Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 38.66 | 40.35 | 38.12 | 40.29 | 403,356 | +1.03(+2.61%) |
Nov 26, 2008 | 38.13 | 39.26 | 36.78 | 39.26 | 729,484 | +1.15(+3.01%) |
Nov 25, 2008 | 38.55 | 38.55 | 37.02 | 38.12 | 1,015,630 | +0.10(+0.27%) |
Nov 24, 2008 | 37.61 | 38.46 | 36.43 | 38.02 | 1,307,806 | +0.42(+1.11%) |
Nov 21, 2008 | 36.11 | 38.02 | 35.36 | 37.60 | 1,625,708 | +1.86(+5.22%) |
Nov 20, 2008 | 34.85 | 37.85 | 34.30 | 35.73 | 2,205,687 | +0.55(+1.55%) |
Nov 19, 2008 | 36.48 | 37.09 | 35.09 | 35.19 | 1,336,641 | -1.52(-4.15%) |
Nov 18, 2008 | 36.44 | 37.52 | 36.01 | 36.71 | 1,076,394 | +0.64(+1.78%) |
Nov 17, 2008 | 36.52 | 37.05 | 35.74 | 36.07 | 775,939 | -0.49(-1.33%) |
Nov 14, 2008 | 37.25 | 37.93 | 35.78 | 36.55 | 0 | -1.53(-4.02%) |
Nov 13, 2008 | 35.24 | 38.29 | 34.03 | 38.08 | 1,099,837 | +3.29(+9.46%) |
Nov 12, 2008 | 35.92 | 36.54 | 34.42 | 34.79 | 940,577 | -2.10(-5.70%) |
Nov 11, 2008 | 36.61 | 37.90 | 36.38 | 36.90 | 629,724 | -0.15(-0.39%) |
Nov 10, 2008 | 38.30 | 38.82 | 36.78 | 37.04 | 424,182 | -0.62(-1.66%) |
Nov 07, 2008 | 35.49 | 37.99 | 35.43 | 37.66 | 0 | +2.09(+5.86%) |
Nov 06, 2008 | 37.64 | 39.70 | 35.49 | 35.58 | 858,496 | -1.77(-4.74%) |
Nov 05, 2008 | 37.99 | 38.85 | 37.28 | 37.35 | 735,943 | -1.19(-3.08%) |
Nov 04, 2008 | 37.19 | 38.65 | 37.19 | 38.54 | 1,126,957 | +1.13(+3.02%) |
Nov 03, 2008 | 39.23 | 39.24 | 36.35 | 37.41 | 990,187 | -1.83(-4.66%) |
Oct 31, 2008 | 38.90 | 40.36 | 38.31 | 39.24 | 0 | +0.42(+1.08%) |
Oct 30, 2008 | 40.66 | 40.67 | 38.17 | 38.82 | 849,281 | -0.93(-2.34%) |
Oct 29, 2008 | 36.89 | 40.73 | 31.13 | 39.75 | 2,062,354 | +1.28(+3.33%) |
Oct 28, 2008 | 37.10 | 38.61 | 35.56 | 38.47 | 1,362,998 | +1.23(+3.31%) |
Oct 27, 2008 | 35.17 | 38.46 | 34.10 | 37.24 | 933,939 | +1.21(+3.35%) |
Oct 24, 2008 | 31.20 | 37.07 | 31.20 | 36.03 | 0 | +0.85(+2.41%) |
Oct 23, 2008 | 33.07 | 35.96 | 33.03 | 35.19 | 1,288,419 | +2.07(+6.25%) |
Oct 22, 2008 | 33.19 | 33.71 | 32.58 | 33.12 | 637,950 | -1.15(-3.34%) |
Oct 21, 2008 | 34.19 | 35.33 | 33.77 | 34.26 | 617,545 | -0.56(-1.60%) |
Oct 20, 2008 | 33.03 | 35.02 | 32.25 | 34.82 | 435,493 | +1.66(+5.00%) |
Oct 17, 2008 | 31.25 | 34.07 | 30.57 | 33.16 | 0 | +1.91(+6.10%) |
Oct 16, 2008 | 35.57 | 35.57 | 30.02 | 31.25 | 1,213,712 | -1.27(-3.89%) |
Oct 15, 2008 | 35.12 | 35.12 | 32.49 | 32.52 | 398,216 | -2.98(-8.40%) |
Oct 14, 2008 | 38.55 | 38.55 | 33.39 | 35.50 | 969,639 | -1.16(-3.17%) |
Oct 13, 2008 | 34.14 | 36.66 | 33.30 | 36.66 | 657,147 | +3.93(+12.01%) |
Oct 10, 2008 | 29.06 | 33.73 | 26.93 | 32.73 | 0 | +2.68(+8.90%) |
Oct 09, 2008 | 33.95 | 33.95 | 30.06 | 30.06 | 800,373 | -3.29(-9.87%) |
Oct 08, 2008 | 35.07 | 35.78 | 33.19 | 33.35 | 458,104 | -1.79(-5.09%) |
Oct 07, 2008 | 35.94 | 36.57 | 34.19 | 35.13 | 720,669 | -0.97(-2.68%) |
Oct 06, 2008 | 37.65 | 37.65 | 34.21 | 36.10 | 452,630 | -1.73(-4.56%) |
Oct 03, 2008 | 40.90 | 40.90 | 37.61 | 37.83 | 0 | -1.54(-3.91%) |
Oct 02, 2008 | 42.32 | 42.67 | 39.00 | 39.37 | 335,570 | -3.38(-7.90%) |
Oct 01, 2008 | 43.36 | 44.67 | 40.83 | 42.74 | 308,130 | -1.71(-3.85%) |
Sep 30, 2008 | 40.65 | 44.45 | 39.41 | 44.45 | 557,153 | +5.81(+15.04%) |
Sep 29, 2008 | 41.89 | 42.10 | 38.43 | 38.64 | 558,758 | -3.25(-7.76%) |
Sep 26, 2008 | 46.16 | 46.20 | 41.86 | 41.89 | 0 | -1.39(-3.22%) |
Sep 25, 2008 | 41.93 | 43.99 | 41.89 | 43.28 | 301,271 | +1.61(+3.86%) |
Sep 24, 2008 | 43.17 | 45.56 | 41.08 | 41.67 | 438,263 | -2.14(-4.88%) |
Sep 23, 2008 | 44.08 | 45.51 | 43.50 | 43.81 | 596,803 | +0.30(+0.69%) |
Sep 22, 2008 | 48.14 | 48.14 | 43.51 | 43.51 | 456,066 | -5.17(-10.62%) |
Sep 19, 2008 | 44.51 | 48.68 | 39.13 | 48.68 | 0 | +5.40(+12.48%) |
Sep 18, 2008 | 44.26 | 44.54 | 42.21 | 43.28 | 1,171,005 | -0.53(-1.21%) |
Sep 17, 2008 | 44.49 | 45.75 | 43.81 | 43.81 | 848,240 | -1.44(-3.17%) |
Sep 16, 2008 | 43.52 | 45.57 | 43.14 | 45.25 | 1,005,114 | +1.12(+2.54%) |
Sep 15, 2008 | 43.00 | 45.73 | 43.00 | 44.13 | 858,632 | +0.10(+0.23%) |
Sep 12, 2008 | 44.37 | 44.58 | 43.79 | 44.02 | 0 | -0.46(-1.04%) |
Sep 11, 2008 | 44.45 | 44.73 | 43.91 | 44.49 | 782,100 | -0.56(-1.25%) |
Sep 10, 2008 | 44.25 | 45.41 | 43.99 | 45.05 | 586,677 | +0.85(+1.91%) |
Sep 09, 2008 | 44.08 | 44.90 | 43.82 | 44.20 | 1,141,274 | -0.07(-0.15%) |
Sep 08, 2008 | 43.17 | 44.31 | 42.96 | 44.27 | 620,792 | +2.24(+5.33%) |
Sep 05, 2008 | 42.77 | 42.77 | 41.64 | 42.03 | 0 | -0.92(-2.15%) |
Sep 04, 2008 | 42.91 | 43.26 | 42.55 | 42.96 | 501,793 | -0.23(-0.53%) |
Sep 03, 2008 | 43.69 | 44.29 | 43.14 | 43.19 | 705,734 | -0.48(-1.10%) |
Sep 02, 2008 | 43.72 | 44.31 | 43.21 | 43.67 | 344,576 | +0.32(+0.73%) |
Aug 29, 2008 | 43.33 | 43.41 | 42.83 | 43.35 | 0 | -0.13(-0.29%) |
Aug 28, 2008 | 43.14 | 43.48 | 42.46 | 43.48 | 473,732 | +0.36(+0.83%) |
Aug 27, 2008 | 42.85 | 43.36 | 42.64 | 43.12 | 546,577 | +0.03(+0.08%) |
Aug 26, 2008 | 43.40 | 43.79 | 42.53 | 43.08 | 425,132 | -0.52(-1.20%) |
Aug 25, 2008 | 43.68 | 43.97 | 43.45 | 43.61 | 461,030 | -0.15(-0.35%) |
Aug 22, 2008 | 43.60 | 43.86 | 43.29 | 43.76 | 0 | +0.47(+1.09%) |
Aug 21, 2008 | 42.63 | 43.72 | 42.63 | 43.29 | 518,962 | -0.02(-0.04%) |
Aug 20, 2008 | 43.35 | 43.60 | 42.85 | 43.31 | 295,571 | -0.21(-0.47%) |
Aug 19, 2008 | 43.21 | 43.76 | 43.21 | 43.51 | 490,272 | +0.12(+0.28%) |
Aug 18, 2008 | 44.40 | 44.48 | 43.14 | 43.39 | 349,086 | -1.08(-2.42%) |
Aug 15, 2008 | 44.26 | 44.96 | 44.26 | 44.47 | 0 | +0.34(+0.78%) |
Aug 14, 2008 | 43.03 | 44.14 | 43.03 | 44.13 | 417,583 | +0.82(+1.89%) |
Aug 13, 2008 | 43.43 | 43.69 | 43.13 | 43.31 | 271,411 | -0.52(-1.19%) |
Aug 12, 2008 | 44.14 | 44.40 | 43.61 | 43.83 | 508,013 | -0.47(-1.06%) |
Aug 11, 2008 | 43.69 | 44.30 | 43.32 | 44.30 | 513,370 | +0.36(+0.82%) |
Aug 08, 2008 | 43.38 | 44.03 | 43.26 | 43.94 | 260,998 | +0.65(+1.50%) |
Aug 07, 2008 | 43.67 | 44.22 | 43.23 | 43.29 | 582,059 | -0.61(-1.38%) |
Aug 06, 2008 | 44.64 | 44.97 | 43.75 | 43.90 | 553,513 | -1.03(-2.28%) |
Aug 05, 2008 | 43.49 | 44.92 | 43.48 | 44.92 | 621,875 | +1.79(+4.14%) |
Aug 04, 2008 | 42.74 | 43.27 | 42.56 | 43.14 | 500,682 | +0.25(+0.58%) |
Aug 01, 2008 | 43.08 | 43.24 | 41.82 | 42.89 | 793,253 | -0.60(-1.38%) |
Jul 31, 2008 | 43.69 | 43.89 | 43.20 | 43.49 | 777,274 | -0.45(-1.03%) |
Jul 30, 2008 | 44.92 | 46.66 | 43.79 | 43.94 | 1,985,917 | +0.70(+1.62%) |
Jul 29, 2008 | 43.24 | 43.24 | 40.95 | 43.24 | 707,883 | +1.91(+4.63%) |
Jul 28, 2008 | 41.78 | 42.08 | 41.29 | 41.32 | 461,756 | -0.39(-0.94%) |
Jul 25, 2008 | 41.73 | 42.27 | 41.38 | 41.72 | 293,507 | -0.07(-0.16%) |
Jul 24, 2008 | 42.81 | 43.31 | 41.75 | 41.79 | 617,734 | -1.21(-2.82%) |
Jul 23, 2008 | 41.83 | 43.01 | 41.26 | 43.00 | 650,271 | +1.17(+2.80%) |
Jul 22, 2008 | 39.75 | 42.09 | 39.41 | 41.83 | 642,129 | +1.45(+3.60%) |
Jul 21, 2008 | 40.63 | 40.90 | 40.25 | 40.37 | 515,963 | -0.35(-0.86%) |
Jul 18, 2008 | 39.77 | 40.79 | 39.49 | 40.73 | 516,521 | +1.03(+2.58%) |
Jul 17, 2008 | 40.14 | 40.31 | 38.67 | 39.70 | 694,255 | -0.02(-0.04%) |
Jul 16, 2008 | 37.93 | 39.86 | 37.55 | 39.72 | 818,144 | +1.69(+4.45%) |
Jul 15, 2008 | 38.94 | 39.25 | 37.98 | 38.02 | 685,553 | -1.28(-3.26%) |
Jul 14, 2008 | 39.93 | 40.20 | 38.98 | 39.31 | 629,028 | -0.18(-0.45%) |
Jul 11, 2008 | 39.37 | 40.01 | 39.22 | 39.49 | 626,405 | -0.40(-1.01%) |
Jul 10, 2008 | 39.83 | 40.66 | 39.57 | 39.89 | 698,629 | +0.26(+0.65%) |
Jul 09, 2008 | 40.36 | 40.65 | 39.61 | 39.63 | 858,190 | -1.01(-2.48%) |
Jul 08, 2008 | 39.23 | 40.70 | 39.23 | 40.64 | 819,627 | +1.52(+3.89%) |
Jul 07, 2008 | 39.49 | 39.66 | 38.96 | 39.12 | 597,488 | -0.31(-0.78%) |
Jul 04, 2008 | 39.25 | 40.02 | 39.25 | 39.43 | 443,266 | +0.00(+0.00%) |
Jul 03, 2008 | 39.25 | 40.02 | 39.25 | 39.43 | 443,266 | +0.27(+0.70%) |
Jul 02, 2008 | 38.32 | 39.72 | 38.32 | 39.15 | 680,949 | +0.70(+1.82%) |
Jul 01, 2008 | 38.04 | 38.61 | 37.94 | 38.45 | 558,616 | +0.27(+0.69%) |
Jun 30, 2008 | 38.37 | 38.87 | 38.12 | 38.19 | 478,199 | -0.33(-0.87%) |
Jun 27, 2008 | 39.25 | 39.36 | 38.36 | 38.52 | 820,257 | -0.57(-1.46%) |
Jun 26, 2008 | 39.54 | 39.96 | 38.96 | 39.09 | 791,375 | -0.99(-2.47%) |
Jun 25, 2008 | 39.78 | 40.56 | 39.51 | 40.08 | 507,764 | +0.24(+0.60%) |
Jun 24, 2008 | 40.03 | 40.34 | 39.67 | 39.84 | 413,322 | -0.09(-0.24%) |
Jun 23, 2008 | 39.96 | 40.57 | 39.87 | 39.94 | 614,811 | -0.03(-0.06%) |
Jun 20, 2008 | 40.02 | 40.19 | 39.74 | 39.96 | 489,760 | -0.16(-0.40%) |
Jun 19, 2008 | 40.36 | 40.36 | 39.63 | 40.13 | 460,983 | -0.22(-0.55%) |
Jun 18, 2008 | 40.95 | 41.03 | 40.35 | 40.35 | 399,185 | -0.68(-1.67%) |
Jun 17, 2008 | 41.89 | 41.89 | 40.94 | 41.03 | 248,877 | -0.78(-1.86%) |
Jun 16, 2008 | 41.97 | 42.16 | 41.69 | 41.81 | 308,879 | -0.38(-0.91%) |
Jun 13, 2008 | 42.32 | 42.50 | 41.74 | 42.20 | 483,068 | +0.05(+0.12%) |
Jun 12, 2008 | 42.10 | 42.58 | 41.45 | 42.14 | 395,137 | +0.09(+0.20%) |
Jun 11, 2008 | 42.47 | 42.52 | 41.97 | 42.06 | 335,208 | -0.62(-1.46%) |
Jun 10, 2008 | 42.43 | 42.75 | 42.13 | 42.68 | 383,515 | -0.02(-0.04%) |
Jun 09, 2008 | 43.09 | 43.29 | 42.58 | 42.70 | 487,806 | -0.27(-0.64%) |
Jun 06, 2008 | 43.84 | 43.99 | 42.96 | 42.97 | 389,357 | -1.12(-2.54%) |
Jun 05, 2008 | 44.02 | 44.22 | 43.84 | 44.09 | 396,459 | +0.08(+0.17%) |
Jun 04, 2008 | 44.69 | 44.69 | 43.81 | 44.02 | 423,981 | -0.88(-1.96%) |
Jun 03, 2008 | 44.93 | 45.37 | 44.42 | 44.90 | 361,961 | +0.13(+0.29%) |
Jun 02, 2008 | 44.68 | 45.15 | 44.53 | 44.77 | 434,318 | +0.18(+0.40%) |
May 30, 2008 | 44.87 | 45.29 | 44.59 | 44.59 | 636,549 | -0.49(-1.08%) |
May 29, 2008 | 43.66 | 45.18 | 43.66 | 45.08 | 685,841 | +1.23(+2.81%) |
May 28, 2008 | 44.37 | 44.44 | 43.77 | 43.85 | 594,687 | -0.56(-1.25%) |
May 27, 2008 | 44.36 | 44.83 | 44.33 | 44.40 | 470,328 | -0.12(-0.27%) |
May 26, 2008 | 44.54 | 44.88 | 44.32 | 44.52 | 0 | +0.00(+0.00%) |
May 23, 2008 | 44.54 | 44.88 | 44.32 | 44.52 | 527,963 | -0.05(-0.12%) |
May 22, 2008 | 44.77 | 45.11 | 44.18 | 44.57 | 601,634 | -0.36(-0.80%) |
May 21, 2008 | 44.35 | 45.52 | 44.35 | 44.93 | 720,199 | +0.41(+0.92%) |
May 20, 2008 | 44.97 | 45.27 | 44.42 | 44.52 | 446,032 | -0.52(-1.16%) |
May 19, 2008 | 44.88 | 45.45 | 44.88 | 45.04 | 333,713 | +0.39(+0.88%) |
May 16, 2008 | 44.79 | 44.87 | 44.46 | 44.65 | 538,948 | -0.20(-0.44%) |
May 15, 2008 | 44.29 | 44.88 | 44.20 | 44.85 | 403,069 | +0.40(+0.90%) |
May 14, 2008 | 44.26 | 44.89 | 44.23 | 44.44 | 622,276 | +0.21(+0.48%) |
May 13, 2008 | 44.57 | 44.57 | 43.99 | 44.23 | 476,731 | -0.36(-0.81%) |
May 12, 2008 | 44.07 | 44.71 | 44.02 | 44.59 | 465,643 | +0.78(+1.78%) |
May 09, 2008 | 42.74 | 43.97 | 42.53 | 43.81 | 276,407 | +0.66(+1.53%) |
May 08, 2008 | 43.45 | 43.45 | 42.74 | 43.15 | 625,394 | +0.04(+0.10%) |
May 07, 2008 | 44.04 | 44.04 | 43.08 | 43.11 | 667,754 | -0.74(-1.70%) |
May 06, 2008 | 43.04 | 43.85 | 42.79 | 43.85 | 798,757 | +0.50(+1.16%) |
May 05, 2008 | 43.68 | 44.84 | 43.08 | 43.35 | 1,294,812 | -0.38(-0.86%) |
May 02, 2008 | 43.99 | 44.24 | 43.25 | 43.73 | 612,812 | -0.12(-0.27%) |
May 01, 2008 | 42.76 | 43.97 | 42.76 | 43.85 | 915,552 | -0.13(-0.29%) |
Apr 30, 2008 | 44.67 | 45.55 | 43.06 | 43.97 | 1,647,963 | -1.63(-3.58%) |
Apr 29, 2008 | 46.68 | 46.73 | 45.48 | 45.61 | 767,705 | -0.92(-1.98%) |
Apr 28, 2008 | 46.58 | 46.79 | 45.98 | 46.53 | 414,972 | -0.32(-0.68%) |
Apr 25, 2008 | 46.85 | 46.97 | 46.52 | 46.85 | 677,913 | +0.30(+0.64%) |
Apr 24, 2008 | 46.52 | 46.87 | 46.23 | 46.55 | 414,468 | +0.17(+0.37%) |
Apr 23, 2008 | 46.88 | 47.01 | 46.03 | 46.38 | 504,486 | -0.33(-0.71%) |
Apr 22, 2008 | 45.59 | 46.83 | 45.38 | 46.71 | 663,913 | +0.77(+1.67%) |
Apr 21, 2008 | 46.20 | 46.43 | 45.40 | 45.94 | 710,648 | -0.76(-1.63%) |
Apr 18, 2008 | 47.17 | 47.36 | 46.49 | 46.70 | 376,090 | +0.16(+0.35%) |
Apr 17, 2008 | 46.17 | 46.74 | 46.14 | 46.54 | 397,246 | +0.39(+0.85%) |
Apr 16, 2008 | 45.82 | 46.16 | 45.32 | 46.14 | 335,906 | +0.76(+1.68%) |
Apr 15, 2008 | 45.26 | 45.59 | 45.14 | 45.38 | 414,827 | +0.37(+0.82%) |
Apr 14, 2008 | 45.49 | 45.86 | 45.02 | 45.02 | 414,639 | -0.68(-1.50%) |
Apr 11, 2008 | 45.51 | 46.21 | 45.44 | 45.70 | 359,126 | -0.25(-0.54%) |
Apr 10, 2008 | 45.18 | 46.20 | 44.99 | 45.95 | 486,049 | +0.57(+1.26%) |
Apr 09, 2008 | 45.16 | 46.03 | 44.83 | 45.38 | 417,148 | +0.27(+0.61%) |
Apr 08, 2008 | 45.89 | 46.39 | 45.00 | 45.10 | 970,601 | -0.81(-1.77%) |
Apr 07, 2008 | 45.97 | 45.97 | 45.24 | 45.91 | 648,884 | +0.39(+0.86%) |
Apr 04, 2008 | 45.44 | 45.80 | 44.95 | 45.52 | 1,009,064 | +0.35(+0.78%) |
Apr 03, 2008 | 45.62 | 45.71 | 44.75 | 45.17 | 1,159,383 | -0.35(-0.77%) |
Apr 02, 2008 | 46.21 | 46.21 | 45.08 | 45.52 | 555,411 | -0.46(-1.00%) |
Apr 01, 2008 | 44.97 | 45.98 | 44.77 | 45.98 | 565,478 | +1.61(+3.62%) |
Mar 31, 2008 | 43.74 | 44.38 | 43.74 | 44.38 | 614,092 | +0.49(+1.11%) |
Mar 28, 2008 | 44.00 | 44.67 | 43.79 | 43.89 | 532,139 | -0.10(-0.23%) |
Mar 27, 2008 | 44.54 | 44.96 | 43.88 | 43.99 | 677,347 | -0.60(-1.34%) |
Mar 26, 2008 | 44.61 | 45.58 | 44.39 | 44.59 | 1,888,686 | -0.02(-0.04%) |
Mar 25, 2008 | 43.24 | 45.64 | 42.87 | 44.61 | 1,737,027 | +1.15(+2.66%) |
Mar 24, 2008 | 45.20 | 45.28 | 43.44 | 43.45 | 911,802 | -1.39(-3.11%) |
Mar 21, 2008 | 43.24 | 44.85 | 43.02 | 44.85 | 882,888 | +0.00(+0.00%) |
Mar 20, 2008 | 43.24 | 44.85 | 43.02 | 44.85 | 882,888 | +1.83(+4.25%) |
Mar 19, 2008 | 43.19 | 44.32 | 42.94 | 43.02 | 1,031,696 | +0.09(+0.20%) |
Mar 18, 2008 | 43.38 | 43.92 | 42.41 | 42.93 | 1,534,686 | +0.34(+0.80%) |
Mar 17, 2008 | 42.74 | 44.25 | 42.35 | 42.59 | 1,481,604 | -1.23(-2.81%) |
Mar 14, 2008 | 45.36 | 45.54 | 43.72 | 43.82 | 736,151 | -1.19(-2.64%) |
Mar 13, 2008 | 44.45 | 45.54 | 44.25 | 45.01 | 562,968 | +0.03(+0.08%) |
Mar 12, 2008 | 46.03 | 46.08 | 44.91 | 44.97 | 454,900 | -1.05(-2.28%) |
Mar 11, 2008 | 45.31 | 46.03 | 44.91 | 46.03 | 640,239 | +1.47(+3.30%) |
Mar 10, 2008 | 45.49 | 45.88 | 44.55 | 44.55 | 538,268 | -0.93(-2.05%) |
Mar 07, 2008 | 44.79 | 45.98 | 44.72 | 45.49 | 530,501 | +0.09(+0.19%) |
Mar 06, 2008 | 45.82 | 46.04 | 45.33 | 45.40 | 524,418 | -0.35(-0.77%) |
Mar 05, 2008 | 46.44 | 46.53 | 45.33 | 45.75 | 460,782 | -0.36(-0.78%) |
Mar 04, 2008 | 45.82 | 46.44 | 45.44 | 46.11 | 719,540 | +0.07(+0.15%) |
Mar 03, 2008 | 47.02 | 47.29 | 45.53 | 46.04 | 444,850 | -0.89(-1.89%) |
Feb 29, 2008 | 46.19 | 47.52 | 46.19 | 46.93 | 932,004 | +0.02(+0.04%) |
Feb 28, 2008 | 47.91 | 48.03 | 46.32 | 46.91 | 380,229 | -1.26(-2.61%) |
Feb 27, 2008 | 48.04 | 48.96 | 47.79 | 48.17 | 472,105 | -0.12(-0.25%) |
Feb 26, 2008 | 46.38 | 48.37 | 46.38 | 48.29 | 716,025 | +1.38(+2.95%) |
Feb 25, 2008 | 47.44 | 47.46 | 46.32 | 46.91 | 503,539 | -0.65(-1.37%) |
Feb 22, 2008 | 46.46 | 47.56 | 45.98 | 47.56 | 1,025,581 | +1.38(+3.00%) |
Feb 21, 2008 | 46.82 | 47.04 | 46.03 | 46.17 | 862,360 | -0.72(-1.53%) |
Feb 20, 2008 | 46.33 | 47.09 | 46.00 | 46.89 | 1,354,348 | -0.18(-0.38%) |
Feb 19, 2008 | 47.50 | 48.16 | 46.87 | 47.07 | 686,552 | -0.80(-1.66%) |
Feb 18, 2008 | 46.20 | 48.64 | 46.20 | 47.86 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 46.20 | 48.64 | 46.20 | 47.86 | 1,229,230 | +2.63(+5.82%) |
Feb 14, 2008 | 45.70 | 45.77 | 45.10 | 45.23 | 1,796,790 | -0.64(-1.40%) |
Feb 13, 2008 | 46.50 | 46.73 | 45.43 | 45.87 | 987,984 | +0.10(+0.22%) |
Feb 12, 2008 | 45.88 | 46.87 | 45.32 | 45.77 | 1,388,076 | -0.04(-0.09%) |
Feb 11, 2008 | 47.17 | 47.27 | 45.56 | 45.81 | 1,041,416 | -1.36(-2.88%) |
Feb 08, 2008 | 48.26 | 49.40 | 46.90 | 47.17 | 1,205,552 | -1.12(-2.32%) |
Feb 07, 2008 | 47.92 | 48.91 | 47.74 | 48.29 | 680,260 | -0.27(-0.55%) |
Feb 06, 2008 | 50.18 | 50.40 | 48.31 | 48.56 | 1,324,839 | -1.15(-2.32%) |
Feb 05, 2008 | 49.74 | 51.58 | 49.61 | 49.71 | 811,486 | -0.32(-0.65%) |
Feb 04, 2008 | 50.69 | 50.69 | 50.03 | 50.03 | 573,351 | -0.16(-0.32%) |
Feb 01, 2008 | 49.34 | 50.84 | 49.20 | 50.20 | 920,742 | +1.47(+3.02%) |
Jan 31, 2008 | 47.87 | 49.25 | 47.50 | 48.73 | 1,713,106 | +0.11(+0.23%) |
Jan 30, 2008 | 49.08 | 50.32 | 48.42 | 48.62 | 832,190 | -0.83(-1.68%) |
Jan 29, 2008 | 48.78 | 50.09 | 48.11 | 49.44 | 695,355 | +0.64(+1.31%) |
Jan 28, 2008 | 47.43 | 48.93 | 47.03 | 48.80 | 909,166 | +1.49(+3.14%) |
Jan 25, 2008 | 48.12 | 48.44 | 47.02 | 47.32 | 724,102 | -0.23(-0.49%) |
Jan 24, 2008 | 47.60 | 48.17 | 46.99 | 47.55 | 913,024 | +0.17(+0.36%) |
Jan 23, 2008 | 46.80 | 47.69 | 46.27 | 47.38 | 1,149,323 | +0.08(+0.16%) |
Jan 22, 2008 | 45.32 | 48.60 | 45.25 | 47.30 | 1,356,113 | +1.13(+2.44%) |
Jan 21, 2008 | 47.23 | 47.37 | 45.70 | 46.17 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 47.23 | 47.37 | 45.70 | 46.17 | 1,275,045 | -0.85(-1.82%) |
Jan 17, 2008 | 49.50 | 49.50 | 46.47 | 47.03 | 1,445,118 | -3.21(-6.38%) |
Jan 16, 2008 | 49.54 | 50.82 | 49.44 | 50.23 | 603,705 | +0.48(+0.96%) |
Jan 15, 2008 | 50.38 | 50.52 | 48.96 | 49.75 | 907,621 | -0.91(-1.81%) |
Jan 14, 2008 | 50.16 | 50.83 | 50.11 | 50.67 | 689,125 | +0.58(+1.16%) |
Jan 11, 2008 | 50.43 | 50.78 | 50.01 | 50.09 | 790,544 | -0.52(-1.03%) |
Jan 10, 2008 | 49.98 | 51.30 | 49.58 | 50.61 | 681,990 | +0.56(+1.11%) |
Jan 09, 2008 | 49.85 | 50.50 | 49.44 | 50.05 | 1,027,302 | +0.08(+0.15%) |
Jan 08, 2008 | 50.35 | 51.16 | 49.80 | 49.97 | 971,011 | +0.14(+0.27%) |
Jan 07, 2008 | 49.54 | 50.12 | 49.21 | 49.84 | 1,275,894 | +0.51(+1.04%) |
Jan 04, 2008 | 49.98 | 50.56 | 49.32 | 49.32 | 689,657 | -1.17(-2.32%) |
Jan 03, 2008 | 50.78 | 50.92 | 49.98 | 50.50 | 399,835 | +0.18(+0.36%) |
Jan 02, 2008 | 51.19 | 51.19 | 49.77 | 50.32 | 574,369 | -1.18(-2.29%) |
Jan 01, 2008 | 51.28 | 51.86 | 50.84 | 51.50 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 51.28 | 51.86 | 50.84 | 51.50 | 350,587 | -0.21(-0.40%) |
Dec 28, 2007 | 52.28 | 52.55 | 51.33 | 51.70 | 315,259 | -0.33(-0.64%) |
Dec 27, 2007 | 51.32 | 52.68 | 51.27 | 52.03 | 515,760 | +0.67(+1.30%) |
Dec 26, 2007 | 52.34 | 52.66 | 51.16 | 51.37 | 465,110 | -1.02(-1.94%) |
Dec 24, 2007 | 51.60 | 52.56 | 51.60 | 52.39 | 141,194 | +0.79(+1.52%) |
Dec 21, 2007 | 52.29 | 52.69 | 50.47 | 51.60 | 871,262 | -0.41(-0.79%) |
Dec 20, 2007 | 51.38 | 52.48 | 51.38 | 52.01 | 776,743 | +0.54(+1.05%) |
Dec 19, 2007 | 52.30 | 52.48 | 51.21 | 51.47 | 791,716 | -0.93(-1.78%) |
Dec 18, 2007 | 51.50 | 52.44 | 51.05 | 52.40 | 732,993 | +0.96(+1.86%) |
Dec 17, 2007 | 52.18 | 52.73 | 51.24 | 51.44 | 572,731 | -0.83(-1.59%) |
Dec 14, 2007 | 50.99 | 52.50 | 50.96 | 52.27 | 848,334 | +1.20(+2.34%) |
Dec 13, 2007 | 50.21 | 51.20 | 49.81 | 51.08 | 574,252 | +0.78(+1.55%) |
Dec 12, 2007 | 52.23 | 52.23 | 49.59 | 50.30 | 572,965 | -0.91(-1.77%) |
Dec 11, 2007 | 51.59 | 52.45 | 50.86 | 51.21 | 551,675 | -0.29(-0.56%) |
Dec 10, 2007 | 51.33 | 52.15 | 50.97 | 51.50 | 341,696 | +0.38(+0.75%) |
Dec 07, 2007 | 51.84 | 52.06 | 50.44 | 51.11 | 503,479 | -0.53(-1.03%) |
Dec 06, 2007 | 50.10 | 51.64 | 50.10 | 51.64 | 513,539 | +1.27(+2.51%) |
Dec 05, 2007 | 50.48 | 50.56 | 49.68 | 50.38 | 429,899 | +0.28(+0.56%) |
Dec 04, 2007 | 50.22 | 50.45 | 49.62 | 50.09 | 375,387 | -0.26(-0.51%) |