Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 20.71 | 22.07 | 20.67 | 21.89 | 91,401 | +0.89(+4.24%) |
Oct 30, 2008 | 20.81 | 21.26 | 20.48 | 21.00 | 277,159 | +0.90(+4.46%) |
Oct 29, 2008 | 19.74 | 21.27 | 19.64 | 20.10 | 315,026 | +0.04(+0.18%) |
Oct 28, 2008 | 18.56 | 20.08 | 17.21 | 20.07 | 157,117 | +2.17(+12.15%) |
Oct 27, 2008 | 18.24 | 19.26 | 17.89 | 17.89 | 286,523 | -0.98(-5.21%) |
Oct 24, 2008 | 18.54 | 19.36 | 17.35 | 18.88 | 173,265 | -1.32(-6.54%) |
Oct 23, 2008 | 20.75 | 21.29 | 19.09 | 20.20 | 208,565 | -0.90(-4.25%) |
Oct 22, 2008 | 22.34 | 22.34 | 20.44 | 21.09 | 71,938 | -1.64(-7.20%) |
Oct 21, 2008 | 22.95 | 23.73 | 22.72 | 22.73 | 167,985 | -0.62(-2.67%) |
Oct 20, 2008 | 23.08 | 23.36 | 22.67 | 23.36 | 69,414 | +0.60(+2.62%) |
Oct 17, 2008 | 21.84 | 23.81 | 21.77 | 22.76 | 218,796 | +0.20(+0.89%) |
Oct 16, 2008 | 21.90 | 22.64 | 20.66 | 22.56 | 397,111 | +0.72(+3.32%) |
Oct 15, 2008 | 23.74 | 23.82 | 21.81 | 21.83 | 62,560 | -2.99(-12.06%) |
Oct 14, 2008 | 26.00 | 26.10 | 24.08 | 24.83 | 336,282 | +0.88(+3.66%) |
Oct 13, 2008 | 22.68 | 23.95 | 21.50 | 23.95 | 106,582 | +2.56(+11.94%) |
Oct 10, 2008 | 18.13 | 21.55 | 18.07 | 21.40 | 754,262 | +1.15(+5.67%) |
Oct 09, 2008 | 23.75 | 23.97 | 19.73 | 20.25 | 242,920 | -2.99(-12.85%) |
Oct 08, 2008 | 22.28 | 24.25 | 22.28 | 23.23 | 268,830 | -0.65(-2.71%) |
Oct 07, 2008 | 25.73 | 26.39 | 23.79 | 23.88 | 138,899 | -2.07(-7.99%) |
Oct 06, 2008 | 24.78 | 26.41 | 24.44 | 25.95 | 184,095 | -1.11(-4.11%) |
Oct 03, 2008 | 28.66 | 29.50 | 26.92 | 27.07 | 262,403 | -0.88(-3.16%) |
Oct 02, 2008 | 29.32 | 29.32 | 27.91 | 27.95 | 41,420 | -1.44(-4.91%) |
Oct 01, 2008 | 27.98 | 29.39 | 27.79 | 29.39 | 99,657 | +1.00(+3.54%) |
Sep 30, 2008 | 27.03 | 28.80 | 26.61 | 28.39 | 201,284 | +1.24(+4.57%) |
Sep 29, 2008 | 30.30 | 30.30 | 25.90 | 27.14 | 409,859 | -3.16(-10.42%) |
Sep 26, 2008 | 29.08 | 30.30 | 27.25 | 30.30 | 0 | +0.86(+2.93%) |
Sep 25, 2008 | 28.91 | 29.76 | 28.72 | 29.44 | 238,221 | +0.63(+2.19%) |
Sep 24, 2008 | 29.00 | 29.60 | 28.64 | 28.81 | 123,368 | -0.37(-1.28%) |
Sep 23, 2008 | 29.58 | 29.86 | 28.61 | 29.18 | 257,483 | -0.57(-1.93%) |
Sep 22, 2008 | 30.33 | 31.80 | 29.48 | 29.76 | 381,435 | -0.96(-3.13%) |
Sep 19, 2008 | 31.42 | 33.10 | 29.51 | 30.72 | 0 | +3.10(+11.23%) |
Sep 18, 2008 | 27.27 | 27.96 | 22.71 | 27.62 | 2,144,858 | +1.09(+4.11%) |
Sep 17, 2008 | 28.90 | 28.90 | 25.78 | 26.53 | 1,226,139 | -2.91(-9.88%) |
Sep 16, 2008 | 26.60 | 29.44 | 26.60 | 29.43 | 1,161,925 | +1.13(+4.01%) |
Sep 15, 2008 | 28.72 | 30.20 | 28.22 | 28.30 | 2,743,238 | -2.03(-6.70%) |
Sep 12, 2008 | 30.15 | 31.04 | 29.92 | 30.33 | 1,298,022 | -0.53(-1.72%) |
Sep 11, 2008 | 29.86 | 30.96 | 29.21 | 30.86 | 1,736,157 | +0.05(+0.16%) |
Sep 10, 2008 | 31.40 | 31.58 | 30.22 | 30.81 | 1,504,820 | -0.04(-0.14%) |
Sep 09, 2008 | 33.06 | 33.49 | 30.86 | 30.86 | 4,506,804 | -2.86(-8.47%) |
Sep 08, 2008 | 34.67 | 34.67 | 32.45 | 33.71 | 4,203,060 | +1.19(+3.65%) |
Sep 05, 2008 | 31.67 | 32.54 | 31.09 | 32.53 | 0 | +0.49(+1.52%) |
Sep 04, 2008 | 33.05 | 33.33 | 31.93 | 32.04 | 777,546 | -1.49(-4.45%) |
Sep 03, 2008 | 33.15 | 33.57 | 32.74 | 33.53 | 1,828,790 | +0.37(+1.13%) |
Sep 02, 2008 | 32.83 | 33.93 | 32.59 | 33.16 | 274,329 | +0.33(+1.01%) |
Aug 29, 2008 | 32.56 | 33.17 | 32.53 | 32.83 | 185,389 | -0.08(-0.24%) |
Aug 28, 2008 | 31.80 | 32.94 | 31.80 | 32.91 | 2,017,189 | +1.33(+4.20%) |
Aug 27, 2008 | 30.95 | 31.67 | 30.75 | 31.58 | 157,353 | +0.52(+1.69%) |
Aug 26, 2008 | 30.84 | 31.31 | 30.57 | 31.06 | 298,132 | -0.09(-0.28%) |
Aug 25, 2008 | 31.79 | 31.79 | 31.02 | 31.14 | 1,044,551 | -0.76(-2.39%) |
Aug 22, 2008 | 31.57 | 31.97 | 31.42 | 31.90 | 321,020 | +0.86(+2.77%) |
Aug 21, 2008 | 30.73 | 31.27 | 30.63 | 31.04 | 368,322 | -0.24(-0.78%) |
Aug 20, 2008 | 30.94 | 31.42 | 30.51 | 31.29 | 647,769 | +0.27(+0.86%) |
Aug 19, 2008 | 31.47 | 31.62 | 30.83 | 31.02 | 655,354 | -0.84(-2.64%) |
Aug 18, 2008 | 32.49 | 32.87 | 31.74 | 31.86 | 625,504 | -1.15(-3.48%) |
Aug 15, 2008 | 32.89 | 33.56 | 32.76 | 33.01 | 0 | +0.29(+0.88%) |
Aug 14, 2008 | 31.61 | 33.04 | 31.61 | 32.72 | 692,002 | +0.62(+1.95%) |
Aug 13, 2008 | 32.30 | 32.60 | 31.39 | 32.10 | 1,883,844 | -0.49(-1.50%) |
Aug 12, 2008 | 33.93 | 33.93 | 32.27 | 32.59 | 622,447 | -1.56(-4.56%) |
Aug 11, 2008 | 33.38 | 34.90 | 33.37 | 34.14 | 601,678 | +0.61(+1.82%) |
Aug 08, 2008 | 32.36 | 33.80 | 32.36 | 33.53 | 497,801 | +1.13(+3.50%) |
Aug 07, 2008 | 33.10 | 33.47 | 32.22 | 32.40 | 527,255 | -1.27(-3.77%) |
Aug 06, 2008 | 33.27 | 33.86 | 32.96 | 33.67 | 1,058,679 | +0.24(+0.73%) |
Aug 05, 2008 | 32.69 | 33.48 | 32.42 | 33.42 | 850,615 | +1.18(+3.67%) |
Aug 04, 2008 | 32.43 | 32.64 | 31.92 | 32.24 | 363,137 | -0.67(-2.03%) |
Aug 01, 2008 | 32.94 | 33.07 | 32.08 | 32.91 | 723,710 | -0.14(-0.43%) |
Jul 31, 2008 | 33.42 | 33.64 | 32.74 | 33.05 | 733,869 | -0.30(-0.90%) |
Jul 30, 2008 | 33.49 | 33.69 | 32.42 | 33.35 | 1,374,106 | +0.39(+1.18%) |
Jul 29, 2008 | 32.97 | 33.02 | 30.92 | 32.97 | 1,175,889 | +1.95(+6.29%) |
Jul 28, 2008 | 32.27 | 32.82 | 30.85 | 31.01 | 967,413 | -1.51(-4.63%) |
Jul 25, 2008 | 32.29 | 32.81 | 31.62 | 32.52 | 1,085,150 | +0.20(+0.62%) |
Jul 24, 2008 | 33.76 | 34.26 | 32.10 | 32.32 | 1,047,311 | -1.65(-4.86%) |
Jul 23, 2008 | 33.93 | 34.50 | 32.97 | 33.97 | 1,823,551 | +0.40(+1.20%) |
Jul 22, 2008 | 30.92 | 33.65 | 30.68 | 33.57 | 678,575 | +2.40(+7.72%) |
Jul 21, 2008 | 32.10 | 32.32 | 30.96 | 31.16 | 938,732 | -0.88(-2.75%) |
Jul 18, 2008 | 31.80 | 32.21 | 31.06 | 32.05 | 2,182,374 | +0.06(+0.18%) |
Jul 17, 2008 | 31.52 | 32.50 | 30.72 | 31.99 | 2,536,181 | +1.49(+4.87%) |
Jul 16, 2008 | 27.69 | 30.51 | 27.65 | 30.50 | 1,038,350 | +2.71(+9.76%) |
Jul 15, 2008 | 27.83 | 28.84 | 26.53 | 27.79 | 1,881,410 | +0.04(+0.15%) |
Jul 14, 2008 | 29.99 | 29.99 | 27.75 | 27.75 | 908,298 | -1.29(-4.45%) |
Jul 11, 2008 | 29.76 | 29.89 | 28.30 | 29.04 | 1,734,596 | -0.55(-1.84%) |
Jul 10, 2008 | 29.76 | 30.17 | 28.98 | 29.59 | 2,011,363 | -0.34(-1.15%) |
Jul 09, 2008 | 31.84 | 31.85 | 29.79 | 29.93 | 820,623 | -1.80(-5.68%) |
Jul 08, 2008 | 30.61 | 31.75 | 29.75 | 31.73 | 964,055 | +1.39(+4.59%) |
Jul 07, 2008 | 31.83 | 31.93 | 30.03 | 30.34 | 755,885 | -1.02(-3.25%) |
Jul 04, 2008 | 32.03 | 32.03 | 31.11 | 31.36 | 261,868 | +0.00(+0.00%) |
Jul 03, 2008 | 32.03 | 32.03 | 31.11 | 31.36 | 261,868 | -0.24(-0.77%) |
Jul 02, 2008 | 32.26 | 32.63 | 31.60 | 31.60 | 792,254 | -0.61(-1.89%) |
Jul 01, 2008 | 31.95 | 32.59 | 31.13 | 32.21 | 1,911,311 | -0.18(-0.55%) |
Jun 30, 2008 | 33.17 | 33.17 | 32.36 | 32.39 | 1,198,424 | -0.67(-2.04%) |
Jun 27, 2008 | 33.73 | 33.83 | 32.61 | 33.07 | 592,403 | -0.52(-1.56%) |
Jun 26, 2008 | 34.26 | 34.33 | 33.58 | 33.59 | 253,943 | -1.51(-4.29%) |
Jun 25, 2008 | 34.95 | 35.87 | 34.91 | 35.10 | 1,305,149 | +0.26(+0.74%) |
Jun 24, 2008 | 34.54 | 35.38 | 34.11 | 34.84 | 813,345 | +0.27(+0.77%) |
Jun 23, 2008 | 35.40 | 35.40 | 34.51 | 34.57 | 211,920 | -0.87(-2.45%) |
Jun 20, 2008 | 35.74 | 36.04 | 35.09 | 35.44 | 807,577 | -0.99(-2.72%) |
Jun 19, 2008 | 36.17 | 36.52 | 35.56 | 36.43 | 1,585,369 | +0.19(+0.53%) |
Jun 18, 2008 | 35.52 | 36.50 | 35.31 | 36.24 | 1,078,156 | +0.25(+0.70%) |
Jun 17, 2008 | 37.45 | 37.45 | 35.95 | 35.99 | 1,585,301 | -0.69(-1.88%) |
Jun 16, 2008 | 36.00 | 36.94 | 36.00 | 36.68 | 848,997 | +0.55(+1.53%) |
Jun 13, 2008 | 35.00 | 36.12 | 34.81 | 36.12 | 909,766 | +1.54(+4.46%) |
Jun 12, 2008 | 34.21 | 35.21 | 33.98 | 34.58 | 1,245,974 | +0.67(+1.99%) |
Jun 11, 2008 | 35.03 | 35.16 | 33.84 | 33.91 | 1,634,048 | -1.21(-3.43%) |
Jun 10, 2008 | 35.14 | 35.46 | 34.57 | 35.11 | 624,108 | +0.22(+0.64%) |
Jun 09, 2008 | 35.48 | 35.56 | 34.35 | 34.89 | 1,621,126 | -0.60(-1.70%) |
Jun 06, 2008 | 36.46 | 36.59 | 35.46 | 35.49 | 380,446 | -1.59(-4.28%) |
Jun 05, 2008 | 36.03 | 37.16 | 36.03 | 37.08 | 331,758 | +1.28(+3.59%) |
Jun 04, 2008 | 35.81 | 36.73 | 35.69 | 35.79 | 1,075,741 | -0.29(-0.80%) |
Jun 03, 2008 | 36.56 | 36.60 | 35.40 | 36.08 | 1,924,574 | -0.29(-0.81%) |
Jun 02, 2008 | 37.20 | 37.20 | 35.84 | 36.37 | 1,650,921 | -0.85(-2.28%) |
May 30, 2008 | 37.49 | 37.66 | 37.22 | 37.22 | 362,839 | -0.21(-0.56%) |
May 29, 2008 | 36.83 | 37.79 | 36.83 | 37.43 | 815,815 | +0.62(+1.70%) |
May 28, 2008 | 37.30 | 37.30 | 36.23 | 36.81 | 621,256 | -0.09(-0.23%) |
May 27, 2008 | 36.43 | 36.96 | 36.32 | 36.89 | 168,747 | +0.28(+0.76%) |
May 26, 2008 | 37.40 | 37.40 | 36.34 | 36.61 | 0 | +0.00(+0.00%) |
May 23, 2008 | 37.40 | 37.40 | 36.34 | 36.61 | 135,077 | -0.60(-1.62%) |
May 22, 2008 | 36.97 | 37.59 | 36.89 | 37.21 | 639,551 | +0.10(+0.27%) |
May 21, 2008 | 38.27 | 38.45 | 37.01 | 37.11 | 309,725 | -1.18(-3.09%) |
May 20, 2008 | 38.69 | 38.69 | 38.04 | 38.30 | 272,722 | -0.70(-1.79%) |
May 19, 2008 | 39.32 | 40.04 | 38.81 | 38.99 | 345,489 | -0.42(-1.07%) |
May 16, 2008 | 39.78 | 39.84 | 39.27 | 39.42 | 105,190 | -0.39(-0.99%) |
May 15, 2008 | 39.25 | 39.86 | 39.23 | 39.81 | 464,276 | +0.57(+1.44%) |
May 14, 2008 | 39.10 | 39.60 | 39.01 | 39.25 | 331,023 | +0.32(+0.81%) |
May 13, 2008 | 39.20 | 39.52 | 38.81 | 38.93 | 26,161 | -0.57(-1.45%) |
May 12, 2008 | 38.54 | 39.60 | 38.54 | 39.50 | 121,835 | +0.80(+2.06%) |
May 09, 2008 | 38.42 | 39.42 | 38.42 | 38.71 | 676,170 | -0.16(-0.41%) |
May 08, 2008 | 39.44 | 39.44 | 38.47 | 38.87 | 353,910 | -0.46(-1.17%) |
May 07, 2008 | 40.72 | 40.79 | 39.22 | 39.32 | 586,370 | -1.26(-3.10%) |
May 06, 2008 | 39.91 | 40.72 | 39.58 | 40.58 | 447,175 | +0.14(+0.34%) |
May 05, 2008 | 40.78 | 41.23 | 40.39 | 40.44 | 446,658 | -0.58(-1.42%) |
May 02, 2008 | 41.09 | 41.46 | 40.66 | 41.03 | 550,458 | +0.32(+0.79%) |
May 01, 2008 | 39.31 | 40.78 | 39.03 | 40.70 | 826,162 | +1.69(+4.32%) |
Apr 30, 2008 | 39.60 | 40.02 | 39.02 | 39.02 | 481,794 | -0.67(-1.70%) |
Apr 29, 2008 | 39.69 | 39.81 | 39.24 | 39.69 | 421,064 | -0.06(-0.14%) |
Apr 28, 2008 | 39.76 | 40.11 | 39.58 | 39.75 | 224,634 | +0.06(+0.16%) |
Apr 25, 2008 | 39.78 | 39.87 | 39.12 | 39.68 | 616,604 | +0.42(+1.06%) |
Apr 24, 2008 | 38.08 | 39.57 | 37.94 | 39.27 | 884,841 | +1.34(+3.54%) |
Apr 23, 2008 | 37.80 | 38.36 | 37.57 | 37.93 | 432,351 | +0.37(+0.99%) |
Apr 22, 2008 | 38.01 | 38.01 | 37.26 | 37.55 | 282,973 | -0.88(-2.28%) |
Apr 21, 2008 | 38.41 | 38.48 | 38.08 | 38.43 | 229,817 | -0.20(-0.52%) |
Apr 18, 2008 | 39.01 | 39.32 | 38.55 | 38.63 | 812,499 | +0.70(+1.85%) |
Apr 17, 2008 | 37.36 | 38.10 | 36.81 | 37.93 | 1,080,701 | +0.60(+1.62%) |
Apr 16, 2008 | 36.64 | 37.32 | 36.58 | 37.32 | 617,152 | +1.18(+3.26%) |
Apr 15, 2008 | 36.25 | 36.42 | 35.59 | 36.15 | 487,597 | +0.22(+0.60%) |
Apr 14, 2008 | 36.42 | 36.50 | 35.80 | 35.93 | 345,839 | -0.65(-1.79%) |
Apr 11, 2008 | 36.93 | 37.46 | 36.43 | 36.58 | 491,246 | -0.72(-1.94%) |
Apr 10, 2008 | 37.31 | 37.98 | 37.08 | 37.31 | 524,669 | -0.23(-0.61%) |
Apr 09, 2008 | 38.69 | 38.81 | 37.52 | 37.54 | 802,663 | -1.21(-3.11%) |
Apr 08, 2008 | 38.59 | 39.17 | 38.43 | 38.74 | 892,250 | -0.16(-0.42%) |
Apr 07, 2008 | 39.03 | 39.71 | 38.74 | 38.91 | 548,275 | +0.24(+0.61%) |
Apr 04, 2008 | 38.89 | 39.26 | 38.41 | 38.67 | 462,779 | -0.39(-1.01%) |
Apr 03, 2008 | 38.54 | 39.53 | 38.23 | 39.07 | 786,474 | +0.10(+0.26%) |
Apr 02, 2008 | 38.61 | 39.63 | 38.46 | 38.97 | 488,606 | +0.31(+0.80%) |
Apr 01, 2008 | 36.52 | 38.71 | 36.52 | 38.66 | 307,494 | +2.73(+7.61%) |
Mar 31, 2008 | 35.38 | 36.40 | 35.02 | 35.92 | 474,157 | +0.50(+1.40%) |
Mar 28, 2008 | 36.59 | 36.63 | 35.39 | 35.43 | 1,017,226 | -0.98(-2.70%) |
Mar 27, 2008 | 38.10 | 38.10 | 36.32 | 36.41 | 704,232 | -1.13(-3.02%) |
Mar 26, 2008 | 38.15 | 38.31 | 37.47 | 37.54 | 470,369 | -1.28(-3.29%) |
Mar 25, 2008 | 38.18 | 39.21 | 37.98 | 38.82 | 652,190 | +0.47(+1.24%) |
Mar 24, 2008 | 37.75 | 39.27 | 37.75 | 38.35 | 551,930 | +0.64(+1.69%) |
Mar 21, 2008 | 35.03 | 37.98 | 35.03 | 37.71 | 879,989 | +0.00(+0.00%) |
Mar 20, 2008 | 35.03 | 37.98 | 35.03 | 37.71 | 879,989 | +2.43(+6.89%) |
Mar 19, 2008 | 36.53 | 37.63 | 35.23 | 35.28 | 793,704 | -1.66(-4.49%) |
Mar 18, 2008 | 35.37 | 36.94 | 34.91 | 36.93 | 2,189,049 | +3.47(+10.36%) |
Mar 17, 2008 | 34.46 | 34.54 | 31.41 | 33.47 | 1,951,933 | -2.38(-6.63%) |
Mar 14, 2008 | 38.19 | 38.32 | 35.43 | 35.84 | 2,078,659 | -2.35(-6.15%) |
Mar 13, 2008 | 36.60 | 38.40 | 35.98 | 38.19 | 2,482,563 | +0.80(+2.13%) |
Mar 12, 2008 | 38.33 | 38.79 | 37.38 | 37.39 | 1,899,810 | -0.60(-1.57%) |
Mar 11, 2008 | 36.44 | 38.15 | 36.04 | 37.99 | 2,156,763 | +2.60(+7.34%) |
Mar 10, 2008 | 37.03 | 37.07 | 35.36 | 35.39 | 1,336,755 | -1.53(-4.14%) |
Mar 07, 2008 | 36.70 | 37.95 | 36.33 | 36.92 | 1,721,065 | -0.38(-1.02%) |
Mar 06, 2008 | 38.28 | 38.28 | 37.27 | 37.30 | 846,058 | -1.46(-3.78%) |
Mar 05, 2008 | 38.92 | 39.50 | 38.32 | 38.76 | 1,454,943 | +0.14(+0.35%) |
Mar 04, 2008 | 38.47 | 38.81 | 37.85 | 38.63 | 1,334,718 | -0.19(-0.50%) |
Mar 03, 2008 | 39.20 | 39.20 | 38.56 | 38.82 | 705,552 | -0.22(-0.57%) |
Feb 29, 2008 | 40.30 | 40.30 | 39.04 | 39.04 | 609,277 | -1.39(-3.43%) |
Feb 28, 2008 | 41.22 | 41.27 | 40.32 | 40.43 | 1,068,986 | -1.39(-3.33%) |
Feb 27, 2008 | 41.08 | 42.27 | 41.05 | 41.82 | 753,620 | +0.41(+0.99%) |
Feb 26, 2008 | 41.31 | 42.04 | 40.82 | 41.41 | 1,280,605 | +0.03(+0.07%) |
Feb 25, 2008 | 40.41 | 41.55 | 40.06 | 41.38 | 1,332,245 | +0.81(+2.00%) |
Feb 22, 2008 | 40.31 | 40.57 | 39.22 | 40.57 | 1,266,673 | +0.55(+1.36%) |
Feb 21, 2008 | 40.70 | 40.90 | 39.93 | 40.03 | 1,321,517 | -0.34(-0.85%) |
Feb 20, 2008 | 39.27 | 40.69 | 38.94 | 40.37 | 1,134,212 | +0.73(+1.85%) |
Feb 19, 2008 | 40.84 | 41.03 | 39.56 | 39.64 | 862,360 | -0.95(-2.33%) |
Feb 18, 2008 | 40.28 | 40.60 | 39.91 | 40.59 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 40.28 | 40.60 | 39.91 | 40.59 | 1,072,046 | +0.04(+0.09%) |
Feb 14, 2008 | 41.10 | 41.33 | 40.46 | 40.55 | 599,748 | -0.49(-1.19%) |
Feb 13, 2008 | 41.03 | 41.31 | 40.29 | 41.04 | 1,426,068 | +0.31(+0.76%) |
Feb 12, 2008 | 41.16 | 41.63 | 40.29 | 40.73 | 634,538 | -0.11(-0.26%) |
Feb 11, 2008 | 40.85 | 41.32 | 40.32 | 40.84 | 881,940 | -0.04(-0.11%) |
Feb 08, 2008 | 41.37 | 41.43 | 40.50 | 40.88 | 1,715,669 | -0.54(-1.30%) |
Feb 07, 2008 | 40.52 | 42.20 | 40.50 | 41.42 | 2,779,221 | +1.10(+2.72%) |
Feb 06, 2008 | 42.25 | 42.25 | 40.27 | 40.32 | 1,364,285 | -1.78(-4.23%) |
Feb 05, 2008 | 43.58 | 43.82 | 42.06 | 42.10 | 2,849,683 | -2.43(-5.45%) |
Feb 04, 2008 | 44.79 | 44.97 | 44.29 | 44.53 | 1,841,836 | -0.44(-0.97%) |
Feb 01, 2008 | 44.74 | 45.12 | 44.00 | 44.97 | 1,769,194 | +0.61(+1.38%) |
Jan 31, 2008 | 42.81 | 44.77 | 42.55 | 44.36 | 2,546,341 | +0.88(+2.01%) |
Jan 30, 2008 | 43.89 | 45.39 | 43.42 | 43.48 | 1,319,650 | -0.74(-1.67%) |
Jan 29, 2008 | 44.23 | 44.30 | 43.34 | 44.22 | 714,491 | +0.37(+0.83%) |
Jan 28, 2008 | 43.12 | 43.87 | 42.59 | 43.85 | 1,935,252 | +1.10(+2.57%) |
Jan 25, 2008 | 44.46 | 44.66 | 42.69 | 42.76 | 884,587 | -1.22(-2.77%) |
Jan 24, 2008 | 43.55 | 44.30 | 43.42 | 43.98 | 932,514 | +0.66(+1.52%) |
Jan 23, 2008 | 39.88 | 43.34 | 39.88 | 43.32 | 2,484,862 | +1.98(+4.79%) |
Jan 22, 2008 | 38.85 | 42.02 | 0.7034 | 41.33 | 2,203,524 | +1.05(+2.60%) |
Jan 21, 2008 | 40.27 | 40.82 | 39.26 | 40.29 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 40.27 | 40.82 | 39.26 | 40.29 | 1,461,819 | +0.24(+0.61%) |
Jan 17, 2008 | 42.75 | 42.90 | 39.88 | 40.04 | 3,135,137 | -2.51(-5.90%) |
Jan 16, 2008 | 42.73 | 43.44 | 41.91 | 42.55 | 1,845,845 | -0.21(-0.49%) |
Jan 15, 2008 | 43.91 | 44.07 | 42.62 | 42.76 | 1,259,335 | -1.99(-4.44%) |
Jan 14, 2008 | 44.63 | 44.81 | 44.18 | 44.75 | 1,638,444 | +0.54(+1.22%) |
Jan 11, 2008 | 43.93 | 44.90 | 43.42 | 44.21 | 2,081,030 | -0.01(-0.02%) |
Jan 10, 2008 | 42.68 | 44.81 | 42.25 | 44.22 | 1,744,193 | +1.29(+3.01%) |
Jan 09, 2008 | 42.63 | 42.97 | 41.27 | 42.93 | 1,893,071 | +0.32(+0.76%) |
Jan 08, 2008 | 44.50 | 44.77 | 42.56 | 42.60 | 1,636,441 | -1.62(-3.67%) |
Jan 07, 2008 | 44.73 | 44.95 | 43.49 | 44.23 | 1,742,349 | -0.41(-0.92%) |
Jan 04, 2008 | 45.68 | 46.12 | 44.38 | 44.64 | 1,668,580 | -1.73(-3.73%) |
Jan 03, 2008 | 46.98 | 46.98 | 46.31 | 46.37 | 1,036,926 | -0.49(-1.04%) |
Jan 02, 2008 | 47.90 | 48.03 | 46.55 | 46.85 | 1,184,558 | -1.18(-2.47%) |
Jan 01, 2008 | 47.46 | 48.48 | 47.33 | 48.04 | 374,093 | +0.00(+0.00%) |
Dec 31, 2007 | 47.46 | 48.48 | 47.33 | 48.04 | 374,093 | +0.34(+0.71%) |
Dec 28, 2007 | 48.05 | 48.09 | 47.41 | 47.70 | 306,798 | -0.04(-0.09%) |
Dec 27, 2007 | 48.42 | 48.55 | 47.66 | 47.74 | 547,694 | -1.02(-2.09%) |
Dec 26, 2007 | 48.33 | 48.83 | 48.10 | 48.76 | 505,757 | +0.24(+0.50%) |
Dec 24, 2007 | 48.42 | 48.92 | 47.87 | 48.52 | 317,665 | +0.10(+0.21%) |
Dec 21, 2007 | 47.92 | 48.45 | 47.82 | 48.42 | 1,103,411 | +1.00(+2.10%) |
Dec 20, 2007 | 47.46 | 47.51 | 46.60 | 47.42 | 793,829 | +0.27(+0.58%) |
Dec 19, 2007 | 46.72 | 47.61 | 46.57 | 47.15 | 1,599,257 | +0.49(+1.05%) |
Dec 18, 2007 | 47.18 | 47.37 | 45.82 | 46.66 | 2,010,907 | -0.38(-0.81%) |
Dec 17, 2007 | 47.55 | 47.94 | 46.99 | 47.04 | 1,965,486 | -0.78(-1.62%) |
Dec 14, 2007 | 47.66 | 48.73 | 47.52 | 47.82 | 1,301,431 | -0.04(-0.09%) |
Dec 13, 2007 | 47.60 | 48.01 | 46.73 | 47.86 | 3,450,583 | -0.04(-0.09%) |
Dec 12, 2007 | 48.57 | 48.73 | 47.03 | 47.90 | 3,881,420 | +0.62(+1.31%) |
Dec 11, 2007 | 49.52 | 50.02 | 47.28 | 47.28 | 1,118,935 | -2.18(-4.41%) |
Dec 10, 2007 | 48.78 | 49.69 | 48.78 | 49.47 | 990,894 | +0.93(+1.91%) |
Dec 07, 2007 | 48.86 | 49.10 | 48.50 | 48.54 | 651,542 | -0.08(-0.16%) |
Dec 06, 2007 | 47.10 | 48.70 | 47.10 | 48.62 | 605,933 | +1.47(+3.12%) |
Dec 05, 2007 | 47.08 | 47.52 | 46.72 | 47.15 | 978,354 | +0.62(+1.34%) |
Dec 04, 2007 | 46.71 | 46.81 | 46.35 | 46.52 | 1,415,423 | -0.75(-1.58%) |
Dec 03, 2007 | 47.74 | 47.74 | 46.98 | 47.27 | 1,814,839 | -0.40(-0.84%) |
Nov 30, 2007 | 48.40 | 48.90 | 47.37 | 47.67 | 1,712,608 | +0.25(+0.53%) |
Nov 29, 2007 | 47.60 | 47.60 | 46.70 | 47.42 | 826,906 | -0.24(-0.51%) |
Nov 28, 2007 | 45.65 | 47.74 | 45.65 | 47.66 | 1,419,324 | +2.54(+5.63%) |
Nov 27, 2007 | 44.21 | 45.23 | 44.08 | 45.12 | 1,660,917 | +0.93(+2.09%) |
Nov 26, 2007 | 45.62 | 45.73 | 44.19 | 44.20 | 674,621 | -1.05(-2.32%) |
Nov 23, 2007 | 45.22 | 45.83 | 45.10 | 45.25 | 244,379 | +0.78(+1.74%) |
Nov 21, 2007 | 45.25 | 45.25 | 43.84 | 44.47 | 1,302,499 | -1.18(-2.58%) |
Nov 20, 2007 | 45.88 | 46.67 | 44.67 | 45.65 | 1,133,704 | -0.37(-0.81%) |
Nov 19, 2007 | 46.79 | 47.03 | 45.68 | 46.02 | 498,233 | -1.03(-2.18%) |
Nov 16, 2007 | 47.31 | 47.51 | 46.55 | 47.05 | 650,239 | -0.27(-0.56%) |
Nov 15, 2007 | 48.05 | 48.41 | 46.63 | 47.31 | 833,315 | -1.03(-2.12%) |
Nov 14, 2007 | 48.04 | 49.19 | 48.04 | 48.34 | 3,093,201 | +0.64(+1.34%) |
Nov 13, 2007 | 46.72 | 47.87 | 46.10 | 47.70 | 696,914 | +2.12(+4.66%) |
Nov 12, 2007 | 45.71 | 46.85 | 45.48 | 45.58 | 405,441 | -0.62(-1.34%) |
Nov 09, 2007 | 45.58 | 47.28 | 45.29 | 46.19 | 2,340,694 | -0.75(-1.59%) |
Nov 08, 2007 | 46.88 | 47.42 | 45.20 | 46.94 | 1,303,544 | +0.09(+0.20%) |
Nov 07, 2007 | 48.05 | 48.34 | 46.85 | 46.85 | 1,954,062 | -1.93(-3.96%) |
Nov 06, 2007 | 48.25 | 48.78 | 47.31 | 48.78 | 1,204,064 | +0.97(+2.03%) |
Nov 05, 2007 | 47.16 | 48.14 | 46.84 | 47.81 | 704,996 | -0.70(-1.45%) |
Nov 02, 2007 | 48.83 | 48.83 | 47.45 | 48.51 | 665,168 | -0.66(-1.34%) |