Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 17.67 | 18.54 | 17.25 | 18.37 | 990,316 | +0.43(+2.40%) |
Oct 30, 2008 | 17.30 | 18.09 | 17.12 | 17.94 | 838,714 | +1.05(+6.22%) |
Oct 29, 2008 | 18.43 | 18.43 | 11.56 | 16.89 | 2,734,845 | -2.38(-12.35%) |
Oct 28, 2008 | 18.01 | 19.30 | 17.61 | 19.27 | 552,578 | +1.71(+9.74%) |
Oct 27, 2008 | 19.16 | 19.20 | 17.52 | 17.56 | 659,052 | -1.78(-9.20%) |
Oct 24, 2008 | 19.85 | 19.85 | 18.59 | 19.34 | 509,141 | -1.50(-7.20%) |
Oct 23, 2008 | 20.86 | 21.60 | 19.91 | 20.84 | 440,593 | -0.06(-0.29%) |
Oct 22, 2008 | 22.75 | 22.75 | 20.40 | 20.90 | 345,299 | -2.09(-9.09%) |
Oct 21, 2008 | 22.99 | 23.62 | 22.21 | 22.99 | 583,890 | +0.18(+0.79%) |
Oct 20, 2008 | 22.48 | 22.90 | 22.12 | 22.81 | 298,066 | +0.70(+3.17%) |
Oct 17, 2008 | 22.05 | 22.90 | 21.80 | 22.11 | 470,599 | -0.21(-0.94%) |
Oct 16, 2008 | 22.20 | 22.70 | 20.40 | 22.32 | 706,156 | -0.04(-0.18%) |
Oct 15, 2008 | 23.77 | 23.77 | 22.25 | 22.36 | 900,498 | -1.23(-5.21%) |
Oct 14, 2008 | 24.29 | 24.62 | 23.57 | 23.59 | 1,692,977 | +0.09(+0.38%) |
Oct 13, 2008 | 23.39 | 23.67 | 22.59 | 23.50 | 1,123,765 | +1.17(+5.24%) |
Oct 10, 2008 | 23.93 | 24.34 | 21.14 | 22.33 | 1,054,694 | -1.95(-8.03%) |
Oct 09, 2008 | 25.50 | 26.65 | 24.28 | 24.28 | 773,109 | -1.78(-6.83%) |
Oct 08, 2008 | 26.49 | 27.40 | 24.90 | 26.06 | 840,262 | -1.50(-5.44%) |
Oct 07, 2008 | 28.68 | 29.01 | 27.32 | 27.56 | 958,386 | -1.13(-3.94%) |
Oct 06, 2008 | 30.99 | 30.99 | 27.55 | 28.69 | 1,169,308 | -2.99(-9.44%) |
Oct 03, 2008 | 32.71 | 33.35 | 31.47 | 31.68 | 905,325 | -1.01(-3.09%) |
Oct 02, 2008 | 35.04 | 35.08 | 32.55 | 32.69 | 715,061 | -2.35(-6.71%) |
Oct 01, 2008 | 35.60 | 35.60 | 34.68 | 35.04 | 1,054,771 | -0.50(-1.41%) |
Sep 30, 2008 | 34.81 | 35.81 | 33.66 | 35.54 | 621,725 | +0.75(+2.16%) |
Sep 29, 2008 | 36.93 | 36.95 | 34.28 | 34.79 | 526,748 | -2.14(-5.79%) |
Sep 26, 2008 | 36.00 | 37.23 | 35.78 | 36.93 | 0 | -0.35(-0.94%) |
Sep 25, 2008 | 36.86 | 37.60 | 36.54 | 37.28 | 452,539 | +0.21(+0.57%) |
Sep 24, 2008 | 38.00 | 38.22 | 36.89 | 37.07 | 638,976 | -0.61(-1.62%) |
Sep 23, 2008 | 37.35 | 38.32 | 37.24 | 37.68 | 609,508 | +0.12(+0.32%) |
Sep 22, 2008 | 39.13 | 39.20 | 37.50 | 37.56 | 418,484 | -1.72(-4.38%) |
Sep 19, 2008 | 38.44 | 40.99 | 36.76 | 39.28 | 0 | +1.30(+3.42%) |
Sep 18, 2008 | 38.59 | 39.55 | 36.72 | 37.98 | 1,332,378 | -1.83(-4.60%) |
Sep 17, 2008 | 40.72 | 40.98 | 39.00 | 39.81 | 869,898 | -0.68(-1.68%) |
Sep 16, 2008 | 38.73 | 40.90 | 38.52 | 40.49 | 1,191,771 | -1.75(-4.14%) |
Sep 15, 2008 | 41.09 | 43.00 | 40.76 | 42.24 | 869,432 | -0.76(-1.77%) |
Sep 12, 2008 | 43.72 | 44.08 | 42.00 | 43.00 | 919,808 | -0.80(-1.83%) |
Sep 11, 2008 | 43.43 | 44.21 | 42.74 | 43.80 | 688,325 | -0.10(-0.23%) |
Sep 10, 2008 | 43.92 | 44.58 | 43.53 | 43.90 | 585,693 | -0.47(-1.06%) |
Sep 09, 2008 | 44.60 | 45.07 | 44.14 | 44.37 | 749,061 | -0.36(-0.80%) |
Sep 08, 2008 | 45.24 | 45.50 | 44.42 | 44.73 | 660,688 | +0.68(+1.54%) |
Sep 05, 2008 | 44.51 | 45.39 | 43.18 | 44.05 | 0 | -0.91(-2.02%) |
Sep 04, 2008 | 45.31 | 45.69 | 43.75 | 44.96 | 580,879 | -0.71(-1.55%) |
Sep 03, 2008 | 45.07 | 46.73 | 44.89 | 45.67 | 648,865 | +1.00(+2.24%) |
Sep 02, 2008 | 44.39 | 45.75 | 44.10 | 44.67 | 509,801 | +0.87(+1.99%) |
Aug 29, 2008 | 44.07 | 44.40 | 43.15 | 43.80 | 443,708 | -0.10(-0.23%) |
Aug 28, 2008 | 43.93 | 44.02 | 43.63 | 43.90 | 354,288 | +0.07(+0.16%) |
Aug 27, 2008 | 44.02 | 44.20 | 43.28 | 43.83 | 465,631 | -0.51(-1.15%) |
Aug 26, 2008 | 42.48 | 44.64 | 42.15 | 44.34 | 840,522 | +1.59(+3.72%) |
Aug 25, 2008 | 42.50 | 43.19 | 42.30 | 42.75 | 615,744 | +0.25(+0.59%) |
Aug 22, 2008 | 42.33 | 42.77 | 42.07 | 42.50 | 339,297 | +0.17(+0.40%) |
Aug 21, 2008 | 42.80 | 43.33 | 42.01 | 42.33 | 333,731 | -0.53(-1.24%) |
Aug 20, 2008 | 43.48 | 43.91 | 42.72 | 42.86 | 250,704 | -0.79(-1.81%) |
Aug 19, 2008 | 44.39 | 44.39 | 43.37 | 43.65 | 291,359 | -1.13(-2.52%) |
Aug 18, 2008 | 45.44 | 45.89 | 44.45 | 44.78 | 212,192 | -0.66(-1.45%) |
Aug 15, 2008 | 45.68 | 46.00 | 44.98 | 45.44 | 0 | +0.05(+0.11%) |
Aug 14, 2008 | 44.57 | 45.88 | 44.44 | 45.39 | 152,014 | +0.89(+2.00%) |
Aug 13, 2008 | 45.10 | 45.10 | 44.07 | 44.50 | 327,705 | -0.83(-1.83%) |
Aug 12, 2008 | 42.62 | 45.76 | 42.25 | 45.33 | 742,942 | +2.66(+6.23%) |
Aug 11, 2008 | 42.79 | 43.95 | 42.49 | 42.67 | 549,969 | -0.32(-0.74%) |
Aug 08, 2008 | 42.25 | 43.86 | 42.19 | 42.99 | 556,838 | +0.71(+1.68%) |
Aug 07, 2008 | 44.09 | 44.32 | 42.23 | 42.28 | 294,263 | -2.19(-4.92%) |
Aug 06, 2008 | 43.87 | 44.50 | 43.46 | 44.47 | 443,123 | +0.82(+1.88%) |
Aug 05, 2008 | 43.15 | 43.84 | 42.98 | 43.65 | 344,673 | +0.65(+1.51%) |
Aug 04, 2008 | 42.77 | 43.63 | 42.65 | 43.00 | 317,111 | +0.13(+0.30%) |
Aug 01, 2008 | 44.96 | 45.06 | 42.20 | 42.87 | 608,729 | -2.29(-5.07%) |
Jul 31, 2008 | 46.55 | 46.55 | 44.84 | 45.16 | 266,926 | -0.79(-1.72%) |
Jul 30, 2008 | 46.30 | 48.00 | 43.95 | 45.95 | 1,344,279 | +1.31(+2.93%) |
Jul 29, 2008 | 44.64 | 45.00 | 42.86 | 44.64 | 394,946 | +1.49(+3.45%) |
Jul 28, 2008 | 43.80 | 44.11 | 42.87 | 43.15 | 366,481 | -0.47(-1.08%) |
Jul 25, 2008 | 43.17 | 43.97 | 42.91 | 43.62 | 239,209 | +0.80(+1.87%) |
Jul 24, 2008 | 44.90 | 44.90 | 42.45 | 42.82 | 385,951 | -1.62(-3.65%) |
Jul 23, 2008 | 44.48 | 44.95 | 43.72 | 44.44 | 364,935 | -0.37(-0.83%) |
Jul 22, 2008 | 43.16 | 45.58 | 42.89 | 44.81 | 557,226 | +1.25(+2.87%) |
Jul 21, 2008 | 43.15 | 44.27 | 43.15 | 43.56 | 342,011 | -0.11(-0.25%) |
Jul 18, 2008 | 45.09 | 45.17 | 42.97 | 43.67 | 581,222 | -1.57(-3.47%) |
Jul 17, 2008 | 45.35 | 46.00 | 43.90 | 45.24 | 419,881 | +0.34(+0.76%) |
Jul 16, 2008 | 43.78 | 45.32 | 42.71 | 44.90 | 418,589 | +0.85(+1.93%) |
Jul 15, 2008 | 42.95 | 44.90 | 41.96 | 44.05 | 453,508 | +0.29(+0.66%) |
Jul 14, 2008 | 45.10 | 45.89 | 43.22 | 43.76 | 386,982 | -0.61(-1.37%) |
Jul 11, 2008 | 44.30 | 45.32 | 43.20 | 44.37 | 482,010 | -0.28(-0.63%) |
Jul 10, 2008 | 43.91 | 45.42 | 43.01 | 44.65 | 476,088 | +0.81(+1.85%) |
Jul 09, 2008 | 43.77 | 44.53 | 43.62 | 43.84 | 480,282 | -0.09(-0.20%) |
Jul 08, 2008 | 42.25 | 44.25 | 42.21 | 43.93 | 502,316 | +1.65(+3.90%) |
Jul 07, 2008 | 42.97 | 43.44 | 41.93 | 42.28 | 644,273 | -0.64(-1.49%) |
Jul 04, 2008 | 45.54 | 46.00 | 42.34 | 42.92 | 514,685 | +0.00(+0.00%) |
Jul 03, 2008 | 45.54 | 46.00 | 42.34 | 42.92 | 514,685 | -2.69(-5.90%) |
Jul 02, 2008 | 46.12 | 46.21 | 45.01 | 45.61 | 385,017 | -0.51(-1.11%) |
Jul 01, 2008 | 46.34 | 46.92 | 45.74 | 46.12 | 292,033 | -0.34(-0.73%) |
Jun 30, 2008 | 45.93 | 47.15 | 45.59 | 46.46 | 346,677 | +0.26(+0.56%) |
Jun 27, 2008 | 45.63 | 47.39 | 45.29 | 46.20 | 789,795 | +0.17(+0.37%) |
Jun 26, 2008 | 48.98 | 49.10 | 45.88 | 46.03 | 872,276 | -3.19(-6.48%) |
Jun 25, 2008 | 50.66 | 50.81 | 48.69 | 49.22 | 613,742 | -1.77(-3.47%) |
Jun 24, 2008 | 50.88 | 51.69 | 49.96 | 50.99 | 395,999 | -0.08(-0.16%) |
Jun 23, 2008 | 51.74 | 52.28 | 50.23 | 51.07 | 374,118 | -0.92(-1.77%) |
Jun 20, 2008 | 52.71 | 53.27 | 51.22 | 51.99 | 322,232 | -0.82(-1.55%) |
Jun 19, 2008 | 51.25 | 52.84 | 50.94 | 52.81 | 151,071 | +1.08(+2.09%) |
Jun 18, 2008 | 51.65 | 52.39 | 50.43 | 51.73 | 324,766 | -0.24(-0.46%) |
Jun 17, 2008 | 53.13 | 53.13 | 51.70 | 51.97 | 217,524 | -1.01(-1.91%) |
Jun 16, 2008 | 52.91 | 53.41 | 52.54 | 52.98 | 208,577 | +0.03(+0.06%) |
Jun 13, 2008 | 53.41 | 53.41 | 51.97 | 52.95 | 452,696 | +0.06(+0.11%) |
Jun 12, 2008 | 52.35 | 53.21 | 52.35 | 52.89 | 318,362 | +0.62(+1.19%) |
Jun 11, 2008 | 52.80 | 53.40 | 51.98 | 52.27 | 328,286 | -0.60(-1.13%) |
Jun 10, 2008 | 52.98 | 53.19 | 51.83 | 52.87 | 409,060 | -0.26(-0.49%) |
Jun 09, 2008 | 54.63 | 54.63 | 52.82 | 53.13 | 667,860 | -0.88(-1.63%) |
Jun 06, 2008 | 54.37 | 54.93 | 53.66 | 54.01 | 241,838 | -0.79(-1.44%) |
Jun 05, 2008 | 54.12 | 54.80 | 53.55 | 54.80 | 245,495 | +1.18(+2.20%) |
Jun 04, 2008 | 53.82 | 54.21 | 53.40 | 53.62 | 448,040 | -0.20(-0.37%) |
Jun 03, 2008 | 52.29 | 53.92 | 52.26 | 53.82 | 552,385 | +1.39(+2.65%) |
Jun 02, 2008 | 52.15 | 52.75 | 51.94 | 52.43 | 528,160 | +0.17(+0.33%) |
May 30, 2008 | 51.45 | 52.26 | 51.20 | 52.26 | 408,095 | +0.96(+1.87%) |
May 29, 2008 | 52.30 | 52.30 | 51.20 | 51.30 | 407,262 | -0.66(-1.27%) |
May 28, 2008 | 51.21 | 52.12 | 50.91 | 51.96 | 528,257 | +1.19(+2.34%) |
May 27, 2008 | 49.15 | 51.60 | 48.80 | 50.77 | 574,315 | +1.50(+3.04%) |
May 26, 2008 | 49.30 | 50.11 | 48.96 | 49.27 | 0 | +0.00(+0.00%) |
May 23, 2008 | 49.30 | 50.11 | 48.96 | 49.27 | 247,254 | -0.36(-0.73%) |
May 22, 2008 | 48.72 | 49.99 | 48.59 | 49.63 | 229,736 | +0.63(+1.29%) |
May 21, 2008 | 50.05 | 50.22 | 48.69 | 49.00 | 156,796 | -0.74(-1.49%) |
May 20, 2008 | 49.80 | 49.88 | 49.41 | 49.74 | 133,822 | -0.16(-0.32%) |
May 19, 2008 | 49.20 | 49.94 | 49.20 | 49.90 | 145,010 | +0.07(+0.14%) |
May 16, 2008 | 50.71 | 50.90 | 48.55 | 49.83 | 241,717 | -1.04(-2.04%) |
May 15, 2008 | 50.76 | 52.37 | 50.13 | 50.87 | 382,832 | +0.47(+0.93%) |
May 14, 2008 | 48.69 | 51.10 | 48.14 | 50.40 | 392,729 | +1.79(+3.68%) |
May 13, 2008 | 49.60 | 49.68 | 48.45 | 48.61 | 217,523 | -0.41(-0.84%) |
May 12, 2008 | 48.60 | 49.17 | 48.18 | 49.02 | 187,887 | +0.19(+0.39%) |
May 09, 2008 | 47.78 | 49.11 | 47.78 | 48.83 | 70,541 | +0.41(+0.85%) |
May 08, 2008 | 48.33 | 48.50 | 47.05 | 48.42 | 226,912 | +0.06(+0.12%) |
May 07, 2008 | 49.10 | 49.80 | 48.25 | 48.36 | 227,402 | -0.84(-1.71%) |
May 06, 2008 | 48.21 | 49.30 | 47.78 | 49.20 | 335,867 | +0.86(+1.78%) |
May 05, 2008 | 48.23 | 48.79 | 47.64 | 48.34 | 362,455 | +0.05(+0.10%) |
May 02, 2008 | 48.93 | 48.93 | 46.00 | 48.29 | 820,658 | -0.56(-1.15%) |
May 01, 2008 | 47.99 | 49.09 | 47.83 | 48.85 | 490,435 | +1.09(+2.28%) |
Apr 30, 2008 | 47.63 | 49.10 | 46.41 | 47.76 | 1,229,238 | +1.20(+2.58%) |
Apr 29, 2008 | 46.25 | 46.99 | 45.61 | 46.56 | 675,910 | +0.22(+0.47%) |
Apr 28, 2008 | 46.66 | 47.00 | 46.23 | 46.34 | 450,740 | -0.34(-0.73%) |
Apr 25, 2008 | 46.01 | 47.29 | 46.01 | 46.68 | 329,137 | +0.80(+1.74%) |
Apr 24, 2008 | 43.98 | 46.14 | 43.84 | 45.88 | 329,387 | +1.96(+4.46%) |
Apr 23, 2008 | 44.32 | 44.70 | 43.47 | 43.92 | 346,894 | -0.34(-0.77%) |
Apr 22, 2008 | 44.40 | 45.19 | 43.89 | 44.26 | 771,355 | -0.14(-0.32%) |
Apr 21, 2008 | 45.10 | 45.36 | 44.02 | 44.40 | 370,123 | -0.96(-2.12%) |
Apr 18, 2008 | 44.55 | 46.07 | 44.01 | 45.36 | 415,128 | +1.02(+2.30%) |
Apr 17, 2008 | 44.72 | 44.78 | 44.00 | 44.34 | 221,722 | -0.42(-0.94%) |
Apr 16, 2008 | 44.63 | 45.25 | 44.39 | 44.76 | 156,849 | +0.65(+1.47%) |
Apr 15, 2008 | 43.25 | 44.26 | 43.25 | 44.11 | 209,955 | +0.86(+1.99%) |
Apr 14, 2008 | 43.57 | 43.57 | 42.77 | 43.25 | 132,017 | -0.32(-0.73%) |
Apr 11, 2008 | 44.35 | 44.35 | 43.20 | 43.57 | 84,500 | -0.96(-2.16%) |
Apr 10, 2008 | 44.85 | 44.88 | 43.54 | 44.53 | 136,500 | -0.35(-0.78%) |
Apr 09, 2008 | 45.65 | 45.66 | 44.75 | 44.88 | 95,990 | -0.97(-2.12%) |
Apr 08, 2008 | 45.95 | 46.29 | 45.61 | 45.85 | 238,500 | -0.24(-0.52%) |
Apr 07, 2008 | 46.35 | 46.42 | 46.00 | 46.09 | 116,300 | -0.22(-0.48%) |
Apr 04, 2008 | 46.22 | 46.40 | 45.69 | 46.31 | 82,100 | +0.21(+0.46%) |
Apr 03, 2008 | 44.99 | 46.45 | 44.75 | 46.10 | 194,200 | +1.12(+2.49%) |
Apr 02, 2008 | 46.00 | 46.15 | 44.88 | 44.98 | 509,240 | -1.13(-2.45%) |
Apr 01, 2008 | 45.75 | 46.41 | 45.75 | 46.11 | 306,000 | +0.49(+1.07%) |
Mar 31, 2008 | 46.10 | 46.12 | 45.44 | 45.62 | 287,400 | -0.68(-1.47%) |
Mar 28, 2008 | 46.76 | 47.06 | 45.99 | 46.30 | 146,689 | -0.44(-0.94%) |
Mar 27, 2008 | 45.64 | 47.43 | 45.40 | 46.74 | 397,527 | +0.95(+2.07%) |
Mar 26, 2008 | 45.40 | 45.84 | 45.08 | 45.79 | 171,670 | -0.01(-0.02%) |
Mar 25, 2008 | 46.62 | 46.63 | 45.25 | 45.80 | 203,467 | -0.52(-1.12%) |
Mar 24, 2008 | 44.62 | 46.65 | 44.29 | 46.32 | 326,300 | +1.77(+3.97%) |
Mar 21, 2008 | 42.55 | 44.62 | 41.29 | 44.55 | 431,066 | +0.00(+0.00%) |
Mar 20, 2008 | 42.55 | 44.62 | 41.29 | 44.55 | 431,066 | +2.18(+5.15%) |
Mar 19, 2008 | 43.27 | 43.31 | 42.06 | 42.37 | 144,300 | -0.94(-2.17%) |
Mar 18, 2008 | 42.09 | 43.42 | 41.90 | 43.31 | 261,562 | +1.79(+4.31%) |
Mar 17, 2008 | 41.04 | 42.06 | 41.00 | 41.52 | 191,000 | +0.01(+0.02%) |
Mar 14, 2008 | 41.02 | 42.12 | 41.02 | 41.51 | 267,908 | +0.37(+0.90%) |
Mar 13, 2008 | 41.22 | 42.19 | 38.86 | 41.14 | 1,802,626 | -1.34(-3.15%) |
Mar 12, 2008 | 43.01 | 43.13 | 42.25 | 42.48 | 176,258 | -0.65(-1.51%) |
Mar 11, 2008 | 41.86 | 43.41 | 41.56 | 43.13 | 216,047 | +1.73(+4.18%) |
Mar 10, 2008 | 41.96 | 42.43 | 41.32 | 41.40 | 133,350 | -0.68(-1.62%) |
Mar 07, 2008 | 42.08 | 43.84 | 41.80 | 42.08 | 162,400 | -0.58(-1.36%) |
Mar 06, 2008 | 43.02 | 43.29 | 42.32 | 42.66 | 225,700 | -0.38(-0.88%) |
Mar 05, 2008 | 42.84 | 43.19 | 42.12 | 43.04 | 251,700 | +0.02(+0.05%) |
Mar 04, 2008 | 42.92 | 43.47 | 42.50 | 43.02 | 281,000 | -0.43(-0.99%) |
Mar 03, 2008 | 41.45 | 43.93 | 41.40 | 43.45 | 469,536 | +1.67(+4.00%) |
Feb 29, 2008 | 43.00 | 43.17 | 40.97 | 41.78 | 408,300 | -1.55(-3.58%) |
Feb 28, 2008 | 44.05 | 44.05 | 43.16 | 43.33 | 150,180 | -0.85(-1.92%) |
Feb 27, 2008 | 44.30 | 44.42 | 43.06 | 44.18 | 232,200 | -0.20(-0.45%) |
Feb 26, 2008 | 42.83 | 45.07 | 42.83 | 44.38 | 238,700 | +0.97(+2.23%) |
Feb 25, 2008 | 42.11 | 43.98 | 42.11 | 43.41 | 273,200 | +1.12(+2.65%) |
Feb 22, 2008 | 42.40 | 42.87 | 41.91 | 42.29 | 416,300 | -0.23(-0.54%) |
Feb 21, 2008 | 43.95 | 44.25 | 42.25 | 42.52 | 323,900 | -1.42(-3.23%) |
Feb 20, 2008 | 44.00 | 44.12 | 43.14 | 43.94 | 158,200 | +0.03(+0.07%) |
Feb 19, 2008 | 44.14 | 44.62 | 43.89 | 43.91 | 196,000 | -0.09(-0.20%) |
Feb 18, 2008 | 43.88 | 44.50 | 43.85 | 44.00 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 43.88 | 44.50 | 43.85 | 44.00 | 413,200 | +0.18(+0.41%) |
Feb 14, 2008 | 44.63 | 44.92 | 43.39 | 43.82 | 335,600 | -0.32(-0.72%) |
Feb 13, 2008 | 43.53 | 45.24 | 43.49 | 44.14 | 453,482 | +0.94(+2.18%) |
Feb 12, 2008 | 43.80 | 44.49 | 43.04 | 43.20 | 319,460 | -0.37(-0.85%) |
Feb 11, 2008 | 43.05 | 43.70 | 42.31 | 43.57 | 244,849 | +0.47(+1.09%) |
Feb 08, 2008 | 43.83 | 43.83 | 42.87 | 43.10 | 445,280 | -0.40(-0.92%) |
Feb 07, 2008 | 44.28 | 44.87 | 43.00 | 43.50 | 1,029,900 | +1.98(+4.77%) |
Feb 06, 2008 | 41.80 | 42.53 | 41.23 | 41.52 | 348,600 | -0.13(-0.31%) |
Feb 05, 2008 | 42.16 | 42.47 | 41.50 | 41.65 | 298,700 | -0.78(-1.84%) |
Feb 04, 2008 | 42.69 | 43.12 | 41.62 | 42.43 | 250,000 | -0.76(-1.76%) |
Feb 01, 2008 | 40.25 | 43.19 | 39.95 | 43.19 | 854,500 | +2.80(+6.93%) |
Jan 31, 2008 | 39.63 | 40.84 | 39.63 | 40.39 | 588,000 | +0.67(+1.69%) |
Jan 30, 2008 | 40.56 | 40.65 | 39.72 | 39.72 | 308,198 | -0.65(-1.61%) |
Jan 29, 2008 | 40.35 | 40.82 | 39.95 | 40.37 | 354,415 | -0.53(-1.30%) |
Jan 28, 2008 | 40.89 | 41.02 | 39.91 | 40.90 | 289,276 | +0.40(+0.99%) |
Jan 25, 2008 | 39.31 | 40.84 | 39.17 | 40.50 | 377,300 | +1.15(+2.92%) |
Jan 24, 2008 | 40.62 | 40.71 | 38.85 | 39.35 | 588,247 | -1.47(-3.60%) |
Jan 23, 2008 | 40.80 | 41.50 | 38.01 | 40.82 | 1,566,000 | -1.38(-3.27%) |
Jan 22, 2008 | 41.04 | 43.37 | 41.00 | 42.20 | 420,257 | -0.55(-1.29%) |
Jan 21, 2008 | 43.29 | 43.73 | 42.07 | 42.75 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 43.29 | 43.73 | 42.07 | 42.75 | 424,500 | -0.44(-1.02%) |
Jan 17, 2008 | 45.14 | 45.80 | 43.19 | 43.19 | 922,400 | -1.89(-4.19%) |
Jan 16, 2008 | 45.00 | 45.81 | 44.79 | 45.08 | 448,900 | -0.07(-0.16%) |
Jan 15, 2008 | 45.83 | 45.94 | 44.88 | 45.15 | 173,550 | -1.08(-2.34%) |
Jan 14, 2008 | 45.25 | 46.34 | 45.25 | 46.23 | 173,000 | +0.95(+2.10%) |
Jan 11, 2008 | 45.75 | 45.88 | 45.28 | 45.28 | 191,000 | -0.70(-1.52%) |
Jan 10, 2008 | 46.10 | 46.30 | 45.45 | 45.98 | 323,600 | -0.26(-0.56%) |
Jan 09, 2008 | 46.98 | 46.98 | 45.23 | 46.24 | 495,700 | -0.26(-0.56%) |
Jan 08, 2008 | 46.62 | 47.05 | 46.50 | 46.50 | 191,810 | +0.04(+0.09%) |
Jan 07, 2008 | 47.04 | 47.75 | 46.25 | 46.46 | 183,264 | -0.53(-1.13%) |
Jan 04, 2008 | 48.20 | 48.20 | 46.76 | 46.99 | 164,000 | -1.50(-3.09%) |
Jan 03, 2008 | 48.98 | 49.46 | 48.25 | 48.49 | 408,748 | -0.49(-1.00%) |
Jan 02, 2008 | 50.21 | 50.21 | 48.83 | 48.98 | 624,866 | -1.11(-2.22%) |
Jan 01, 2008 | 49.82 | 50.44 | 49.57 | 50.09 | 227,860 | +0.00(+0.00%) |
Dec 31, 2007 | 49.82 | 50.44 | 49.57 | 50.09 | 227,860 | +0.34(+0.68%) |
Dec 28, 2007 | 49.99 | 50.21 | 49.70 | 49.75 | 189,500 | -0.24(-0.48%) |
Dec 27, 2007 | 49.89 | 50.32 | 49.55 | 49.99 | 147,300 | -0.08(-0.16%) |
Dec 26, 2007 | 50.20 | 50.49 | 49.81 | 50.07 | 245,800 | -0.93(-1.82%) |
Dec 24, 2007 | 50.00 | 51.00 | 49.88 | 51.00 | 98,400 | +1.15(+2.31%) |
Dec 21, 2007 | 49.50 | 49.95 | 48.83 | 49.85 | 714,825 | +0.49(+0.99%) |
Dec 20, 2007 | 47.97 | 49.54 | 47.97 | 49.36 | 416,203 | +0.67(+1.38%) |
Dec 19, 2007 | 48.82 | 49.90 | 48.36 | 48.69 | 365,287 | -0.51(-1.04%) |
Dec 18, 2007 | 49.55 | 49.95 | 48.78 | 49.20 | 584,544 | -0.28(-0.57%) |
Dec 17, 2007 | 49.25 | 49.65 | 48.89 | 49.48 | 215,070 | +0.22(+0.45%) |
Dec 14, 2007 | 49.94 | 50.36 | 48.55 | 49.26 | 390,406 | -1.18(-2.34%) |
Dec 13, 2007 | 48.82 | 50.44 | 48.35 | 50.44 | 391,900 | +1.47(+3.00%) |
Dec 12, 2007 | 48.99 | 49.34 | 48.72 | 48.97 | 410,200 | +0.47(+0.97%) |
Dec 11, 2007 | 48.29 | 48.95 | 48.25 | 48.50 | 403,403 | +0.27(+0.56%) |
Dec 10, 2007 | 48.39 | 48.48 | 47.91 | 48.23 | 189,750 | +0.05(+0.10%) |
Dec 07, 2007 | 47.25 | 48.83 | 47.00 | 48.18 | 390,625 | +1.04(+2.21%) |
Dec 06, 2007 | 46.60 | 47.20 | 46.27 | 47.14 | 286,206 | +0.66(+1.42%) |
Dec 05, 2007 | 46.19 | 46.81 | 46.19 | 46.48 | 296,717 | +0.19(+0.41%) |
Dec 04, 2007 | 46.14 | 46.49 | 45.92 | 46.29 | 196,050 | +0.07(+0.15%) |
Dec 03, 2007 | 46.53 | 46.74 | 46.09 | 46.22 | 281,166 | -0.74(-1.58%) |
Nov 30, 2007 | 47.25 | 47.51 | 46.31 | 46.96 | 577,341 | -0.29(-0.61%) |
Nov 29, 2007 | 47.24 | 47.45 | 46.96 | 47.25 | 521,100 | -0.05(-0.11%) |
Nov 28, 2007 | 47.31 | 47.98 | 47.17 | 47.30 | 278,812 | +0.64(+1.37%) |
Nov 27, 2007 | 46.67 | 46.85 | 45.88 | 46.66 | 404,110 | +0.30(+0.65%) |
Nov 26, 2007 | 48.31 | 48.34 | 46.36 | 46.36 | 295,634 | -1.59(-3.32%) |
Nov 23, 2007 | 48.04 | 48.28 | 47.80 | 47.95 | 159,602 | +0.02(+0.04%) |
Nov 21, 2007 | 48.05 | 48.86 | 47.84 | 47.93 | 186,000 | -0.18(-0.37%) |
Nov 20, 2007 | 48.74 | 49.09 | 48.11 | 48.11 | 242,433 | -0.86(-1.76%) |
Nov 19, 2007 | 49.49 | 49.49 | 48.69 | 48.97 | 332,839 | -0.76(-1.53%) |
Nov 16, 2007 | 49.61 | 49.91 | 49.05 | 49.73 | 221,066 | -0.01(-0.02%) |
Nov 15, 2007 | 49.13 | 50.61 | 49.13 | 49.74 | 190,654 | +0.39(+0.79%) |
Nov 14, 2007 | 49.63 | 50.13 | 48.51 | 49.35 | 375,474 | -0.32(-0.64%) |
Nov 13, 2007 | 48.17 | 50.14 | 47.96 | 49.67 | 249,700 | +1.00(+2.05%) |
Nov 12, 2007 | 48.10 | 49.25 | 47.77 | 48.67 | 191,600 | +0.42(+0.87%) |
Nov 09, 2007 | 47.94 | 48.74 | 47.48 | 48.25 | 247,011 | -0.20(-0.41%) |
Nov 08, 2007 | 48.84 | 48.95 | 47.83 | 48.45 | 288,400 | -0.38(-0.78%) |
Nov 07, 2007 | 49.20 | 49.35 | 48.25 | 48.83 | 142,000 | -0.60(-1.21%) |
Nov 06, 2007 | 50.10 | 50.10 | 49.34 | 49.43 | 191,500 | -0.54(-1.08%) |
Nov 05, 2007 | 50.07 | 50.59 | 49.50 | 49.97 | 144,901 | -0.98(-1.92%) |
Nov 02, 2007 | 50.60 | 51.25 | 50.42 | 50.95 | 216,900 | +0.45(+0.89%) |