Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 20.39 | 20.95 | 18.75 | 20.35 | 71,858 | +0.95(+4.89%) |
Sep 29, 2008 | 23.64 | 23.64 | 10.24 | 19.41 | 38,382 | -3.36(-14.78%) |
Sep 26, 2008 | 24.09 | 24.09 | 22.30 | 22.77 | 36,357 | -0.89(-3.77%) |
Sep 25, 2008 | 23.87 | 24.00 | 22.80 | 23.66 | 23,287 | -0.32(-1.32%) |
Sep 24, 2008 | 23.51 | 23.99 | 23.23 | 23.98 | 25,169 | +0.33(+1.42%) |
Sep 23, 2008 | 24.29 | 24.29 | 22.92 | 23.64 | 13,493 | -0.02(-0.08%) |
Sep 22, 2008 | 25.09 | 26.30 | 22.30 | 23.66 | 26,505 | -0.99(-4.00%) |
Sep 19, 2008 | 22.88 | 27.56 | 22.88 | 24.65 | 80,494 | +1.78(+7.81%) |
Sep 18, 2008 | 22.17 | 30.35 | 17.38 | 22.86 | 677,479 | -0.35(-1.52%) |
Sep 17, 2008 | 23.38 | 24.81 | 20.71 | 23.22 | 196,987 | -0.97(-4.00%) |
Sep 16, 2008 | 24.94 | 25.15 | 23.27 | 24.18 | 25,127 | -0.99(-3.91%) |
Sep 15, 2008 | 24.85 | 27.40 | 24.74 | 25.17 | 18,332 | -1.51(-5.64%) |
Sep 12, 2008 | 26.02 | 27.21 | 25.46 | 26.67 | 31,486 | +1.36(+5.36%) |
Sep 11, 2008 | 26.03 | 26.03 | 24.63 | 25.32 | 20,728 | -0.71(-2.71%) |
Sep 10, 2008 | 26.00 | 26.49 | 24.37 | 26.02 | 42,893 | -0.04(-0.14%) |
Sep 09, 2008 | 27.90 | 28.55 | 25.93 | 26.06 | 37,538 | -1.52(-5.53%) |
Sep 08, 2008 | 27.69 | 28.92 | 26.69 | 27.58 | 23,965 | +0.54(+1.99%) |
Sep 05, 2008 | 27.99 | 28.01 | 27.01 | 27.04 | 17,044 | -0.72(-2.61%) |
Sep 04, 2008 | 29.16 | 29.16 | 27.25 | 27.77 | 28,977 | -1.45(-4.96%) |
Sep 03, 2008 | 29.13 | 29.37 | 28.38 | 29.22 | 14,811 | +0.41(+1.42%) |
Sep 02, 2008 | 28.96 | 29.74 | 28.38 | 28.81 | 14,476 | -0.15(-0.51%) |
Aug 29, 2008 | 28.83 | 29.37 | 28.81 | 28.96 | 6,268 | -0.20(-0.70%) |
Aug 28, 2008 | 28.79 | 29.57 | 28.38 | 29.16 | 10,578 | -0.04(-0.13%) |
Aug 27, 2008 | 28.38 | 29.37 | 28.38 | 29.20 | 22,950 | +1.26(+4.52%) |
Aug 26, 2008 | 28.23 | 29.65 | 27.47 | 27.94 | 23,340 | +0.02(+0.07%) |
Aug 25, 2008 | 29.14 | 29.14 | 27.68 | 27.92 | 25,722 | -1.36(-4.64%) |
Aug 22, 2008 | 28.75 | 29.40 | 28.35 | 29.27 | 10,118 | -0.02(-0.06%) |
Aug 21, 2008 | 28.09 | 29.32 | 27.92 | 29.29 | 14,089 | +0.63(+2.21%) |
Aug 20, 2008 | 29.29 | 30.15 | 28.33 | 28.66 | 14,434 | -0.33(-1.15%) |
Aug 19, 2008 | 30.95 | 31.04 | 28.81 | 29.00 | 21,769 | -1.30(-4.29%) |
Aug 18, 2008 | 30.91 | 31.69 | 30.13 | 30.30 | 21,836 | -0.63(-2.04%) |
Aug 15, 2008 | 30.59 | 31.39 | 30.22 | 30.93 | 11,962 | +0.80(+2.65%) |
Aug 14, 2008 | 30.54 | 30.56 | 29.48 | 30.13 | 12,953 | -0.24(-0.80%) |
Aug 13, 2008 | 30.19 | 30.52 | 30.11 | 30.37 | 9,077 | +0.43(+1.43%) |
Aug 12, 2008 | 30.33 | 30.48 | 28.72 | 29.94 | 36,029 | +0.02(+0.06%) |
Aug 11, 2008 | 29.24 | 30.11 | 28.83 | 29.93 | 29,463 | +0.26(+0.88%) |
Aug 08, 2008 | 30.87 | 30.87 | 28.81 | 29.67 | 22,945 | -0.91(-2.98%) |
Aug 07, 2008 | 29.20 | 30.69 | 29.18 | 30.58 | 20,536 | +0.84(+2.81%) |
Aug 06, 2008 | 29.46 | 30.43 | 28.38 | 29.74 | 46,199 | -0.19(-0.62%) |
Aug 05, 2008 | 32.23 | 32.77 | 29.61 | 29.93 | 15,367 | -1.73(-5.46%) |
Aug 04, 2008 | 31.88 | 33.33 | 31.02 | 31.65 | 12,959 | -0.33(-1.05%) |
Aug 01, 2008 | 31.23 | 33.34 | 31.23 | 31.99 | 22,681 | +0.37(+1.18%) |
Jul 31, 2008 | 30.97 | 33.49 | 30.67 | 31.62 | 23,372 | +0.95(+3.09%) |
Jul 30, 2008 | 30.23 | 30.72 | 29.57 | 30.67 | 13,999 | +0.11(+0.36%) |
Jul 29, 2008 | 30.56 | 30.84 | 30.20 | 30.56 | 5,016 | +0.09(+0.31%) |
Jul 28, 2008 | 32.30 | 32.30 | 29.80 | 30.46 | 8,441 | -0.07(-0.24%) |
Jul 25, 2008 | 31.90 | 31.90 | 29.74 | 30.54 | 21,100 | -1.52(-4.75%) |
Jul 24, 2008 | 30.71 | 32.42 | 29.85 | 32.06 | 17,320 | +0.74(+2.37%) |
Jul 23, 2008 | 32.62 | 32.62 | 29.78 | 31.32 | 16,043 | -1.30(-3.99%) |
Jul 22, 2008 | 31.30 | 32.73 | 29.14 | 32.62 | 24,798 | -0.13(-0.40%) |
Jul 21, 2008 | 32.27 | 33.05 | 31.93 | 32.75 | 2,910 | -0.09(-0.28%) |
Jul 18, 2008 | 31.95 | 33.25 | 31.95 | 32.84 | 2,588 | +1.52(+4.87%) |
Jul 17, 2008 | 31.77 | 32.17 | 30.73 | 31.32 | 3,995 | -1.04(-3.22%) |
Jul 16, 2008 | 31.64 | 33.23 | 30.76 | 32.36 | 7,406 | -0.22(-0.68%) |
Jul 15, 2008 | 31.64 | 33.74 | 30.43 | 32.58 | 45,566 | -0.24(-0.74%) |
Jul 14, 2008 | 30.87 | 33.61 | 30.87 | 32.83 | 11,545 | +1.86(+6.00%) |
Jul 11, 2008 | 34.18 | 34.18 | 30.85 | 30.97 | 27,955 | -2.83(-8.36%) |
Jul 10, 2008 | 31.71 | 36.88 | 31.62 | 33.79 | 21,204 | -0.59(-1.73%) |
Jul 09, 2008 | 32.42 | 34.55 | 32.19 | 34.39 | 10,379 | +2.29(+7.12%) |
Jul 08, 2008 | 34.61 | 34.61 | 31.69 | 32.10 | 24,408 | -3.27(-9.25%) |
Jul 07, 2008 | 35.04 | 36.28 | 33.10 | 35.37 | 23,780 | +0.32(+0.90%) |
Jul 04, 2008 | 35.33 | 36.67 | 34.48 | 35.06 | 8,985 | +0.00(+0.00%) |
Jul 03, 2008 | 35.33 | 36.67 | 34.48 | 35.06 | 8,985 | -0.50(-1.41%) |
Jul 02, 2008 | 36.75 | 37.08 | 35.41 | 35.56 | 16,083 | -1.34(-3.63%) |
Jul 01, 2008 | 37.25 | 38.10 | 36.65 | 36.90 | 16,946 | +0.02(+0.05%) |
Jun 30, 2008 | 38.81 | 38.81 | 34.20 | 36.88 | 13,396 | +1.47(+4.15%) |
Jun 27, 2008 | 35.55 | 36.43 | 34.20 | 35.41 | 23,560 | -0.30(-0.83%) |
Jun 26, 2008 | 36.73 | 36.73 | 35.32 | 35.71 | 6,893 | -0.46(-1.28%) |
Jun 25, 2008 | 36.62 | 38.09 | 36.11 | 36.17 | 6,676 | -0.32(-0.87%) |
Jun 24, 2008 | 37.84 | 38.18 | 36.36 | 36.49 | 16,576 | -0.86(-2.29%) |
Jun 23, 2008 | 36.36 | 37.94 | 36.06 | 37.34 | 21,022 | +0.91(+2.50%) |
Jun 20, 2008 | 36.51 | 36.90 | 36.38 | 36.43 | 11,008 | -0.06(-0.15%) |
Jun 19, 2008 | 37.25 | 37.25 | 36.45 | 36.49 | 8,203 | -0.54(-1.46%) |
Jun 18, 2008 | 36.67 | 37.38 | 36.51 | 37.03 | 6,496 | +0.38(+1.04%) |
Jun 17, 2008 | 36.69 | 37.88 | 36.43 | 36.64 | 19,253 | +0.21(+0.59%) |
Jun 16, 2008 | 36.45 | 36.67 | 36.43 | 36.43 | 6,269 | -0.02(-0.05%) |
Jun 13, 2008 | 37.17 | 37.17 | 36.45 | 36.45 | 18,940 | -0.30(-0.81%) |
Jun 12, 2008 | 37.12 | 37.17 | 36.62 | 36.75 | 14,006 | +0.22(+0.61%) |
Jun 11, 2008 | 36.62 | 38.09 | 36.52 | 36.52 | 24,882 | -0.11(-0.30%) |
Jun 10, 2008 | 36.97 | 37.45 | 36.62 | 36.64 | 23,946 | -0.39(-1.05%) |
Jun 09, 2008 | 37.16 | 38.05 | 36.99 | 37.03 | 5,353 | -0.11(-0.30%) |
Jun 06, 2008 | 37.30 | 37.58 | 36.99 | 37.14 | 11,660 | -0.78(-2.06%) |
Jun 05, 2008 | 39.03 | 39.03 | 37.36 | 37.92 | 4,339 | -0.09(-0.22%) |
Jun 04, 2008 | 37.19 | 38.72 | 37.19 | 38.00 | 10,974 | +0.46(+1.22%) |
Jun 03, 2008 | 37.10 | 38.14 | 36.88 | 37.55 | 28,700 | +0.26(+0.70%) |
Jun 02, 2008 | 37.43 | 37.88 | 36.97 | 37.29 | 5,715 | -0.48(-1.28%) |
May 30, 2008 | 37.73 | 38.66 | 37.42 | 37.77 | 13,832 | +0.20(+0.54%) |
May 29, 2008 | 37.73 | 38.25 | 37.49 | 37.56 | 12,363 | -0.17(-0.44%) |
May 28, 2008 | 38.49 | 38.49 | 37.64 | 37.73 | 6,146 | -1.06(-2.73%) |
May 27, 2008 | 39.70 | 39.93 | 37.81 | 38.79 | 9,939 | -0.17(-0.43%) |
May 26, 2008 | 39.31 | 39.31 | 38.10 | 38.96 | 5,889 | +0.00(+0.00%) |
May 23, 2008 | 39.31 | 39.31 | 38.10 | 38.96 | 5,889 | -0.69(-1.73%) |
May 22, 2008 | 38.38 | 39.65 | 38.35 | 39.65 | 8,158 | +1.51(+3.95%) |
May 21, 2008 | 38.94 | 39.18 | 38.14 | 38.14 | 5,091 | +0.54(+1.43%) |
May 20, 2008 | 39.55 | 39.55 | 37.40 | 37.60 | 19,698 | -2.45(-6.13%) |
May 19, 2008 | 40.80 | 40.80 | 39.61 | 40.06 | 8,934 | -0.46(-1.15%) |
May 16, 2008 | 40.54 | 41.02 | 39.46 | 40.52 | 16,835 | -0.06(-0.14%) |
May 15, 2008 | 39.48 | 40.61 | 38.81 | 40.58 | 20,670 | +1.12(+2.83%) |
May 14, 2008 | 38.10 | 39.52 | 37.36 | 39.46 | 16,107 | +1.90(+5.05%) |
May 13, 2008 | 37.43 | 38.09 | 37.29 | 37.56 | 15,747 | +0.22(+0.60%) |
May 12, 2008 | 36.91 | 37.38 | 36.75 | 37.34 | 25,628 | +0.56(+1.52%) |
May 09, 2008 | 37.95 | 38.10 | 36.78 | 36.78 | 23,600 | -1.32(-3.46%) |
May 08, 2008 | 37.25 | 38.31 | 37.25 | 38.10 | 7,702 | +0.80(+2.14%) |
May 07, 2008 | 38.38 | 38.42 | 37.29 | 37.30 | 10,541 | -1.13(-2.95%) |
May 06, 2008 | 37.17 | 38.61 | 37.17 | 38.44 | 11,353 | +1.08(+2.89%) |
May 05, 2008 | 38.85 | 38.85 | 36.82 | 37.36 | 18,864 | -1.21(-3.13%) |
May 02, 2008 | 38.25 | 39.03 | 37.36 | 38.57 | 36,575 | +0.35(+0.92%) |
May 01, 2008 | 37.27 | 38.48 | 36.24 | 38.22 | 16,663 | +1.04(+2.80%) |
Apr 30, 2008 | 36.13 | 37.51 | 36.08 | 37.17 | 15,977 | -0.15(-0.40%) |
Apr 29, 2008 | 38.53 | 38.53 | 36.52 | 37.32 | 13,656 | -0.63(-1.66%) |
Apr 28, 2008 | 37.86 | 38.92 | 37.23 | 37.95 | 15,326 | +0.45(+1.19%) |
Apr 25, 2008 | 37.86 | 37.86 | 36.08 | 37.51 | 5,440 | -0.20(-0.54%) |
Apr 24, 2008 | 37.36 | 39.07 | 35.71 | 37.71 | 21,671 | +0.76(+2.06%) |
Apr 23, 2008 | 36.67 | 37.36 | 36.67 | 36.95 | 5,194 | +0.41(+1.12%) |
Apr 22, 2008 | 37.08 | 38.49 | 35.56 | 36.54 | 24,092 | -0.46(-1.26%) |
Apr 21, 2008 | 36.95 | 37.32 | 36.58 | 37.01 | 11,810 | -0.17(-0.45%) |
Apr 18, 2008 | 36.54 | 37.92 | 35.32 | 37.17 | 8,463 | +0.67(+1.83%) |
Apr 17, 2008 | 38.57 | 39.09 | 36.11 | 36.51 | 14,659 | -0.95(-2.53%) |
Apr 16, 2008 | 36.04 | 37.73 | 35.85 | 37.45 | 14,931 | +2.70(+7.75%) |
Apr 15, 2008 | 34.55 | 35.09 | 34.46 | 34.76 | 10,221 | -0.39(-1.11%) |
Apr 14, 2008 | 36.19 | 36.19 | 35.00 | 35.15 | 8,237 | -1.00(-2.78%) |
Apr 11, 2008 | 36.84 | 37.12 | 35.80 | 36.15 | 27,889 | -0.67(-1.82%) |
Apr 10, 2008 | 36.69 | 37.90 | 36.58 | 36.82 | 14,339 | +0.02(+0.05%) |
Apr 09, 2008 | 37.66 | 38.25 | 36.36 | 36.80 | 32,936 | -0.93(-2.46%) |
Apr 08, 2008 | 37.32 | 38.10 | 36.99 | 37.73 | 9,900 | +0.43(+1.15%) |
Apr 07, 2008 | 36.78 | 38.03 | 36.58 | 37.30 | 24,357 | +0.85(+2.35%) |
Apr 04, 2008 | 35.72 | 36.54 | 35.25 | 36.45 | 20,363 | +0.86(+2.40%) |
Apr 03, 2008 | 35.15 | 36.43 | 35.15 | 35.59 | 18,521 | +0.46(+1.32%) |
Apr 02, 2008 | 34.85 | 35.87 | 34.76 | 35.13 | 20,840 | -0.09(-0.26%) |
Apr 01, 2008 | 34.87 | 35.76 | 34.76 | 35.22 | 27,117 | +0.56(+1.61%) |
Mar 31, 2008 | 34.50 | 35.41 | 34.11 | 34.67 | 32,740 | +0.95(+2.81%) |
Mar 28, 2008 | 34.22 | 35.93 | 31.85 | 33.72 | 19,709 | -0.59(-1.73%) |
Mar 27, 2008 | 36.28 | 36.28 | 33.53 | 34.31 | 31,537 | +0.07(+0.22%) |
Mar 26, 2008 | 31.28 | 35.89 | 31.00 | 34.24 | 345,418 | +2.81(+8.93%) |
Mar 25, 2008 | 32.92 | 32.96 | 31.36 | 31.43 | 55,333 | -0.20(-0.65%) |
Mar 24, 2008 | 31.56 | 32.01 | 31.32 | 31.64 | 54,432 | +0.22(+0.71%) |
Mar 21, 2008 | 30.93 | 32.75 | 30.85 | 31.41 | 52,708 | +0.00(+0.00%) |
Mar 20, 2008 | 30.93 | 32.75 | 30.85 | 31.41 | 52,708 | +0.58(+1.87%) |
Mar 19, 2008 | 31.47 | 31.82 | 30.67 | 30.84 | 39,951 | -0.76(-2.41%) |
Mar 18, 2008 | 30.80 | 32.66 | 30.39 | 31.60 | 69,257 | +0.74(+2.41%) |
Mar 17, 2008 | 33.46 | 33.46 | 30.67 | 30.85 | 308,781 | -2.21(-6.69%) |
Mar 14, 2008 | 33.22 | 34.80 | 32.99 | 33.07 | 16,651 | -0.15(-0.45%) |
Mar 13, 2008 | 33.81 | 36.56 | 32.96 | 33.22 | 191,858 | -0.78(-2.30%) |
Mar 12, 2008 | 33.70 | 36.54 | 33.70 | 34.00 | 154,308 | +0.43(+1.27%) |
Mar 11, 2008 | 35.69 | 36.99 | 33.57 | 33.57 | 89,230 | -1.84(-5.20%) |
Mar 10, 2008 | 35.95 | 36.38 | 35.22 | 35.41 | 51,968 | -0.43(-1.19%) |
Mar 07, 2008 | 36.23 | 37.03 | 35.84 | 35.84 | 315,687 | -0.41(-1.13%) |
Mar 06, 2008 | 36.39 | 36.95 | 35.11 | 36.24 | 29,760 | -0.04(-0.10%) |
Mar 05, 2008 | 37.17 | 37.17 | 36.24 | 36.28 | 23,816 | -0.71(-1.91%) |
Mar 04, 2008 | 36.84 | 37.12 | 36.78 | 36.99 | 6,791 | +0.20(+0.56%) |
Mar 03, 2008 | 37.64 | 37.75 | 36.52 | 36.78 | 28,897 | -0.76(-2.03%) |
Feb 29, 2008 | 37.60 | 38.57 | 37.39 | 37.55 | 8,922 | -0.09(-0.25%) |
Feb 28, 2008 | 37.55 | 38.25 | 37.35 | 37.64 | 5,804 | -0.02(-0.05%) |
Feb 27, 2008 | 38.16 | 38.16 | 37.14 | 37.66 | 19,723 | -0.45(-1.17%) |
Feb 26, 2008 | 37.16 | 38.57 | 37.08 | 38.10 | 75,599 | +1.02(+2.76%) |
Feb 25, 2008 | 37.17 | 37.17 | 36.95 | 37.08 | 95,777 | +0.48(+1.32%) |
Feb 22, 2008 | 37.14 | 37.14 | 36.26 | 36.60 | 84,472 | -0.39(-1.06%) |
Feb 21, 2008 | 36.77 | 37.12 | 36.64 | 36.99 | 46,251 | -0.13(-0.35%) |
Feb 20, 2008 | 37.06 | 37.12 | 36.26 | 37.12 | 8,781 | +0.13(+0.35%) |
Feb 19, 2008 | 37.17 | 37.29 | 36.62 | 36.99 | 471,780 | -0.15(-0.40%) |
Feb 18, 2008 | 36.64 | 37.17 | 36.52 | 37.14 | 9,312 | +0.00(+0.00%) |
Feb 15, 2008 | 36.64 | 37.17 | 36.52 | 37.14 | 9,312 | +0.32(+0.86%) |
Feb 14, 2008 | 36.88 | 37.27 | 36.45 | 36.82 | 53,956 | -0.33(-0.90%) |
Feb 13, 2008 | 36.64 | 37.23 | 36.36 | 37.16 | 21,571 | +0.07(+0.20%) |
Feb 12, 2008 | 36.90 | 37.32 | 36.24 | 37.08 | 26,001 | +1.12(+3.10%) |
Feb 11, 2008 | 37.27 | 37.75 | 35.41 | 35.97 | 26,380 | -0.95(-2.57%) |
Feb 08, 2008 | 37.40 | 37.40 | 36.71 | 36.91 | 18,277 | -0.19(-0.50%) |
Feb 07, 2008 | 37.42 | 37.92 | 37.03 | 37.10 | 22,333 | -0.54(-1.43%) |
Feb 06, 2008 | 35.97 | 38.22 | 35.97 | 37.64 | 17,614 | -0.11(-0.30%) |
Feb 05, 2008 | 37.19 | 38.29 | 36.71 | 37.75 | 23,160 | +0.52(+1.40%) |
Feb 04, 2008 | 37.23 | 37.27 | 36.80 | 37.23 | 11,262 | -0.11(-0.30%) |
Feb 01, 2008 | 37.53 | 38.10 | 36.80 | 37.34 | 53,843 | -0.76(-2.00%) |
Jan 31, 2008 | 37.52 | 38.22 | 36.82 | 38.10 | 62,614 | +0.00(+0.00%) |
Jan 30, 2008 | 37.36 | 38.36 | 37.17 | 38.10 | 37,140 | +0.65(+1.74%) |
Jan 29, 2008 | 38.01 | 38.01 | 36.77 | 37.45 | 26,750 | -0.59(-1.56%) |
Jan 28, 2008 | 36.82 | 38.05 | 36.82 | 38.05 | 42,048 | +1.08(+2.92%) |
Jan 25, 2008 | 37.01 | 37.58 | 36.67 | 36.97 | 14,254 | +0.24(+0.66%) |
Jan 24, 2008 | 35.58 | 37.58 | 35.58 | 36.73 | 30,431 | +1.34(+3.78%) |
Jan 23, 2008 | 34.07 | 36.39 | 33.05 | 35.39 | 62,332 | +0.52(+1.49%) |
Jan 22, 2008 | 35.74 | 35.76 | 32.56 | 34.87 | 50,251 | -1.28(-3.55%) |
Jan 21, 2008 | 36.13 | 36.99 | 35.56 | 36.15 | 13,275 | +0.00(+0.00%) |
Jan 18, 2008 | 36.13 | 36.99 | 35.56 | 36.15 | 13,275 | +0.09(+0.26%) |
Jan 17, 2008 | 36.60 | 37.17 | 36.02 | 36.06 | 52,638 | -0.63(-1.72%) |
Jan 16, 2008 | 36.77 | 37.75 | 36.02 | 36.69 | 17,655 | -0.11(-0.30%) |
Jan 15, 2008 | 38.57 | 38.70 | 36.80 | 36.80 | 43,375 | -1.71(-4.44%) |
Jan 14, 2008 | 37.88 | 39.50 | 37.88 | 38.51 | 20,578 | -0.78(-1.99%) |
Jan 11, 2008 | 39.50 | 39.94 | 38.87 | 39.29 | 71,281 | -0.09(-0.24%) |
Jan 10, 2008 | 39.09 | 39.87 | 37.92 | 39.39 | 38,726 | +0.07(+0.19%) |
Jan 09, 2008 | 39.46 | 39.93 | 38.61 | 39.31 | 35,331 | -0.20(-0.52%) |
Jan 08, 2008 | 40.56 | 40.80 | 39.07 | 39.52 | 175,399 | -0.87(-2.16%) |
Jan 07, 2008 | 40.80 | 41.08 | 39.78 | 40.39 | 249,100 | -0.52(-1.27%) |
Jan 04, 2008 | 41.00 | 41.77 | 39.33 | 40.91 | 38,104 | -2.27(-5.25%) |
Jan 03, 2008 | 42.71 | 44.05 | 42.01 | 43.18 | 44,882 | +0.85(+2.02%) |
Jan 02, 2008 | 46.15 | 46.34 | 41.82 | 42.32 | 63,783 | -3.70(-8.04%) |
Jan 01, 2008 | 44.52 | 46.30 | 42.38 | 46.02 | 136,419 | +0.00(+0.00%) |
Dec 31, 2007 | 44.52 | 46.30 | 42.38 | 46.02 | 136,419 | +1.45(+3.25%) |
Dec 28, 2007 | 44.94 | 45.07 | 43.66 | 44.57 | 32,366 | -0.22(-0.50%) |
Dec 27, 2007 | 45.00 | 45.48 | 44.37 | 44.80 | 31,795 | -0.37(-0.82%) |
Dec 26, 2007 | 45.50 | 46.23 | 44.76 | 45.17 | 42,395 | -0.24(-0.53%) |
Dec 24, 2007 | 42.84 | 45.41 | 42.06 | 45.41 | 40,949 | +2.45(+5.71%) |
Dec 21, 2007 | 40.00 | 43.83 | 39.03 | 42.95 | 69,582 | +2.94(+7.34%) |
Dec 20, 2007 | 40.02 | 40.43 | 38.70 | 40.02 | 61,135 | +0.28(+0.70%) |
Dec 19, 2007 | 39.57 | 40.59 | 39.22 | 39.74 | 406,807 | +0.06(+0.14%) |
Dec 18, 2007 | 41.24 | 42.75 | 38.66 | 39.68 | 88,166 | -1.67(-4.05%) |
Dec 17, 2007 | 41.04 | 41.75 | 40.19 | 41.36 | 45,191 | +0.22(+0.54%) |
Dec 14, 2007 | 40.54 | 41.58 | 40.24 | 41.13 | 74,046 | +0.24(+0.59%) |
Dec 13, 2007 | 40.85 | 41.24 | 40.33 | 40.89 | 36,212 | +0.13(+0.32%) |
Dec 12, 2007 | 41.00 | 41.54 | 40.71 | 40.76 | 20,509 | +0.00(+0.00%) |
Dec 11, 2007 | 41.56 | 41.58 | 40.74 | 40.76 | 77,750 | -0.67(-1.61%) |
Dec 10, 2007 | 41.39 | 41.75 | 40.82 | 41.43 | 41,966 | +0.17(+0.41%) |
Dec 07, 2007 | 41.80 | 42.84 | 40.69 | 41.26 | 62,117 | -0.63(-1.51%) |
Dec 06, 2007 | 44.59 | 44.61 | 41.90 | 41.90 | 29,834 | -1.69(-3.88%) |
Dec 05, 2007 | 43.64 | 45.28 | 42.88 | 43.59 | 29,099 | +0.09(+0.21%) |
Dec 04, 2007 | 45.15 | 45.17 | 42.99 | 43.49 | 18,776 | -1.91(-4.22%) |
Dec 03, 2007 | 45.89 | 46.10 | 44.68 | 45.41 | 1,234,606 | -0.54(-1.17%) |
Nov 30, 2007 | 46.47 | 46.47 | 44.66 | 45.95 | 53,817 | -0.52(-1.12%) |
Nov 29, 2007 | 43.55 | 46.75 | 43.29 | 46.47 | 55,412 | +3.36(+7.81%) |
Nov 28, 2007 | 40.82 | 43.10 | 39.91 | 43.10 | 228,084 | +2.43(+5.99%) |
Nov 27, 2007 | 41.88 | 42.04 | 40.20 | 40.67 | 32,595 | -1.04(-2.50%) |
Nov 26, 2007 | 41.82 | 41.82 | 39.76 | 41.71 | 87,240 | -0.43(-1.01%) |
Nov 23, 2007 | 41.24 | 42.23 | 40.43 | 42.14 | 11,244 | +1.75(+4.33%) |
Nov 21, 2007 | 40.59 | 41.24 | 39.00 | 40.39 | 38,483 | -0.80(-1.94%) |
Nov 20, 2007 | 42.40 | 42.40 | 39.50 | 41.19 | 68,017 | -0.58(-1.38%) |
Nov 19, 2007 | 41.88 | 43.38 | 39.98 | 41.77 | 49,286 | -0.06(-0.13%) |
Nov 16, 2007 | 43.31 | 43.31 | 40.43 | 41.82 | 75,526 | -1.17(-2.72%) |
Nov 15, 2007 | 42.55 | 43.38 | 41.60 | 42.99 | 58,594 | +0.54(+1.27%) |
Nov 14, 2007 | 42.64 | 44.14 | 42.27 | 42.45 | 51,222 | -0.30(-0.70%) |
Nov 13, 2007 | 42.69 | 44.53 | 42.43 | 42.75 | 39,513 | -0.09(-0.22%) |
Nov 12, 2007 | 43.29 | 43.29 | 42.16 | 42.84 | 25,890 | -0.46(-1.07%) |
Nov 09, 2007 | 44.98 | 44.98 | 42.75 | 43.31 | 53,341 | -1.34(-3.00%) |
Nov 08, 2007 | 47.36 | 47.55 | 44.44 | 44.65 | 83,728 | -2.55(-5.40%) |
Nov 07, 2007 | 47.86 | 48.33 | 45.54 | 47.19 | 48,859 | -0.84(-1.74%) |
Nov 06, 2007 | 48.46 | 48.79 | 47.42 | 48.03 | 12,177 | -0.56(-1.15%) |
Nov 05, 2007 | 49.72 | 49.72 | 48.16 | 48.59 | 11,307 | -0.74(-1.51%) |
Nov 02, 2007 | 50.65 | 51.58 | 48.55 | 49.33 | 98,354 | -1.32(-2.61%) |
Nov 01, 2007 | 50.00 | 50.74 | 48.44 | 50.65 | 36,160 | +0.63(+1.26%) |
Oct 31, 2007 | 49.55 | 50.06 | 48.07 | 50.02 | 18,600 | +1.17(+2.40%) |
Oct 30, 2007 | 49.01 | 49.57 | 46.93 | 48.85 | 103,806 | -0.04(-0.08%) |
Oct 29, 2007 | 48.44 | 49.03 | 46.65 | 48.88 | 36,407 | +1.02(+2.14%) |
Oct 26, 2007 | 48.40 | 48.40 | 46.86 | 47.86 | 37,155 | -0.35(-0.73%) |
Oct 25, 2007 | 48.42 | 48.48 | 46.69 | 48.22 | 23,068 | -0.06(-0.12%) |
Oct 24, 2007 | 49.09 | 49.26 | 46.65 | 48.27 | 19,833 | -0.80(-1.63%) |
Oct 23, 2007 | 49.57 | 49.57 | 48.01 | 49.07 | 34,012 | -0.61(-1.23%) |
Oct 22, 2007 | 50.35 | 50.35 | 48.01 | 49.68 | 63,592 | -0.06(-0.11%) |
Oct 19, 2007 | 49.26 | 50.89 | 48.83 | 49.74 | 30,007 | +0.74(+1.52%) |
Oct 18, 2007 | 47.77 | 49.07 | 47.08 | 49.00 | 8,563 | +1.00(+2.09%) |
Oct 17, 2007 | 46.88 | 49.09 | 46.88 | 47.99 | 12,334 | +0.59(+1.25%) |
Oct 16, 2007 | 47.99 | 49.14 | 46.75 | 47.40 | 18,347 | +0.09(+0.20%) |
Oct 15, 2007 | 49.52 | 49.52 | 46.47 | 47.30 | 52,773 | -1.02(-2.12%) |
Oct 12, 2007 | 47.84 | 49.83 | 46.24 | 48.33 | 65,792 | +0.63(+1.33%) |
Oct 11, 2007 | 48.62 | 50.13 | 47.48 | 47.69 | 63,385 | +0.85(+1.83%) |
Oct 10, 2007 | 46.10 | 47.86 | 44.14 | 46.84 | 66,599 | +1.10(+2.40%) |
Oct 09, 2007 | 45.22 | 46.45 | 43.87 | 45.74 | 37,759 | +0.59(+1.32%) |
Oct 08, 2007 | 43.61 | 45.78 | 43.01 | 45.15 | 21,045 | +1.00(+2.27%) |
Oct 05, 2007 | 42.12 | 44.46 | 42.12 | 44.14 | 38,157 | +0.76(+1.76%) |
Oct 04, 2007 | 44.61 | 44.61 | 42.12 | 43.38 | 68,550 | -0.33(-0.77%) |
Oct 03, 2007 | 44.46 | 45.06 | 43.44 | 43.72 | 63,244 | -0.89(-2.00%) |
Oct 02, 2007 | 46.47 | 46.47 | 43.64 | 44.61 | 66,305 | -1.82(-3.92%) |