Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 79.57 | 79.57 | 77.25 | 79.57 | 21,687 | +4.57(+6.09%) |
Sep 29, 2008 | 75.40 | 82.30 | 75.00 | 75.00 | 21,192 | -0.40(-0.53%) |
Sep 26, 2008 | 75.40 | 75.99 | 73.90 | 75.40 | 17,432 | +1.75(+2.38%) |
Sep 25, 2008 | 73.65 | 73.65 | 73.65 | 73.65 | 0 | +0.00(+0.00%) |
Sep 24, 2008 | 73.65 | 75.55 | 73.10 | 73.65 | 18,171 | -4.92(-6.26%) |
Sep 23, 2008 | 81.45 | 85.00 | 78.50 | 78.57 | 126,579 | -2.88(-3.54%) |
Sep 22, 2008 | 81.45 | 83.50 | 80.90 | 81.45 | 71,342 | +6.45(+8.60%) |
Sep 19, 2008 | 75.00 | 76.95 | 72.05 | 75.00 | 34,253 | -12.22(-14.01%) |
Sep 18, 2008 | 87.22 | 88.00 | 79.90 | 87.22 | 110,599 | +20.22(+30.18%) |
Sep 17, 2008 | 67.00 | 72.05 | 66.55 | 67.00 | 14,869 | +2.52(+3.91%) |
Sep 16, 2008 | 64.48 | 64.50 | 60.00 | 64.48 | 45,091 | +5.48(+9.29%) |
Sep 15, 2008 | 59.00 | 59.00 | 56.55 | 59.00 | 37,737 | -1.60(-2.64%) |
Sep 12, 2008 | 60.60 | 60.70 | 59.25 | 60.60 | 15,438 | +0.90(+1.51%) |
Sep 11, 2008 | 59.70 | 59.70 | 57.65 | 59.70 | 29,170 | +1.70(+2.93%) |
Sep 10, 2008 | 58.00 | 58.00 | 57.27 | 58.00 | 14,831 | +1.25(+2.20%) |
Sep 09, 2008 | 56.75 | 57.61 | 56.75 | 56.75 | 22,757 | +0.15(+0.27%) |
Sep 08, 2008 | 56.60 | 57.40 | 56.60 | 56.60 | 14,043 | +0.40(+0.71%) |
Sep 05, 2008 | 56.20 | 56.90 | 55.95 | 56.20 | 8,865 | -0.90(-1.58%) |
Sep 04, 2008 | 57.10 | 58.60 | 57.10 | 57.10 | 3,779 | -2.50(-4.19%) |
Sep 03, 2008 | 59.60 | 59.66 | 59.30 | 59.60 | 9,443 | -0.13(-0.22%) |
Sep 02, 2008 | 59.73 | 60.25 | 59.70 | 59.73 | 25,613 | +0.24(+0.40%) |
Aug 29, 2008 | 59.49 | 59.95 | 59.47 | 59.49 | 16,022 | -1.06(-1.75%) |
Aug 28, 2008 | 59.70 | 60.55 | 60.00 | 60.55 | 10,388 | +0.85(+1.42%) |
Aug 27, 2008 | 59.70 | 59.90 | 59.70 | 59.70 | 1,100 | -0.30(-0.50%) |
Aug 26, 2008 | 60.00 | 60.10 | 58.93 | 60.00 | 27,763 | +0.75(+1.27%) |
Aug 25, 2008 | 59.25 | 59.85 | 59.25 | 59.25 | 6,475 | -0.80(-1.33%) |
Aug 22, 2008 | 60.05 | 60.35 | 59.90 | 60.05 | 15,110 | +0.55(+0.92%) |
Aug 21, 2008 | 59.50 | 59.70 | 59.30 | 59.50 | 10,431 | -0.06(-0.10%) |
Aug 20, 2008 | 59.56 | 59.56 | 58.90 | 59.56 | 10,820 | +0.01(+0.02%) |
Aug 19, 2008 | 59.30 | 59.82 | 59.15 | 59.55 | 14,963 | +0.25(+0.42%) |
Aug 18, 2008 | 59.30 | 60.25 | 59.20 | 59.30 | 20,652 | -0.76(-1.27%) |
Aug 15, 2008 | 60.06 | 60.15 | 59.55 | 60.06 | 10,780 | -1.39(-2.26%) |
Aug 14, 2008 | 61.45 | 61.45 | 60.47 | 61.45 | 13,851 | -0.30(-0.49%) |
Aug 13, 2008 | 61.75 | 61.76 | 60.75 | 61.75 | 7,949 | -0.95(-1.52%) |
Aug 12, 2008 | 60.70 | 62.75 | 62.00 | 62.70 | 4,146 | +2.00(+3.29%) |
Aug 11, 2008 | 60.70 | 61.25 | 60.70 | 60.70 | 5,281 | +0.30(+0.50%) |
Aug 08, 2008 | 60.40 | 60.69 | 59.25 | 60.40 | 3,330 | -0.25(-0.41%) |
Aug 07, 2008 | 60.65 | 60.80 | 59.95 | 60.65 | 5,130 | -0.57(-0.93%) |
Aug 06, 2008 | 61.22 | 61.22 | 60.70 | 61.22 | 5,099 | -0.58(-0.94%) |
Aug 05, 2008 | 61.80 | 61.80 | 60.41 | 61.80 | 7,507 | +1.95(+3.26%) |
Aug 04, 2008 | 59.85 | 60.80 | 59.82 | 59.85 | 8,125 | -0.95(-1.56%) |
Aug 01, 2008 | 60.80 | 61.65 | 60.79 | 60.80 | 31,065 | -2.70(-4.25%) |
Jul 31, 2008 | 64.80 | 64.65 | 63.50 | 63.50 | 15,017 | -1.30(-2.01%) |
Jul 30, 2008 | 65.95 | 65.35 | 64.50 | 64.80 | 6,325 | -1.15(-1.74%) |
Jul 29, 2008 | 65.95 | 65.95 | 65.40 | 65.95 | 7,445 | +0.75(+1.15%) |
Jul 28, 2008 | 65.20 | 65.75 | 65.20 | 65.20 | 8,458 | +0.42(+0.65%) |
Jul 25, 2008 | 64.78 | 64.78 | 62.65 | 64.78 | 2,482 | +1.49(+2.35%) |
Jul 24, 2008 | 63.29 | 64.85 | 63.29 | 63.29 | 3,292 | -2.51(-3.81%) |
Jul 23, 2008 | 65.80 | 65.93 | 65.01 | 65.80 | 14,632 | +3.70(+5.96%) |
Jul 22, 2008 | 62.10 | 62.45 | 60.95 | 62.10 | 40,318 | +1.50(+2.48%) |
Jul 21, 2008 | 59.65 | 60.66 | 60.00 | 60.60 | 29,562 | +0.95(+1.59%) |
Jul 18, 2008 | 59.65 | 59.75 | 59.12 | 59.65 | 2,221 | +0.45(+0.76%) |
Jul 17, 2008 | 59.90 | 59.70 | 59.15 | 59.20 | 8,396 | -0.70(-1.17%) |
Jul 16, 2008 | 59.90 | 59.90 | 58.00 | 59.90 | 15,491 | +4.60(+8.32%) |
Jul 15, 2008 | 55.30 | 55.85 | 54.25 | 55.30 | 8,924 | +1.47(+2.73%) |
Jul 14, 2008 | 53.83 | 54.00 | 53.75 | 53.83 | 5,113 | -0.02(-0.04%) |
Jul 11, 2008 | 53.85 | 53.85 | 53.05 | 53.85 | 900 | +0.50(+0.94%) |
Jul 10, 2008 | 53.35 | 53.85 | 53.10 | 53.35 | 7,249 | -0.15(-0.28%) |
Jul 09, 2008 | 53.50 | 54.35 | 53.50 | 53.50 | 3,875 | -0.95(-1.74%) |
Jul 08, 2008 | 54.45 | 54.48 | 53.85 | 54.45 | 7,312 | -0.55(-1.00%) |
Jul 07, 2008 | 55.00 | 55.00 | 54.30 | 55.00 | 6,118 | -1.15(-2.05%) |
Jul 04, 2008 | 56.15 | 56.45 | 55.95 | 56.15 | 3,817 | +0.00(+0.00%) |
Jul 03, 2008 | 56.15 | 56.45 | 55.95 | 56.15 | 3,817 | -0.45(-0.80%) |
Jul 02, 2008 | 56.60 | 57.20 | 56.30 | 56.60 | 4,238 | -0.65(-1.14%) |
Jul 01, 2008 | 57.25 | 57.25 | 56.40 | 57.25 | 17,734 | -0.30(-0.52%) |
Jun 30, 2008 | 57.55 | 58.97 | 57.55 | 57.55 | 16,229 | +0.75(+1.32%) |
Jun 27, 2008 | 56.80 | 56.85 | 56.20 | 56.80 | 10,372 | +1.35(+2.43%) |
Jun 26, 2008 | 55.45 | 58.97 | 55.45 | 55.45 | 47,964 | -1.90(-3.31%) |
Jun 25, 2008 | 57.35 | 57.35 | 56.20 | 57.35 | 18,319 | +1.65(+2.96%) |
Jun 24, 2008 | 55.70 | 55.90 | 55.25 | 55.70 | 21,545 | -0.70(-1.24%) |
Jun 23, 2008 | 57.10 | 56.40 | 55.80 | 56.40 | 4,093 | -0.70(-1.23%) |
Jun 20, 2008 | 57.10 | 58.97 | 56.40 | 57.10 | 15,603 | -0.05(-0.09%) |
Jun 19, 2008 | 57.15 | 57.25 | 56.45 | 57.15 | 3,955 | +1.10(+1.96%) |
Jun 18, 2008 | 56.05 | 56.40 | 55.95 | 56.05 | 11,437 | -0.10(-0.18%) |
Jun 17, 2008 | 56.15 | 56.50 | 55.90 | 56.15 | 5,006 | +2.12(+3.92%) |
Jun 16, 2008 | 54.03 | 54.15 | 53.50 | 54.03 | 7,141 | +0.53(+0.99%) |
Jun 13, 2008 | 53.50 | 53.55 | 52.75 | 53.50 | 10,501 | -0.16(-0.30%) |
Jun 12, 2008 | 53.66 | 53.80 | 53.35 | 53.66 | 8,548 | -0.49(-0.90%) |
Jun 11, 2008 | 54.15 | 54.16 | 53.45 | 54.15 | 29,432 | -0.75(-1.37%) |
Jun 10, 2008 | 54.90 | 54.95 | 54.15 | 54.90 | 16,968 | -0.05(-0.09%) |
Jun 09, 2008 | 54.95 | 58.97 | 54.55 | 54.95 | 6,567 | +1.65(+3.10%) |
Jun 06, 2008 | 53.30 | 54.20 | 53.30 | 53.30 | 17,262 | -0.60(-1.11%) |
Jun 05, 2008 | 53.90 | 53.90 | 53.30 | 53.90 | 5,964 | +1.15(+2.18%) |
Jun 04, 2008 | 52.75 | 58.97 | 52.75 | 52.75 | 14,066 | -0.35(-0.66%) |
Jun 03, 2008 | 53.10 | 53.60 | 52.90 | 53.10 | 15,055 | -0.85(-1.58%) |
Jun 02, 2008 | 53.95 | 54.10 | 53.65 | 53.95 | 4,551 | -1.10(-2.00%) |
May 30, 2008 | 55.85 | 55.15 | 54.50 | 55.05 | 9,683 | -0.80(-1.43%) |
May 29, 2008 | 55.85 | 55.85 | 55.05 | 55.85 | 13,277 | -1.09(-1.91%) |
May 28, 2008 | 56.94 | 58.97 | 56.75 | 56.94 | 19,122 | -0.11(-0.19%) |
May 27, 2008 | 57.20 | 57.15 | 56.45 | 57.05 | 9,158 | -0.15(-0.26%) |
May 26, 2008 | 57.20 | 57.45 | 57.00 | 57.20 | 14,420 | +0.00(+0.00%) |
May 23, 2008 | 57.20 | 57.45 | 57.00 | 57.20 | 14,420 | -0.75(-1.29%) |
May 22, 2008 | 57.95 | 58.97 | 56.90 | 57.95 | 23,295 | -0.05(-0.09%) |
May 21, 2008 | 58.00 | 58.90 | 58.00 | 58.00 | 16,345 | -1.20(-2.03%) |
May 20, 2008 | 59.20 | 59.50 | 58.85 | 59.20 | 7,006 | -0.50(-0.84%) |
May 19, 2008 | 60.30 | 60.10 | 59.70 | 59.70 | 3,265 | -0.60(-1.00%) |
May 16, 2008 | 60.30 | 60.30 | 59.50 | 60.30 | 8,167 | +1.90(+3.25%) |
May 15, 2008 | 58.40 | 58.95 | 58.40 | 58.40 | 6,937 | +0.00(+0.00%) |
May 14, 2008 | 58.00 | 59.00 | 58.40 | 58.40 | 7,656 | +0.40(+0.69%) |
May 13, 2008 | 58.00 | 58.00 | 57.85 | 58.00 | 1,250 | -0.45(-0.77%) |
May 12, 2008 | 58.45 | 58.45 | 57.80 | 58.45 | 3,779 | +0.48(+0.83%) |
May 09, 2008 | 58.05 | 58.97 | 57.60 | 57.97 | 9,710 | -0.08(-0.14%) |
May 08, 2008 | 58.05 | 58.05 | 56.95 | 58.05 | 22,651 | +1.60(+2.83%) |
May 07, 2008 | 56.45 | 57.20 | 56.45 | 56.45 | 20,133 | -1.95(-3.34%) |
May 06, 2008 | 58.40 | 58.40 | 57.85 | 58.40 | 13,475 | -0.30(-0.51%) |
May 05, 2008 | 58.70 | 58.70 | 58.45 | 58.70 | 19,745 | +0.50(+0.86%) |
May 02, 2008 | 59.15 | 59.00 | 58.20 | 58.20 | 10,521 | -0.95(-1.61%) |
May 01, 2008 | 59.15 | 59.15 | 58.25 | 59.15 | 8,114 | +0.45(+0.77%) |
Apr 30, 2008 | 58.70 | 59.50 | 58.50 | 58.70 | 9,362 | +0.00(+0.00%) |
Apr 29, 2008 | 58.70 | 58.97 | 58.10 | 58.70 | 12,187 | +1.40(+2.44%) |
Apr 28, 2008 | 57.30 | 58.97 | 57.30 | 57.30 | 20,172 | +0.30(+0.53%) |
Apr 25, 2008 | 57.85 | 57.45 | 57.00 | 57.00 | 4,074 | -0.85(-1.47%) |
Apr 24, 2008 | 57.85 | 59.20 | 57.30 | 57.85 | 14,580 | -1.30(-2.20%) |
Apr 23, 2008 | 59.15 | 59.30 | 58.25 | 59.15 | 54,342 | -1.45(-2.39%) |
Apr 22, 2008 | 60.60 | 60.85 | 60.05 | 60.60 | 10,514 | +1.40(+2.36%) |
Apr 21, 2008 | 59.20 | 59.55 | 58.50 | 59.20 | 19,902 | +1.00(+1.72%) |
Apr 18, 2008 | 58.20 | 58.97 | 58.15 | 58.20 | 18,514 | -0.30(-0.51%) |
Apr 17, 2008 | 58.50 | 58.75 | 58.35 | 58.50 | 19,966 | -1.00(-1.68%) |
Apr 16, 2008 | 59.50 | 59.50 | 57.80 | 59.50 | 6,042 | +2.75(+4.85%) |
Apr 15, 2008 | 56.75 | 56.95 | 56.60 | 56.75 | 6,578 | +0.10(+0.18%) |
Apr 14, 2008 | 57.15 | 57.05 | 56.60 | 56.65 | 8,085 | -0.50(-0.87%) |
Apr 11, 2008 | 57.40 | 57.60 | 57.15 | 57.15 | 14,355 | -0.25(-0.44%) |
Apr 10, 2008 | 57.40 | 57.90 | 57.40 | 57.40 | 4,098 | -0.90(-1.54%) |
Apr 09, 2008 | 58.30 | 58.45 | 58.25 | 58.30 | 3,191 | +0.10(+0.17%) |
Apr 08, 2008 | 58.10 | 58.25 | 58.00 | 58.20 | 13,123 | +0.10(+0.17%) |
Apr 07, 2008 | 58.10 | 58.97 | 58.10 | 58.10 | 16,115 | +0.00(+0.00%) |
Apr 04, 2008 | 58.10 | 58.20 | 57.55 | 58.10 | 6,102 | +1.65(+2.92%) |
Apr 03, 2008 | 56.45 | 57.00 | 56.00 | 56.45 | 3,004 | +0.30(+0.53%) |
Apr 02, 2008 | 57.00 | 56.30 | 55.50 | 56.15 | 3,741 | -0.85(-1.49%) |
Apr 01, 2008 | 58.25 | 57.00 | 56.10 | 57.00 | 2,787 | -1.25(-2.15%) |
Mar 31, 2008 | 58.25 | 58.35 | 57.35 | 58.25 | 11,912 | +0.75(+1.30%) |
Mar 28, 2008 | 57.60 | 58.30 | 57.50 | 57.50 | 1,830 | -0.10(-0.17%) |
Mar 27, 2008 | 59.00 | 59.00 | 57.60 | 57.60 | 8,232 | -1.40(-2.37%) |
Mar 26, 2008 | 57.60 | 59.30 | 58.25 | 59.00 | 15,433 | +2.95(+5.26%) |
Mar 25, 2008 | 7.600 | 56.05 | 56.05 | 56.05 | 7,254 | +0.00(+0.00%) |
Mar 24, 2008 | 55.75 | 56.30 | 55.05 | 56.05 | 9,726 | +0.30(+0.54%) |
Mar 21, 2008 | 55.75 | 55.75 | 55.00 | 55.75 | 26,679 | +0.00(+0.00%) |
Mar 20, 2008 | 55.75 | 55.75 | 55.00 | 55.75 | 26,679 | +0.10(+0.18%) |
Mar 19, 2008 | 55.65 | 57.55 | 55.65 | 55.65 | 17,077 | +0.30(+0.54%) |
Mar 18, 2008 | 52.45 | 55.80 | 54.60 | 55.35 | 23,114 | +2.90(+5.53%) |
Mar 17, 2008 | 52.45 | 52.45 | 51.10 | 52.45 | 12,647 | +3.16(+6.41%) |
Mar 14, 2008 | 49.10 | 49.45 | 48.67 | 49.29 | 3,046 | +0.19(+0.39%) |
Mar 13, 2008 | 48.45 | 49.12 | 48.15 | 49.10 | 8,157 | +0.65(+1.34%) |
Mar 12, 2008 | 48.45 | 48.45 | 48.15 | 48.45 | 585 | +0.45(+0.94%) |
Mar 11, 2008 | 48.00 | 48.00 | 47.25 | 48.00 | 7,281 | +0.80(+1.69%) |
Mar 10, 2008 | 47.20 | 47.50 | 47.20 | 47.20 | 3,074 | +0.60(+1.29%) |
Mar 07, 2008 | 46.60 | 46.60 | 46.40 | 46.60 | 8,387 | +0.20(+0.43%) |
Mar 06, 2008 | 46.65 | 46.65 | 46.40 | 46.40 | 18,373 | -0.25(-0.54%) |
Mar 05, 2008 | 46.06 | 46.80 | 45.75 | 46.65 | 4,756 | +0.59(+1.28%) |
Mar 04, 2008 | 46.06 | 46.40 | 45.60 | 46.06 | 19,136 | -0.44(-0.95%) |
Mar 03, 2008 | 46.50 | 46.80 | 46.15 | 46.50 | 11,478 | +1.45(+3.22%) |
Feb 29, 2008 | 45.50 | 45.60 | 45.05 | 45.05 | 18,647 | -0.45(-0.99%) |
Feb 28, 2008 | 45.50 | 45.65 | 45.30 | 45.50 | 8,325 | +0.40(+0.89%) |
Feb 27, 2008 | 45.10 | 45.70 | 45.10 | 45.10 | 3,695 | +0.10(+0.22%) |
Feb 26, 2008 | 45.00 | 45.25 | 44.65 | 45.00 | 28,960 | +0.15(+0.33%) |
Feb 25, 2008 | 44.85 | 44.85 | 44.35 | 44.85 | 5,370 | +0.59(+1.33%) |
Feb 22, 2008 | 44.30 | 44.45 | 44.20 | 44.26 | 9,612 | -0.04(-0.09%) |
Feb 21, 2008 | 44.90 | 44.75 | 44.30 | 44.30 | 3,730 | -0.60(-1.34%) |
Feb 20, 2008 | 44.75 | 44.90 | 43.90 | 44.90 | 5,128 | +0.15(+0.34%) |
Feb 19, 2008 | 44.20 | 44.75 | 44.35 | 44.75 | 3,615 | +0.55(+1.24%) |
Feb 18, 2008 | 44.20 | 44.20 | 43.90 | 44.20 | 22,012 | +0.00(+0.00%) |
Feb 15, 2008 | 44.20 | 44.20 | 43.90 | 44.20 | 22,012 | +0.20(+0.45%) |
Feb 14, 2008 | 44.00 | 44.35 | 44.00 | 44.00 | 3,652 | -0.90(-2.00%) |
Feb 13, 2008 | 44.90 | 44.90 | 44.40 | 44.90 | 8,687 | +0.65(+1.47%) |
Feb 12, 2008 | 44.25 | 44.80 | 43.85 | 44.25 | 10,048 | +0.40(+0.91%) |
Feb 11, 2008 | 43.85 | 43.87 | 43.15 | 43.85 | 4,750 | +0.60(+1.39%) |
Feb 08, 2008 | 43.25 | 43.25 | 43.00 | 43.25 | 2,366 | -0.45(-1.03%) |
Feb 07, 2008 | 43.50 | 43.80 | 43.05 | 43.70 | 2,517 | +0.20(+0.46%) |
Feb 06, 2008 | 43.50 | 44.20 | 43.50 | 43.50 | 3,861 | +0.40(+0.93%) |
Feb 05, 2008 | 44.05 | 43.70 | 43.10 | 43.10 | 15,702 | -0.95(-2.16%) |
Feb 04, 2008 | 45.09 | 44.70 | 44.05 | 44.05 | 20,189 | -1.04(-2.31%) |
Feb 01, 2008 | 45.78 | 45.30 | 44.60 | 45.09 | 18,089 | -0.69(-1.51%) |
Jan 31, 2008 | 45.78 | 45.78 | 44.35 | 45.78 | 9,483 | -0.02(-0.04%) |
Jan 30, 2008 | 45.80 | 46.50 | 45.10 | 45.80 | 7,421 | -0.60(-1.29%) |
Jan 29, 2008 | 46.40 | 46.70 | 45.95 | 46.40 | 20,571 | -1.05(-2.21%) |
Jan 28, 2008 | 46.25 | 47.45 | 45.80 | 47.45 | 6,457 | +1.20(+2.59%) |
Jan 25, 2008 | 44.90 | 47.50 | 45.95 | 46.25 | 4,585 | +1.35(+3.01%) |
Jan 24, 2008 | 44.90 | 45.70 | 44.80 | 44.90 | 5,613 | +1.35(+3.10%) |
Jan 23, 2008 | 43.55 | 44.25 | 41.50 | 43.55 | 24,204 | -0.10(-0.23%) |
Jan 22, 2008 | 44.00 | 44.75 | 43.35 | 43.65 | 7,569 | -0.35(-0.80%) |
Jan 21, 2008 | 44.00 | 44.25 | 43.65 | 44.00 | 7,549 | +0.00(+0.00%) |
Jan 18, 2008 | 44.00 | 44.25 | 43.65 | 44.00 | 7,549 | -0.55(-1.23%) |
Jan 17, 2008 | 44.55 | 45.05 | 44.28 | 44.55 | 46,405 | -0.15(-0.34%) |
Jan 16, 2008 | 44.70 | 45.50 | 44.50 | 44.70 | 20,756 | -0.15(-0.33%) |
Jan 15, 2008 | 45.65 | 45.09 | 44.55 | 44.85 | 6,150 | -0.80(-1.75%) |
Jan 14, 2008 | 43.95 | 45.95 | 45.65 | 45.65 | 11,916 | +1.70(+3.87%) |
Jan 11, 2008 | 43.95 | 44.64 | 43.95 | 43.95 | 5,194 | -0.55(-1.24%) |
Jan 10, 2008 | 44.50 | 44.60 | 43.65 | 44.50 | 6,981 | +0.85(+1.95%) |
Jan 09, 2008 | 43.40 | 43.75 | 43.20 | 43.65 | 15,019 | +0.25(+0.58%) |
Jan 08, 2008 | 43.40 | 44.06 | 43.40 | 43.40 | 14,185 | -0.54(-1.23%) |
Jan 07, 2008 | 43.66 | 44.20 | 43.55 | 43.94 | 13,626 | +0.28(+0.64%) |
Jan 04, 2008 | 43.66 | 44.05 | 43.60 | 43.66 | 32,822 | -1.19(-2.65%) |
Jan 03, 2008 | 44.85 | 44.90 | 44.50 | 44.85 | 25,894 | -0.16(-0.36%) |
Jan 02, 2008 | 45.05 | 45.70 | 45.01 | 45.01 | 15,954 | -0.04(-0.09%) |
Jan 01, 2008 | 45.05 | 46.15 | 45.05 | 45.05 | 19,274 | +0.00(+0.00%) |
Dec 31, 2007 | 45.05 | 46.15 | 45.05 | 45.05 | 19,274 | -1.05(-2.28%) |
Dec 28, 2007 | 46.10 | 46.20 | 45.70 | 46.10 | 7,854 | +0.45(+0.99%) |
Dec 27, 2007 | 46.10 | 45.95 | 45.10 | 45.65 | 19,730 | -0.45(-0.98%) |
Dec 26, 2007 | 46.10 | 46.45 | 46.00 | 46.10 | 4,327 | -0.09(-0.19%) |
Dec 24, 2007 | 46.19 | 46.19 | 45.75 | 46.19 | 5,012 | +0.04(+0.09%) |
Dec 21, 2007 | 46.15 | 46.15 | 45.55 | 46.15 | 14,502 | +1.45(+3.24%) |
Dec 20, 2007 | 44.70 | 44.71 | 44.25 | 44.70 | 13,396 | +0.45(+1.02%) |
Dec 19, 2007 | 44.15 | 44.65 | 44.15 | 44.25 | 7,139 | +0.10(+0.23%) |
Dec 18, 2007 | 44.15 | 45.10 | 44.15 | 44.15 | 8,987 | +0.40(+0.91%) |
Dec 17, 2007 | 44.29 | 44.20 | 43.75 | 43.75 | 6,737 | -0.54(-1.22%) |
Dec 14, 2007 | 44.29 | 44.85 | 44.25 | 44.29 | 10,188 | -1.11(-2.44%) |
Dec 13, 2007 | 46.69 | 45.88 | 45.15 | 45.40 | 4,866 | -1.29(-2.76%) |
Dec 12, 2007 | 46.69 | 47.00 | 46.00 | 46.69 | 14,261 | +1.07(+2.35%) |
Dec 11, 2007 | 45.62 | 46.75 | 44.85 | 45.62 | 24,768 | -0.13(-0.28%) |
Dec 10, 2007 | 45.75 | 46.15 | 45.55 | 45.75 | 7,181 | -0.10(-0.22%) |
Dec 07, 2007 | 47.25 | 46.30 | 45.85 | 45.85 | 4,596 | -1.40(-2.96%) |
Dec 06, 2007 | 46.65 | 47.25 | 45.80 | 47.25 | 10,857 | +0.60(+1.29%) |
Dec 05, 2007 | 46.65 | 47.50 | 46.65 | 46.65 | 4,963 | +0.20(+0.43%) |
Dec 04, 2007 | 46.45 | 46.81 | 46.40 | 46.45 | 2,612 | -0.80(-1.69%) |
Dec 03, 2007 | 47.25 | 47.70 | 47.25 | 47.25 | 29,487 | -1.09(-2.25%) |
Nov 30, 2007 | 47.50 | 48.75 | 47.65 | 48.34 | 13,399 | +0.84(+1.77%) |
Nov 29, 2007 | 47.55 | 47.74 | 47.30 | 47.50 | 8,619 | -0.05(-0.11%) |
Nov 28, 2007 | 47.55 | 48.00 | 47.00 | 47.55 | 14,053 | +1.25(+2.70%) |
Nov 27, 2007 | 46.30 | 46.75 | 46.13 | 46.30 | 32,928 | -0.55(-1.17%) |
Nov 26, 2007 | 46.85 | 47.55 | 46.85 | 46.85 | 9,023 | -0.54(-1.14%) |
Nov 23, 2007 | 48.00 | 47.39 | 46.83 | 47.39 | 7,896 | -0.61(-1.27%) |
Nov 21, 2007 | 47.95 | 48.65 | 47.95 | 48.00 | 14,061 | +0.00(+0.00%) |
Nov 20, 2007 | 48.00 | 48.65 | 47.95 | 48.00 | 14,061 | +0.20(+0.42%) |
Nov 19, 2007 | 47.80 | 48.45 | 47.80 | 47.80 | 18,765 | -2.20(-4.40%) |
Nov 16, 2007 | 50.00 | 50.20 | 49.55 | 50.00 | 3,998 | -0.34(-0.68%) |
Nov 15, 2007 | 50.34 | 50.75 | 49.79 | 50.34 | 3,337 | +0.06(+0.12%) |
Nov 14, 2007 | 50.90 | 51.40 | 50.28 | 50.28 | 7,663 | -0.62(-1.22%) |
Nov 13, 2007 | 50.85 | 50.90 | 50.15 | 50.90 | 10,386 | +0.05(+0.10%) |
Nov 12, 2007 | 50.85 | 51.85 | 50.85 | 50.85 | 23,024 | -1.55(-2.96%) |
Nov 09, 2007 | 52.40 | 53.00 | 52.00 | 52.40 | 18,364 | -1.50(-2.78%) |
Nov 08, 2007 | 53.90 | 53.90 | 53.00 | 53.90 | 41,319 | -0.10(-0.19%) |
Nov 07, 2007 | 54.00 | 54.35 | 53.70 | 54.00 | 12,818 | -0.90(-1.64%) |
Nov 06, 2007 | 54.90 | 55.30 | 54.70 | 54.90 | 13,099 | +0.65(+1.20%) |
Nov 05, 2007 | 56.15 | 54.25 | 53.80 | 54.25 | 14,973 | -1.90(-3.38%) |
Nov 02, 2007 | 56.15 | 56.19 | 55.15 | 56.15 | 96,470 | +0.80(+1.45%) |
Nov 01, 2007 | 55.35 | 55.71 | 55.05 | 55.35 | 13,408 | -2.35(-4.07%) |
Oct 31, 2007 | 55.06 | 57.73 | 57.00 | 57.70 | 8,972 | +2.64(+4.79%) |
Oct 30, 2007 | 54.35 | 55.09 | 54.55 | 55.06 | 4,822 | +0.71(+1.31%) |
Oct 29, 2007 | 52.60 | 54.35 | 53.80 | 54.35 | 15,744 | +1.75(+3.33%) |
Oct 26, 2007 | 52.60 | 52.60 | 51.95 | 52.60 | 16,324 | +2.75(+5.52%) |
Oct 25, 2007 | 49.85 | 50.00 | 49.70 | 49.85 | 9,740 | +0.25(+0.50%) |
Oct 24, 2007 | 48.72 | 49.71 | 49.00 | 49.60 | 9,557 | +0.88(+1.81%) |
Oct 23, 2007 | 48.72 | 49.40 | 48.00 | 48.72 | 10,871 | -1.91(-3.77%) |
Oct 19, 2007 | 50.63 | 50.90 | 50.00 | 50.63 | 14,004 | +0.38(+0.76%) |
Oct 18, 2007 | 50.25 | 50.50 | 50.00 | 50.25 | 17,098 | +0.80(+1.62%) |
Oct 17, 2007 | 49.45 | 50.10 | 49.20 | 49.45 | 18,835 | +0.45(+0.92%) |
Oct 16, 2007 | 49.00 | 49.75 | 48.95 | 49.00 | 5,453 | -2.00(-3.92%) |
Oct 15, 2007 | 51.00 | 51.65 | 50.80 | 51.00 | 9,044 | -0.65(-1.26%) |
Oct 12, 2007 | 51.65 | 51.95 | 51.30 | 51.65 | 14,038 | -0.37(-0.71%) |
Oct 11, 2007 | 52.02 | 52.48 | 51.70 | 52.02 | 15,937 | +2.32(+4.67%) |
Oct 10, 2007 | 49.70 | 49.75 | 49.35 | 49.70 | 4,651 | +0.78(+1.59%) |
Oct 09, 2007 | 48.92 | 48.92 | 48.40 | 48.92 | 6,769 | +0.92(+1.92%) |
Oct 08, 2007 | 47.55 | 48.65 | 48.00 | 48.00 | 4,480 | +0.45(+0.95%) |
Oct 05, 2007 | 47.55 | 47.70 | 47.35 | 47.55 | 9,404 | +1.95(+4.28%) |
Oct 04, 2007 | 45.30 | 45.60 | 45.25 | 45.60 | 7,313 | +0.30(+0.66%) |
Oct 03, 2007 | 45.30 | 45.45 | 45.10 | 45.30 | 6,949 | +0.30(+0.67%) |
Oct 02, 2007 | 45.00 | 45.35 | 44.95 | 45.00 | 7,049 | -0.85(-1.85%) |