Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 15.63 | 15.82 | 15.12 | 15.80 | 595,023 | -0.06(-0.39%) |
Nov 26, 2008 | 13.84 | 15.90 | 13.54 | 15.86 | 2,043,446 | +1.82(+12.99%) |
Nov 25, 2008 | 12.45 | 14.20 | 12.17 | 14.04 | 2,435,952 | +1.82(+14.86%) |
Nov 24, 2008 | 11.55 | 12.53 | 11.35 | 12.22 | 2,458,329 | +0.92(+8.14%) |
Nov 21, 2008 | 10.44 | 11.30 | 9.952 | 11.30 | 2,758,946 | +1.62(+16.79%) |
Nov 20, 2008 | 11.56 | 11.91 | 9.638 | 9.676 | 2,702,632 | -2.17(-18.31%) |
Nov 19, 2008 | 13.18 | 13.70 | 11.84 | 11.84 | 2,110,344 | -1.69(-12.46%) |
Nov 18, 2008 | 13.87 | 14.21 | 13.05 | 13.53 | 1,916,582 | -0.23(-1.67%) |
Nov 17, 2008 | 14.38 | 14.56 | 13.58 | 13.76 | 1,907,414 | -0.80(-5.47%) |
Nov 14, 2008 | 15.86 | 15.86 | 14.17 | 14.56 | 0 | -1.52(-9.44%) |
Nov 13, 2008 | 14.39 | 16.07 | 13.20 | 16.07 | 2,411,626 | +1.92(+13.53%) |
Nov 12, 2008 | 15.24 | 15.58 | 14.07 | 14.16 | 2,670,786 | -1.56(-9.90%) |
Nov 11, 2008 | 16.65 | 16.85 | 15.35 | 15.71 | 1,584,071 | -1.21(-7.15%) |
Nov 10, 2008 | 17.74 | 18.29 | 16.33 | 16.92 | 1,838,722 | -0.24(-1.38%) |
Nov 07, 2008 | 16.84 | 17.96 | 16.39 | 17.16 | 0 | +0.69(+4.19%) |
Nov 06, 2008 | 18.08 | 18.33 | 16.29 | 16.47 | 1,957,198 | -1.85(-10.12%) |
Nov 05, 2008 | 20.55 | 20.84 | 18.22 | 18.33 | 2,221,100 | -2.57(-12.28%) |
Nov 04, 2008 | 20.85 | 21.56 | 20.33 | 20.89 | 2,815,223 | +0.64(+3.18%) |
Nov 03, 2008 | 19.10 | 21.26 | 18.76 | 20.25 | 2,906,380 | +1.06(+5.55%) |
Oct 31, 2008 | 18.33 | 19.68 | 17.76 | 19.18 | 0 | +0.58(+3.13%) |
Oct 30, 2008 | 18.64 | 19.57 | 17.57 | 18.60 | 2,510,635 | +0.51(+2.84%) |
Oct 29, 2008 | 16.23 | 19.14 | 15.70 | 18.09 | 4,667,732 | +1.91(+11.79%) |
Oct 28, 2008 | 13.63 | 16.18 | 13.06 | 16.18 | 4,536,290 | +3.03(+23.08%) |
Oct 27, 2008 | 14.60 | 14.94 | 13.12 | 13.15 | 2,754,300 | -1.82(-12.14%) |
Oct 24, 2008 | 13.40 | 15.51 | 12.73 | 14.96 | 0 | -0.29(-1.91%) |
Oct 23, 2008 | 17.13 | 17.78 | 14.60 | 15.25 | 4,918,998 | -1.68(-9.91%) |
Oct 22, 2008 | 19.44 | 19.80 | 16.10 | 16.93 | 5,319,509 | -3.28(-16.22%) |
Oct 21, 2008 | 20.21 | 21.17 | 19.31 | 20.21 | 4,730,682 | -0.36(-1.75%) |
Oct 20, 2008 | 19.81 | 21.14 | 19.30 | 20.57 | 3,263,426 | +1.26(+6.55%) |
Oct 17, 2008 | 18.89 | 20.82 | 16.87 | 19.31 | 0 | -0.35(-1.79%) |
Oct 16, 2008 | 18.20 | 20.65 | 17.94 | 19.66 | 5,657,089 | +2.51(+14.66%) |
Oct 15, 2008 | 20.30 | 20.30 | 17.15 | 17.15 | 2,278,322 | -3.39(-16.52%) |
Oct 14, 2008 | 21.84 | 22.37 | 20.42 | 20.54 | 6,296,829 | -0.61(-2.90%) |
Oct 13, 2008 | 18.02 | 21.15 | 17.47 | 21.15 | 2,681,209 | +4.08(+23.92%) |
Oct 10, 2008 | 16.23 | 18.70 | 15.63 | 17.07 | 0 | -0.74(-4.17%) |
Oct 09, 2008 | 20.42 | 21.48 | 17.71 | 17.81 | 3,067,837 | -2.32(-11.53%) |
Oct 08, 2008 | 18.71 | 21.37 | 17.84 | 20.13 | 4,838,673 | +0.69(+3.55%) |
Oct 07, 2008 | 21.91 | 22.78 | 19.39 | 19.44 | 4,062,120 | -2.23(-10.29%) |
Oct 06, 2008 | 22.75 | 22.78 | 19.17 | 21.67 | 3,236,352 | -1.88(-8.00%) |
Oct 03, 2008 | 24.26 | 25.72 | 23.36 | 23.56 | 0 | -0.22(-0.93%) |
Oct 02, 2008 | 27.96 | 28.33 | 23.62 | 23.78 | 2,764,424 | -4.40(-15.61%) |
Oct 01, 2008 | 29.15 | 29.20 | 27.66 | 28.18 | 1,851,159 | -0.91(-3.13%) |
Sep 30, 2008 | 28.48 | 29.44 | 27.76 | 29.09 | 2,372,606 | +1.31(+4.72%) |
Sep 29, 2008 | 32.00 | 32.04 | 27.08 | 27.78 | 2,368,127 | -5.09(-15.50%) |
Sep 26, 2008 | 33.17 | 33.31 | 32.35 | 32.87 | 0 | -1.02(-3.01%) |
Sep 25, 2008 | 33.71 | 34.48 | 33.13 | 33.89 | 1,475,083 | +0.46(+1.37%) |
Sep 24, 2008 | 34.25 | 34.48 | 33.03 | 33.43 | 1,340,028 | -0.22(-0.66%) |
Sep 23, 2008 | 34.75 | 34.83 | 33.13 | 33.66 | 1,693,943 | -0.72(-2.10%) |
Sep 22, 2008 | 36.56 | 36.57 | 34.38 | 34.38 | 1,476,821 | -2.18(-5.95%) |
Sep 19, 2008 | 36.96 | 37.23 | 35.43 | 36.55 | 0 | +1.46(+4.15%) |
Sep 18, 2008 | 34.41 | 35.26 | 32.49 | 35.10 | 2,374,592 | +1.32(+3.90%) |
Sep 17, 2008 | 35.33 | 36.14 | 33.09 | 33.78 | 2,309,283 | -3.14(-8.51%) |
Sep 16, 2008 | 32.55 | 37.06 | 32.55 | 36.92 | 3,141,209 | +2.43(+7.04%) |
Sep 15, 2008 | 35.43 | 37.01 | 34.25 | 34.49 | 2,422,305 | -4.20(-10.85%) |
Sep 12, 2008 | 37.31 | 39.62 | 36.87 | 38.69 | 0 | +1.90(+5.16%) |
Sep 11, 2008 | 35.52 | 37.67 | 33.62 | 36.79 | 3,068,568 | +0.77(+2.15%) |
Sep 10, 2008 | 34.67 | 36.64 | 34.38 | 36.02 | 2,145,850 | +1.82(+5.33%) |
Sep 09, 2008 | 36.67 | 36.74 | 34.11 | 34.19 | 3,049,912 | -2.86(-7.71%) |
Sep 08, 2008 | 39.65 | 39.95 | 36.77 | 37.05 | 3,299,332 | -1.31(-3.42%) |
Sep 05, 2008 | 37.69 | 38.77 | 36.32 | 38.36 | 0 | +0.50(+1.32%) |
Sep 04, 2008 | 40.58 | 41.06 | 37.75 | 37.86 | 3,802,339 | -2.96(-7.26%) |
Sep 03, 2008 | 40.31 | 41.01 | 39.53 | 40.83 | 3,114,429 | +0.55(+1.37%) |
Sep 02, 2008 | 42.82 | 42.82 | 40.03 | 40.27 | 1,926,988 | -3.40(-7.79%) |
Aug 29, 2008 | 43.63 | 44.17 | 43.32 | 43.68 | 0 | +0.05(+0.12%) |
Aug 28, 2008 | 42.86 | 43.75 | 42.82 | 43.62 | 1,205,059 | +1.02(+2.39%) |
Aug 27, 2008 | 42.37 | 43.03 | 41.53 | 42.60 | 1,318,831 | +0.53(+1.26%) |
Aug 26, 2008 | 42.38 | 42.60 | 41.54 | 42.08 | 1,186,985 | -0.29(-0.69%) |
Aug 25, 2008 | 43.37 | 43.88 | 41.24 | 42.37 | 1,420,963 | -1.54(-3.51%) |
Aug 22, 2008 | 44.33 | 44.41 | 43.19 | 43.91 | 0 | -0.41(-0.93%) |
Aug 21, 2008 | 44.63 | 45.08 | 44.05 | 44.32 | 1,424,122 | -0.06(-0.14%) |
Aug 20, 2008 | 43.47 | 44.74 | 43.30 | 44.38 | 2,047,531 | +0.91(+2.10%) |
Aug 19, 2008 | 41.22 | 44.47 | 41.22 | 43.47 | 2,280,917 | +1.96(+4.73%) |
Aug 18, 2008 | 41.37 | 42.24 | 41.09 | 41.51 | 1,379,753 | +0.29(+0.71%) |
Aug 15, 2008 | 42.60 | 42.80 | 40.93 | 41.22 | 0 | -1.71(-3.98%) |
Aug 14, 2008 | 44.07 | 44.68 | 42.66 | 42.93 | 2,443,313 | -2.15(-4.78%) |
Aug 13, 2008 | 41.56 | 45.33 | 41.39 | 45.08 | 3,447,193 | +3.55(+8.54%) |
Aug 12, 2008 | 41.51 | 42.63 | 41.10 | 41.53 | 1,757,237 | -0.25(-0.59%) |
Aug 11, 2008 | 43.32 | 43.59 | 41.22 | 41.78 | 1,626,891 | -1.69(-3.89%) |
Aug 08, 2008 | 44.57 | 44.68 | 42.71 | 43.47 | 1,418,219 | -1.44(-3.21%) |
Aug 07, 2008 | 45.90 | 46.36 | 44.83 | 44.91 | 1,025,883 | -1.20(-2.61%) |
Aug 06, 2008 | 45.32 | 46.71 | 44.49 | 46.11 | 1,138,568 | +0.83(+1.83%) |
Aug 05, 2008 | 44.77 | 46.07 | 44.17 | 45.29 | 1,874,737 | +0.84(+1.88%) |
Aug 04, 2008 | 45.97 | 46.53 | 43.85 | 44.45 | 1,665,608 | -2.07(-4.45%) |
Aug 01, 2008 | 47.71 | 47.85 | 45.97 | 46.52 | 1,768,344 | -1.87(-3.86%) |
Jul 31, 2008 | 50.11 | 50.11 | 47.63 | 48.39 | 1,983,015 | -2.13(-4.22%) |
Jul 30, 2008 | 50.23 | 50.99 | 49.06 | 50.52 | 1,481,498 | +0.46(+0.92%) |
Jul 29, 2008 | 49.04 | 50.74 | 48.50 | 50.06 | 2,426,907 | +2.22(+4.64%) |
Jul 28, 2008 | 48.04 | 49.45 | 47.49 | 47.84 | 1,839,546 | -0.28(-0.57%) |
Jul 25, 2008 | 47.53 | 49.00 | 46.35 | 48.11 | 3,652,301 | +4.28(+9.77%) |
Jul 24, 2008 | 47.35 | 47.48 | 43.55 | 43.83 | 3,551,025 | -3.40(-7.20%) |
Jul 23, 2008 | 48.42 | 49.14 | 47.18 | 47.23 | 2,223,726 | -1.61(-3.29%) |
Jul 22, 2008 | 50.16 | 51.31 | 48.34 | 48.84 | 1,813,975 | -1.53(-3.04%) |
Jul 21, 2008 | 50.10 | 50.67 | 48.80 | 50.37 | 1,924,778 | +0.53(+1.06%) |
Jul 18, 2008 | 50.07 | 52.70 | 49.74 | 49.84 | 1,799,483 | -0.82(-1.62%) |
Jul 17, 2008 | 50.33 | 54.23 | 49.67 | 50.66 | 4,128,193 | -4.34(-7.88%) |
Jul 16, 2008 | 54.81 | 55.60 | 52.35 | 55.00 | 2,010,592 | +0.48(+0.89%) |
Jul 15, 2008 | 55.37 | 55.74 | 53.05 | 54.52 | 2,246,810 | -1.36(-2.43%) |
Jul 14, 2008 | 57.46 | 57.46 | 54.82 | 55.87 | 1,263,781 | -0.67(-1.19%) |
Jul 11, 2008 | 56.15 | 56.78 | 54.65 | 56.55 | 1,206,571 | +0.07(+0.12%) |
Jul 10, 2008 | 53.68 | 56.65 | 53.09 | 56.48 | 2,038,310 | +2.94(+5.50%) |
Jul 09, 2008 | 55.03 | 56.51 | 53.32 | 53.54 | 2,317,667 | +0.82(+1.56%) |
Jul 08, 2008 | 53.38 | 53.38 | 51.08 | 52.72 | 3,114,566 | -0.73(-1.36%) |
Jul 07, 2008 | 53.02 | 55.31 | 52.34 | 53.44 | 1,739,056 | +0.50(+0.94%) |
Jul 04, 2008 | 52.11 | 54.57 | 51.52 | 52.95 | 1,257,933 | +0.00(+0.00%) |
Jul 03, 2008 | 52.11 | 54.57 | 51.52 | 52.95 | 1,257,933 | +0.51(+0.98%) |
Jul 02, 2008 | 59.87 | 59.95 | 52.16 | 52.43 | 3,650,686 | -7.41(-12.38%) |
Jul 01, 2008 | 58.53 | 59.94 | 57.80 | 59.84 | 2,965,848 | +0.78(+1.32%) |
Jun 30, 2008 | 59.10 | 60.02 | 58.53 | 59.06 | 1,209,278 | +0.15(+0.26%) |
Jun 27, 2008 | 58.69 | 60.09 | 58.45 | 58.91 | 1,524,551 | +0.21(+0.37%) |
Jun 26, 2008 | 59.18 | 59.96 | 57.94 | 58.69 | 2,453,719 | +0.78(+1.35%) |
Jun 25, 2008 | 56.79 | 58.49 | 55.19 | 57.91 | 2,122,538 | +1.42(+2.51%) |
Jun 24, 2008 | 59.70 | 59.99 | 56.17 | 56.49 | 2,922,969 | +0.20(+0.35%) |
Jun 23, 2008 | 54.96 | 56.60 | 54.72 | 56.29 | 1,109,994 | +1.56(+2.86%) |
Jun 20, 2008 | 56.27 | 56.49 | 54.60 | 54.73 | 1,529,827 | -1.76(-3.12%) |
Jun 19, 2008 | 56.21 | 57.08 | 55.89 | 56.49 | 1,361,643 | +0.48(+0.86%) |
Jun 18, 2008 | 54.82 | 56.15 | 54.10 | 56.01 | 1,482,425 | +1.03(+1.87%) |
Jun 17, 2008 | 55.45 | 57.22 | 54.73 | 54.98 | 1,494,608 | +1.60(+3.00%) |
Jun 16, 2008 | 52.51 | 53.72 | 52.13 | 53.38 | 802,717 | +0.59(+1.12%) |
Jun 13, 2008 | 51.27 | 52.81 | 51.11 | 52.79 | 864,659 | +1.86(+3.66%) |
Jun 12, 2008 | 51.73 | 52.43 | 50.46 | 50.93 | 1,109,994 | -0.62(-1.20%) |
Jun 11, 2008 | 52.99 | 53.25 | 51.35 | 51.55 | 1,199,112 | -1.20(-2.28%) |
Jun 10, 2008 | 52.96 | 53.78 | 52.13 | 52.76 | 973,493 | -1.03(-1.91%) |
Jun 09, 2008 | 52.18 | 53.87 | 52.18 | 53.78 | 1,068,458 | +1.82(+3.49%) |
Jun 06, 2008 | 53.16 | 53.63 | 51.81 | 51.97 | 855,975 | -1.69(-3.14%) |
Jun 05, 2008 | 52.12 | 53.65 | 52.11 | 53.65 | 1,231,234 | +2.07(+4.01%) |
Jun 04, 2008 | 52.10 | 52.86 | 51.51 | 51.58 | 808,836 | -0.92(-1.75%) |
Jun 03, 2008 | 53.23 | 53.23 | 51.40 | 52.50 | 1,284,303 | -0.31(-0.59%) |
Jun 02, 2008 | 52.03 | 53.09 | 51.55 | 52.82 | 1,142,419 | +0.74(+1.43%) |
May 30, 2008 | 51.35 | 52.80 | 51.35 | 52.07 | 2,657,313 | +0.90(+1.77%) |
May 29, 2008 | 52.05 | 52.05 | 50.31 | 51.17 | 982,000 | -0.88(-1.69%) |
May 28, 2008 | 50.38 | 52.16 | 50.00 | 52.05 | 1,220,724 | +1.75(+3.49%) |
May 27, 2008 | 50.80 | 51.18 | 49.77 | 50.30 | 1,008,839 | -0.50(-0.98%) |
May 26, 2008 | 51.43 | 51.58 | 49.75 | 50.79 | 0 | +0.00(+0.00%) |
May 23, 2008 | 51.43 | 51.58 | 49.75 | 50.79 | 944,301 | -0.51(-1.00%) |
May 22, 2008 | 50.99 | 52.09 | 50.79 | 51.31 | 1,477,385 | +0.53(+1.04%) |
May 21, 2008 | 51.58 | 52.24 | 50.72 | 50.78 | 1,041,538 | -0.84(-1.62%) |
May 20, 2008 | 50.87 | 51.67 | 49.87 | 51.61 | 728,221 | +0.40(+0.78%) |
May 19, 2008 | 51.34 | 52.19 | 50.92 | 51.22 | 1,135,882 | -1.00(-1.91%) |
May 16, 2008 | 51.88 | 52.41 | 51.39 | 52.21 | 791,706 | +0.36(+0.69%) |
May 15, 2008 | 50.93 | 51.85 | 50.56 | 51.85 | 1,004,308 | +1.10(+2.17%) |
May 14, 2008 | 50.56 | 52.08 | 49.90 | 50.75 | 1,599,788 | +0.38(+0.75%) |
May 13, 2008 | 48.35 | 50.40 | 48.35 | 50.37 | 1,690,742 | +1.65(+3.40%) |
May 12, 2008 | 47.85 | 48.73 | 46.83 | 48.72 | 1,346,948 | +1.02(+2.14%) |
May 09, 2008 | 47.74 | 47.85 | 46.89 | 47.70 | 1,061,649 | -0.38(-0.80%) |
May 08, 2008 | 47.27 | 48.10 | 47.27 | 48.08 | 1,346,883 | +1.16(+2.47%) |
May 07, 2008 | 47.77 | 48.26 | 46.58 | 46.92 | 1,296,447 | -0.87(-1.81%) |
May 06, 2008 | 48.20 | 48.27 | 47.47 | 47.79 | 857,299 | -0.42(-0.87%) |
May 05, 2008 | 46.25 | 48.27 | 46.25 | 48.21 | 904,927 | +1.42(+3.03%) |
May 02, 2008 | 46.73 | 47.28 | 46.33 | 46.79 | 903,263 | +0.28(+0.59%) |
May 01, 2008 | 46.18 | 46.76 | 45.29 | 46.52 | 1,008,896 | -0.05(-0.10%) |
Apr 30, 2008 | 46.75 | 47.51 | 46.42 | 46.56 | 810,964 | -0.15(-0.31%) |
Apr 29, 2008 | 47.32 | 47.52 | 46.66 | 46.71 | 1,291,165 | -0.78(-1.65%) |
Apr 28, 2008 | 47.14 | 47.87 | 46.17 | 47.49 | 2,122,851 | +0.31(+0.67%) |
Apr 25, 2008 | 46.01 | 47.18 | 45.40 | 47.18 | 1,081,903 | +1.38(+3.01%) |
Apr 24, 2008 | 46.30 | 46.30 | 44.70 | 45.80 | 1,301,437 | -0.32(-0.70%) |
Apr 23, 2008 | 46.80 | 46.80 | 45.62 | 46.12 | 1,060,985 | -0.70(-1.51%) |
Apr 22, 2008 | 47.89 | 48.03 | 46.31 | 46.83 | 1,045,392 | -0.90(-1.89%) |
Apr 21, 2008 | 47.35 | 48.23 | 46.80 | 47.73 | 1,253,114 | +0.19(+0.40%) |
Apr 18, 2008 | 47.58 | 48.18 | 46.90 | 47.54 | 1,056,452 | -0.19(-0.40%) |
Apr 17, 2008 | 47.42 | 48.99 | 45.78 | 47.73 | 2,275,266 | -1.51(-3.07%) |
Apr 16, 2008 | 48.01 | 49.24 | 48.01 | 49.24 | 1,141,209 | +1.73(+3.64%) |
Apr 15, 2008 | 47.90 | 48.12 | 46.38 | 47.51 | 992,536 | -0.08(-0.18%) |
Apr 14, 2008 | 46.99 | 47.98 | 46.34 | 47.59 | 878,192 | +0.29(+0.62%) |
Apr 11, 2008 | 47.90 | 48.03 | 47.07 | 47.30 | 392,801 | -1.01(-2.09%) |
Apr 10, 2008 | 47.33 | 48.50 | 46.49 | 48.31 | 647,729 | +0.98(+2.07%) |
Apr 09, 2008 | 48.34 | 48.50 | 46.99 | 47.33 | 855,046 | -1.29(-2.65%) |
Apr 08, 2008 | 47.38 | 48.68 | 47.38 | 48.62 | 713,602 | +0.80(+1.67%) |
Apr 07, 2008 | 48.25 | 48.83 | 47.28 | 47.82 | 1,182,889 | -0.21(-0.45%) |
Apr 04, 2008 | 47.17 | 48.10 | 46.99 | 48.04 | 881,064 | +0.74(+1.57%) |
Apr 03, 2008 | 46.35 | 47.59 | 45.81 | 47.29 | 1,421,975 | +0.70(+1.51%) |
Apr 02, 2008 | 46.07 | 47.09 | 45.91 | 46.59 | 1,306,226 | +0.44(+0.96%) |
Apr 01, 2008 | 45.80 | 46.24 | 44.80 | 46.14 | 1,601,355 | +0.28(+0.62%) |
Mar 31, 2008 | 45.84 | 46.14 | 44.81 | 45.86 | 851,282 | +0.19(+0.42%) |
Mar 28, 2008 | 45.43 | 46.08 | 45.18 | 45.67 | 635,855 | +0.41(+0.91%) |
Mar 27, 2008 | 46.89 | 46.91 | 45.06 | 45.25 | 1,800,482 | -1.53(-3.28%) |
Mar 26, 2008 | 45.97 | 46.96 | 45.85 | 46.79 | 1,300,681 | +0.70(+1.53%) |
Mar 25, 2008 | 45.22 | 46.38 | 45.20 | 46.08 | 1,051,403 | +0.97(+2.14%) |
Mar 24, 2008 | 43.78 | 45.88 | 43.57 | 45.12 | 1,558,906 | +2.15(+4.99%) |
Mar 21, 2008 | 42.14 | 43.35 | 41.78 | 42.97 | 1,603,992 | +0.00(+0.00%) |
Mar 20, 2008 | 42.14 | 43.35 | 41.78 | 42.97 | 1,603,992 | +0.59(+1.39%) |
Mar 19, 2008 | 45.16 | 46.34 | 42.38 | 42.38 | 2,215,923 | -2.51(-5.58%) |
Mar 18, 2008 | 42.73 | 44.95 | 42.73 | 44.89 | 1,623,022 | +2.94(+7.01%) |
Mar 17, 2008 | 42.21 | 42.80 | 41.08 | 41.95 | 1,194,566 | -1.27(-2.94%) |
Mar 14, 2008 | 43.94 | 44.24 | 42.43 | 43.22 | 891,480 | -0.72(-1.64%) |
Mar 13, 2008 | 42.52 | 44.14 | 41.91 | 43.94 | 1,132,067 | +0.85(+1.97%) |
Mar 12, 2008 | 42.73 | 43.78 | 42.73 | 43.09 | 917,078 | +0.29(+0.68%) |
Mar 11, 2008 | 42.40 | 43.06 | 41.39 | 42.80 | 1,373,788 | +1.71(+4.16%) |
Mar 10, 2008 | 42.90 | 42.90 | 40.95 | 41.09 | 915,547 | -1.84(-4.28%) |
Mar 07, 2008 | 43.76 | 44.21 | 42.56 | 42.93 | 992,150 | -1.01(-2.30%) |
Mar 06, 2008 | 44.83 | 45.12 | 43.85 | 43.94 | 846,638 | -1.20(-2.65%) |
Mar 05, 2008 | 43.92 | 45.31 | 43.92 | 45.13 | 1,436,715 | +1.20(+2.72%) |
Mar 04, 2008 | 42.72 | 44.51 | 42.72 | 43.94 | 2,211,637 | +1.00(+2.34%) |
Mar 03, 2008 | 42.41 | 43.67 | 42.03 | 42.93 | 1,394,348 | +0.44(+1.05%) |
Feb 29, 2008 | 42.77 | 43.65 | 42.20 | 42.49 | 1,771,090 | -1.28(-2.92%) |
Feb 28, 2008 | 43.43 | 44.33 | 43.17 | 43.77 | 1,390,711 | -0.05(-0.10%) |
Feb 27, 2008 | 43.55 | 44.76 | 43.18 | 43.81 | 1,530,518 | -0.20(-0.45%) |
Feb 26, 2008 | 43.44 | 44.97 | 43.31 | 44.01 | 1,907,228 | +0.50(+1.14%) |
Feb 25, 2008 | 41.06 | 43.75 | 40.91 | 43.52 | 2,298,542 | +2.59(+6.33%) |
Feb 22, 2008 | 40.47 | 41.15 | 39.08 | 40.93 | 1,152,746 | +0.50(+1.23%) |
Feb 21, 2008 | 40.83 | 41.48 | 39.63 | 40.43 | 1,775,459 | +0.84(+2.13%) |
Feb 20, 2008 | 38.63 | 39.84 | 38.58 | 39.59 | 1,447,054 | +0.26(+0.66%) |
Feb 19, 2008 | 38.61 | 39.65 | 38.61 | 39.32 | 1,208,131 | +1.49(+3.93%) |
Feb 18, 2008 | 38.13 | 38.31 | 37.26 | 37.84 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 38.13 | 38.31 | 37.26 | 37.84 | 979,300 | -0.57(-1.50%) |
Feb 14, 2008 | 38.61 | 39.36 | 37.94 | 38.41 | 1,117,633 | -0.09(-0.24%) |
Feb 13, 2008 | 38.51 | 38.69 | 37.56 | 38.51 | 1,081,200 | +0.39(+1.03%) |
Feb 12, 2008 | 37.59 | 39.07 | 37.54 | 38.11 | 998,042 | +0.65(+1.74%) |
Feb 11, 2008 | 38.46 | 38.46 | 36.21 | 37.46 | 1,915,867 | -1.09(-2.82%) |
Feb 08, 2008 | 37.49 | 38.96 | 37.39 | 38.55 | 923,630 | +1.01(+2.69%) |
Feb 07, 2008 | 36.21 | 37.85 | 36.02 | 37.54 | 758,759 | +1.05(+2.88%) |
Feb 06, 2008 | 37.35 | 38.12 | 36.44 | 36.49 | 1,106,467 | -0.74(-1.98%) |
Feb 05, 2008 | 37.50 | 37.67 | 37.02 | 37.23 | 1,050,283 | -0.90(-2.35%) |
Feb 04, 2008 | 38.69 | 38.93 | 37.85 | 38.12 | 784,773 | -0.63(-1.62%) |
Feb 01, 2008 | 37.89 | 39.09 | 37.78 | 38.75 | 984,190 | +1.05(+2.78%) |
Jan 31, 2008 | 36.62 | 37.95 | 36.34 | 37.70 | 1,851,409 | +0.61(+1.63%) |
Jan 30, 2008 | 37.53 | 38.11 | 36.95 | 37.10 | 1,367,803 | -0.58(-1.55%) |
Jan 29, 2008 | 36.74 | 37.90 | 36.60 | 37.68 | 1,160,250 | +0.96(+2.61%) |
Jan 28, 2008 | 35.45 | 36.77 | 35.15 | 36.72 | 1,069,298 | +0.67(+1.87%) |
Jan 25, 2008 | 36.25 | 36.97 | 35.43 | 36.05 | 1,225,972 | +0.13(+0.36%) |
Jan 24, 2008 | 34.67 | 36.38 | 34.62 | 35.92 | 1,404,058 | +1.54(+4.48%) |
Jan 23, 2008 | 33.49 | 34.58 | 31.52 | 34.38 | 1,914,556 | +0.21(+0.61%) |
Jan 22, 2008 | 33.43 | 34.56 | 32.67 | 34.17 | 1,585,021 | -0.60(-1.72%) |
Jan 21, 2008 | 34.38 | 35.49 | 33.95 | 34.77 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 34.38 | 35.49 | 33.95 | 34.77 | 2,084,043 | +0.67(+1.98%) |
Jan 17, 2008 | 35.21 | 36.18 | 33.44 | 34.09 | 2,365,429 | -1.03(-2.94%) |
Jan 16, 2008 | 35.84 | 36.47 | 34.28 | 35.13 | 2,364,723 | -1.59(-4.32%) |
Jan 15, 2008 | 37.32 | 37.84 | 36.69 | 36.71 | 1,671,542 | -1.43(-3.76%) |
Jan 14, 2008 | 36.77 | 38.34 | 36.43 | 38.15 | 1,430,326 | +1.70(+4.67%) |
Jan 11, 2008 | 35.85 | 37.13 | 35.85 | 36.44 | 2,062,473 | +0.30(+0.83%) |
Jan 10, 2008 | 34.38 | 36.57 | 34.15 | 36.15 | 2,237,456 | +1.46(+4.20%) |
Jan 09, 2008 | 35.63 | 35.66 | 34.04 | 34.69 | 2,493,520 | -1.04(-2.92%) |
Jan 08, 2008 | 36.38 | 37.72 | 35.69 | 35.73 | 2,577,145 | -0.58(-1.60%) |
Jan 07, 2008 | 38.23 | 38.26 | 34.94 | 36.31 | 3,310,363 | -2.02(-5.28%) |
Jan 04, 2008 | 39.76 | 39.76 | 38.22 | 38.34 | 1,492,663 | -1.89(-4.70%) |
Jan 03, 2008 | 40.86 | 41.30 | 40.08 | 40.23 | 1,242,679 | -0.64(-1.56%) |
Jan 02, 2008 | 41.28 | 41.87 | 40.50 | 40.86 | 858,287 | -0.66(-1.59%) |
Jan 01, 2008 | 41.48 | 41.83 | 41.12 | 41.52 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 41.48 | 41.83 | 41.12 | 41.52 | 518,365 | -0.09(-0.22%) |
Dec 28, 2007 | 42.04 | 42.31 | 41.44 | 41.62 | 426,435 | +0.08(+0.20%) |
Dec 27, 2007 | 42.14 | 42.90 | 41.42 | 41.53 | 710,555 | -1.12(-2.62%) |
Dec 26, 2007 | 42.45 | 42.90 | 41.79 | 42.65 | 544,693 | +0.70(+1.66%) |
Dec 24, 2007 | 42.19 | 42.40 | 41.84 | 41.95 | 479,298 | -0.17(-0.40%) |
Dec 21, 2007 | 41.68 | 42.57 | 41.43 | 42.12 | 1,961,446 | +0.97(+2.35%) |
Dec 20, 2007 | 40.72 | 41.16 | 39.75 | 41.16 | 751,841 | +0.79(+1.95%) |
Dec 19, 2007 | 40.83 | 41.91 | 40.03 | 40.37 | 1,922,286 | -0.70(-1.70%) |
Dec 18, 2007 | 41.54 | 41.87 | 40.55 | 41.06 | 1,083,514 | -0.18(-0.43%) |
Dec 17, 2007 | 41.75 | 42.32 | 41.10 | 41.24 | 1,778,222 | -0.81(-1.93%) |
Dec 14, 2007 | 40.86 | 42.63 | 40.86 | 42.05 | 1,997,961 | +0.84(+2.05%) |
Dec 13, 2007 | 41.19 | 41.32 | 40.08 | 41.21 | 1,038,495 | -0.25(-0.61%) |
Dec 12, 2007 | 42.25 | 42.25 | 41.17 | 41.46 | 1,116,667 | +0.44(+1.08%) |
Dec 11, 2007 | 42.83 | 42.89 | 40.99 | 41.02 | 870,471 | -1.80(-4.20%) |
Dec 10, 2007 | 42.47 | 43.07 | 42.41 | 42.82 | 678,027 | +0.38(+0.88%) |
Dec 07, 2007 | 41.23 | 42.73 | 41.09 | 42.44 | 768,077 | +1.22(+2.95%) |
Dec 06, 2007 | 40.07 | 41.37 | 40.04 | 41.22 | 1,225,658 | +1.32(+3.30%) |
Dec 05, 2007 | 39.12 | 40.16 | 39.12 | 39.91 | 1,490,760 | +1.01(+2.60%) |
Dec 04, 2007 | 38.84 | 39.42 | 38.33 | 38.90 | 786,268 | -0.36(-0.92%) |