Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 30.20 | 30.93 | 30.20 | 30.65 | 50,661 | +0.38(+1.27%) |
Dec 30, 2008 | 29.75 | 30.30 | 29.71 | 30.26 | 39,667 | +0.64(+2.16%) |
Dec 29, 2008 | 29.84 | 29.84 | 29.20 | 29.62 | 37,848 | -0.23(-0.77%) |
Dec 26, 2008 | 29.75 | 29.90 | 29.66 | 29.85 | 17,499 | +0.12(+0.40%) |
Dec 24, 2008 | 29.78 | 29.82 | 29.62 | 29.73 | 78,401 | +0.01(+0.03%) |
Dec 23, 2008 | 30.34 | 30.34 | 29.55 | 29.72 | 53,217 | -0.23(-0.76%) |
Dec 22, 2008 | 30.74 | 30.74 | 29.44 | 29.95 | 62,134 | -0.91(-2.93%) |
Dec 19, 2008 | 30.78 | 31.30 | 30.70 | 30.86 | 92,487 | +0.49(+1.63%) |
Dec 18, 2008 | 31.28 | 31.28 | 30.17 | 30.36 | 68,885 | -0.89(-2.84%) |
Dec 17, 2008 | 31.19 | 31.67 | 31.05 | 31.25 | 51,661 | -0.36(-1.14%) |
Dec 16, 2008 | 30.46 | 31.74 | 30.36 | 31.61 | 180,066 | +1.41(+4.67%) |
Dec 15, 2008 | 30.76 | 30.76 | 29.87 | 30.20 | 39,020 | -0.45(-1.46%) |
Dec 12, 2008 | 29.51 | 30.72 | 29.51 | 30.65 | 69,176 | +0.66(+2.20%) |
Dec 11, 2008 | 30.70 | 31.09 | 29.87 | 29.99 | 51,509 | -1.01(-3.27%) |
Dec 10, 2008 | 30.99 | 31.45 | 30.68 | 31.00 | 37,187 | +0.13(+0.41%) |
Dec 09, 2008 | 30.57 | 31.83 | 30.41 | 30.88 | 88,175 | -0.02(-0.06%) |
Dec 08, 2008 | 30.36 | 31.31 | 30.13 | 30.89 | 47,586 | +1.37(+4.65%) |
Dec 05, 2008 | 27.96 | 29.63 | 27.50 | 29.52 | 83,357 | +1.10(+3.86%) |
Dec 04, 2008 | 29.23 | 29.51 | 27.96 | 28.43 | 37,443 | -1.12(-3.81%) |
Dec 03, 2008 | 28.55 | 29.57 | 28.06 | 29.55 | 86,491 | +0.74(+2.57%) |
Dec 02, 2008 | 27.89 | 28.95 | 27.88 | 28.81 | 99,998 | +0.85(+3.04%) |
Dec 01, 2008 | 29.47 | 29.47 | 27.96 | 27.96 | 73,835 | -2.25(-7.45%) |
Nov 28, 2008 | 30.03 | 30.21 | 29.87 | 30.21 | 26,234 | -0.08(-0.27%) |
Nov 26, 2008 | 28.65 | 30.29 | 28.65 | 30.29 | 97,149 | +1.31(+4.51%) |
Nov 25, 2008 | 29.61 | 29.61 | 28.38 | 28.98 | 79,238 | -0.27(-0.91%) |
Nov 24, 2008 | 28.14 | 29.52 | 28.14 | 29.25 | 53,466 | +1.56(+5.65%) |
Nov 21, 2008 | 26.73 | 27.69 | 25.60 | 27.69 | 345,497 | +1.38(+5.25%) |
Nov 20, 2008 | 27.16 | 28.37 | 26.28 | 26.30 | 194,288 | -1.25(-4.55%) |
Nov 19, 2008 | 29.12 | 29.32 | 27.56 | 27.56 | 35,258 | -1.52(-5.22%) |
Nov 18, 2008 | 29.03 | 29.29 | 28.22 | 29.07 | 44,668 | +0.30(+1.05%) |
Nov 17, 2008 | 28.97 | 29.66 | 28.74 | 28.77 | 68,782 | -0.62(-2.11%) |
Nov 14, 2008 | 30.31 | 30.58 | 29.39 | 29.39 | 159,875 | -0.71(-2.37%) |
Nov 13, 2008 | 29.09 | 30.20 | 27.69 | 30.11 | 141,035 | +0.68(+2.30%) |
Nov 12, 2008 | 30.26 | 30.89 | 29.35 | 29.43 | 146,034 | -1.46(-4.73%) |
Nov 11, 2008 | 30.89 | 31.37 | 30.48 | 30.89 | 172,151 | -0.80(-2.54%) |
Nov 10, 2008 | 33.01 | 33.01 | 31.44 | 31.70 | 253,389 | -0.59(-1.84%) |
Nov 07, 2008 | 31.74 | 32.45 | 31.61 | 32.29 | 603,622 | +0.78(+2.47%) |
Nov 06, 2008 | 32.88 | 32.92 | 31.31 | 31.52 | 24,809 | -1.61(-4.86%) |
Nov 05, 2008 | 34.51 | 35.08 | 33.12 | 33.13 | 119,703 | -1.96(-5.58%) |
Nov 04, 2008 | 34.49 | 35.10 | 34.21 | 35.08 | 25,107 | +1.22(+3.59%) |
Nov 03, 2008 | 33.89 | 34.36 | 33.73 | 33.87 | 22,675 | -0.23(-0.67%) |
Oct 31, 2008 | 33.56 | 34.44 | 33.35 | 34.09 | 95,622 | +0.27(+0.78%) |
Oct 30, 2008 | 33.61 | 34.17 | 33.28 | 33.83 | 102,027 | +0.90(+2.72%) |
Oct 29, 2008 | 33.28 | 34.23 | 32.83 | 32.93 | 74,450 | -0.35(-1.04%) |
Oct 28, 2008 | 30.79 | 33.28 | 30.33 | 33.28 | 54,175 | +3.12(+10.34%) |
Oct 27, 2008 | 30.89 | 31.62 | 30.16 | 30.16 | 59,913 | -0.91(-2.94%) |
Oct 24, 2008 | 28.64 | 31.87 | 27.77 | 31.08 | 174,824 | -0.54(-1.71%) |
Oct 23, 2008 | 31.87 | 32.44 | 30.40 | 31.62 | 121,456 | -0.43(-1.34%) |
Oct 22, 2008 | 32.91 | 33.13 | 31.21 | 32.05 | 47,393 | -1.38(-4.13%) |
Oct 21, 2008 | 34.46 | 34.81 | 33.38 | 33.43 | 64,766 | -1.87(-5.31%) |
Oct 20, 2008 | 34.52 | 35.30 | 33.83 | 35.30 | 224,117 | +1.08(+3.15%) |
Oct 17, 2008 | 33.54 | 35.77 | 33.54 | 34.22 | 117,803 | +0.16(+0.46%) |
Oct 16, 2008 | 32.68 | 34.21 | 31.22 | 34.07 | 114,936 | +1.23(+3.73%) |
Oct 15, 2008 | 35.09 | 35.16 | 32.81 | 32.84 | 127,572 | -2.78(-7.80%) |
Oct 14, 2008 | 38.47 | 39.65 | 35.11 | 35.62 | 96,808 | -1.44(-3.90%) |
Oct 13, 2008 | 34.39 | 37.07 | 34.39 | 37.07 | 67,897 | +3.75(+11.25%) |
Oct 10, 2008 | 32.51 | 34.50 | 31.42 | 33.32 | 197,237 | -0.14(-0.41%) |
Oct 09, 2008 | 35.31 | 35.78 | 33.21 | 33.45 | 119,709 | -1.20(-3.46%) |
Oct 08, 2008 | 33.88 | 36.07 | 33.71 | 34.65 | 276,437 | -0.16(-0.47%) |
Oct 07, 2008 | 37.23 | 38.03 | 34.81 | 34.82 | 75,095 | -2.38(-6.39%) |
Oct 06, 2008 | 37.70 | 37.75 | 35.35 | 37.19 | 135,215 | -1.40(-3.62%) |
Oct 03, 2008 | 39.55 | 40.60 | 38.57 | 38.59 | 0 | -0.48(-1.24%) |
Oct 02, 2008 | 41.00 | 41.00 | 38.98 | 39.08 | 55,310 | -1.87(-4.58%) |
Oct 01, 2008 | 41.33 | 41.63 | 40.52 | 40.95 | 115,938 | -0.68(-1.63%) |
Sep 30, 2008 | 40.32 | 41.93 | 40.13 | 41.63 | 158,150 | +1.62(+4.04%) |
Sep 29, 2008 | 43.32 | 43.32 | 39.32 | 40.01 | 171,794 | -3.62(-8.30%) |
Sep 26, 2008 | 42.73 | 43.69 | 42.69 | 43.63 | 0 | -0.16(-0.38%) |
Sep 25, 2008 | 42.94 | 44.31 | 42.84 | 43.80 | 45,312 | +0.72(+1.68%) |
Sep 24, 2008 | 42.73 | 43.45 | 42.73 | 43.07 | 59,027 | +0.22(+0.51%) |
Sep 23, 2008 | 43.24 | 44.08 | 42.81 | 42.85 | 83,208 | -0.40(-0.93%) |
Sep 22, 2008 | 44.67 | 44.77 | 43.24 | 43.26 | 48,818 | -1.60(-3.57%) |
Sep 19, 2008 | 44.09 | 46.39 | 41.11 | 44.86 | 0 | +1.33(+3.07%) |
Sep 18, 2008 | 42.30 | 43.65 | 41.35 | 43.52 | 105,025 | +1.54(+3.66%) |
Sep 17, 2008 | 43.05 | 43.70 | 41.98 | 41.98 | 189,678 | -1.99(-4.54%) |
Sep 16, 2008 | 43.18 | 44.45 | 41.60 | 43.98 | 157,066 | +0.16(+0.35%) |
Sep 15, 2008 | 43.52 | 45.05 | 43.52 | 43.82 | 181,858 | -1.60(-3.52%) |
Sep 12, 2008 | 44.82 | 45.59 | 44.70 | 45.42 | 65,210 | -0.06(-0.14%) |
Sep 11, 2008 | 44.16 | 45.52 | 44.16 | 45.49 | 97,028 | +0.56(+1.24%) |
Sep 10, 2008 | 45.06 | 45.33 | 44.76 | 44.93 | 126,646 | +0.35(+0.78%) |
Sep 09, 2008 | 45.41 | 46.05 | 44.58 | 44.58 | 93,778 | -1.06(-2.32%) |
Sep 08, 2008 | 46.98 | 46.98 | 44.84 | 45.64 | 517,379 | +0.19(+0.42%) |
Sep 05, 2008 | 45.14 | 45.69 | 44.74 | 45.45 | 0 | -0.05(-0.10%) |
Sep 04, 2008 | 46.61 | 46.68 | 45.50 | 45.50 | 70,014 | -1.56(-3.32%) |
Sep 03, 2008 | 47.64 | 47.68 | 46.78 | 47.06 | 158,936 | -0.76(-1.59%) |
Sep 02, 2008 | 49.46 | 49.46 | 47.68 | 47.82 | 194,249 | -0.69(-1.43%) |
Aug 29, 2008 | 49.00 | 49.08 | 48.32 | 48.51 | 0 | -1.09(-2.19%) |
Aug 28, 2008 | 49.35 | 49.73 | 49.35 | 49.60 | 111,398 | +0.43(+0.87%) |
Aug 27, 2008 | 48.65 | 49.50 | 48.65 | 49.17 | 89,451 | +0.36(+0.73%) |
Aug 26, 2008 | 48.94 | 49.09 | 48.49 | 48.81 | 71,506 | -0.20(-0.41%) |
Aug 25, 2008 | 49.54 | 49.71 | 48.92 | 49.02 | 65,024 | -0.85(-1.71%) |
Aug 22, 2008 | 49.58 | 49.98 | 49.57 | 49.87 | 84,847 | +0.68(+1.38%) |
Aug 21, 2008 | 48.92 | 49.28 | 48.70 | 49.19 | 82,947 | -0.11(-0.22%) |
Aug 20, 2008 | 49.46 | 49.72 | 49.02 | 49.30 | 112,189 | +0.13(+0.26%) |
Aug 19, 2008 | 49.58 | 49.78 | 48.95 | 49.17 | 75,294 | -0.61(-1.23%) |
Aug 18, 2008 | 50.38 | 50.66 | 49.50 | 49.78 | 101,301 | -0.73(-1.45%) |
Aug 15, 2008 | 50.71 | 50.82 | 50.26 | 50.52 | 0 | -0.03(-0.05%) |
Aug 14, 2008 | 49.89 | 50.73 | 49.89 | 50.54 | 52,654 | +0.39(+0.78%) |
Aug 13, 2008 | 50.06 | 50.44 | 49.68 | 50.15 | 75,573 | -0.05(-0.11%) |
Aug 12, 2008 | 50.29 | 50.42 | 49.98 | 50.20 | 85,174 | +0.04(+0.07%) |
Aug 11, 2008 | 49.96 | 50.75 | 49.69 | 50.17 | 166,882 | +0.34(+0.68%) |
Aug 08, 2008 | 48.74 | 49.95 | 48.64 | 49.83 | 239,991 | +1.04(+2.14%) |
Aug 07, 2008 | 48.37 | 49.34 | 48.30 | 48.79 | 48,574 | -0.06(-0.13%) |
Aug 06, 2008 | 48.10 | 49.01 | 47.89 | 48.85 | 58,398 | +0.69(+1.42%) |
Aug 05, 2008 | 47.23 | 48.20 | 46.89 | 48.17 | 129,089 | +1.28(+2.73%) |
Aug 04, 2008 | 47.12 | 47.28 | 46.81 | 46.89 | 106,689 | -0.22(-0.47%) |
Aug 01, 2008 | 47.21 | 47.46 | 46.62 | 47.10 | 192,778 | -0.36(-0.75%) |
Jul 31, 2008 | 47.15 | 48.09 | 47.15 | 47.46 | 688,253 | -0.20(-0.42%) |
Jul 30, 2008 | 47.54 | 47.85 | 47.12 | 47.66 | 116,350 | +0.27(+0.58%) |
Jul 29, 2008 | 47.39 | 47.50 | 46.58 | 47.39 | 23,929 | +0.90(+1.93%) |
Jul 28, 2008 | 46.99 | 47.37 | 46.35 | 46.49 | 20,314 | -0.85(-1.80%) |
Jul 25, 2008 | 47.02 | 47.48 | 46.77 | 47.34 | 548,962 | +0.47(+0.99%) |
Jul 24, 2008 | 47.60 | 47.60 | 46.77 | 46.88 | 100,499 | -0.74(-1.56%) |
Jul 23, 2008 | 47.15 | 48.14 | 47.15 | 47.62 | 32,345 | +0.64(+1.36%) |
Jul 22, 2008 | 46.96 | 46.98 | 46.06 | 46.98 | 47,345 | -0.05(-0.12%) |
Jul 21, 2008 | 47.61 | 47.61 | 46.79 | 47.03 | 42,710 | -0.26(-0.54%) |
Jul 18, 2008 | 47.32 | 47.41 | 46.85 | 47.29 | 77,848 | -0.59(-1.24%) |
Jul 17, 2008 | 47.59 | 48.11 | 47.06 | 47.88 | 130,303 | +0.66(+1.39%) |
Jul 16, 2008 | 45.97 | 47.22 | 45.77 | 47.22 | 116,910 | +1.11(+2.40%) |
Jul 15, 2008 | 45.54 | 46.75 | 45.09 | 46.12 | 128,118 | +0.13(+0.28%) |
Jul 14, 2008 | 47.29 | 47.29 | 45.90 | 45.99 | 41,654 | -0.48(-1.04%) |
Jul 11, 2008 | 46.14 | 47.21 | 45.84 | 46.47 | 68,808 | -0.44(-0.94%) |
Jul 10, 2008 | 46.29 | 47.12 | 46.06 | 46.91 | 78,623 | +0.44(+0.94%) |
Jul 09, 2008 | 47.83 | 47.94 | 46.47 | 46.47 | 67,105 | -1.48(-3.09%) |
Jul 08, 2008 | 47.13 | 47.96 | 46.96 | 47.96 | 106,877 | +0.64(+1.35%) |
Jul 07, 2008 | 47.35 | 48.06 | 46.70 | 47.32 | 166,898 | +0.28(+0.60%) |
Jul 04, 2008 | 47.22 | 47.36 | 46.51 | 47.03 | 106,846 | +0.00(+0.00%) |
Jul 03, 2008 | 47.22 | 47.36 | 46.51 | 47.03 | 106,846 | -0.09(-0.19%) |
Jul 02, 2008 | 48.28 | 48.33 | 47.12 | 47.12 | 71,038 | -0.93(-1.94%) |
Jul 01, 2008 | 47.13 | 48.10 | 47.06 | 48.06 | 88,764 | +0.24(+0.50%) |
Jun 30, 2008 | 48.10 | 48.42 | 47.78 | 47.82 | 62,148 | -0.47(-0.97%) |
Jun 27, 2008 | 48.37 | 48.57 | 47.67 | 48.28 | 87,932 | -0.39(-0.81%) |
Jun 26, 2008 | 49.49 | 49.63 | 48.57 | 48.68 | 94,264 | -1.85(-3.66%) |
Jun 25, 2008 | 50.08 | 50.96 | 49.93 | 50.52 | 84,717 | +0.76(+1.52%) |
Jun 24, 2008 | 49.62 | 50.30 | 49.37 | 49.77 | 107,702 | -0.27(-0.55%) |
Jun 23, 2008 | 50.62 | 50.62 | 49.88 | 50.04 | 91,059 | -0.40(-0.80%) |
Jun 20, 2008 | 51.48 | 51.48 | 50.29 | 50.44 | 46,197 | -1.19(-2.30%) |
Jun 19, 2008 | 50.97 | 51.91 | 50.61 | 51.63 | 46,305 | +0.56(+1.09%) |
Jun 18, 2008 | 51.27 | 51.37 | 50.88 | 51.07 | 160,911 | -0.61(-1.18%) |
Jun 17, 2008 | 52.04 | 52.25 | 51.61 | 51.68 | 120,546 | -0.29(-0.55%) |
Jun 16, 2008 | 51.34 | 52.12 | 51.34 | 51.97 | 64,968 | +0.37(+0.71%) |
Jun 13, 2008 | 51.00 | 51.74 | 50.78 | 51.60 | 62,635 | +1.01(+2.01%) |
Jun 12, 2008 | 50.72 | 51.14 | 50.20 | 50.59 | 109,228 | +0.31(+0.62%) |
Jun 11, 2008 | 51.27 | 51.32 | 50.28 | 50.28 | 140,666 | -1.22(-2.36%) |
Jun 10, 2008 | 51.54 | 51.91 | 50.99 | 51.49 | 62,737 | -0.21(-0.41%) |
Jun 09, 2008 | 51.89 | 51.97 | 50.92 | 51.70 | 63,863 | -0.18(-0.35%) |
Jun 06, 2008 | 53.06 | 53.06 | 51.89 | 51.89 | 329,004 | -1.44(-2.69%) |
Jun 05, 2008 | 52.60 | 53.32 | 52.50 | 53.32 | 30,627 | +0.95(+1.81%) |
Jun 04, 2008 | 51.71 | 52.68 | 51.71 | 52.38 | 55,304 | +0.32(+0.62%) |
Jun 03, 2008 | 52.41 | 52.69 | 51.60 | 52.05 | 150,741 | -0.11(-0.21%) |
Jun 02, 2008 | 52.53 | 52.53 | 51.80 | 52.16 | 31,679 | -0.70(-1.33%) |
May 30, 2008 | 52.85 | 53.11 | 52.68 | 52.87 | 331,437 | +0.27(+0.52%) |
May 29, 2008 | 52.12 | 52.81 | 52.12 | 52.59 | 44,985 | +0.43(+0.82%) |
May 28, 2008 | 52.39 | 52.39 | 51.78 | 52.16 | 117,165 | +0.25(+0.48%) |
May 27, 2008 | 50.95 | 51.95 | 50.95 | 51.91 | 30,484 | +0.97(+1.90%) |
May 26, 2008 | 50.93 | 51.22 | 50.67 | 50.95 | 0 | +0.00(+0.00%) |
May 23, 2008 | 50.93 | 51.22 | 50.67 | 50.95 | 104,380 | -0.31(-0.61%) |
May 22, 2008 | 51.12 | 51.57 | 51.03 | 51.26 | 47,665 | +0.27(+0.54%) |
May 21, 2008 | 51.93 | 52.30 | 50.89 | 50.98 | 150,469 | -1.06(-2.04%) |
May 20, 2008 | 52.28 | 52.34 | 51.69 | 52.04 | 84,965 | -0.60(-1.15%) |
May 19, 2008 | 52.96 | 53.41 | 52.42 | 52.65 | 258,497 | -0.19(-0.36%) |
May 16, 2008 | 53.08 | 53.08 | 52.30 | 52.84 | 511,213 | +0.01(+0.02%) |
May 15, 2008 | 51.96 | 52.94 | 51.82 | 52.83 | 115,450 | +0.91(+1.74%) |
May 14, 2008 | 51.89 | 52.62 | 51.85 | 51.92 | 44,317 | +0.24(+0.46%) |
May 13, 2008 | 51.78 | 51.80 | 51.25 | 51.69 | 104,945 | +0.12(+0.23%) |
May 12, 2008 | 51.31 | 51.80 | 50.95 | 51.57 | 51,007 | +0.68(+1.33%) |
May 09, 2008 | 50.54 | 51.11 | 50.54 | 50.89 | 147,099 | -0.20(-0.39%) |
May 08, 2008 | 51.05 | 51.82 | 50.73 | 51.09 | 829,450 | +0.34(+0.67%) |
May 07, 2008 | 51.50 | 51.84 | 50.62 | 50.75 | 33,826 | -0.68(-1.32%) |
May 06, 2008 | 50.61 | 51.64 | 50.61 | 51.43 | 21,797 | +0.37(+0.72%) |
May 05, 2008 | 51.34 | 51.47 | 50.88 | 51.06 | 38,007 | -0.17(-0.34%) |
May 02, 2008 | 51.87 | 51.87 | 50.89 | 51.24 | 84,031 | -0.04(-0.07%) |
May 01, 2008 | 49.98 | 51.38 | 49.98 | 51.27 | 48,417 | +1.55(+3.11%) |
Apr 30, 2008 | 50.40 | 50.72 | 49.65 | 49.73 | 106,804 | -0.46(-0.91%) |
Apr 29, 2008 | 49.87 | 50.34 | 49.81 | 50.19 | 17,312 | +0.34(+0.68%) |
Apr 28, 2008 | 49.79 | 50.09 | 49.79 | 49.85 | 19,355 | -0.11(-0.22%) |
Apr 25, 2008 | 50.39 | 50.39 | 49.41 | 49.96 | 14,856 | -0.42(-0.83%) |
Apr 24, 2008 | 49.82 | 50.79 | 49.49 | 50.38 | 56,844 | +0.62(+1.24%) |
Apr 23, 2008 | 49.64 | 49.96 | 49.45 | 49.76 | 33,855 | +0.59(+1.20%) |
Apr 22, 2008 | 49.62 | 49.62 | 48.82 | 49.17 | 16,991 | -0.65(-1.30%) |
Apr 21, 2008 | 49.17 | 49.89 | 49.17 | 49.82 | 10,238 | +0.36(+0.72%) |
Apr 18, 2008 | 49.34 | 49.74 | 49.00 | 49.46 | 51,333 | +1.52(+3.17%) |
Apr 17, 2008 | 48.12 | 48.12 | 47.64 | 47.95 | 51,168 | +0.07(+0.15%) |
Apr 16, 2008 | 47.10 | 47.96 | 47.10 | 47.87 | 21,567 | +1.39(+2.99%) |
Apr 15, 2008 | 46.68 | 46.69 | 46.02 | 46.48 | 15,591 | -0.02(-0.04%) |
Apr 14, 2008 | 46.70 | 46.93 | 46.46 | 46.50 | 20,706 | -0.17(-0.37%) |
Apr 11, 2008 | 47.57 | 47.57 | 46.61 | 46.68 | 26,030 | -1.34(-2.80%) |
Apr 10, 2008 | 47.36 | 48.22 | 47.36 | 48.02 | 67,256 | +0.71(+1.51%) |
Apr 09, 2008 | 47.62 | 47.64 | 47.06 | 47.31 | 64,201 | -0.27(-0.58%) |
Apr 08, 2008 | 47.49 | 47.84 | 47.37 | 47.58 | 70,873 | -0.40(-0.84%) |
Apr 07, 2008 | 48.49 | 48.51 | 47.86 | 47.98 | 61,984 | -0.16(-0.33%) |
Apr 04, 2008 | 47.98 | 48.47 | 47.70 | 48.14 | 33,249 | +0.13(+0.27%) |
Apr 03, 2008 | 47.48 | 48.27 | 47.48 | 48.01 | 53,130 | +0.16(+0.32%) |
Apr 02, 2008 | 48.52 | 48.52 | 47.54 | 47.85 | 34,343 | -0.17(-0.36%) |
Apr 01, 2008 | 46.65 | 48.03 | 46.65 | 48.03 | 32,264 | +1.67(+3.61%) |
Mar 31, 2008 | 46.04 | 46.52 | 46.01 | 46.36 | 22,858 | +0.27(+0.60%) |
Mar 28, 2008 | 46.64 | 46.93 | 46.08 | 46.08 | 25,483 | -0.26(-0.55%) |
Mar 27, 2008 | 47.09 | 47.18 | 46.28 | 46.34 | 33,686 | -1.06(-2.24%) |
Mar 26, 2008 | 47.72 | 47.72 | 47.09 | 47.40 | 35,983 | -0.41(-0.86%) |
Mar 25, 2008 | 47.92 | 48.07 | 47.38 | 47.81 | 158,918 | +0.10(+0.21%) |
Mar 24, 2008 | 46.73 | 47.95 | 46.68 | 47.71 | 71,271 | +1.33(+2.86%) |
Mar 21, 2008 | 45.46 | 46.38 | 45.46 | 46.38 | 74,208 | +0.00(+0.00%) |
Mar 20, 2008 | 45.46 | 46.38 | 45.46 | 46.38 | 74,208 | +0.79(+1.72%) |
Mar 19, 2008 | 47.12 | 47.12 | 45.59 | 45.60 | 35,655 | -1.16(-2.48%) |
Mar 18, 2008 | 45.89 | 46.76 | 45.32 | 46.76 | 391,631 | +1.82(+4.05%) |
Mar 17, 2008 | 44.47 | 45.37 | 44.34 | 44.94 | 140,215 | -0.37(-0.81%) |
Mar 14, 2008 | 46.26 | 46.53 | 44.92 | 45.30 | 87,388 | -0.88(-1.90%) |
Mar 13, 2008 | 45.78 | 46.57 | 45.24 | 46.18 | 162,966 | +0.12(+0.26%) |
Mar 12, 2008 | 46.14 | 46.88 | 46.06 | 46.06 | 77,435 | -0.23(-0.49%) |
Mar 11, 2008 | 44.76 | 46.29 | 44.76 | 46.29 | 285,572 | +1.54(+3.43%) |
Mar 10, 2008 | 45.13 | 45.42 | 44.72 | 44.76 | 166,684 | -0.49(-1.09%) |
Mar 07, 2008 | 44.67 | 45.86 | 44.67 | 45.25 | 86,404 | +0.00(+0.00%) |
Mar 06, 2008 | 45.66 | 46.16 | 45.23 | 45.25 | 75,782 | -0.85(-1.84%) |
Mar 05, 2008 | 46.25 | 46.48 | 45.75 | 46.10 | 29,858 | +0.25(+0.54%) |
Mar 04, 2008 | 45.17 | 45.95 | 44.91 | 45.85 | 308,103 | +0.16(+0.34%) |
Mar 03, 2008 | 45.85 | 45.97 | 45.29 | 45.70 | 71,857 | -0.37(-0.81%) |
Feb 29, 2008 | 46.93 | 46.93 | 45.94 | 46.07 | 55,616 | -1.06(-2.25%) |
Feb 28, 2008 | 47.23 | 47.53 | 47.03 | 47.13 | 70,325 | -0.50(-1.06%) |
Feb 27, 2008 | 47.17 | 47.80 | 46.78 | 47.64 | 532,415 | +0.37(+0.77%) |
Feb 26, 2008 | 46.26 | 47.54 | 46.26 | 47.27 | 73,213 | +0.37(+0.80%) |
Feb 25, 2008 | 46.54 | 47.00 | 46.28 | 46.89 | 140,325 | +0.36(+0.77%) |
Feb 22, 2008 | 46.51 | 46.54 | 45.68 | 46.54 | 29,421 | +0.24(+0.51%) |
Feb 21, 2008 | 47.09 | 47.36 | 46.24 | 46.30 | 44,624 | -0.35(-0.74%) |
Feb 20, 2008 | 45.63 | 46.86 | 45.63 | 46.65 | 47,292 | +0.74(+1.61%) |
Feb 19, 2008 | 46.75 | 46.87 | 45.84 | 45.91 | 18,855 | -0.46(-0.99%) |
Feb 18, 2008 | 46.39 | 46.56 | 46.11 | 46.36 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 46.39 | 46.56 | 46.11 | 46.36 | 29,311 | -0.26(-0.55%) |
Feb 14, 2008 | 47.72 | 47.72 | 46.62 | 46.62 | 39,127 | -0.94(-1.98%) |
Feb 13, 2008 | 47.53 | 47.65 | 46.75 | 47.56 | 60,045 | +1.13(+2.44%) |
Feb 12, 2008 | 46.59 | 47.05 | 46.19 | 46.43 | 25,483 | -0.08(-0.18%) |
Feb 11, 2008 | 46.60 | 46.66 | 46.00 | 46.51 | 188,230 | +0.59(+1.29%) |
Feb 08, 2008 | 45.42 | 46.12 | 45.40 | 45.92 | 91,107 | +0.57(+1.25%) |
Feb 07, 2008 | 44.58 | 45.99 | 44.56 | 45.35 | 444,928 | -0.02(-0.04%) |
Feb 06, 2008 | 46.34 | 46.58 | 45.33 | 45.37 | 51,733 | -0.71(-1.55%) |
Feb 05, 2008 | 46.69 | 46.91 | 46.08 | 46.08 | 124,903 | -1.39(-2.93%) |
Feb 04, 2008 | 48.06 | 48.10 | 47.47 | 47.47 | 60,483 | -0.73(-1.52%) |
Feb 01, 2008 | 47.85 | 48.28 | 47.37 | 48.20 | 54,795 | +0.74(+1.56%) |
Jan 31, 2008 | 46.12 | 47.92 | 46.12 | 47.46 | 171,301 | +0.27(+0.56%) |
Jan 30, 2008 | 46.56 | 47.75 | 46.56 | 47.20 | 198,402 | +0.24(+0.51%) |
Jan 29, 2008 | 46.88 | 47.10 | 46.43 | 46.96 | 81,920 | +0.12(+0.25%) |
Jan 28, 2008 | 46.69 | 46.98 | 46.32 | 46.84 | 37,842 | +0.05(+0.12%) |
Jan 25, 2008 | 49.07 | 49.07 | 46.64 | 46.78 | 307,409 | -0.76(-1.60%) |
Jan 24, 2008 | 46.31 | 47.54 | 46.31 | 47.54 | 144,208 | +1.43(+3.09%) |
Jan 23, 2008 | 44.39 | 46.13 | 43.68 | 46.12 | 147,836 | -0.01(-0.02%) |
Jan 22, 2008 | 44.31 | 46.75 | 44.17 | 46.13 | 155,021 | -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 | 136,922 | +0.23(+0.48%) |
Jan 17, 2008 | 48.28 | 48.46 | 47.02 | 47.21 | 127,747 | -0.85(-1.77%) |
Jan 16, 2008 | 48.06 | 48.79 | 47.40 | 48.06 | 117,466 | -0.94(-1.92%) |
Jan 15, 2008 | 49.65 | 49.86 | 48.81 | 49.00 | 201,683 | -1.13(-2.26%) |
Jan 14, 2008 | 49.98 | 50.29 | 49.64 | 50.13 | 184,621 | +1.37(+2.81%) |
Jan 11, 2008 | 49.56 | 49.77 | 48.70 | 48.76 | 286,551 | -1.08(-2.16%) |
Jan 10, 2008 | 49.16 | 50.30 | 49.16 | 49.84 | 85,879 | -0.05(-0.09%) |
Jan 09, 2008 | 48.99 | 49.88 | 48.60 | 49.88 | 122,606 | +0.88(+1.79%) |
Jan 08, 2008 | 50.50 | 50.95 | 49.01 | 49.01 | 172,043 | -1.45(-2.88%) |
Jan 07, 2008 | 50.76 | 50.96 | 49.75 | 50.46 | 152,520 | -0.40(-0.79%) |
Jan 04, 2008 | 52.53 | 52.53 | 50.86 | 50.86 | 152,465 | -2.46(-4.61%) |
Jan 03, 2008 | 53.45 | 53.67 | 53.02 | 53.32 | 542,488 | -0.15(-0.27%) |
Jan 02, 2008 | 54.39 | 54.69 | 53.21 | 53.47 | 145,903 | -1.01(-1.86%) |