Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 44.74 | 45.72 | 44.02 | 45.26 | 375,106 | +0.75(+1.69%) |
Oct 30, 2008 | 43.46 | 44.63 | 42.97 | 44.51 | 351,175 | +2.13(+5.02%) |
Oct 29, 2008 | 41.90 | 43.79 | 41.72 | 42.39 | 499,866 | +0.69(+1.66%) |
Oct 28, 2008 | 38.69 | 41.69 | 38.43 | 41.69 | 840,799 | +4.56(+12.28%) |
Oct 27, 2008 | 37.12 | 38.28 | 36.75 | 37.13 | 460,403 | -0.76(-2.01%) |
Oct 24, 2008 | 36.83 | 38.41 | 36.77 | 37.89 | 351,432 | -1.50(-3.82%) |
Oct 23, 2008 | 40.19 | 40.34 | 37.86 | 39.40 | 504,637 | -0.63(-1.58%) |
Oct 22, 2008 | 42.32 | 42.67 | 39.23 | 40.03 | 732,160 | -3.29(-7.59%) |
Oct 21, 2008 | 44.43 | 44.70 | 42.71 | 43.32 | 340,190 | -1.62(-3.61%) |
Oct 20, 2008 | 43.21 | 44.94 | 42.90 | 44.94 | 159,823 | +2.04(+4.76%) |
Oct 17, 2008 | 41.56 | 44.13 | 41.06 | 42.90 | 275,314 | +0.17(+0.40%) |
Oct 16, 2008 | 42.19 | 43.00 | 38.92 | 42.73 | 637,036 | +0.38(+0.91%) |
Oct 15, 2008 | 44.93 | 45.00 | 41.93 | 42.34 | 735,796 | -3.59(-7.81%) |
Oct 14, 2008 | 46.49 | 46.96 | 44.06 | 45.93 | 679,365 | +0.85(+1.89%) |
Oct 13, 2008 | 41.72 | 45.11 | 41.72 | 45.08 | 677,285 | +4.64(+11.47%) |
Oct 10, 2008 | 40.34 | 41.32 | 36.84 | 40.44 | 725,171 | -1.41(-3.37%) |
Oct 09, 2008 | 45.10 | 45.39 | 41.61 | 41.85 | 404,121 | -2.68(-6.02%) |
Oct 08, 2008 | 44.62 | 46.07 | 42.68 | 44.53 | 870,807 | -1.06(-2.32%) |
Oct 07, 2008 | 47.41 | 49.21 | 45.41 | 45.59 | 571,414 | -1.09(-2.34%) |
Oct 06, 2008 | 50.10 | 50.25 | 44.97 | 46.68 | 925,794 | -3.95(-7.81%) |
Oct 03, 2008 | 51.35 | 52.20 | 50.40 | 50.64 | 0 | -0.05(-0.10%) |
Oct 02, 2008 | 52.74 | 52.94 | 50.13 | 50.69 | 495,323 | -2.39(-4.51%) |
Oct 01, 2008 | 53.05 | 54.03 | 52.36 | 53.08 | 376,929 | -1.15(-2.13%) |
Sep 30, 2008 | 54.91 | 55.37 | 52.95 | 54.23 | 392,160 | +0.09(+0.16%) |
Sep 29, 2008 | 56.07 | 56.07 | 53.36 | 54.15 | 420,421 | -2.92(-5.12%) |
Sep 26, 2008 | 55.87 | 57.12 | 55.22 | 57.07 | 0 | +0.47(+0.83%) |
Sep 25, 2008 | 55.87 | 57.09 | 55.35 | 56.60 | 282,333 | +0.89(+1.59%) |
Sep 24, 2008 | 56.18 | 56.67 | 55.46 | 55.71 | 204,075 | -0.50(-0.90%) |
Sep 23, 2008 | 56.35 | 56.95 | 55.59 | 56.22 | 458,019 | -0.26(-0.45%) |
Sep 22, 2008 | 56.55 | 57.33 | 55.85 | 56.47 | 298,640 | -0.41(-0.72%) |
Sep 19, 2008 | 54.88 | 56.94 | 53.82 | 56.88 | 0 | +2.31(+4.24%) |
Sep 18, 2008 | 54.24 | 55.66 | 53.12 | 54.57 | 759,661 | +0.32(+0.60%) |
Sep 17, 2008 | 53.96 | 55.05 | 53.58 | 54.24 | 681,814 | -0.57(-1.04%) |
Sep 16, 2008 | 55.77 | 55.99 | 53.10 | 54.81 | 827,109 | -1.13(-2.02%) |
Sep 15, 2008 | 55.69 | 57.52 | 55.43 | 55.94 | 274,769 | -2.02(-3.49%) |
Sep 12, 2008 | 56.89 | 58.09 | 56.31 | 57.97 | 365,750 | +0.62(+1.09%) |
Sep 11, 2008 | 56.51 | 58.28 | 55.92 | 57.34 | 369,166 | +0.48(+0.84%) |
Sep 10, 2008 | 55.87 | 57.22 | 55.50 | 56.87 | 453,431 | +1.41(+2.54%) |
Sep 09, 2008 | 56.37 | 57.09 | 55.09 | 55.46 | 249,099 | -0.78(-1.38%) |
Sep 08, 2008 | 56.28 | 56.66 | 54.78 | 56.23 | 228,935 | +1.28(+2.33%) |
Sep 05, 2008 | 55.05 | 55.17 | 53.81 | 54.95 | 0 | -0.50(-0.91%) |
Sep 04, 2008 | 54.24 | 55.73 | 54.24 | 55.46 | 437,966 | +0.49(+0.89%) |
Sep 03, 2008 | 54.86 | 55.44 | 54.05 | 54.97 | 185,657 | +0.02(+0.03%) |
Sep 02, 2008 | 55.96 | 56.75 | 54.43 | 54.95 | 121,827 | -0.21(-0.37%) |
Aug 29, 2008 | 55.27 | 55.68 | 54.48 | 55.16 | 0 | -0.83(-1.48%) |
Aug 28, 2008 | 55.14 | 56.57 | 55.14 | 55.99 | 173,713 | +1.12(+2.04%) |
Aug 27, 2008 | 54.29 | 55.68 | 53.76 | 54.87 | 203,698 | +0.58(+1.07%) |
Aug 26, 2008 | 54.76 | 55.45 | 53.86 | 54.29 | 338,452 | -0.69(-1.26%) |
Aug 25, 2008 | 55.33 | 55.52 | 54.53 | 54.98 | 335,715 | -0.76(-1.36%) |
Aug 22, 2008 | 55.51 | 56.10 | 55.28 | 55.74 | 0 | +0.57(+1.04%) |
Aug 21, 2008 | 55.08 | 55.57 | 54.63 | 55.17 | 206,029 | +0.06(+0.11%) |
Aug 20, 2008 | 55.44 | 55.73 | 54.52 | 55.11 | 215,645 | -0.16(-0.29%) |
Aug 19, 2008 | 56.08 | 56.90 | 54.76 | 55.27 | 262,684 | -1.12(-1.98%) |
Aug 18, 2008 | 56.80 | 57.29 | 56.19 | 56.39 | 338,463 | +0.01(+0.02%) |
Aug 15, 2008 | 55.81 | 56.63 | 55.81 | 56.38 | 0 | +0.56(+0.99%) |
Aug 14, 2008 | 54.59 | 56.10 | 54.58 | 55.82 | 302,464 | +1.12(+2.05%) |
Aug 13, 2008 | 54.81 | 54.96 | 53.69 | 54.70 | 212,854 | -0.32(-0.59%) |
Aug 12, 2008 | 55.14 | 55.52 | 54.77 | 55.03 | 381,634 | -0.35(-0.63%) |
Aug 11, 2008 | 55.22 | 55.83 | 55.02 | 55.38 | 284,304 | +0.01(+0.02%) |
Aug 08, 2008 | 54.20 | 55.54 | 54.12 | 55.37 | 304,604 | +1.31(+2.42%) |
Aug 07, 2008 | 55.11 | 55.11 | 53.89 | 54.06 | 259,648 | -1.23(-2.22%) |
Aug 06, 2008 | 55.11 | 55.51 | 54.73 | 55.29 | 204,091 | -0.23(-0.42%) |
Aug 05, 2008 | 55.16 | 55.52 | 54.90 | 55.52 | 280,419 | +0.83(+1.51%) |
Aug 04, 2008 | 53.60 | 55.09 | 53.34 | 54.70 | 354,507 | +1.15(+2.15%) |
Aug 01, 2008 | 52.45 | 53.95 | 51.56 | 53.54 | 289,679 | +1.16(+2.22%) |
Jul 31, 2008 | 53.79 | 55.09 | 52.35 | 52.38 | 453,858 | -2.93(-5.30%) |
Jul 30, 2008 | 54.07 | 55.37 | 54.07 | 55.31 | 590,724 | +1.53(+2.84%) |
Jul 29, 2008 | 51.24 | 55.18 | 51.24 | 53.78 | 1,254,715 | +6.85(+14.60%) |
Jul 28, 2008 | 47.09 | 47.47 | 46.72 | 46.93 | 265,798 | -0.10(-0.22%) |
Jul 25, 2008 | 46.46 | 47.20 | 46.22 | 47.03 | 204,652 | +0.62(+1.34%) |
Jul 24, 2008 | 47.12 | 47.74 | 46.39 | 46.41 | 249,989 | -0.73(-1.54%) |
Jul 23, 2008 | 46.51 | 47.39 | 46.27 | 47.14 | 247,137 | +0.77(+1.66%) |
Jul 22, 2008 | 45.76 | 46.58 | 45.66 | 46.37 | 280,988 | +0.23(+0.50%) |
Jul 21, 2008 | 45.51 | 46.22 | 45.51 | 46.14 | 175,364 | +0.49(+1.07%) |
Jul 18, 2008 | 44.95 | 45.88 | 44.90 | 45.65 | 264,052 | -0.03(-0.06%) |
Jul 17, 2008 | 45.26 | 46.22 | 44.92 | 45.67 | 415,105 | +0.57(+1.27%) |
Jul 16, 2008 | 44.98 | 45.29 | 44.45 | 45.10 | 369,516 | +0.16(+0.36%) |
Jul 15, 2008 | 44.09 | 45.65 | 43.56 | 44.94 | 411,163 | -0.24(-0.53%) |
Jul 14, 2008 | 46.08 | 46.27 | 44.56 | 45.18 | 315,264 | -0.85(-1.86%) |
Jul 11, 2008 | 46.30 | 46.60 | 45.46 | 46.03 | 177,013 | -0.70(-1.50%) |
Jul 10, 2008 | 46.28 | 46.89 | 45.99 | 46.73 | 318,203 | +0.39(+0.85%) |
Jul 09, 2008 | 46.73 | 47.02 | 46.22 | 46.34 | 248,046 | -0.38(-0.80%) |
Jul 08, 2008 | 46.30 | 46.90 | 45.72 | 46.72 | 327,403 | +0.51(+1.11%) |
Jul 07, 2008 | 46.55 | 47.16 | 45.85 | 46.20 | 184,483 | -0.02(-0.04%) |
Jul 04, 2008 | 46.34 | 46.85 | 46.08 | 46.22 | 109,453 | +0.00(+0.00%) |
Jul 03, 2008 | 46.34 | 46.85 | 46.08 | 46.22 | 109,453 | +0.06(+0.13%) |
Jul 02, 2008 | 47.78 | 47.93 | 46.16 | 46.16 | 235,681 | -1.61(-3.38%) |
Jul 01, 2008 | 47.07 | 47.83 | 46.88 | 47.78 | 240,191 | +0.29(+0.61%) |
Jun 30, 2008 | 47.41 | 48.11 | 47.10 | 47.49 | 250,178 | -0.24(-0.50%) |
Jun 27, 2008 | 47.89 | 47.98 | 47.42 | 47.72 | 368,266 | -0.33(-0.69%) |
Jun 26, 2008 | 48.49 | 48.81 | 48.06 | 48.06 | 327,891 | -0.90(-1.83%) |
Jun 25, 2008 | 49.01 | 49.27 | 48.72 | 48.95 | 403,545 | -0.05(-0.10%) |
Jun 24, 2008 | 49.07 | 49.38 | 48.69 | 49.01 | 326,697 | -0.33(-0.68%) |
Jun 23, 2008 | 49.72 | 49.79 | 49.06 | 49.34 | 234,053 | -0.24(-0.48%) |
Jun 20, 2008 | 49.16 | 49.60 | 48.54 | 49.58 | 560,761 | -0.15(-0.29%) |
Jun 19, 2008 | 49.71 | 49.75 | 48.71 | 49.72 | 325,923 | +0.15(+0.31%) |
Jun 18, 2008 | 50.07 | 50.09 | 49.19 | 49.57 | 168,292 | -0.64(-1.28%) |
Jun 17, 2008 | 50.68 | 50.90 | 50.15 | 50.21 | 240,191 | -0.42(-0.83%) |
Jun 16, 2008 | 50.75 | 50.76 | 50.11 | 50.63 | 164,560 | +0.01(+0.02%) |
Jun 13, 2008 | 49.64 | 50.95 | 49.63 | 50.62 | 263,285 | +0.98(+1.98%) |
Jun 12, 2008 | 49.76 | 50.21 | 49.24 | 49.64 | 327,336 | +0.05(+0.10%) |
Jun 11, 2008 | 49.66 | 50.04 | 49.57 | 49.59 | 346,003 | -0.20(-0.41%) |
Jun 10, 2008 | 49.39 | 50.10 | 48.76 | 49.79 | 248,690 | +0.38(+0.78%) |
Jun 09, 2008 | 49.68 | 49.96 | 49.08 | 49.41 | 184,326 | -0.37(-0.74%) |
Jun 06, 2008 | 50.91 | 50.91 | 49.66 | 49.77 | 196,559 | -1.60(-3.11%) |
Jun 05, 2008 | 50.65 | 51.41 | 50.45 | 51.37 | 249,372 | +0.93(+1.85%) |
Jun 04, 2008 | 50.65 | 51.15 | 50.34 | 50.44 | 212,332 | -0.29(-0.57%) |
Jun 03, 2008 | 50.59 | 50.89 | 50.36 | 50.73 | 268,200 | +0.12(+0.24%) |
Jun 02, 2008 | 50.41 | 50.86 | 50.16 | 50.61 | 315,867 | -0.03(-0.07%) |
May 30, 2008 | 50.31 | 50.65 | 49.73 | 50.65 | 326,733 | +0.51(+1.02%) |
May 29, 2008 | 48.88 | 50.19 | 48.88 | 50.13 | 302,443 | +1.26(+2.57%) |
May 28, 2008 | 48.44 | 49.05 | 48.38 | 48.88 | 380,806 | +0.54(+1.11%) |
May 27, 2008 | 47.32 | 48.44 | 47.32 | 48.34 | 198,265 | +1.02(+2.17%) |
May 26, 2008 | 48.13 | 48.13 | 47.20 | 47.31 | 0 | +0.00(+0.00%) |
May 23, 2008 | 48.13 | 48.13 | 47.20 | 47.31 | 134,221 | -1.05(-2.17%) |
May 22, 2008 | 48.05 | 48.56 | 47.79 | 48.37 | 219,514 | +0.22(+0.46%) |
May 21, 2008 | 48.78 | 49.27 | 48.05 | 48.14 | 127,416 | -0.64(-1.31%) |
May 20, 2008 | 49.08 | 49.08 | 48.58 | 48.78 | 263,561 | -0.68(-1.38%) |
May 19, 2008 | 49.97 | 50.15 | 49.24 | 49.47 | 297,881 | -0.14(-0.28%) |
May 16, 2008 | 49.63 | 49.75 | 49.20 | 49.60 | 141,986 | +0.38(+0.78%) |
May 15, 2008 | 49.29 | 49.33 | 48.85 | 49.22 | 167,089 | -0.26(-0.54%) |
May 14, 2008 | 49.08 | 49.85 | 48.88 | 49.48 | 483,969 | +0.72(+1.47%) |
May 13, 2008 | 48.44 | 48.94 | 48.06 | 48.77 | 317,200 | +0.09(+0.19%) |
May 12, 2008 | 48.68 | 48.94 | 48.11 | 48.67 | 343,612 | +0.15(+0.30%) |
May 09, 2008 | 48.21 | 48.55 | 47.50 | 48.53 | 329,634 | -0.27(-0.56%) |
May 08, 2008 | 48.64 | 48.85 | 48.19 | 48.80 | 316,797 | +0.15(+0.32%) |
May 07, 2008 | 48.98 | 49.07 | 48.50 | 48.65 | 259,284 | +0.00(+0.00%) |
May 06, 2008 | 48.46 | 49.07 | 47.76 | 48.65 | 422,334 | +0.29(+0.60%) |
May 05, 2008 | 48.57 | 48.65 | 48.06 | 48.36 | 281,804 | +0.15(+0.32%) |
May 02, 2008 | 48.34 | 48.92 | 47.84 | 48.20 | 222,275 | -0.28(-0.58%) |
May 01, 2008 | 47.45 | 48.94 | 46.96 | 48.49 | 341,575 | +1.43(+3.03%) |
Apr 30, 2008 | 48.12 | 48.85 | 46.95 | 47.06 | 618,189 | -1.25(-2.58%) |
Apr 29, 2008 | 46.15 | 50.22 | 46.15 | 48.31 | 669,308 | +3.08(+6.82%) |
Apr 28, 2008 | 44.73 | 45.65 | 44.32 | 45.22 | 272,193 | +0.71(+1.59%) |
Apr 25, 2008 | 44.12 | 44.61 | 43.28 | 44.51 | 191,093 | +0.15(+0.33%) |
Apr 24, 2008 | 44.04 | 44.64 | 43.68 | 44.37 | 286,099 | +0.28(+0.64%) |
Apr 23, 2008 | 43.99 | 44.33 | 43.80 | 44.09 | 218,777 | +0.03(+0.08%) |
Apr 22, 2008 | 44.76 | 44.76 | 43.86 | 44.05 | 310,574 | -0.69(-1.55%) |
Apr 21, 2008 | 44.89 | 44.97 | 44.60 | 44.74 | 275,814 | -0.44(-0.96%) |
Apr 18, 2008 | 44.72 | 45.43 | 44.72 | 45.18 | 252,275 | +1.08(+2.44%) |
Apr 17, 2008 | 44.20 | 44.43 | 43.59 | 44.10 | 293,610 | -0.41(-0.92%) |
Apr 16, 2008 | 42.62 | 44.52 | 42.43 | 44.51 | 478,320 | +2.29(+5.42%) |
Apr 15, 2008 | 42.43 | 42.50 | 42.09 | 42.22 | 257,136 | +0.11(+0.26%) |
Apr 14, 2008 | 42.63 | 42.85 | 42.11 | 42.11 | 207,123 | -0.60(-1.40%) |
Apr 11, 2008 | 42.59 | 42.90 | 42.56 | 42.71 | 435,488 | -0.46(-1.07%) |
Apr 10, 2008 | 42.54 | 43.21 | 42.39 | 43.17 | 366,653 | +0.63(+1.49%) |
Apr 09, 2008 | 42.92 | 43.01 | 42.44 | 42.54 | 571,051 | -0.25(-0.58%) |
Apr 08, 2008 | 42.81 | 42.93 | 42.36 | 42.79 | 391,822 | -0.29(-0.67%) |
Apr 07, 2008 | 42.74 | 43.08 | 42.52 | 43.08 | 398,378 | +0.67(+1.57%) |
Apr 04, 2008 | 42.09 | 42.57 | 41.93 | 42.41 | 457,379 | +0.42(+1.00%) |
Apr 03, 2008 | 42.32 | 42.42 | 41.57 | 41.99 | 480,207 | -0.44(-1.03%) |
Apr 02, 2008 | 42.74 | 43.39 | 42.23 | 42.43 | 460,891 | -0.50(-1.17%) |
Apr 01, 2008 | 41.14 | 43.22 | 41.14 | 42.93 | 540,146 | +2.18(+5.34%) |
Mar 31, 2008 | 41.20 | 41.34 | 40.33 | 40.75 | 508,069 | -0.19(-0.46%) |
Mar 28, 2008 | 41.77 | 41.83 | 40.85 | 40.94 | 280,620 | -0.60(-1.44%) |
Mar 27, 2008 | 41.86 | 42.38 | 41.30 | 41.54 | 417,158 | -0.15(-0.35%) |
Mar 26, 2008 | 42.29 | 42.49 | 41.31 | 41.69 | 486,966 | -1.11(-2.59%) |
Mar 25, 2008 | 42.70 | 43.15 | 42.44 | 42.80 | 318,772 | +0.01(+0.02%) |
Mar 24, 2008 | 42.23 | 42.96 | 41.88 | 42.79 | 497,083 | +0.71(+1.68%) |
Mar 21, 2008 | 41.56 | 42.13 | 41.40 | 42.08 | 363,375 | +0.00(+0.00%) |
Mar 20, 2008 | 41.56 | 42.13 | 41.40 | 42.08 | 363,375 | +0.52(+1.25%) |
Mar 19, 2008 | 42.90 | 43.32 | 41.56 | 41.56 | 280,726 | -1.22(-2.86%) |
Mar 18, 2008 | 42.56 | 42.94 | 41.57 | 42.78 | 284,749 | +1.20(+2.90%) |
Mar 17, 2008 | 41.29 | 42.28 | 41.11 | 41.57 | 334,705 | -0.54(-1.28%) |
Mar 14, 2008 | 42.86 | 42.86 | 41.46 | 42.11 | 436,542 | -0.79(-1.83%) |
Mar 13, 2008 | 42.92 | 43.37 | 41.28 | 42.90 | 681,709 | -0.32(-0.73%) |
Mar 12, 2008 | 44.38 | 44.55 | 43.20 | 43.21 | 549,745 | -0.99(-2.24%) |
Mar 11, 2008 | 44.50 | 44.61 | 43.51 | 44.21 | 463,701 | +0.62(+1.43%) |
Mar 10, 2008 | 45.76 | 45.76 | 43.49 | 43.58 | 394,276 | -2.20(-4.81%) |
Mar 07, 2008 | 45.82 | 46.34 | 45.53 | 45.79 | 251,752 | -0.55(-1.18%) |
Mar 06, 2008 | 47.41 | 47.44 | 46.33 | 46.33 | 395,093 | -1.24(-2.60%) |
Mar 05, 2008 | 48.19 | 48.46 | 47.35 | 47.57 | 260,005 | -0.84(-1.73%) |
Mar 04, 2008 | 47.55 | 48.65 | 47.25 | 48.41 | 327,084 | +0.44(+0.93%) |
Mar 03, 2008 | 48.61 | 48.61 | 47.36 | 47.96 | 368,450 | -0.34(-0.71%) |
Feb 29, 2008 | 50.33 | 50.33 | 48.07 | 48.31 | 718,116 | -3.59(-6.91%) |
Feb 28, 2008 | 51.99 | 52.38 | 51.19 | 51.89 | 230,620 | -0.09(-0.18%) |
Feb 27, 2008 | 51.64 | 52.28 | 51.42 | 51.99 | 174,663 | +0.03(+0.05%) |
Feb 26, 2008 | 51.83 | 52.43 | 51.36 | 51.96 | 256,842 | +0.11(+0.21%) |
Feb 25, 2008 | 50.13 | 52.08 | 49.95 | 51.85 | 288,335 | +1.78(+3.55%) |
Feb 22, 2008 | 50.51 | 50.51 | 49.46 | 50.07 | 288,920 | -0.38(-0.76%) |
Feb 21, 2008 | 50.83 | 51.52 | 50.31 | 50.46 | 407,973 | -0.21(-0.40%) |
Feb 20, 2008 | 50.22 | 50.79 | 49.71 | 50.66 | 308,588 | +0.10(+0.20%) |
Feb 19, 2008 | 51.35 | 51.77 | 50.25 | 50.56 | 183,461 | -0.44(-0.85%) |
Feb 18, 2008 | 50.85 | 51.26 | 50.47 | 51.00 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 50.85 | 51.26 | 50.47 | 51.00 | 252,659 | -0.16(-0.32%) |
Feb 14, 2008 | 51.25 | 51.51 | 50.74 | 51.16 | 336,088 | -0.36(-0.70%) |
Feb 13, 2008 | 50.41 | 51.97 | 50.41 | 51.52 | 687,108 | +1.63(+3.27%) |
Feb 12, 2008 | 50.14 | 50.38 | 49.69 | 49.89 | 462,647 | +0.04(+0.09%) |
Feb 11, 2008 | 50.39 | 50.39 | 49.26 | 49.84 | 304,123 | -0.40(-0.80%) |
Feb 08, 2008 | 50.63 | 51.21 | 50.13 | 50.24 | 287,381 | -0.58(-1.14%) |
Feb 07, 2008 | 49.77 | 50.89 | 49.58 | 50.83 | 274,116 | +0.73(+1.45%) |
Feb 06, 2008 | 50.75 | 50.95 | 50.06 | 50.10 | 180,868 | -0.51(-1.01%) |
Feb 05, 2008 | 50.85 | 51.43 | 50.40 | 50.61 | 294,437 | -1.07(-2.07%) |
Feb 04, 2008 | 52.00 | 52.00 | 50.94 | 51.68 | 244,435 | -0.32(-0.61%) |
Feb 01, 2008 | 50.50 | 52.06 | 50.16 | 52.00 | 322,518 | +1.49(+2.96%) |
Jan 31, 2008 | 48.44 | 50.91 | 48.24 | 50.50 | 286,696 | +1.26(+2.55%) |
Jan 30, 2008 | 49.40 | 50.55 | 49.13 | 49.25 | 212,827 | -0.36(-0.72%) |
Jan 29, 2008 | 48.27 | 49.82 | 48.16 | 49.60 | 354,127 | +1.50(+3.13%) |
Jan 28, 2008 | 48.06 | 48.36 | 47.37 | 48.10 | 533,824 | -0.25(-0.51%) |
Jan 25, 2008 | 49.16 | 49.83 | 47.91 | 48.35 | 514,508 | -0.56(-1.14%) |
Jan 24, 2008 | 48.95 | 49.29 | 48.45 | 48.90 | 529,845 | +0.21(+0.44%) |
Jan 23, 2008 | 46.77 | 48.82 | 46.22 | 48.69 | 572,616 | +0.85(+1.79%) |
Jan 22, 2008 | 46.54 | 48.50 | 44.70 | 47.84 | 597,611 | -0.56(-1.15%) |
Jan 21, 2008 | 48.90 | 49.77 | 48.06 | 48.39 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 48.90 | 49.77 | 48.06 | 48.39 | 731,550 | -0.27(-0.56%) |
Jan 17, 2008 | 49.42 | 49.66 | 48.41 | 48.66 | 886,312 | -0.55(-1.11%) |
Jan 16, 2008 | 49.99 | 50.36 | 48.94 | 49.21 | 559,579 | -1.18(-2.34%) |
Jan 15, 2008 | 51.92 | 51.92 | 50.12 | 50.39 | 681,914 | -1.89(-3.61%) |
Jan 14, 2008 | 53.51 | 53.54 | 52.10 | 52.28 | 542,311 | -0.61(-1.16%) |
Jan 11, 2008 | 52.04 | 53.23 | 51.22 | 52.89 | 588,143 | +0.61(+1.18%) |
Jan 10, 2008 | 50.98 | 52.79 | 50.31 | 52.28 | 564,027 | +1.03(+2.00%) |
Jan 09, 2008 | 50.86 | 51.39 | 49.81 | 51.25 | 643,164 | +0.26(+0.52%) |
Jan 08, 2008 | 50.54 | 51.65 | 50.54 | 50.99 | 825,437 | +0.53(+1.05%) |
Jan 07, 2008 | 52.45 | 52.96 | 49.77 | 50.46 | 917,095 | -1.86(-3.56%) |
Jan 04, 2008 | 53.51 | 53.72 | 51.71 | 52.32 | 626,653 | -1.75(-3.24%) |
Jan 03, 2008 | 53.79 | 54.33 | 53.41 | 54.07 | 570,583 | +0.18(+0.33%) |
Jan 02, 2008 | 53.78 | 53.89 | 53.36 | 53.89 | 603,128 | +0.07(+0.13%) |
Jan 01, 2008 | 53.19 | 54.14 | 52.79 | 53.82 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 53.19 | 54.14 | 52.79 | 53.82 | 421,786 | +0.72(+1.35%) |
Dec 28, 2007 | 51.63 | 53.29 | 51.63 | 53.11 | 459,252 | +1.14(+2.20%) |
Dec 27, 2007 | 51.51 | 52.00 | 51.51 | 51.96 | 263,517 | +0.06(+0.12%) |
Dec 26, 2007 | 51.97 | 52.02 | 51.52 | 51.90 | 206,037 | -0.33(-0.64%) |
Dec 24, 2007 | 51.61 | 52.35 | 51.50 | 52.24 | 76,795 | +0.57(+1.11%) |
Dec 21, 2007 | 50.78 | 51.76 | 50.27 | 51.66 | 289,857 | +1.17(+2.32%) |
Dec 20, 2007 | 51.02 | 51.14 | 49.90 | 50.49 | 275,106 | -0.36(-0.71%) |
Dec 19, 2007 | 51.00 | 51.32 | 50.60 | 50.85 | 273,704 | -0.09(-0.17%) |
Dec 18, 2007 | 50.62 | 50.95 | 50.13 | 50.94 | 375,317 | +0.68(+1.36%) |
Dec 17, 2007 | 50.50 | 50.90 | 49.97 | 50.25 | 580,358 | -0.59(-1.16%) |
Dec 14, 2007 | 50.48 | 50.90 | 50.16 | 50.84 | 378,828 | -0.03(-0.05%) |
Dec 13, 2007 | 50.74 | 51.01 | 50.37 | 50.87 | 267,663 | -0.20(-0.38%) |
Dec 12, 2007 | 52.95 | 53.12 | 50.66 | 51.06 | 463,947 | -0.62(-1.19%) |
Dec 11, 2007 | 52.81 | 52.96 | 51.58 | 51.68 | 536,165 | -0.89(-1.69%) |
Dec 10, 2007 | 52.13 | 52.70 | 51.95 | 52.57 | 488,402 | +0.53(+1.02%) |
Dec 07, 2007 | 50.89 | 52.10 | 50.60 | 52.04 | 403,880 | +1.22(+2.40%) |
Dec 06, 2007 | 50.77 | 51.38 | 50.16 | 50.82 | 413,245 | +0.04(+0.08%) |
Dec 05, 2007 | 49.37 | 50.88 | 49.37 | 50.77 | 479,739 | +1.87(+3.83%) |
Dec 04, 2007 | 50.20 | 50.48 | 48.57 | 48.90 | 505,728 | -1.80(-3.55%) |
Dec 03, 2007 | 50.98 | 51.35 | 50.54 | 50.71 | 253,581 | -0.83(-1.61%) |
Nov 30, 2007 | 51.77 | 51.87 | 51.03 | 51.53 | 418,982 | +0.34(+0.67%) |
Nov 29, 2007 | 51.29 | 51.65 | 50.83 | 51.19 | 241,391 | -0.09(-0.17%) |
Nov 28, 2007 | 50.19 | 51.34 | 50.01 | 51.28 | 346,868 | +1.09(+2.18%) |
Nov 27, 2007 | 50.27 | 50.41 | 49.56 | 50.19 | 433,389 | +0.04(+0.09%) |
Nov 26, 2007 | 51.89 | 52.27 | 50.08 | 50.14 | 347,413 | -1.67(-3.22%) |
Nov 23, 2007 | 51.74 | 52.07 | 51.17 | 51.81 | 108,530 | +0.49(+0.95%) |
Nov 21, 2007 | 51.85 | 51.85 | 51.25 | 51.32 | 228,865 | -0.51(-0.99%) |
Nov 20, 2007 | 51.89 | 52.58 | 51.83 | 51.83 | 570,583 | -0.05(-0.10%) |
Nov 19, 2007 | 52.80 | 52.80 | 51.88 | 51.88 | 231,294 | -0.71(-1.35%) |
Nov 16, 2007 | 53.05 | 53.51 | 51.93 | 52.59 | 477,749 | -0.38(-0.71%) |
Nov 15, 2007 | 54.35 | 54.98 | 52.35 | 52.97 | 700,527 | -1.56(-2.87%) |
Nov 14, 2007 | 55.56 | 55.86 | 54.53 | 54.53 | 332,235 | -0.87(-1.57%) |
Nov 13, 2007 | 55.52 | 55.58 | 54.52 | 55.40 | 302,617 | +0.87(+1.60%) |
Nov 12, 2007 | 55.94 | 56.36 | 54.50 | 54.53 | 409,850 | -1.54(-2.74%) |
Nov 09, 2007 | 56.83 | 56.83 | 56.07 | 56.07 | 492,499 | -1.26(-2.19%) |
Nov 08, 2007 | 56.24 | 57.45 | 56.00 | 57.33 | 495,777 | +1.23(+2.19%) |
Nov 07, 2007 | 57.30 | 57.73 | 55.88 | 56.10 | 390,651 | -1.27(-2.22%) |
Nov 06, 2007 | 58.05 | 58.27 | 56.89 | 57.37 | 389,481 | -0.73(-1.25%) |
Nov 05, 2007 | 58.40 | 58.92 | 57.62 | 58.09 | 529,083 | -0.31(-0.53%) |
Nov 02, 2007 | 60.49 | 60.65 | 57.32 | 58.40 | 904,926 | -2.82(-4.60%) |