Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 30.02 | 30.21 | 29.87 | 30.21 | 26,235 | -0.08(-0.27%) |
Nov 26, 2008 | 28.65 | 30.29 | 28.65 | 30.29 | 97,155 | +1.31(+4.51%) |
Nov 25, 2008 | 29.60 | 29.60 | 28.38 | 28.98 | 79,243 | -0.27(-0.91%) |
Nov 24, 2008 | 28.14 | 29.52 | 28.14 | 29.25 | 53,470 | +1.56(+5.65%) |
Nov 21, 2008 | 26.72 | 27.68 | 25.60 | 27.68 | 345,519 | +1.38(+5.25%) |
Nov 20, 2008 | 27.16 | 28.37 | 26.28 | 26.30 | 194,301 | -1.25(-4.55%) |
Nov 19, 2008 | 29.12 | 29.31 | 27.56 | 27.56 | 35,260 | -1.52(-5.22%) |
Nov 18, 2008 | 29.03 | 29.29 | 28.22 | 29.07 | 44,671 | +0.30(+1.05%) |
Nov 17, 2008 | 28.97 | 29.65 | 28.73 | 28.77 | 68,786 | -0.62(-2.12%) |
Nov 14, 2008 | 30.31 | 30.58 | 29.39 | 29.39 | 159,885 | -0.71(-2.37%) |
Nov 13, 2008 | 29.09 | 30.20 | 27.69 | 30.11 | 141,044 | +0.68(+2.30%) |
Nov 12, 2008 | 30.26 | 30.89 | 29.35 | 29.43 | 146,043 | -1.46(-4.74%) |
Nov 11, 2008 | 30.89 | 31.37 | 30.48 | 30.89 | 172,162 | -0.80(-2.54%) |
Nov 10, 2008 | 33.00 | 33.00 | 31.44 | 31.70 | 253,405 | -0.59(-1.84%) |
Nov 07, 2008 | 31.74 | 32.45 | 31.61 | 32.29 | 603,661 | +0.78(+2.47%) |
Nov 06, 2008 | 32.88 | 32.92 | 31.30 | 31.51 | 24,810 | -1.61(-4.86%) |
Nov 05, 2008 | 34.50 | 35.08 | 33.11 | 33.12 | 119,710 | -1.96(-5.58%) |
Nov 04, 2008 | 34.49 | 35.10 | 34.21 | 35.08 | 25,109 | +1.22(+3.59%) |
Nov 03, 2008 | 33.89 | 34.36 | 33.73 | 33.86 | 22,676 | -0.23(-0.67%) |
Oct 31, 2008 | 33.56 | 34.44 | 33.35 | 34.09 | 95,628 | +0.27(+0.78%) |
Oct 30, 2008 | 33.61 | 34.17 | 33.28 | 33.83 | 102,033 | +0.90(+2.72%) |
Oct 29, 2008 | 33.28 | 34.23 | 32.83 | 32.93 | 74,454 | -0.35(-1.04%) |
Oct 28, 2008 | 30.79 | 33.28 | 30.33 | 33.28 | 54,179 | +3.12(+10.34%) |
Oct 27, 2008 | 30.88 | 31.61 | 30.16 | 30.16 | 59,917 | -0.91(-2.94%) |
Oct 24, 2008 | 28.63 | 31.87 | 27.77 | 31.08 | 174,835 | -0.54(-1.71%) |
Oct 23, 2008 | 31.87 | 32.44 | 30.40 | 31.61 | 121,464 | -0.43(-1.34%) |
Oct 22, 2008 | 32.91 | 33.13 | 31.21 | 32.04 | 47,396 | -1.38(-4.13%) |
Oct 21, 2008 | 34.46 | 34.81 | 33.38 | 33.42 | 64,770 | -1.87(-5.31%) |
Oct 20, 2008 | 34.51 | 35.30 | 33.83 | 35.30 | 224,132 | +1.08(+3.15%) |
Oct 17, 2008 | 33.53 | 35.77 | 33.53 | 34.22 | 117,810 | +0.16(+0.46%) |
Oct 16, 2008 | 32.68 | 34.21 | 31.22 | 34.06 | 114,943 | +1.23(+3.73%) |
Oct 15, 2008 | 35.09 | 35.16 | 32.81 | 32.84 | 127,580 | -2.78(-7.80%) |
Oct 14, 2008 | 38.47 | 39.65 | 35.11 | 35.62 | 96,814 | -1.44(-3.90%) |
Oct 13, 2008 | 34.38 | 37.06 | 34.38 | 37.06 | 67,901 | +3.75(+11.25%) |
Oct 10, 2008 | 32.51 | 34.49 | 31.42 | 33.32 | 197,249 | -0.14(-0.41%) |
Oct 09, 2008 | 35.31 | 35.78 | 33.21 | 33.45 | 119,717 | -1.20(-3.46%) |
Oct 08, 2008 | 33.87 | 36.07 | 33.71 | 34.65 | 276,455 | -0.16(-0.47%) |
Oct 07, 2008 | 37.23 | 38.02 | 34.81 | 34.81 | 75,100 | -2.38(-6.39%) |
Oct 06, 2008 | 37.69 | 37.75 | 35.34 | 37.19 | 135,224 | -1.40(-3.62%) |
Oct 03, 2008 | 39.55 | 40.60 | 38.56 | 38.59 | 0 | -0.48(-1.24%) |
Oct 02, 2008 | 40.99 | 40.99 | 38.97 | 39.07 | 55,314 | -1.87(-4.58%) |
Oct 01, 2008 | 41.32 | 41.63 | 40.52 | 40.95 | 115,945 | -0.68(-1.63%) |
Sep 30, 2008 | 40.32 | 41.93 | 40.12 | 41.63 | 158,160 | +1.62(+4.04%) |
Sep 29, 2008 | 43.32 | 43.32 | 39.31 | 40.01 | 171,804 | -3.62(-8.30%) |
Sep 26, 2008 | 42.72 | 43.68 | 42.69 | 43.63 | 0 | -0.16(-0.38%) |
Sep 25, 2008 | 42.94 | 44.30 | 42.84 | 43.79 | 45,314 | +0.72(+1.68%) |
Sep 24, 2008 | 42.72 | 43.45 | 42.72 | 43.07 | 59,031 | +0.22(+0.51%) |
Sep 23, 2008 | 43.23 | 44.08 | 42.80 | 42.85 | 83,213 | -0.40(-0.93%) |
Sep 22, 2008 | 44.67 | 44.77 | 43.23 | 43.25 | 48,821 | -1.60(-3.57%) |
Sep 19, 2008 | 44.08 | 46.39 | 41.10 | 44.85 | 0 | +1.33(+3.07%) |
Sep 18, 2008 | 42.29 | 43.65 | 41.35 | 43.52 | 105,031 | +1.54(+3.66%) |
Sep 17, 2008 | 43.04 | 43.70 | 41.98 | 41.98 | 189,690 | -1.99(-4.54%) |
Sep 16, 2008 | 43.18 | 44.45 | 41.60 | 43.98 | 157,076 | +0.16(+0.35%) |
Sep 15, 2008 | 43.52 | 45.04 | 43.52 | 43.82 | 181,870 | -1.60(-3.52%) |
Sep 12, 2008 | 44.82 | 45.58 | 44.70 | 45.42 | 65,214 | -0.06(-0.14%) |
Sep 11, 2008 | 44.16 | 45.52 | 44.16 | 45.48 | 97,035 | +0.56(+1.24%) |
Sep 10, 2008 | 45.05 | 45.33 | 44.76 | 44.93 | 126,654 | +0.35(+0.78%) |
Sep 09, 2008 | 45.41 | 46.05 | 44.58 | 44.58 | 93,784 | -1.06(-2.32%) |
Sep 08, 2008 | 46.97 | 46.97 | 44.83 | 45.64 | 517,412 | +0.19(+0.42%) |
Sep 05, 2008 | 45.14 | 45.68 | 44.73 | 45.45 | 0 | -0.05(-0.10%) |
Sep 04, 2008 | 46.61 | 46.67 | 45.49 | 45.49 | 70,019 | -1.56(-3.32%) |
Sep 03, 2008 | 47.64 | 47.68 | 46.77 | 47.06 | 158,946 | -0.76(-1.59%) |
Sep 02, 2008 | 49.46 | 49.46 | 47.68 | 47.82 | 194,261 | -0.69(-1.43%) |
Aug 29, 2008 | 48.99 | 49.08 | 48.32 | 48.51 | 0 | -1.09(-2.19%) |
Aug 28, 2008 | 49.35 | 49.73 | 49.35 | 49.60 | 111,405 | +0.43(+0.87%) |
Aug 27, 2008 | 48.65 | 49.50 | 48.65 | 49.17 | 89,457 | +0.36(+0.73%) |
Aug 26, 2008 | 48.94 | 49.09 | 48.49 | 48.81 | 71,511 | -0.20(-0.41%) |
Aug 25, 2008 | 49.53 | 49.71 | 48.91 | 49.01 | 65,028 | -0.85(-1.71%) |
Aug 22, 2008 | 49.58 | 49.97 | 49.57 | 49.86 | 84,852 | +0.68(+1.38%) |
Aug 21, 2008 | 48.91 | 49.28 | 48.69 | 49.19 | 82,952 | -0.11(-0.22%) |
Aug 20, 2008 | 49.46 | 49.72 | 49.02 | 49.30 | 112,196 | +0.13(+0.26%) |
Aug 19, 2008 | 49.58 | 49.78 | 48.95 | 49.17 | 75,299 | -0.61(-1.23%) |
Aug 18, 2008 | 50.38 | 50.66 | 49.50 | 49.78 | 101,307 | -0.73(-1.45%) |
Aug 15, 2008 | 50.70 | 50.81 | 50.26 | 50.51 | 0 | -0.03(-0.05%) |
Aug 14, 2008 | 49.89 | 50.72 | 49.89 | 50.54 | 52,657 | +0.39(+0.78%) |
Aug 13, 2008 | 50.05 | 50.44 | 49.68 | 50.15 | 75,578 | -0.05(-0.11%) |
Aug 12, 2008 | 50.28 | 50.42 | 49.98 | 50.20 | 85,179 | +0.04(+0.07%) |
Aug 11, 2008 | 49.95 | 50.75 | 49.69 | 50.16 | 166,892 | +0.34(+0.68%) |
Aug 08, 2008 | 48.74 | 49.95 | 48.64 | 49.83 | 240,006 | +1.04(+2.14%) |
Aug 07, 2008 | 48.36 | 49.33 | 48.30 | 48.78 | 48,577 | -0.06(-0.13%) |
Aug 06, 2008 | 48.10 | 49.00 | 47.89 | 48.85 | 58,402 | +0.69(+1.42%) |
Aug 05, 2008 | 47.23 | 48.20 | 46.88 | 48.16 | 129,097 | +1.28(+2.73%) |
Aug 04, 2008 | 47.12 | 47.28 | 46.81 | 46.88 | 106,696 | -0.22(-0.47%) |
Aug 01, 2008 | 47.20 | 47.46 | 46.62 | 47.10 | 192,790 | -0.36(-0.75%) |
Jul 31, 2008 | 47.15 | 48.09 | 47.15 | 47.46 | 688,297 | -0.20(-0.42%) |
Jul 30, 2008 | 47.54 | 47.84 | 47.12 | 47.66 | 116,358 | +0.27(+0.58%) |
Jul 29, 2008 | 47.39 | 47.50 | 46.58 | 47.39 | 23,931 | +0.90(+1.93%) |
Jul 28, 2008 | 46.98 | 47.37 | 46.35 | 46.49 | 20,316 | -0.85(-1.80%) |
Jul 25, 2008 | 47.02 | 47.48 | 46.77 | 47.34 | 548,997 | +0.47(+0.99%) |
Jul 24, 2008 | 47.60 | 47.60 | 46.76 | 46.87 | 100,505 | -0.74(-1.56%) |
Jul 23, 2008 | 47.14 | 48.13 | 47.14 | 47.61 | 32,347 | +0.64(+1.36%) |
Jul 22, 2008 | 46.96 | 46.97 | 46.06 | 46.97 | 47,348 | -0.05(-0.12%) |
Jul 21, 2008 | 47.60 | 47.60 | 46.79 | 47.03 | 42,712 | -0.26(-0.54%) |
Jul 18, 2008 | 47.32 | 47.40 | 46.85 | 47.28 | 77,853 | -0.59(-1.24%) |
Jul 17, 2008 | 47.59 | 48.11 | 47.06 | 47.88 | 130,311 | +0.66(+1.39%) |
Jul 16, 2008 | 45.97 | 47.22 | 45.77 | 47.22 | 116,918 | +1.11(+2.40%) |
Jul 15, 2008 | 45.54 | 46.75 | 45.09 | 46.11 | 128,126 | +0.13(+0.28%) |
Jul 14, 2008 | 47.28 | 47.28 | 45.90 | 45.99 | 41,657 | -0.48(-1.04%) |
Jul 11, 2008 | 46.13 | 47.21 | 45.84 | 46.47 | 68,812 | -0.44(-0.94%) |
Jul 10, 2008 | 46.29 | 47.12 | 46.06 | 46.91 | 78,628 | +0.44(+0.94%) |
Jul 09, 2008 | 47.82 | 47.93 | 46.47 | 46.47 | 67,109 | -1.48(-3.09%) |
Jul 08, 2008 | 47.13 | 47.95 | 46.96 | 47.95 | 106,884 | +0.64(+1.35%) |
Jul 07, 2008 | 47.35 | 48.06 | 46.70 | 47.31 | 166,909 | +0.28(+0.60%) |
Jul 04, 2008 | 47.22 | 47.36 | 46.51 | 47.03 | 106,853 | +0.00(+0.00%) |
Jul 03, 2008 | 47.22 | 47.36 | 46.51 | 47.03 | 106,853 | -0.09(-0.19%) |
Jul 02, 2008 | 48.27 | 48.33 | 47.12 | 47.12 | 71,043 | -0.93(-1.94%) |
Jul 01, 2008 | 47.13 | 48.10 | 47.06 | 48.05 | 88,770 | +0.24(+0.50%) |
Jun 30, 2008 | 48.10 | 48.42 | 47.78 | 47.82 | 62,152 | -0.47(-0.97%) |
Jun 27, 2008 | 48.36 | 48.56 | 47.67 | 48.28 | 87,938 | -0.39(-0.81%) |
Jun 26, 2008 | 49.49 | 49.63 | 48.56 | 48.67 | 94,270 | -1.85(-3.66%) |
Jun 25, 2008 | 50.07 | 50.96 | 49.93 | 50.52 | 84,723 | +0.76(+1.52%) |
Jun 24, 2008 | 49.62 | 50.30 | 49.37 | 49.76 | 107,709 | -0.27(-0.55%) |
Jun 23, 2008 | 50.61 | 50.61 | 49.87 | 50.04 | 91,065 | -0.40(-0.80%) |
Jun 20, 2008 | 51.48 | 51.48 | 50.28 | 50.44 | 46,200 | -1.19(-2.30%) |
Jun 19, 2008 | 50.97 | 51.91 | 50.60 | 51.63 | 46,308 | +0.56(+1.09%) |
Jun 18, 2008 | 51.26 | 51.36 | 50.88 | 51.07 | 160,921 | -0.61(-1.18%) |
Jun 17, 2008 | 52.04 | 52.25 | 51.61 | 51.68 | 120,553 | -0.29(-0.55%) |
Jun 16, 2008 | 51.33 | 52.12 | 51.33 | 51.97 | 64,972 | +0.37(+0.71%) |
Jun 13, 2008 | 51.00 | 51.74 | 50.78 | 51.60 | 62,639 | +1.01(+2.01%) |
Jun 12, 2008 | 50.71 | 51.14 | 50.19 | 50.59 | 109,235 | +0.31(+0.62%) |
Jun 11, 2008 | 51.26 | 51.32 | 50.27 | 50.27 | 140,675 | -1.22(-2.36%) |
Jun 10, 2008 | 51.54 | 51.91 | 50.99 | 51.49 | 62,741 | -0.21(-0.41%) |
Jun 09, 2008 | 51.88 | 51.97 | 50.91 | 51.70 | 63,867 | -0.18(-0.35%) |
Jun 06, 2008 | 53.05 | 53.05 | 51.88 | 51.88 | 329,025 | -1.44(-2.69%) |
Jun 05, 2008 | 52.60 | 53.32 | 52.50 | 53.32 | 30,629 | +0.95(+1.81%) |
Jun 04, 2008 | 51.71 | 52.67 | 51.71 | 52.37 | 55,307 | +0.32(+0.62%) |
Jun 03, 2008 | 52.40 | 52.69 | 51.60 | 52.05 | 150,751 | -0.11(-0.21%) |
Jun 02, 2008 | 52.52 | 52.52 | 51.80 | 52.16 | 31,681 | -0.70(-1.33%) |
May 30, 2008 | 52.84 | 53.11 | 52.68 | 52.86 | 331,458 | +0.27(+0.52%) |
May 29, 2008 | 52.11 | 52.81 | 52.11 | 52.59 | 44,987 | +0.43(+0.82%) |
May 28, 2008 | 52.39 | 52.39 | 51.77 | 52.16 | 117,173 | +0.25(+0.48%) |
May 27, 2008 | 50.94 | 51.95 | 50.94 | 51.91 | 30,486 | +0.97(+1.90%) |
May 26, 2008 | 50.92 | 51.22 | 50.67 | 50.94 | 0 | +0.00(+0.00%) |
May 23, 2008 | 50.92 | 51.22 | 50.67 | 50.94 | 104,387 | -0.31(-0.61%) |
May 22, 2008 | 51.12 | 51.56 | 51.03 | 51.25 | 47,668 | +0.27(+0.54%) |
May 21, 2008 | 51.93 | 52.29 | 50.89 | 50.98 | 150,479 | -1.06(-2.04%) |
May 20, 2008 | 52.28 | 52.34 | 51.68 | 52.04 | 84,970 | -0.60(-1.15%) |
May 19, 2008 | 52.95 | 53.41 | 52.41 | 52.64 | 258,513 | -0.19(-0.36%) |
May 16, 2008 | 53.07 | 53.07 | 52.29 | 52.83 | 511,246 | +0.01(+0.02%) |
May 15, 2008 | 51.96 | 52.94 | 51.82 | 52.83 | 115,457 | +0.91(+1.74%) |
May 14, 2008 | 51.88 | 52.61 | 51.85 | 51.92 | 44,320 | +0.24(+0.46%) |
May 13, 2008 | 51.77 | 51.79 | 51.25 | 51.68 | 104,952 | +0.12(+0.23%) |
May 12, 2008 | 51.31 | 51.80 | 50.94 | 51.56 | 51,010 | +0.68(+1.33%) |
May 09, 2008 | 50.54 | 51.11 | 50.54 | 50.89 | 147,109 | -0.20(-0.39%) |
May 08, 2008 | 51.05 | 51.82 | 50.72 | 51.09 | 829,503 | +0.34(+0.67%) |
May 07, 2008 | 51.50 | 51.83 | 50.62 | 50.75 | 33,828 | -0.68(-1.32%) |
May 06, 2008 | 50.61 | 51.64 | 50.61 | 51.43 | 21,799 | +0.37(+0.72%) |
May 05, 2008 | 51.33 | 51.47 | 50.88 | 51.06 | 38,009 | -0.17(-0.34%) |
May 02, 2008 | 51.87 | 51.87 | 50.89 | 51.23 | 84,036 | -0.04(-0.07%) |
May 01, 2008 | 49.98 | 51.38 | 49.97 | 51.27 | 48,420 | +1.55(+3.11%) |
Apr 30, 2008 | 50.39 | 50.71 | 49.65 | 49.73 | 106,811 | -0.46(-0.91%) |
Apr 29, 2008 | 49.86 | 50.34 | 49.81 | 50.18 | 17,313 | +0.34(+0.68%) |
Apr 28, 2008 | 49.79 | 50.08 | 49.79 | 49.84 | 19,356 | -0.11(-0.22%) |
Apr 25, 2008 | 50.38 | 50.38 | 49.41 | 49.95 | 14,857 | -0.42(-0.83%) |
Apr 24, 2008 | 49.82 | 50.79 | 49.49 | 50.38 | 56,847 | +0.62(+1.24%) |
Apr 23, 2008 | 49.63 | 49.96 | 49.45 | 49.76 | 33,857 | +0.59(+1.20%) |
Apr 22, 2008 | 49.62 | 49.62 | 48.82 | 49.17 | 16,992 | -0.65(-1.30%) |
Apr 21, 2008 | 49.17 | 49.89 | 49.17 | 49.82 | 10,239 | +0.36(+0.72%) |
Apr 18, 2008 | 49.34 | 49.73 | 48.99 | 49.46 | 51,336 | +1.52(+3.17%) |
Apr 17, 2008 | 48.12 | 48.12 | 47.64 | 47.94 | 51,172 | +0.07(+0.15%) |
Apr 16, 2008 | 47.09 | 47.96 | 47.09 | 47.87 | 21,568 | +1.39(+2.99%) |
Apr 15, 2008 | 46.68 | 46.69 | 46.01 | 46.48 | 15,592 | -0.02(-0.04%) |
Apr 14, 2008 | 46.70 | 46.92 | 46.46 | 46.50 | 20,707 | -0.17(-0.37%) |
Apr 11, 2008 | 47.57 | 47.57 | 46.61 | 46.67 | 26,032 | -1.34(-2.80%) |
Apr 10, 2008 | 47.36 | 48.22 | 47.36 | 48.02 | 67,260 | +0.71(+1.51%) |
Apr 09, 2008 | 47.61 | 47.64 | 47.06 | 47.30 | 64,205 | -0.27(-0.58%) |
Apr 08, 2008 | 47.49 | 47.83 | 47.37 | 47.58 | 70,878 | -0.40(-0.84%) |
Apr 07, 2008 | 48.49 | 48.51 | 47.86 | 47.98 | 61,988 | -0.16(-0.33%) |
Apr 04, 2008 | 47.98 | 48.46 | 47.70 | 48.14 | 33,251 | +0.13(+0.27%) |
Apr 03, 2008 | 47.48 | 48.26 | 47.48 | 48.01 | 53,133 | +0.16(+0.32%) |
Apr 02, 2008 | 48.52 | 48.52 | 47.54 | 47.85 | 34,345 | -0.17(-0.36%) |
Apr 01, 2008 | 46.64 | 48.03 | 46.64 | 48.03 | 32,267 | +1.67(+3.61%) |
Mar 31, 2008 | 46.03 | 46.52 | 46.00 | 46.35 | 22,860 | +0.27(+0.60%) |
Mar 28, 2008 | 46.64 | 46.93 | 46.08 | 46.08 | 25,485 | -0.26(-0.55%) |
Mar 27, 2008 | 47.08 | 47.18 | 46.27 | 46.33 | 33,688 | -1.06(-2.24%) |
Mar 26, 2008 | 47.71 | 47.71 | 47.08 | 47.39 | 35,985 | -0.41(-0.86%) |
Mar 25, 2008 | 47.92 | 48.07 | 47.38 | 47.81 | 158,928 | +0.10(+0.21%) |
Mar 24, 2008 | 46.73 | 47.94 | 46.68 | 47.71 | 71,276 | +1.33(+2.86%) |
Mar 21, 2008 | 45.46 | 46.38 | 45.46 | 46.38 | 74,213 | +0.00(+0.00%) |
Mar 20, 2008 | 45.46 | 46.38 | 45.46 | 46.38 | 74,213 | +0.79(+1.72%) |
Mar 19, 2008 | 47.12 | 47.12 | 45.58 | 45.59 | 35,657 | -1.16(-2.48%) |
Mar 18, 2008 | 45.89 | 46.75 | 45.32 | 46.75 | 391,656 | +1.82(+4.05%) |
Mar 17, 2008 | 44.47 | 45.36 | 44.34 | 44.94 | 140,224 | -0.37(-0.81%) |
Mar 14, 2008 | 46.26 | 46.53 | 44.92 | 45.30 | 87,394 | -0.88(-1.90%) |
Mar 13, 2008 | 45.78 | 46.57 | 45.24 | 46.18 | 162,976 | +0.12(+0.26%) |
Mar 12, 2008 | 46.14 | 46.87 | 46.06 | 46.06 | 77,440 | -0.23(-0.49%) |
Mar 11, 2008 | 44.75 | 46.29 | 44.75 | 46.29 | 285,590 | +1.54(+3.43%) |
Mar 10, 2008 | 45.13 | 45.42 | 44.72 | 44.75 | 166,694 | -0.49(-1.09%) |
Mar 07, 2008 | 44.67 | 45.86 | 44.67 | 45.25 | 86,410 | +0.00(+0.00%) |
Mar 06, 2008 | 45.66 | 46.16 | 45.23 | 45.25 | 75,787 | -0.85(-1.84%) |
Mar 05, 2008 | 46.24 | 46.48 | 45.75 | 46.10 | 29,860 | +0.25(+0.54%) |
Mar 04, 2008 | 45.16 | 45.95 | 44.91 | 45.85 | 308,122 | +0.16(+0.34%) |
Mar 03, 2008 | 45.85 | 45.96 | 45.29 | 45.69 | 71,862 | -0.37(-0.81%) |
Feb 29, 2008 | 46.93 | 46.93 | 45.94 | 46.07 | 55,619 | -1.06(-2.25%) |
Feb 28, 2008 | 47.23 | 47.52 | 47.03 | 47.13 | 70,330 | -0.50(-1.06%) |
Feb 27, 2008 | 47.17 | 47.80 | 46.77 | 47.63 | 532,449 | +0.37(+0.77%) |
Feb 26, 2008 | 46.26 | 47.54 | 46.26 | 47.27 | 73,217 | +0.37(+0.80%) |
Feb 25, 2008 | 46.54 | 46.99 | 46.28 | 46.89 | 140,334 | +0.36(+0.77%) |
Feb 22, 2008 | 46.51 | 46.54 | 45.68 | 46.54 | 29,423 | +0.24(+0.51%) |
Feb 21, 2008 | 47.08 | 47.36 | 46.23 | 46.30 | 44,626 | -0.35(-0.74%) |
Feb 20, 2008 | 45.63 | 46.85 | 45.63 | 46.64 | 47,295 | +0.74(+1.61%) |
Feb 19, 2008 | 46.75 | 46.86 | 45.84 | 45.90 | 18,857 | -0.46(-0.99%) |
Feb 18, 2008 | 46.39 | 46.55 | 46.10 | 46.36 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 46.39 | 46.55 | 46.10 | 46.36 | 29,313 | -0.26(-0.55%) |
Feb 14, 2008 | 47.71 | 47.71 | 46.62 | 46.62 | 39,129 | -0.94(-1.98%) |
Feb 13, 2008 | 47.52 | 47.65 | 46.75 | 47.56 | 60,049 | +1.13(+2.44%) |
Feb 12, 2008 | 46.59 | 47.05 | 46.19 | 46.43 | 25,485 | -0.08(-0.18%) |
Feb 11, 2008 | 46.60 | 46.65 | 46.00 | 46.51 | 188,242 | +0.59(+1.29%) |
Feb 08, 2008 | 45.42 | 46.11 | 45.39 | 45.91 | 91,113 | +0.57(+1.25%) |
Feb 07, 2008 | 44.58 | 45.99 | 44.56 | 45.35 | 444,956 | -0.02(-0.04%) |
Feb 06, 2008 | 46.33 | 46.58 | 45.33 | 45.36 | 51,736 | -0.71(-1.55%) |
Feb 05, 2008 | 46.69 | 46.91 | 46.08 | 46.08 | 124,911 | -1.39(-2.93%) |
Feb 04, 2008 | 48.05 | 48.10 | 47.47 | 47.47 | 60,487 | -0.73(-1.52%) |
Feb 01, 2008 | 47.84 | 48.28 | 47.37 | 48.20 | 54,799 | +0.74(+1.56%) |
Jan 31, 2008 | 46.11 | 47.92 | 46.11 | 47.46 | 171,312 | +0.27(+0.56%) |
Jan 30, 2008 | 46.55 | 47.75 | 46.55 | 47.19 | 198,414 | +0.24(+0.51%) |
Jan 29, 2008 | 46.87 | 47.10 | 46.43 | 46.96 | 81,925 | +0.12(+0.25%) |
Jan 28, 2008 | 46.69 | 46.98 | 46.32 | 46.84 | 37,845 | +0.05(+0.12%) |
Jan 25, 2008 | 49.07 | 49.07 | 46.64 | 46.78 | 307,429 | -0.76(-1.60%) |
Jan 24, 2008 | 46.31 | 47.54 | 46.31 | 47.54 | 144,217 | +1.43(+3.09%) |
Jan 23, 2008 | 44.39 | 46.12 | 43.67 | 46.11 | 147,846 | -0.01(-0.02%) |
Jan 22, 2008 | 44.30 | 46.75 | 44.17 | 46.12 | 155,031 | -1.31(-2.76%) |
Jan 21, 2008 | 47.88 | 48.22 | 47.23 | 47.43 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 47.88 | 48.22 | 47.23 | 47.43 | 136,931 | +0.23(+0.48%) |
Jan 17, 2008 | 48.27 | 48.45 | 47.02 | 47.20 | 127,755 | -0.85(-1.77%) |
Jan 16, 2008 | 48.06 | 48.78 | 47.39 | 48.05 | 117,473 | -0.94(-1.92%) |
Jan 15, 2008 | 49.64 | 49.85 | 48.81 | 48.99 | 201,696 | -1.13(-2.26%) |
Jan 14, 2008 | 49.98 | 50.28 | 49.63 | 50.13 | 184,633 | +1.37(+2.81%) |
Jan 11, 2008 | 49.56 | 49.77 | 48.69 | 48.76 | 286,569 | -1.08(-2.16%) |
Jan 10, 2008 | 49.16 | 50.29 | 49.16 | 49.84 | 85,884 | -0.05(-0.09%) |
Jan 09, 2008 | 48.99 | 49.88 | 48.59 | 49.88 | 122,614 | +0.88(+1.79%) |
Jan 08, 2008 | 50.49 | 50.95 | 49.00 | 49.00 | 172,054 | -1.45(-2.88%) |
Jan 07, 2008 | 50.76 | 50.96 | 49.74 | 50.46 | 152,530 | -0.40(-0.79%) |
Jan 04, 2008 | 52.52 | 52.52 | 50.86 | 50.86 | 152,475 | -2.46(-4.61%) |
Jan 03, 2008 | 53.45 | 53.67 | 53.02 | 53.32 | 542,523 | -0.15(-0.27%) |
Jan 02, 2008 | 54.39 | 54.69 | 53.21 | 53.47 | 145,912 | -1.01(-1.86%) |
Jan 01, 2008 | 54.67 | 54.95 | 54.48 | 54.48 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 54.67 | 54.95 | 54.48 | 54.48 | 146,907 | -0.69(-1.26%) |
Dec 28, 2007 | 55.44 | 55.57 | 54.85 | 55.17 | 57,752 | +0.05(+0.08%) |
Dec 27, 2007 | 55.62 | 55.86 | 55.07 | 55.13 | 173,995 | -0.91(-1.62%) |
Dec 26, 2007 | 55.77 | 56.10 | 55.59 | 56.03 | 91,003 | +0.10(+0.18%) |
Dec 24, 2007 | 56.20 | 56.20 | 55.56 | 55.93 | 30,626 | +0.46(+0.82%) |
Dec 21, 2007 | 55.49 | 55.49 | 55.16 | 55.48 | 28,876 | +0.92(+1.69%) |
Dec 20, 2007 | 54.28 | 54.57 | 53.92 | 54.55 | 63,549 | +0.92(+1.72%) |
Dec 19, 2007 | 53.56 | 53.89 | 53.28 | 53.63 | 252,339 | +0.24(+0.45%) |
Dec 18, 2007 | 53.63 | 53.71 | 52.77 | 53.39 | 652,231 | +0.17(+0.32%) |
Dec 17, 2007 | 54.05 | 54.13 | 53.18 | 53.22 | 45,283 | -1.16(-2.13%) |
Dec 14, 2007 | 54.66 | 55.05 | 54.35 | 54.38 | 83,566 | -0.62(-1.13%) |
Dec 13, 2007 | 54.64 | 55.08 | 54.47 | 55.00 | 33,251 | +0.01(+0.02%) |
Dec 12, 2007 | 55.33 | 55.75 | 54.21 | 54.99 | 67,924 | +0.54(+0.99%) |
Dec 11, 2007 | 55.55 | 56.00 | 54.34 | 54.45 | 83,784 | -1.06(-1.91%) |
Dec 10, 2007 | 55.21 | 55.68 | 55.19 | 55.51 | 99,644 | +0.34(+0.61%) |
Dec 07, 2007 | 55.31 | 55.37 | 54.97 | 55.17 | 74,159 | -0.02(-0.03%) |
Dec 06, 2007 | 54.85 | 55.28 | 54.51 | 55.19 | 154,881 | +0.75(+1.38%) |
Dec 05, 2007 | 54.09 | 54.61 | 53.98 | 54.44 | 113,317 | +1.23(+2.30%) |
Dec 04, 2007 | 53.12 | 53.68 | 52.99 | 53.22 | 125,567 | -0.17(-0.33%) |