(+0.35%) |
Apr 09, 2008 | 48.99 | 48.99 | 48.43 | 48.52 | 28,066 | -0.49(-0.99%) |
Apr 08, 2008 | 48.93 | 49.01 | 48.82 | 49.01 | 52,306 | -0.07(-0.14%) |
Apr 07, 2008 | 49.38 | 49.38 | 49.03 | 49.08 | 152,809 | -0.03(-0.06%) |
Apr 04, 2008 | 49.09 | 49.26 | 48.91 | 49.11 | 295,837 | +0.05(+0.10%) |
Apr 03, 2008 | 49.03 | 49.08 | 48.87 | 49.06 | 74,204 | +0.02(+0.04%) |
Apr 02, 2008 | 49.30 | 49.33 | 48.89 | 49.04 | 57,551 | -0.31(-0.63%) |
Apr 01, 2008 | 48.86 | 49.35 | 48.72 | 49.35 | 138,856 | +0.80(+1.66%) |
Mar 31, 2008 | 49.30 | 49.30 | 48.42 | 48.54 | 87,688 | +0.08(+0.17%) |
Mar 28, 2008 | 48.32 | 48.78 | 48.32 | 48.46 | 37,706 | -0.06(-0.12%) |
Mar 27, 2008 | 48.75 | 48.96 | 48.50 | 48.51 | 39,407 | -0.06(-0.12%) |
Mar 26, 2008 | 48.68 | 48.76 | 48.55 | 48.57 | 68,608 | -0.18(-0.38%) |
Mar 25, 2008 | 48.75 | 48.86 | 48.54 | 48.75 | 46,494 | +0.11(+0.23%) |
Mar 24, 2008 | 48.42 | 48.68 | 48.35 | 48.64 | 59,961 | +0.63(+1.32%) |
Mar 21, 2008 | 46.92 | 48.20 | 46.92 | 48.01 | 100,785 | +0.00(+0.00%) |
Mar 20, 2008 | 46.92 | 48.20 | 46.92 | 48.01 | 100,785 | +0.62(+1.31%) |
Mar 19, 2008 | 47.97 | 48.13 | 47.38 | 47.38 | 128,293 | -0.21(-0.43%) |
Mar 18, 2008 | 47.66 | 47.66 | 46.84 | 47.59 | 148,060 | +1.05(+2.26%) |
Mar 17, 2008 | 43.39 | 46.74 | 43.39 | 46.54 | 605,849 | -0.23(-0.48%) |
Mar 14, 2008 | 47.77 | 47.77 | 46.47 | 46.76 | 104,329 | -0.71(-1.50%) |
Mar 13, 2008 | 47.01 | 47.56 | 46.83 | 47.48 | 112,126 | +0.00(+0.00%) |
Mar 12, 2008 | 47.74 | 47.88 | 47.43 | 47.48 | 64,260 | -0.04(-0.07%) |
Mar 11, 2008 | 47.21 | 47.51 | 47.04 | 47.51 | 66,807 | +0.80(+1.72%) |
Mar 10, 2008 | 46.84 | 47.08 | 46.64 | 46.71 | 140,051 | -0.18(-0.38%) |
Mar 07, 2008 | 46.69 | 47.27 | 46.69 | 46.88 | 662,976 | -0.24(-0.51%) |
Mar 06, 2008 | 47.64 | 47.64 | 47.12 | 47.12 | 71,017 | -0.61(-1.29%) |
Mar 05, 2008 | 47.56 | 47.99 | 47.40 | 47.74 | 90,469 | +0.17(+0.36%) |
Mar 04, 2008 | 47.27 | 47.66 | 47.08 | 47.57 | 117,229 | +0.07(+0.15%) |
Mar 03, 2008 | 47.27 | 47.50 | 47.05 | 47.50 | 125,734 | +0.21(+0.45%) |
Feb 29, 2008 | 47.74 | 47.77 | 47.17 | 47.29 | 40,186 | -0.84(-1.74%) |
Feb 28, 2008 | 48.14 | 48.23 | 47.97 | 48.13 | 56,275 | -0.23(-0.48%) |
Feb 27, 2008 | 48.37 | 48.51 | 48.18 | 48.36 | 36,820 | -0.07(-0.15%) |
Feb 26, 2008 | 48.42 | 48.51 | 48.10 | 48.43 | 77,103 | +0.34(+0.70%) |
Feb 25, 2008 | 47.89 | 48.12 | 47.72 | 48.09 | 155,502 | +0.35(+0.73%) |
Feb 22, 2008 | 47.60 | 47.74 | 47.14 | 47.74 | 106,030 | +0.34(+0.71%) |
Feb 21, 2008 | 47.87 | 47.90 | 47.37 | 47.41 | 134,070 | -0.29(-0.61%) |
Feb 20, 2008 | 47.35 | 47.75 | 47.24 | 47.70 | 81,082 | +0.11(+0.22%) |
Feb 19, 2008 | 48.98 | 48.98 | 47.47 | 47.59 | 72,928 | -0.02(-0.04%) |
Feb 18, 2008 | 47.43 | 47.61 | 47.27 | 47.61 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 47.43 | 47.61 | 47.27 | 47.61 | 90,721 | +0.20(+0.42%) |
Feb 14, 2008 | 47.97 | 47.97 | 47.22 | 47.41 | 139,767 | -0.48(-1.00%) |
Feb 13, 2008 | 47.99 | 47.99 | 47.73 | 47.89 | 15,486 | +0.16(+0.34%) |
Feb 12, 2008 | 47.67 | 47.84 | 47.47 | 47.73 | 61,662 | +0.44(+0.94%) |
Feb 11, 2008 | 46.81 | 47.29 | 46.69 | 47.29 | 44,652 | +0.46(+0.98%) |
Feb 08, 2008 | 47.08 | 47.25 | 46.74 | 46.83 | 54,220 | -0.32(-0.67%) |
Feb 07, 2008 | 46.70 | 47.20 | 46.68 | 47.15 | 60,386 | +0.53(+1.14%) |
Feb 06, 2008 | 47.02 | 47.08 | 46.58 | 46.62 | 75,837 | -0.28(-0.59%) |
Feb 05, 2008 | 47.27 | 47.43 | 46.74 | 46.89 | 73,314 | -0.70(-1.47%) |
Feb 04, 2008 | 47.72 | 47.98 | 47.59 | 47.59 | 89,020 | -0.38(-0.79%) |
Feb 01, 2008 | 47.41 | 47.97 | 47.41 | 47.97 | 75,979 | +0.68(+1.43%) |
Jan 31, 2008 | 46.48 | 47.55 | 46.45 | 47.29 | 135,231 | +0.85(+1.82%) |
Jan 30, 2008 | 46.91 | 47.39 | 46.45 | 46.45 | 97,242 | -0.54(-1.14%) |
Jan 29, 2008 | 47.17 | 47.17 | 46.69 | 46.98 | 65,265 | +0.04(+0.09%) |
Jan 28, 2008 | 46.57 | 46.98 | 46.43 | 46.94 | 64,213 | +0.51(+1.09%) |
Jan 25, 2008 | 47.19 | 48.34 | 46.28 | 46.43 | 95,257 | -0.58(-1.23%) |
Jan 24, 2008 | 47.18 | 47.24 | 46.70 | 47.01 | 53,015 | -0.06(-0.12%) |
Jan 23, 2008 | 45.66 | 47.22 | 45.60 | 47.07 | 198,416 | +0.56(+1.20%) |
Jan 22, 2008 | 46.28 | 46.84 | 35.34 | 46.51 | 220,471 | -0.50(-1.07%) |
Jan 21, 2008 | 47.91 | 48.01 | 46.87 | 47.01 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 47.91 | 48.01 | 46.87 | 47.01 | 194,434 | -0.61(-1.29%) |
Jan 17, 2008 | 48.32 | 48.48 | 47.57 | 47.63 | 123,341 | -0.63(-1.30%) |
Jan 16, 2008 | 48.29 | 48.67 | 48.25 | 48.25 | 225,350 | -0.08(-0.18%) |
Jan 15, 2008 | 48.68 | 48.74 | 48.30 | 48.34 | 98,549 | -0.68(-1.38%) |
Jan 14, 2008 | 49.23 | 49.29 | 48.90 | 49.02 | 112,267 | -0.13(-0.27%) |
Jan 11, 2008 | 49.86 | 49.86 | 48.99 | 49.15 | 100,644 | -0.95(-1.90%) |
Jan 10, 2008 | 49.57 | 50.24 | 49.57 | 50.10 | 101,286 | +0.39(+0.78%) |
Jan 09, 2008 | 49.55 | 49.71 | 49.11 | 49.71 | 120,631 | +0.40(+0.82%) |
Jan 08, 2008 | 49.71 | 50.10 | 49.21 | 49.31 | 205,950 | -0.21(-0.43%) |
Jan 07, 2008 | 48.85 | 49.57 | 48.85 | 49.52 | 336,236 | +0.71(+1.46%) |
Jan 04, 2008 | 49.13 | 49.23 | 48.68 | 48.81 | 64,497 | -0.30(-0.62%) |
Jan 03, 2008 | 49.59 | 49.59 | 49.06 | 49.11 | 62,101 | -0.26(-0.53%) |
Jan 02, 2008 | 50.21 | 50.21 | 49.20 | 49.37 | 441,779 | -0.56(-1.13%) |
Jan 01, 2008 | 50.16 | 50.46 | 49.94 | 49.94 | 36,725 | +0.00(+0.00%) |
Dec 31, 2007 | 50.16 | 50.46 | 49.94 | 49.94 | 36,725 | -0.54(-1.06%) |
Dec 28, 2007 | 50.84 | 50.84 | 50.38 | 50.48 | 42,103 | +0.07(+0.14%) |
Dec 27, 2007 | 50.86 | 50.86 | 50.37 | 50.40 | 36,288 | -0.50(-0.98%) |
Dec 26, 2007 | 51.06 | 51.06 | 50.72 | 50.91 | 129,255 | -0.11(-0.21%) |
Dec 24, 2007 | 50.94 | 51.06 | 50.93 | 51.01 | 19,561 | +0.18(+0.36%) |
Dec 21, 2007 | 51.04 | 51.04 | 50.62 | 50.83 | 43,588 | +0.65(+1.29%) |
Dec 20, 2007 | 50.53 | 50.53 | 49.91 | 50.18 | 38,569 | +0.11(+0.21%) |
Dec 19, 2007 | 49.99 | 50.27 | 49.87 | 50.07 | 1,004,741 | +0.17(+0.34%) |
Dec 18, 2007 | 50.26 | 50.26 | 49.62 | 49.90 | 30,679 | +0.04(+0.09%) |
Dec 17, 2007 | 50.23 | 50.26 | 49.84 | 49.86 | 24,069 | -0.45(-0.90%) |
Dec 14, 2007 | 51.05 | 51.05 | 50.30 | 50.31 | 38,414 | -1.35(-2.62%) |
Dec 13, 2007 | 50.73 | 51.67 | 50.73 | 51.67 | 32,053 | +0.06(+0.11%) |
Dec 12, 2007 | 52.78 | 54.46 | 50.97 | 51.61 | 90,579 | +0.28(+0.54%) |
Dec 11, 2007 | 52.22 | 52.22 | 51.29 | 51.34 | 90,463 | -0.71(-1.36%) |
Dec 10, 2007 | 52.14 | 52.14 | 51.91 | 52.04 | 47,015 | +0.16(+0.31%) |
Dec 07, 2007 | 52.08 | 52.15 | 51.85 | 51.88 | 73,144 | +0.01(+0.03%) |
Dec 06, 2007 | 51.37 | 51.91 | 51.30 | 51.87 | 35,721 | +0.43(+0.84%) |
Dec 05, 2007 | 51.48 | 51.48 | 51.24 | 51.43 | 41,675 | +0.38(+0.75%) |
Dec 04, 2007 | 50.99 | 51.24 | 50.99 | 51.05 | 57,551 | -0.11(-0.21%) |
Dec 03, 2007 | 51.58 | 51.58 | 51.08 | 51.16 | 63,958 | -0.16(-0.32%) |
Nov 30, 2007 | 51.63 | 51.63 | 51.10 | 51.32 | 143,772 | +0.06(+0.12%) |
Nov 29, 2007 | 51.05 | 51.30 | 50.77 | 51.26 | 35,289 | +0.20(+0.40%) |
Nov 28, 2007 | 50.64 | 51.09 | 50.32 | 51.05 | 46,494 | +0.83(+1.66%) |
Nov 27, 2007 | 50.12 | 50.39 | 49.90 | 50.22 | 48,088 | +0.61(+1.22%) |
Nov 26, 2007 | 50.50 | 50.50 | 49.57 | 49.61 | 55,070 | -0.51(-1.01%) |
Nov 23, 2007 | 50.04 | 50.21 | 49.89 | 50.12 | 19,420 | +0.42(+0.84%) |
Nov 21, 2007 | 50.16 | 50.34 | 49.70 | 49.71 | 83,350 | -0.58(-1.15%) |
Nov 20, 2007 | 50.79 | 50.79 | 49.81 | 50.28 | 49,648 | +0.25(+0.51%) |
Nov 19, 2007 | 50.40 | 50.40 | 49.91 | 50.03 | 42,209 | -0.37(-0.74%) |
Nov 16, 2007 | 50.16 | 50.41 | 49.97 | 50.40 | 86,894 | +0.47(+0.93%) |
Nov 15, 2007 | 50.02 | 50.36 | 49.80 | 49.94 | 30,761 | -0.16(-0.32%) |
Nov 14, 2007 | 50.16 | 50.48 | 49.97 | 50.10 | 38,131 | +0.01(+0.03%) |
Nov 13, 2007 | 49.34 | 50.09 | 49.34 | 50.09 | 29,626 | +0.85(+1.73%) |
Nov 12, 2007 | 49.19 | 49.61 | 49.17 | 49.23 | 45,950 | -0.03(-0.06%) |
Nov 09, 2007 | 49.35 | 49.73 | 49.26 | 49.26 | 28,095 | -0.39(-0.78%) |
Nov 08, 2007 | 49.35 | 49.80 | 48.89 | 49.65 | 38,315 | +0.51(+1.03%) |
Nov 07, 2007 | 49.50 | 49.72 | 49.14 | 49.14 | 23,814 | -0.71(-1.42%) |
Nov 06, 2007 | 49.61 | 49.85 | 49.45 | 49.85 | 20,270 | +0.36(+0.73%) |
Nov 05, 2007 | 49.52 | 49.77 | 49.33 | 49.49 | 44,510 | -0.01(-0.01%) |
Nov 02, 2007 | 49.42 | 49.54 | 49.15 | 49.49 | 35,863 | +0.20(+0.40%) |