Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 17.97 | 18.34 | 17.76 | 17.86 | 109,553 | -0.01(-0.08%) |
Dec 30, 2008 | 16.44 | 18.43 | 16.44 | 17.87 | 171,889 | +1.49(+9.12%) |
Dec 29, 2008 | 16.43 | 16.43 | 15.81 | 16.38 | 103,297 | -0.12(-0.75%) |
Dec 26, 2008 | 16.29 | 16.66 | 15.78 | 16.50 | 59,326 | +0.28(+1.70%) |
Dec 24, 2008 | 16.20 | 17.00 | 15.86 | 16.23 | 60,109 | +0.09(+0.54%) |
Dec 23, 2008 | 16.80 | 17.57 | 15.94 | 16.14 | 213,759 | -0.48(-2.88%) |
Dec 22, 2008 | 18.43 | 19.08 | 15.96 | 16.62 | 197,980 | -1.68(-9.16%) |
Dec 19, 2008 | 19.08 | 19.28 | 17.90 | 18.29 | 224,094 | -0.22(-1.21%) |
Dec 18, 2008 | 19.10 | 19.10 | 17.84 | 18.52 | 249,192 | +0.17(+0.95%) |
Dec 17, 2008 | 17.78 | 18.95 | 16.46 | 18.35 | 194,478 | +0.30(+1.69%) |
Dec 16, 2008 | 16.63 | 18.13 | 16.11 | 18.04 | 159,536 | +1.76(+10.78%) |
Dec 15, 2008 | 17.37 | 17.56 | 15.89 | 16.29 | 136,377 | -0.96(-5.55%) |
Dec 12, 2008 | 15.96 | 17.26 | 15.96 | 17.24 | 186,953 | +0.82(+4.99%) |
Dec 11, 2008 | 17.07 | 18.21 | 16.21 | 16.42 | 195,003 | -1.01(-5.78%) |
Dec 10, 2008 | 16.24 | 17.77 | 15.64 | 17.43 | 148,435 | +1.38(+8.59%) |
Dec 09, 2008 | 16.18 | 17.36 | 14.91 | 16.05 | 212,189 | -0.83(-4.94%) |
Dec 08, 2008 | 14.72 | 17.61 | 14.55 | 16.89 | 263,528 | +2.50(+17.40%) |
Dec 05, 2008 | 14.46 | 14.46 | 13.74 | 14.38 | 227,259 | -0.33(-2.22%) |
Dec 04, 2008 | 14.11 | 15.20 | 13.79 | 14.71 | 354,584 | +0.40(+2.79%) |
Dec 03, 2008 | 13.78 | 14.37 | 12.77 | 14.31 | 275,716 | +0.57(+4.12%) |
Dec 02, 2008 | 12.71 | 13.98 | 12.55 | 13.75 | 304,477 | +1.41(+11.47%) |
Dec 01, 2008 | 12.75 | 13.53 | 12.11 | 12.33 | 318,241 | -0.89(-6.75%) |
Nov 28, 2008 | 13.45 | 13.75 | 12.96 | 13.22 | 71,695 | -0.42(-3.08%) |
Nov 26, 2008 | 10.56 | 13.70 | 10.21 | 13.64 | 413,017 | +2.72(+24.90%) |
Nov 25, 2008 | 9.757 | 10.97 | 9.060 | 10.92 | 642,500 | -1.37(-11.15%) |
Nov 24, 2008 | 12.09 | 14.50 | 11.92 | 12.30 | 262,661 | +0.30(+2.54%) |
Nov 21, 2008 | 9.916 | 12.27 | 9.713 | 11.99 | 499,841 | +2.28(+23.45%) |
Nov 20, 2008 | 11.05 | 11.28 | 9.677 | 9.713 | 176,234 | -1.44(-12.94%) |
Nov 19, 2008 | 12.48 | 13.06 | 11.14 | 11.16 | 98,697 | -1.31(-10.53%) |
Nov 18, 2008 | 13.17 | 13.20 | 11.88 | 12.47 | 140,542 | -0.64(-4.87%) |
Nov 17, 2008 | 13.68 | 14.06 | 13.09 | 13.11 | 80,017 | -0.64(-4.64%) |
Nov 14, 2008 | 14.94 | 15.61 | 13.54 | 13.75 | 157,603 | -1.37(-9.07%) |
Nov 13, 2008 | 12.80 | 15.36 | 11.65 | 15.12 | 254,544 | +2.41(+18.95%) |
Nov 12, 2008 | 14.55 | 14.59 | 12.70 | 12.71 | 181,033 | -2.05(-13.86%) |
Nov 11, 2008 | 16.54 | 16.54 | 14.04 | 14.75 | 198,494 | -1.97(-11.76%) |
Nov 10, 2008 | 17.23 | 18.42 | 16.31 | 16.72 | 84,309 | -0.22(-1.33%) |
Nov 07, 2008 | 16.57 | 17.37 | 16.20 | 16.95 | 102,052 | +0.52(+3.18%) |
Nov 06, 2008 | 17.46 | 18.26 | 16.42 | 16.42 | 128,288 | -1.12(-6.37%) |
Nov 05, 2008 | 18.79 | 19.14 | 17.47 | 17.54 | 94,429 | -1.47(-7.75%) |
Nov 04, 2008 | 18.62 | 20.42 | 17.75 | 19.01 | 309,505 | +0.90(+4.97%) |
Nov 03, 2008 | 18.66 | 19.06 | 17.96 | 18.11 | 117,382 | -0.25(-1.34%) |
Oct 31, 2008 | 17.50 | 19.06 | 16.21 | 18.36 | 242,833 | +0.87(+4.98%) |
Oct 30, 2008 | 15.54 | 17.52 | 15.29 | 17.49 | 256,890 | +2.35(+15.52%) |
Oct 29, 2008 | 13.78 | 15.48 | 13.72 | 15.14 | 343,907 | +1.40(+10.19%) |
Oct 28, 2008 | 13.28 | 14.50 | 12.39 | 13.74 | 267,909 | +0.72(+5.52%) |
Oct 27, 2008 | 13.45 | 14.29 | 12.90 | 13.02 | 260,716 | -0.57(-4.16%) |
Oct 24, 2008 | 13.78 | 14.46 | 13.43 | 13.59 | 536,380 | -1.12(-7.64%) |
Oct 23, 2008 | 15.86 | 16.38 | 13.80 | 14.71 | 260,015 | -1.07(-6.76%) |
Oct 22, 2008 | 16.75 | 16.75 | 15.27 | 15.78 | 262,308 | -1.32(-7.72%) |
Oct 21, 2008 | 16.92 | 17.59 | 16.60 | 17.10 | 207,912 | -0.01(-0.04%) |
Oct 20, 2008 | 16.46 | 17.56 | 16.46 | 17.10 | 348,956 | +0.86(+5.27%) |
Oct 17, 2008 | 15.92 | 17.02 | 15.92 | 16.25 | 484,073 | -0.18(-1.10%) |
Oct 16, 2008 | 16.15 | 17.37 | 16.05 | 16.43 | 683,856 | +0.49(+3.05%) |
Oct 15, 2008 | 18.05 | 18.12 | 15.80 | 15.94 | 318,309 | -2.68(-14.37%) |
Oct 14, 2008 | 20.30 | 20.30 | 18.14 | 18.62 | 423,424 | -1.15(-5.83%) |
Oct 13, 2008 | 18.94 | 19.85 | 18.50 | 19.77 | 450,495 | +1.21(+6.53%) |
Oct 10, 2008 | 18.33 | 19.59 | 16.55 | 18.56 | 356,879 | -0.47(-2.48%) |
Oct 09, 2008 | 20.68 | 22.46 | 18.82 | 19.03 | 241,804 | -1.62(-7.87%) |
Oct 08, 2008 | 22.81 | 23.11 | 18.97 | 20.66 | 425,631 | -2.51(-10.83%) |
Oct 07, 2008 | 25.96 | 26.77 | 22.98 | 23.17 | 184,929 | -2.55(-9.93%) |
Oct 06, 2008 | 27.20 | 28.14 | 24.13 | 25.72 | 254,640 | -2.14(-7.68%) |
Oct 03, 2008 | 30.02 | 30.41 | 27.55 | 27.86 | 325,503 | -1.76(-5.93%) |
Oct 02, 2008 | 33.00 | 33.45 | 29.44 | 29.62 | 226,071 | -3.60(-10.83%) |
Oct 01, 2008 | 33.73 | 33.73 | 32.56 | 33.22 | 113,894 | -0.75(-2.22%) |
Sep 30, 2008 | 33.38 | 35.30 | 32.03 | 33.97 | 120,812 | +0.58(+1.74%) |
Sep 29, 2008 | 36.31 | 36.64 | 32.22 | 33.39 | 150,241 | -3.39(-9.21%) |
Sep 26, 2008 | 36.88 | 37.82 | 36.27 | 36.78 | 291,445 | -0.25(-0.67%) |
Sep 25, 2008 | 36.53 | 37.88 | 36.27 | 37.02 | 325,235 | +0.75(+2.08%) |
Sep 24, 2008 | 37.10 | 38.55 | 36.27 | 36.27 | 168,600 | -0.85(-2.29%) |
Sep 23, 2008 | 38.61 | 39.31 | 37.04 | 37.12 | 234,676 | -1.39(-3.60%) |
Sep 22, 2008 | 39.77 | 40.61 | 37.83 | 38.50 | 220,380 | -1.39(-3.49%) |
Sep 19, 2008 | 40.43 | 40.48 | 37.74 | 39.90 | 500,534 | +0.36(+0.92%) |
Sep 18, 2008 | 39.34 | 39.89 | 35.81 | 39.53 | 422,921 | +0.84(+2.17%) |
Sep 17, 2008 | 39.45 | 39.85 | 38.13 | 38.69 | 198,905 | -1.11(-2.79%) |
Sep 16, 2008 | 36.73 | 39.89 | 35.47 | 39.80 | 267,890 | +2.52(+6.75%) |
Sep 15, 2008 | 39.13 | 39.46 | 36.81 | 37.29 | 74,763 | -2.22(-5.62%) |
Sep 12, 2008 | 39.45 | 40.40 | 38.92 | 39.50 | 90,239 | +0.13(+0.33%) |
Sep 11, 2008 | 37.64 | 39.37 | 37.38 | 39.37 | 96,586 | +0.77(+1.99%) |
Sep 10, 2008 | 38.26 | 39.53 | 37.63 | 38.61 | 172,398 | +0.86(+2.29%) |
Sep 09, 2008 | 39.58 | 40.26 | 37.60 | 37.74 | 138,230 | -1.68(-4.27%) |
Sep 08, 2008 | 40.17 | 41.30 | 38.50 | 39.42 | 144,370 | -0.39(-0.98%) |
Sep 05, 2008 | 39.51 | 41.32 | 38.70 | 39.82 | 128,999 | -0.02(-0.05%) |
Sep 04, 2008 | 41.09 | 42.01 | 39.16 | 39.84 | 141,186 | -1.53(-3.70%) |
Sep 03, 2008 | 41.17 | 42.67 | 40.30 | 41.37 | 148,296 | +0.20(+0.49%) |
Sep 02, 2008 | 42.25 | 42.87 | 40.63 | 41.17 | 196,833 | -1.24(-2.93%) |
Aug 29, 2008 | 42.69 | 42.94 | 42.22 | 42.41 | 74,503 | -0.46(-1.08%) |
Aug 28, 2008 | 42.38 | 43.16 | 42.30 | 42.87 | 105,574 | +0.52(+1.22%) |
Aug 27, 2008 | 41.42 | 43.09 | 41.42 | 42.36 | 78,323 | +0.96(+2.31%) |
Aug 26, 2008 | 41.74 | 43.33 | 41.21 | 41.40 | 95,223 | -0.44(-1.06%) |
Aug 25, 2008 | 42.46 | 43.55 | 41.23 | 41.84 | 167,719 | -0.59(-1.40%) |
Aug 22, 2008 | 43.55 | 44.22 | 41.99 | 42.44 | 91,967 | -0.81(-1.88%) |
Aug 21, 2008 | 42.91 | 43.52 | 42.57 | 43.25 | 121,074 | -0.03(-0.07%) |
Aug 20, 2008 | 42.82 | 44.24 | 42.82 | 43.28 | 127,408 | +0.62(+1.45%) |
Aug 19, 2008 | 43.77 | 44.24 | 42.41 | 42.66 | 196,572 | -1.18(-2.70%) |
Aug 18, 2008 | 43.62 | 44.26 | 42.67 | 43.84 | 135,334 | +0.34(+0.78%) |
Aug 15, 2008 | 44.31 | 45.32 | 42.86 | 43.50 | 140,784 | -0.33(-0.74%) |
Aug 14, 2008 | 42.94 | 44.36 | 42.91 | 43.83 | 137,145 | +0.10(+0.23%) |
Aug 13, 2008 | 42.97 | 44.36 | 42.60 | 43.73 | 118,096 | +0.40(+0.92%) |
Aug 12, 2008 | 42.88 | 43.64 | 42.12 | 43.33 | 215,409 | +0.40(+0.93%) |
Aug 11, 2008 | 42.44 | 43.65 | 42.32 | 42.93 | 310,241 | -0.12(-0.29%) |
Aug 08, 2008 | 39.30 | 43.47 | 38.94 | 43.05 | 612,446 | +4.29(+11.06%) |
Aug 07, 2008 | 37.02 | 40.30 | 34.87 | 38.76 | 1,084,603 | +7.29(+23.16%) |
Aug 06, 2008 | 31.53 | 31.99 | 31.21 | 31.47 | 163,910 | +0.28(+0.91%) |
Aug 05, 2008 | 32.05 | 33.14 | 31.08 | 31.19 | 155,816 | -0.85(-2.65%) |
Aug 04, 2008 | 32.16 | 32.81 | 31.70 | 32.04 | 155,776 | -0.61(-1.87%) |
Aug 01, 2008 | 34.36 | 34.36 | 32.54 | 32.65 | 91,545 | -1.76(-5.12%) |
Jul 31, 2008 | 33.59 | 35.22 | 32.58 | 34.41 | 142,384 | +0.47(+1.39%) |
Jul 30, 2008 | 32.85 | 33.99 | 32.53 | 33.94 | 119,146 | +1.35(+4.14%) |
Jul 29, 2008 | 32.59 | 33.53 | 32.29 | 32.59 | 127,376 | +0.07(+0.20%) |
Jul 28, 2008 | 32.41 | 33.53 | 32.41 | 32.53 | 76,029 | +0.09(+0.29%) |
Jul 25, 2008 | 31.92 | 33.77 | 31.92 | 32.43 | 137,927 | +0.67(+2.12%) |
Jul 24, 2008 | 33.20 | 34.50 | 31.20 | 31.76 | 162,349 | -1.42(-4.29%) |
Jul 23, 2008 | 34.00 | 34.77 | 32.82 | 33.18 | 116,648 | -0.94(-2.74%) |
Jul 22, 2008 | 32.74 | 34.38 | 32.74 | 34.12 | 157,083 | -0.12(-0.36%) |
Jul 21, 2008 | 34.02 | 34.75 | 33.78 | 34.24 | 258,788 | +0.48(+1.42%) |
Jul 18, 2008 | 33.61 | 34.17 | 33.51 | 33.76 | 137,956 | +0.18(+0.54%) |
Jul 17, 2008 | 33.95 | 34.87 | 33.01 | 33.58 | 267,006 | -0.84(-2.44%) |
Jul 16, 2008 | 33.04 | 35.43 | 31.87 | 34.42 | 192,321 | +1.44(+4.38%) |
Jul 15, 2008 | 34.32 | 35.99 | 32.64 | 32.98 | 231,894 | -1.66(-4.80%) |
Jul 14, 2008 | 33.91 | 35.53 | 33.91 | 34.64 | 378,243 | +1.49(+4.49%) |
Jul 11, 2008 | 32.05 | 33.26 | 31.47 | 33.15 | 479,723 | +0.74(+2.28%) |
Jul 10, 2008 | 33.19 | 34.46 | 32.28 | 32.41 | 277,053 | -0.76(-2.30%) |
Jul 09, 2008 | 34.99 | 35.43 | 33.01 | 33.17 | 265,246 | -2.20(-6.21%) |
Jul 08, 2008 | 35.80 | 36.94 | 33.45 | 35.37 | 405,618 | -0.25(-0.71%) |
Jul 07, 2008 | 36.55 | 36.99 | 34.82 | 35.62 | 313,904 | -0.86(-2.37%) |
Jul 04, 2008 | 37.63 | 37.68 | 36.27 | 36.49 | 216,050 | +0.00(+0.00%) |
Jul 03, 2008 | 37.63 | 37.68 | 36.27 | 36.49 | 216,050 | -1.42(-3.75%) |
Jul 02, 2008 | 41.25 | 41.43 | 37.45 | 37.91 | 237,841 | -3.29(-7.99%) |
Jul 01, 2008 | 41.22 | 41.87 | 39.94 | 41.20 | 167,042 | -0.54(-1.30%) |
Jun 30, 2008 | 42.37 | 42.61 | 39.46 | 41.75 | 179,790 | -0.38(-0.91%) |
Jun 27, 2008 | 42.07 | 42.79 | 41.44 | 42.13 | 459,260 | +0.17(+0.41%) |
Jun 26, 2008 | 42.45 | 43.36 | 40.12 | 41.96 | 503,353 | -0.96(-2.23%) |
Jun 25, 2008 | 43.15 | 43.36 | 39.42 | 42.91 | 262,528 | -0.30(-0.69%) |
Jun 24, 2008 | 41.80 | 44.11 | 41.48 | 43.21 | 347,553 | +1.02(+2.41%) |
Jun 23, 2008 | 42.27 | 42.32 | 41.54 | 42.20 | 140,120 | +0.22(+0.52%) |
Jun 20, 2008 | 41.36 | 42.12 | 41.23 | 41.98 | 233,173 | +0.28(+0.68%) |
Jun 19, 2008 | 40.96 | 41.99 | 40.62 | 41.70 | 78,232 | +0.71(+1.73%) |
Jun 18, 2008 | 40.86 | 41.99 | 40.43 | 40.98 | 98,945 | -0.19(-0.46%) |
Jun 17, 2008 | 40.90 | 42.15 | 39.97 | 41.17 | 149,461 | +0.25(+0.60%) |
Jun 16, 2008 | 40.65 | 41.20 | 40.34 | 40.93 | 131,258 | +0.20(+0.50%) |
Jun 13, 2008 | 39.94 | 40.72 | 39.67 | 40.72 | 143,581 | +1.28(+3.24%) |
Jun 12, 2008 | 40.69 | 41.19 | 39.11 | 39.45 | 195,967 | -0.84(-2.09%) |
Jun 11, 2008 | 42.28 | 42.57 | 40.17 | 40.29 | 151,617 | -2.21(-5.21%) |
Jun 10, 2008 | 42.53 | 43.14 | 42.11 | 42.50 | 206,654 | -0.68(-1.58%) |
Jun 09, 2008 | 43.61 | 45.10 | 42.84 | 43.18 | 165,760 | -0.40(-0.92%) |
Jun 06, 2008 | 43.86 | 45.69 | 43.41 | 43.58 | 199,447 | -1.50(-3.33%) |
Jun 05, 2008 | 45.63 | 46.00 | 44.25 | 45.08 | 639,022 | -2.72(-5.69%) |
Jun 04, 2008 | 47.79 | 49.10 | 47.40 | 47.80 | 168,651 | -0.28(-0.57%) |
Jun 03, 2008 | 49.30 | 49.30 | 48.04 | 48.08 | 217,644 | -0.61(-1.25%) |
Jun 02, 2008 | 49.61 | 49.77 | 47.46 | 48.69 | 218,911 | -0.88(-1.77%) |
May 30, 2008 | 49.11 | 49.86 | 48.39 | 49.57 | 133,453 | +0.60(+1.23%) |
May 29, 2008 | 48.16 | 49.49 | 48.14 | 48.96 | 135,023 | +0.56(+1.15%) |
May 28, 2008 | 48.83 | 48.83 | 47.55 | 48.41 | 175,705 | -0.33(-0.67%) |
May 27, 2008 | 47.77 | 49.40 | 46.50 | 48.73 | 265,781 | +1.53(+3.24%) |
May 26, 2008 | 47.81 | 48.78 | 46.49 | 47.20 | 126,723 | +0.00(+0.00%) |
May 23, 2008 | 47.81 | 48.78 | 46.49 | 47.20 | 126,723 | -0.94(-1.94%) |
May 22, 2008 | 47.35 | 48.22 | 47.23 | 48.14 | 242,768 | +0.76(+1.61%) |
May 21, 2008 | 46.36 | 48.45 | 46.36 | 47.38 | 587,549 | +1.28(+2.77%) |
May 20, 2008 | 44.54 | 46.16 | 43.89 | 46.10 | 261,841 | +1.45(+3.25%) |
May 19, 2008 | 44.85 | 45.74 | 44.27 | 44.65 | 244,527 | -0.05(-0.11%) |
May 16, 2008 | 45.03 | 45.03 | 42.58 | 44.70 | 216,065 | -0.01(-0.03%) |
May 15, 2008 | 42.30 | 45.18 | 42.06 | 44.71 | 241,807 | +2.50(+5.93%) |
May 14, 2008 | 43.52 | 44.60 | 42.01 | 42.21 | 159,361 | -1.22(-2.81%) |
May 13, 2008 | 43.21 | 44.32 | 42.78 | 43.43 | 145,080 | -0.22(-0.52%) |
May 12, 2008 | 43.15 | 43.65 | 42.04 | 43.65 | 174,827 | +0.15(+0.33%) |
May 09, 2008 | 42.60 | 45.91 | 42.54 | 43.51 | 434,559 | -1.32(-2.94%) |
May 08, 2008 | 44.65 | 46.29 | 44.11 | 44.83 | 176,991 | +0.22(+0.49%) |
May 07, 2008 | 46.21 | 46.41 | 44.31 | 44.61 | 156,362 | -1.45(-3.15%) |
May 06, 2008 | 45.34 | 46.32 | 45.22 | 46.06 | 90,199 | +0.33(+0.73%) |
May 05, 2008 | 45.98 | 46.42 | 45.34 | 45.73 | 64,190 | -0.25(-0.54%) |
May 02, 2008 | 46.96 | 47.30 | 45.54 | 45.98 | 131,329 | -0.61(-1.31%) |
May 01, 2008 | 45.32 | 46.61 | 45.32 | 46.58 | 242,644 | +1.14(+2.51%) |
Apr 30, 2008 | 45.10 | 46.42 | 45.10 | 45.45 | 106,663 | +0.39(+0.87%) |
Apr 29, 2008 | 46.37 | 46.37 | 44.73 | 45.05 | 132,696 | -1.10(-2.37%) |
Apr 28, 2008 | 45.69 | 46.77 | 43.20 | 46.15 | 211,950 | +0.30(+0.65%) |
Apr 25, 2008 | 45.80 | 45.98 | 42.52 | 45.85 | 73,525 | +0.33(+0.72%) |
Apr 24, 2008 | 45.50 | 46.28 | 44.61 | 45.53 | 216,542 | -0.12(-0.27%) |
Apr 23, 2008 | 45.78 | 46.33 | 43.89 | 45.65 | 262,610 | +0.11(+0.24%) |
Apr 22, 2008 | 45.77 | 46.04 | 44.82 | 45.54 | 111,468 | -0.62(-1.35%) |
Apr 21, 2008 | 45.76 | 46.90 | 45.69 | 46.16 | 126,351 | -0.07(-0.14%) |
Apr 18, 2008 | 45.27 | 46.64 | 44.92 | 46.23 | 142,385 | +1.91(+4.30%) |
Apr 17, 2008 | 43.44 | 44.71 | 42.99 | 44.32 | 238,696 | +0.79(+1.82%) |
Apr 16, 2008 | 42.07 | 43.65 | 42.07 | 43.53 | 140,273 | +1.87(+4.49%) |
Apr 15, 2008 | 41.48 | 42.11 | 40.83 | 41.66 | 74,324 | +0.38(+0.93%) |
Apr 14, 2008 | 41.49 | 41.65 | 40.77 | 41.27 | 203,501 | -0.54(-1.28%) |
Apr 11, 2008 | 42.29 | 43.15 | 41.52 | 41.81 | 270,885 | -1.35(-3.13%) |
Apr 10, 2008 | 42.31 | 43.77 | 41.98 | 43.16 | 321,209 | +0.73(+1.71%) |
Apr 09, 2008 | 41.60 | 42.98 | 41.60 | 42.44 | 220,008 | -0.52(-1.20%) |
Apr 08, 2008 | 41.62 | 43.11 | 41.62 | 42.95 | 251,064 | +0.81(+1.93%) |
Apr 07, 2008 | 42.77 | 43.33 | 41.96 | 42.14 | 199,225 | -0.25(-0.60%) |
Apr 04, 2008 | 40.13 | 42.56 | 38.79 | 42.39 | 406,353 | +1.92(+4.75%) |
Apr 03, 2008 | 41.06 | 41.21 | 39.82 | 40.47 | 193,935 | -0.65(-1.57%) |
Apr 02, 2008 | 40.91 | 42.04 | 40.52 | 41.12 | 211,555 | +0.20(+0.50%) |
Apr 01, 2008 | 39.98 | 41.19 | 38.95 | 40.91 | 206,412 | +1.10(+2.77%) |
Mar 31, 2008 | 38.53 | 39.98 | 38.17 | 39.81 | 159,137 | +0.64(+1.63%) |
Mar 28, 2008 | 39.76 | 39.97 | 38.95 | 39.17 | 174,519 | -0.65(-1.64%) |
Mar 27, 2008 | 40.00 | 40.51 | 39.45 | 39.82 | 138,127 | -0.01(-0.02%) |
Mar 26, 2008 | 38.07 | 40.14 | 38.05 | 39.83 | 95,942 | +1.28(+3.33%) |
Mar 25, 2008 | 38.51 | 38.69 | 37.80 | 38.55 | 240,167 | -0.04(-0.09%) |
Mar 24, 2008 | 37.38 | 39.34 | 36.75 | 38.58 | 187,996 | +0.84(+2.23%) |
Mar 21, 2008 | 37.31 | 38.45 | 36.07 | 37.74 | 332,165 | +0.00(+0.00%) |
Mar 20, 2008 | 37.31 | 38.45 | 36.07 | 37.74 | 332,165 | +0.80(+2.16%) |
Mar 19, 2008 | 39.16 | 39.77 | 36.94 | 36.94 | 173,525 | -2.17(-5.55%) |
Mar 18, 2008 | 38.00 | 39.29 | 37.15 | 39.11 | 269,446 | +1.70(+4.56%) |
Mar 17, 2008 | 37.42 | 38.61 | 36.67 | 37.41 | 235,648 | -1.20(-3.10%) |
Mar 14, 2008 | 39.14 | 39.25 | 38.14 | 38.61 | 260,461 | -0.57(-1.44%) |
Mar 13, 2008 | 37.75 | 39.30 | 37.36 | 39.17 | 444,169 | +0.89(+2.31%) |
Mar 12, 2008 | 39.26 | 40.08 | 38.04 | 38.29 | 211,628 | -0.84(-2.15%) |
Mar 11, 2008 | 38.53 | 39.16 | 37.14 | 39.13 | 205,041 | +1.50(+3.99%) |
Mar 10, 2008 | 40.55 | 41.08 | 37.16 | 37.63 | 427,686 | -2.91(-7.18%) |
Mar 07, 2008 | 39.49 | 41.06 | 39.28 | 40.53 | 186,602 | -0.07(-0.18%) |
Mar 06, 2008 | 40.80 | 41.70 | 40.20 | 40.61 | 260,370 | -0.65(-1.58%) |
Mar 05, 2008 | 41.56 | 42.15 | 40.82 | 41.26 | 141,449 | -0.16(-0.39%) |
Mar 04, 2008 | 39.90 | 42.25 | 39.90 | 41.42 | 192,401 | -0.49(-1.18%) |
Mar 03, 2008 | 41.12 | 42.86 | 40.35 | 41.91 | 216,596 | +0.70(+1.71%) |
Feb 29, 2008 | 42.31 | 42.73 | 40.83 | 41.21 | 357,698 | -1.59(-3.71%) |
Feb 28, 2008 | 43.33 | 43.38 | 42.17 | 42.80 | 174,016 | -0.78(-1.78%) |
Feb 27, 2008 | 42.60 | 44.09 | 42.16 | 43.57 | 203,086 | +0.64(+1.49%) |
Feb 26, 2008 | 42.29 | 44.15 | 42.14 | 42.94 | 241,581 | +0.35(+0.82%) |
Feb 25, 2008 | 41.57 | 42.91 | 41.24 | 42.59 | 107,205 | +0.94(+2.26%) |
Feb 22, 2008 | 41.23 | 42.72 | 40.35 | 41.64 | 248,646 | +0.43(+1.04%) |
Feb 21, 2008 | 42.82 | 43.51 | 41.00 | 41.22 | 156,193 | -1.36(-3.20%) |
Feb 20, 2008 | 40.45 | 42.63 | 39.90 | 42.58 | 228,416 | +1.68(+4.11%) |
Feb 19, 2008 | 41.82 | 43.12 | 40.52 | 40.90 | 281,205 | -0.20(-0.49%) |
Feb 18, 2008 | 42.10 | 42.22 | 40.11 | 41.10 | 407,614 | +0.00(+0.00%) |
Feb 15, 2008 | 42.10 | 42.22 | 40.11 | 41.10 | 407,614 | -1.45(-3.41%) |
Feb 14, 2008 | 43.31 | 43.74 | 42.29 | 42.55 | 239,778 | -0.30(-0.69%) |
Feb 13, 2008 | 40.15 | 44.85 | 40.15 | 42.85 | 684,867 | +2.73(+6.80%) |
Feb 12, 2008 | 39.10 | 41.81 | 39.10 | 40.12 | 425,585 | +0.95(+2.43%) |
Feb 11, 2008 | 37.60 | 40.62 | 37.12 | 39.17 | 618,717 | +1.51(+4.01%) |
Feb 08, 2008 | 34.15 | 38.55 | 33.59 | 37.66 | 808,363 | +2.23(+6.28%) |
Feb 07, 2008 | 34.94 | 36.18 | 34.64 | 35.44 | 190,609 | +0.22(+0.64%) |
Feb 06, 2008 | 35.86 | 37.01 | 35.17 | 35.21 | 217,675 | -0.30(-0.84%) |
Feb 05, 2008 | 35.60 | 36.87 | 34.45 | 35.51 | 312,849 | -0.89(-2.45%) |
Feb 04, 2008 | 34.70 | 37.25 | 34.58 | 36.40 | 484,467 | +2.09(+6.09%) |
Feb 01, 2008 | 32.26 | 34.44 | 32.26 | 34.31 | 353,861 | +2.26(+7.06%) |
Jan 31, 2008 | 31.45 | 32.75 | 31.01 | 32.05 | 395,462 | +0.11(+0.34%) |
Jan 30, 2008 | 33.13 | 33.45 | 31.74 | 31.94 | 203,367 | -1.34(-4.03%) |
Jan 29, 2008 | 33.53 | 33.55 | 31.99 | 33.28 | 405,981 | +0.09(+0.28%) |
Jan 28, 2008 | 33.09 | 33.45 | 32.33 | 33.19 | 489,252 | -0.04(-0.11%) |
Jan 25, 2008 | 31.05 | 33.39 | 31.01 | 33.22 | 477,730 | +1.47(+4.61%) |
Jan 24, 2008 | 32.16 | 33.46 | 31.46 | 31.76 | 359,778 | -0.15(-0.45%) |
Jan 23, 2008 | 31.84 | 32.82 | 29.76 | 31.90 | 497,805 | -0.76(-2.33%) |
Jan 22, 2008 | 32.21 | 33.51 | 31.31 | 32.66 | 302,488 | -0.88(-2.62%) |
Jan 21, 2008 | 33.26 | 34.64 | 32.72 | 33.54 | 411,069 | +0.00(+0.00%) |
Jan 18, 2008 | 33.26 | 34.64 | 32.72 | 33.54 | 411,069 | +0.30(+0.92%) |
Jan 17, 2008 | 34.09 | 34.09 | 32.92 | 33.24 | 459,021 | -0.89(-2.61%) |
Jan 16, 2008 | 36.00 | 37.46 | 33.44 | 34.13 | 494,253 | -2.35(-6.44%) |
Jan 15, 2008 | 38.00 | 38.57 | 36.19 | 36.48 | 222,127 | -2.46(-6.32%) |
Jan 14, 2008 | 39.17 | 39.69 | 38.59 | 38.94 | 304,762 | -0.09(-0.24%) |
Jan 11, 2008 | 40.66 | 40.96 | 38.30 | 39.03 | 317,282 | -1.92(-4.68%) |
Jan 10, 2008 | 39.08 | 40.95 | 39.01 | 40.95 | 339,356 | +1.09(+2.73%) |
Jan 09, 2008 | 40.84 | 40.84 | 38.24 | 39.86 | 449,861 | -0.81(-1.98%) |
Jan 08, 2008 | 42.62 | 43.69 | 40.65 | 40.67 | 195,880 | -1.78(-4.19%) |
Jan 07, 2008 | 45.02 | 46.11 | 41.90 | 42.44 | 542,634 | -2.73(-6.05%) |
Jan 04, 2008 | 47.87 | 48.95 | 45.09 | 45.18 | 304,873 | -3.30(-6.81%) |
Jan 03, 2008 | 48.93 | 49.55 | 48.19 | 48.48 | 207,497 | -0.39(-0.80%) |
Jan 02, 2008 | 50.05 | 50.41 | 48.85 | 48.87 | 133,892 | -1.55(-3.06%) |