Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 17.62 | 19.01 | 17.62 | 18.89 | 341,049 | +1.29(+7.32%) |
Dec 30, 2008 | 16.50 | 17.73 | 16.20 | 17.60 | 225,762 | +1.25(+7.66%) |
Dec 29, 2008 | 16.95 | 17.22 | 16.01 | 16.35 | 159,126 | -0.43(-2.54%) |
Dec 26, 2008 | 16.41 | 16.95 | 15.93 | 16.77 | 76,300 | +0.18(+1.06%) |
Dec 24, 2008 | 16.48 | 16.92 | 16.20 | 16.60 | 60,832 | +0.20(+1.24%) |
Dec 23, 2008 | 16.35 | 17.00 | 16.28 | 16.39 | 199,436 | +0.11(+0.68%) |
Dec 22, 2008 | 17.85 | 17.85 | 15.53 | 16.28 | 177,420 | -1.59(-8.92%) |
Dec 19, 2008 | 19.14 | 19.21 | 17.62 | 17.87 | 221,566 | -0.90(-4.79%) |
Dec 18, 2008 | 20.88 | 20.92 | 18.17 | 18.77 | 235,970 | -1.79(-8.70%) |
Dec 17, 2008 | 19.72 | 21.04 | 19.62 | 20.56 | 350,537 | +0.52(+2.59%) |
Dec 16, 2008 | 18.00 | 20.13 | 18.00 | 20.04 | 279,197 | +1.60(+8.70%) |
Dec 15, 2008 | 19.61 | 20.33 | 18.38 | 18.44 | 255,651 | -0.93(-4.79%) |
Dec 12, 2008 | 18.92 | 20.11 | 18.32 | 19.37 | 260,063 | -0.30(-1.51%) |
Dec 11, 2008 | 19.70 | 21.25 | 19.03 | 19.66 | 401,487 | -0.33(-1.67%) |
Dec 10, 2008 | 20.01 | 20.89 | 19.20 | 20.00 | 404,489 | +0.53(+2.71%) |
Dec 09, 2008 | 17.04 | 20.74 | 17.02 | 19.47 | 548,362 | +1.84(+10.41%) |
Dec 08, 2008 | 15.79 | 18.03 | 15.52 | 17.63 | 625,641 | +3.55(+25.21%) |
Dec 05, 2008 | 13.84 | 14.29 | 12.69 | 14.08 | 326,941 | -0.03(-0.20%) |
Dec 04, 2008 | 13.71 | 14.89 | 13.62 | 14.11 | 343,169 | +0.00(+0.00%) |
Dec 03, 2008 | 13.61 | 14.83 | 13.45 | 14.11 | 231,069 | -0.40(-2.75%) |
Dec 02, 2008 | 13.85 | 14.77 | 13.85 | 14.51 | 385,922 | +1.05(+7.78%) |
Dec 01, 2008 | 15.82 | 15.82 | 13.34 | 13.46 | 254,495 | -2.76(-17.03%) |
Nov 28, 2008 | 15.99 | 16.68 | 15.47 | 16.22 | 76,318 | -0.01(-0.06%) |
Nov 26, 2008 | 14.37 | 16.73 | 14.26 | 16.23 | 319,754 | +1.44(+9.71%) |
Nov 25, 2008 | 14.60 | 14.83 | 13.25 | 14.80 | 278,628 | +0.36(+2.50%) |
Nov 24, 2008 | 13.09 | 14.95 | 12.83 | 14.44 | 377,218 | +1.76(+13.90%) |
Nov 21, 2008 | 11.52 | 12.74 | 11.13 | 12.67 | 409,980 | +1.44(+12.79%) |
Nov 20, 2008 | 13.14 | 13.61 | 11.13 | 11.24 | 379,156 | -2.06(-15.48%) |
Nov 19, 2008 | 14.79 | 15.70 | 13.22 | 13.29 | 224,453 | -2.18(-14.08%) |
Nov 18, 2008 | 16.10 | 16.57 | 14.94 | 15.47 | 306,335 | -0.42(-2.63%) |
Nov 17, 2008 | 15.46 | 16.75 | 15.20 | 15.89 | 391,008 | +0.22(+1.42%) |
Nov 14, 2008 | 17.19 | 17.35 | 15.58 | 15.67 | 224,588 | -1.85(-10.58%) |
Nov 13, 2008 | 15.69 | 17.69 | 14.77 | 17.52 | 266,168 | +2.11(+13.72%) |
Nov 12, 2008 | 16.76 | 16.76 | 15.30 | 15.41 | 313,985 | -1.47(-8.73%) |
Nov 11, 2008 | 17.16 | 17.79 | 16.21 | 16.88 | 233,442 | -0.19(-1.09%) |
Nov 10, 2008 | 17.98 | 18.61 | 16.85 | 17.07 | 310,784 | -0.19(-1.08%) |
Nov 07, 2008 | 17.96 | 18.05 | 16.47 | 17.25 | 176,666 | +0.05(+0.27%) |
Nov 06, 2008 | 18.63 | 19.36 | 17.07 | 17.21 | 200,781 | -1.86(-9.77%) |
Nov 05, 2008 | 19.82 | 20.70 | 18.84 | 19.07 | 274,048 | -1.66(-8.01%) |
Nov 04, 2008 | 21.81 | 22.23 | 20.03 | 20.73 | 248,769 | +0.18(+0.86%) |
Nov 03, 2008 | 20.71 | 21.61 | 20.03 | 20.55 | 275,905 | -0.64(-3.02%) |
Oct 31, 2008 | 20.40 | 21.60 | 19.57 | 21.19 | 322,479 | +0.48(+2.33%) |
Oct 30, 2008 | 19.93 | 21.07 | 19.28 | 20.71 | 404,895 | +1.78(+9.40%) |
Oct 29, 2008 | 16.69 | 19.24 | 16.69 | 18.93 | 370,222 | +2.30(+13.82%) |
Oct 28, 2008 | 15.94 | 17.12 | 14.56 | 16.63 | 648,538 | +1.75(+11.78%) |
Oct 27, 2008 | 16.11 | 17.08 | 14.78 | 14.88 | 237,086 | -1.50(-9.17%) |
Oct 24, 2008 | 15.35 | 17.08 | 15.35 | 16.38 | 340,172 | -0.33(-2.00%) |
Oct 23, 2008 | 17.22 | 17.94 | 16.11 | 16.72 | 597,782 | -0.29(-1.69%) |
Oct 22, 2008 | 17.10 | 17.48 | 16.65 | 17.00 | 902,425 | -0.63(-3.58%) |
Oct 21, 2008 | 17.91 | 18.62 | 17.05 | 17.63 | 404,788 | -0.62(-3.40%) |
Oct 20, 2008 | 17.56 | 18.25 | 16.91 | 18.25 | 477,246 | +1.25(+7.36%) |
Oct 17, 2008 | 17.00 | 18.69 | 15.44 | 17.00 | 782,159 | -1.00(-5.56%) |
Oct 16, 2008 | 17.23 | 18.41 | 15.87 | 18.00 | 694,792 | +1.08(+6.41%) |
Oct 15, 2008 | 17.94 | 18.16 | 16.89 | 16.92 | 784,549 | -1.81(-9.65%) |
Oct 14, 2008 | 21.56 | 22.24 | 18.19 | 18.73 | 492,300 | -1.93(-9.34%) |
Oct 13, 2008 | 20.25 | 21.73 | 18.94 | 20.66 | 447,120 | +1.80(+9.54%) |
Oct 10, 2008 | 16.78 | 19.30 | 15.07 | 18.86 | 672,403 | +0.80(+4.41%) |
Oct 09, 2008 | 20.95 | 21.96 | 17.93 | 18.06 | 403,185 | -2.38(-11.66%) |
Oct 08, 2008 | 19.04 | 21.05 | 17.97 | 20.44 | 781,130 | +0.72(+3.67%) |
Oct 07, 2008 | 21.59 | 22.39 | 19.61 | 19.72 | 759,047 | -1.73(-8.08%) |
Oct 06, 2008 | 22.86 | 22.87 | 19.12 | 21.45 | 720,046 | -2.32(-9.75%) |
Oct 03, 2008 | 23.29 | 25.76 | 22.96 | 23.77 | 481,773 | +0.89(+3.89%) |
Oct 02, 2008 | 26.16 | 26.16 | 22.58 | 22.88 | 386,346 | -3.21(-12.30%) |
Oct 01, 2008 | 26.90 | 27.80 | 25.22 | 26.09 | 235,185 | -1.25(-4.58%) |
Sep 30, 2008 | 25.66 | 27.72 | 25.17 | 27.34 | 322,350 | +1.16(+4.43%) |
Sep 29, 2008 | 29.38 | 29.38 | 25.21 | 26.18 | 510,199 | -3.86(-12.84%) |
Sep 26, 2008 | 30.31 | 30.31 | 28.77 | 30.04 | 354,117 | -0.93(-2.99%) |
Sep 25, 2008 | 30.58 | 31.66 | 29.87 | 30.97 | 365,066 | +0.45(+1.49%) |
Sep 24, 2008 | 32.74 | 32.74 | 30.47 | 30.51 | 416,141 | -1.72(-5.35%) |
Sep 23, 2008 | 35.13 | 35.17 | 32.03 | 32.24 | 587,823 | +0.81(+2.57%) |
Sep 22, 2008 | 32.73 | 33.77 | 31.32 | 31.43 | 320,618 | -1.38(-4.21%) |
Sep 19, 2008 | 32.76 | 34.20 | 31.05 | 32.81 | 650,914 | +2.46(+8.09%) |
Sep 18, 2008 | 30.51 | 31.27 | 28.09 | 30.35 | 497,827 | +0.68(+2.28%) |
Sep 17, 2008 | 30.88 | 31.39 | 28.49 | 29.68 | 452,619 | -1.67(-5.32%) |
Sep 16, 2008 | 28.75 | 31.87 | 28.37 | 31.35 | 491,089 | +1.95(+6.62%) |
Sep 15, 2008 | 31.74 | 31.74 | 28.74 | 29.40 | 561,947 | -3.75(-11.33%) |
Sep 12, 2008 | 30.76 | 33.38 | 30.76 | 33.15 | 444,076 | +1.94(+6.21%) |
Sep 11, 2008 | 30.35 | 32.23 | 28.71 | 31.22 | 592,797 | -0.02(-0.06%) |
Sep 10, 2008 | 29.06 | 31.73 | 29.03 | 31.23 | 710,368 | +2.61(+9.10%) |
Sep 09, 2008 | 34.27 | 34.38 | 28.43 | 28.63 | 1,060,590 | -5.66(-16.50%) |
Sep 08, 2008 | 38.98 | 39.08 | 33.40 | 34.28 | 906,190 | -3.24(-8.62%) |
Sep 05, 2008 | 36.41 | 37.87 | 35.71 | 37.52 | 585,001 | -0.01(-0.02%) |
Sep 04, 2008 | 41.38 | 42.37 | 37.07 | 37.53 | 619,089 | -4.45(-10.60%) |
Sep 03, 2008 | 41.15 | 42.83 | 40.78 | 41.98 | 448,060 | +0.31(+0.73%) |
Sep 02, 2008 | 43.29 | 43.60 | 41.02 | 41.67 | 355,773 | -2.47(-5.59%) |
Aug 29, 2008 | 44.59 | 45.33 | 43.74 | 44.14 | 141,066 | -0.55(-1.22%) |
Aug 28, 2008 | 43.93 | 44.99 | 43.19 | 44.69 | 185,744 | +0.76(+1.73%) |
Aug 27, 2008 | 42.62 | 44.72 | 42.05 | 43.93 | 301,774 | +1.25(+2.93%) |
Aug 26, 2008 | 43.15 | 43.15 | 41.21 | 42.68 | 360,098 | +1.06(+2.54%) |
Aug 25, 2008 | 45.71 | 45.71 | 41.26 | 41.62 | 583,228 | -4.50(-9.75%) |
Aug 22, 2008 | 48.33 | 48.33 | 45.90 | 46.11 | 214,028 | -1.77(-3.70%) |
Aug 21, 2008 | 49.27 | 49.95 | 47.65 | 47.89 | 248,554 | -0.26(-0.54%) |
Aug 20, 2008 | 47.12 | 48.90 | 44.78 | 48.15 | 239,341 | +1.41(+3.02%) |
Aug 19, 2008 | 43.62 | 46.91 | 43.62 | 46.74 | 352,318 | +2.74(+6.24%) |
Aug 18, 2008 | 45.53 | 47.21 | 43.16 | 43.99 | 250,196 | -1.41(-3.10%) |
Aug 15, 2008 | 48.94 | 48.94 | 44.61 | 45.40 | 402,272 | -2.86(-5.94%) |
Aug 14, 2008 | 47.25 | 48.78 | 46.36 | 48.27 | 407,024 | -0.75(-1.53%) |
Aug 13, 2008 | 43.95 | 49.60 | 43.95 | 49.02 | 363,117 | +4.10(+9.12%) |
Aug 12, 2008 | 43.21 | 45.70 | 42.80 | 44.92 | 363,317 | +1.71(+3.95%) |
Aug 11, 2008 | 46.08 | 46.36 | 42.74 | 43.21 | 206,246 | -2.86(-6.22%) |
Aug 08, 2008 | 47.51 | 47.80 | 44.61 | 46.08 | 228,486 | -1.14(-2.41%) |
Aug 07, 2008 | 49.38 | 50.75 | 46.23 | 47.22 | 371,029 | -3.21(-6.36%) |
Aug 06, 2008 | 49.44 | 50.72 | 47.96 | 50.43 | 209,189 | +1.75(+3.60%) |
Aug 05, 2008 | 46.26 | 49.60 | 44.66 | 48.67 | 574,443 | +3.18(+6.99%) |
Aug 04, 2008 | 47.86 | 48.65 | 44.83 | 45.49 | 412,003 | -2.36(-4.94%) |
Aug 01, 2008 | 47.37 | 48.88 | 45.78 | 47.86 | 659,971 | +0.71(+1.51%) |
Jul 31, 2008 | 54.51 | 55.44 | 46.61 | 47.14 | 1,113,394 | -7.82(-14.22%) |
Jul 30, 2008 | 52.22 | 55.08 | 51.86 | 54.96 | 405,377 | +3.49(+6.77%) |
Jul 29, 2008 | 51.47 | 53.63 | 48.52 | 51.47 | 475,052 | +3.84(+8.06%) |
Jul 28, 2008 | 46.28 | 48.53 | 45.21 | 47.64 | 303,991 | +1.32(+2.84%) |
Jul 25, 2008 | 42.38 | 46.56 | 42.38 | 46.32 | 334,691 | +4.44(+10.60%) |
Jul 24, 2008 | 46.08 | 46.81 | 41.81 | 41.88 | 667,886 | -4.33(-9.37%) |
Jul 23, 2008 | 49.46 | 50.52 | 45.60 | 46.21 | 417,989 | -4.11(-8.16%) |
Jul 22, 2008 | 53.38 | 54.64 | 49.06 | 50.31 | 442,290 | -3.85(-7.10%) |
Jul 21, 2008 | 50.06 | 54.71 | 49.99 | 54.16 | 301,496 | +4.57(+9.22%) |
Jul 18, 2008 | 49.93 | 51.41 | 49.20 | 49.59 | 265,886 | -0.29(-0.58%) |
Jul 17, 2008 | 56.40 | 56.40 | 49.15 | 49.88 | 549,989 | -6.47(-11.48%) |
Jul 16, 2008 | 55.16 | 56.60 | 53.72 | 56.35 | 296,900 | +1.75(+3.21%) |
Jul 15, 2008 | 53.82 | 55.39 | 52.35 | 54.60 | 453,771 | +0.58(+1.08%) |
Jul 14, 2008 | 54.71 | 56.19 | 53.89 | 54.01 | 238,478 | -1.11(-2.02%) |
Jul 11, 2008 | 54.43 | 56.93 | 53.59 | 55.13 | 373,134 | -0.34(-0.62%) |
Jul 10, 2008 | 52.57 | 55.91 | 52.18 | 55.47 | 447,052 | +2.66(+5.04%) |
Jul 09, 2008 | 53.07 | 56.16 | 52.61 | 52.81 | 421,953 | +0.37(+0.71%) |
Jul 08, 2008 | 52.54 | 53.49 | 49.58 | 52.44 | 438,344 | -0.42(-0.79%) |
Jul 07, 2008 | 53.93 | 55.63 | 51.95 | 52.85 | 459,176 | -1.12(-2.08%) |
Jul 04, 2008 | 55.70 | 57.21 | 52.26 | 53.98 | 495,505 | +0.00(+0.00%) |
Jul 03, 2008 | 55.70 | 57.21 | 52.26 | 53.98 | 495,505 | -2.30(-4.09%) |
Jul 02, 2008 | 66.01 | 66.05 | 55.53 | 56.28 | 724,243 | -9.06(-13.86%) |
Jul 01, 2008 | 69.02 | 69.03 | 62.99 | 65.33 | 667,375 | -5.05(-7.18%) |
Jun 30, 2008 | 69.86 | 72.61 | 69.52 | 70.39 | 373,575 | +1.11(+1.61%) |
Jun 27, 2008 | 64.89 | 69.45 | 64.55 | 69.27 | 591,269 | +4.09(+6.27%) |
Jun 26, 2008 | 66.21 | 67.19 | 63.54 | 65.19 | 218,311 | -1.32(-1.98%) |
Jun 25, 2008 | 67.69 | 68.28 | 64.56 | 66.50 | 268,281 | -1.59(-2.34%) |
Jun 24, 2008 | 68.69 | 70.07 | 67.84 | 68.10 | 195,630 | -0.07(-0.11%) |
Jun 23, 2008 | 69.27 | 70.85 | 67.76 | 68.17 | 276,366 | -0.60(-0.88%) |
Jun 20, 2008 | 68.17 | 68.99 | 67.11 | 68.77 | 374,834 | +0.08(+0.12%) |
Jun 19, 2008 | 64.18 | 68.77 | 64.18 | 68.69 | 429,395 | +4.70(+7.35%) |
Jun 18, 2008 | 63.08 | 65.34 | 63.08 | 63.99 | 213,829 | +0.34(+0.54%) |
Jun 17, 2008 | 64.62 | 65.27 | 62.76 | 63.65 | 398,349 | -0.44(-0.68%) |
Jun 16, 2008 | 64.61 | 66.24 | 62.85 | 64.08 | 404,413 | +0.96(+1.53%) |
Jun 13, 2008 | 59.36 | 63.49 | 59.08 | 63.12 | 240,004 | +3.68(+6.19%) |
Jun 12, 2008 | 60.36 | 60.63 | 58.81 | 59.44 | 173,464 | -0.18(-0.30%) |
Jun 11, 2008 | 59.78 | 60.44 | 57.07 | 59.61 | 225,354 | -0.19(-0.31%) |
Jun 10, 2008 | 59.13 | 61.12 | 58.45 | 59.80 | 305,683 | -2.40(-3.86%) |
Jun 09, 2008 | 63.01 | 63.07 | 60.84 | 62.20 | 265,919 | +0.31(+0.49%) |
Jun 06, 2008 | 62.48 | 63.75 | 61.38 | 61.89 | 256,770 | -0.57(-0.92%) |
Jun 05, 2008 | 59.37 | 62.58 | 59.25 | 62.47 | 306,588 | +3.51(+5.96%) |
Jun 04, 2008 | 59.22 | 59.95 | 58.35 | 58.96 | 229,126 | +0.08(+0.14%) |
Jun 03, 2008 | 57.98 | 60.26 | 57.44 | 58.87 | 331,827 | +1.18(+2.04%) |
Jun 02, 2008 | 59.69 | 60.70 | 56.46 | 57.69 | 501,333 | -2.55(-4.23%) |
May 30, 2008 | 59.59 | 61.14 | 58.84 | 60.24 | 389,991 | +1.17(+1.98%) |
May 29, 2008 | 58.77 | 60.06 | 57.94 | 59.08 | 229,350 | +0.31(+0.52%) |
May 28, 2008 | 57.18 | 58.81 | 57.10 | 58.77 | 302,633 | +1.53(+2.67%) |
May 27, 2008 | 58.40 | 58.40 | 56.94 | 57.24 | 1,040,446 | -0.45(-0.77%) |
May 26, 2008 | 57.28 | 58.79 | 55.67 | 57.69 | 563,339 | +0.00(+0.00%) |
May 23, 2008 | 57.28 | 58.79 | 55.67 | 57.69 | 563,339 | +2.64(+4.80%) |
May 22, 2008 | 54.26 | 56.41 | 54.00 | 55.04 | 238,328 | +1.14(+2.12%) |
May 21, 2008 | 56.42 | 57.01 | 53.53 | 53.90 | 296,942 | -2.20(-3.92%) |
May 20, 2008 | 52.23 | 56.48 | 52.01 | 56.10 | 528,082 | +3.60(+6.85%) |
May 19, 2008 | 50.93 | 53.41 | 50.85 | 52.50 | 350,373 | +1.58(+3.09%) |
May 16, 2008 | 51.43 | 51.55 | 50.06 | 50.93 | 136,092 | -0.45(-0.87%) |
May 15, 2008 | 50.17 | 51.78 | 50.12 | 51.37 | 279,678 | +1.13(+2.25%) |
May 14, 2008 | 50.16 | 51.58 | 49.83 | 50.24 | 219,032 | +0.16(+0.31%) |
May 13, 2008 | 49.80 | 50.53 | 49.28 | 50.08 | 150,220 | +0.43(+0.86%) |
May 12, 2008 | 49.62 | 50.07 | 48.67 | 49.66 | 174,508 | -0.08(-0.17%) |
May 09, 2008 | 49.74 | 49.79 | 48.80 | 49.74 | 129,031 | -0.31(-0.61%) |
May 08, 2008 | 49.77 | 50.53 | 49.65 | 50.05 | 184,208 | +0.26(+0.52%) |
May 07, 2008 | 50.35 | 50.92 | 49.55 | 49.79 | 121,754 | -0.71(-1.41%) |
May 06, 2008 | 49.05 | 50.83 | 49.05 | 50.50 | 228,969 | +1.45(+2.95%) |
May 05, 2008 | 48.03 | 49.58 | 48.03 | 49.05 | 249,847 | +1.22(+2.56%) |
May 02, 2008 | 47.38 | 48.28 | 46.75 | 47.83 | 276,803 | +1.11(+2.38%) |
May 01, 2008 | 48.63 | 48.63 | 45.98 | 46.72 | 401,357 | -0.75(-1.58%) |
Apr 30, 2008 | 48.81 | 49.24 | 45.86 | 47.47 | 791,054 | +1.02(+2.20%) |
Apr 29, 2008 | 45.66 | 46.54 | 44.96 | 46.45 | 420,645 | +0.68(+1.48%) |
Apr 28, 2008 | 44.04 | 46.56 | 44.04 | 45.77 | 369,847 | +1.43(+3.22%) |
Apr 25, 2008 | 42.92 | 44.50 | 41.97 | 44.34 | 174,559 | +1.70(+3.98%) |
Apr 24, 2008 | 43.39 | 43.61 | 41.81 | 42.65 | 110,449 | -0.88(-2.02%) |
Apr 23, 2008 | 44.27 | 44.61 | 42.92 | 43.53 | 163,012 | -0.64(-1.45%) |
Apr 22, 2008 | 45.41 | 46.16 | 43.13 | 44.17 | 248,541 | -1.21(-2.66%) |
Apr 21, 2008 | 44.22 | 45.68 | 43.59 | 45.37 | 184,348 | +0.67(+1.49%) |
Apr 18, 2008 | 44.46 | 44.78 | 43.21 | 44.71 | 197,925 | +0.75(+1.71%) |
Apr 17, 2008 | 43.28 | 44.28 | 42.71 | 43.95 | 130,400 | +0.67(+1.54%) |
Apr 16, 2008 | 41.94 | 44.03 | 41.94 | 43.29 | 174,902 | +1.67(+4.01%) |
Apr 15, 2008 | 42.17 | 42.51 | 41.03 | 41.62 | 176,958 | -0.36(-0.86%) |
Apr 14, 2008 | 42.37 | 42.61 | 41.51 | 41.98 | 125,049 | -0.32(-0.75%) |
Apr 11, 2008 | 43.09 | 43.16 | 41.95 | 42.30 | 133,415 | -1.41(-3.22%) |
Apr 10, 2008 | 43.16 | 43.95 | 42.55 | 43.70 | 129,737 | +0.62(+1.44%) |
Apr 09, 2008 | 44.04 | 44.43 | 42.37 | 43.08 | 219,978 | -0.67(-1.53%) |
Apr 08, 2008 | 43.43 | 44.59 | 43.24 | 43.75 | 139,054 | -0.17(-0.38%) |
Apr 07, 2008 | 44.51 | 45.40 | 43.23 | 43.92 | 159,807 | -0.48(-1.09%) |
Apr 04, 2008 | 44.14 | 44.68 | 43.65 | 44.40 | 144,060 | +0.66(+1.50%) |
Apr 03, 2008 | 43.09 | 44.72 | 42.99 | 43.74 | 194,580 | +0.12(+0.28%) |
Apr 02, 2008 | 42.50 | 43.78 | 42.39 | 43.62 | 150,990 | +1.03(+2.42%) |
Apr 01, 2008 | 42.63 | 42.71 | 41.49 | 42.59 | 253,038 | +0.78(+1.86%) |
Mar 31, 2008 | 42.16 | 42.43 | 41.37 | 41.81 | 251,799 | +0.32(+0.78%) |
Mar 28, 2008 | 42.05 | 42.05 | 40.65 | 41.49 | 302,486 | -0.58(-1.39%) |
Mar 27, 2008 | 41.27 | 42.53 | 41.09 | 42.07 | 254,448 | +0.98(+2.39%) |
Mar 26, 2008 | 39.41 | 41.43 | 39.37 | 41.09 | 256,764 | +1.69(+4.28%) |
Mar 25, 2008 | 39.47 | 39.54 | 38.95 | 39.40 | 152,398 | +0.02(+0.05%) |
Mar 24, 2008 | 37.06 | 39.81 | 37.04 | 39.38 | 214,367 | +1.68(+4.45%) |
Mar 21, 2008 | 38.10 | 38.10 | 36.17 | 37.71 | 389,819 | +0.00(+0.00%) |
Mar 20, 2008 | 38.10 | 38.10 | 36.17 | 37.71 | 389,819 | -0.97(-2.52%) |
Mar 19, 2008 | 42.05 | 42.36 | 38.63 | 38.68 | 206,302 | -3.06(-7.33%) |
Mar 18, 2008 | 41.41 | 42.22 | 40.17 | 41.74 | 172,287 | +1.16(+2.86%) |
Mar 17, 2008 | 38.67 | 41.29 | 38.67 | 40.58 | 237,752 | +0.95(+2.39%) |
Mar 14, 2008 | 40.32 | 41.22 | 38.95 | 39.63 | 190,485 | -0.42(-1.04%) |
Mar 13, 2008 | 38.64 | 40.05 | 38.32 | 40.05 | 332,911 | +0.88(+2.25%) |
Mar 12, 2008 | 39.16 | 39.60 | 38.66 | 39.17 | 121,811 | +0.19(+0.50%) |
Mar 11, 2008 | 38.19 | 39.10 | 37.64 | 38.98 | 235,091 | +2.06(+5.58%) |
Mar 10, 2008 | 37.35 | 38.16 | 36.45 | 36.92 | 173,214 | -0.38(-1.02%) |
Mar 07, 2008 | 38.19 | 39.15 | 36.95 | 37.30 | 209,699 | -1.09(-2.85%) |
Mar 06, 2008 | 39.27 | 39.88 | 38.39 | 38.39 | 145,519 | -1.18(-2.98%) |
Mar 05, 2008 | 39.95 | 39.95 | 38.95 | 39.57 | 133,973 | -0.20(-0.51%) |
Mar 04, 2008 | 39.98 | 40.18 | 38.85 | 39.77 | 278,810 | +0.05(+0.12%) |
Mar 03, 2008 | 38.24 | 39.95 | 37.97 | 39.73 | 352,644 | +1.44(+3.75%) |
Feb 29, 2008 | 38.76 | 39.71 | 38.10 | 38.29 | 220,063 | -0.86(-2.20%) |
Feb 28, 2008 | 39.82 | 40.46 | 38.49 | 39.15 | 293,080 | -0.48(-1.22%) |
Feb 27, 2008 | 38.33 | 39.86 | 37.80 | 39.63 | 241,174 | +1.48(+3.89%) |
Feb 26, 2008 | 38.94 | 38.94 | 37.59 | 38.15 | 336,063 | -1.32(-3.34%) |
Feb 25, 2008 | 37.03 | 39.61 | 36.88 | 39.47 | 547,861 | +2.77(+7.55%) |
Feb 22, 2008 | 35.94 | 37.51 | 34.92 | 36.70 | 399,127 | +0.79(+2.19%) |
Feb 21, 2008 | 34.95 | 37.02 | 34.41 | 35.91 | 358,785 | -0.49(-1.35%) |
Feb 20, 2008 | 37.59 | 37.59 | 36.01 | 36.40 | 393,933 | -0.64(-1.73%) |
Feb 19, 2008 | 35.34 | 37.77 | 35.34 | 37.04 | 457,404 | +1.77(+5.02%) |
Feb 18, 2008 | 33.90 | 35.49 | 33.38 | 35.27 | 226,355 | +0.00(+0.00%) |
Feb 15, 2008 | 33.90 | 35.49 | 33.38 | 35.27 | 226,355 | +1.03(+3.01%) |
Feb 14, 2008 | 33.44 | 34.97 | 32.78 | 34.24 | 292,121 | +0.52(+1.54%) |
Feb 13, 2008 | 32.85 | 34.16 | 32.85 | 33.72 | 290,198 | +0.95(+2.91%) |
Feb 12, 2008 | 33.95 | 33.95 | 32.71 | 32.76 | 274,479 | -0.56(-1.67%) |
Feb 11, 2008 | 33.38 | 33.77 | 32.91 | 33.32 | 230,926 | +0.45(+1.38%) |
Feb 08, 2008 | 32.44 | 32.96 | 32.23 | 32.87 | 199,999 | +0.29(+0.88%) |
Feb 07, 2008 | 31.48 | 33.01 | 31.48 | 32.58 | 201,691 | +0.97(+3.08%) |
Feb 06, 2008 | 32.30 | 32.73 | 31.52 | 31.61 | 205,260 | -0.37(-1.16%) |
Feb 05, 2008 | 32.73 | 32.89 | 31.93 | 31.98 | 198,984 | -0.98(-2.98%) |
Feb 04, 2008 | 32.76 | 33.51 | 32.15 | 32.96 | 205,934 | +0.19(+0.59%) |
Feb 01, 2008 | 31.51 | 33.05 | 30.69 | 32.76 | 257,319 | +1.44(+4.59%) |
Jan 31, 2008 | 30.38 | 31.59 | 30.38 | 31.33 | 338,477 | +0.25(+0.81%) |
Jan 30, 2008 | 30.83 | 32.10 | 30.59 | 31.08 | 300,664 | +0.17(+0.54%) |
Jan 29, 2008 | 30.51 | 31.57 | 29.75 | 30.91 | 351,795 | +0.53(+1.74%) |
Jan 28, 2008 | 28.81 | 30.98 | 27.95 | 30.38 | 290,672 | +1.57(+5.44%) |
Jan 25, 2008 | 29.63 | 30.11 | 28.56 | 28.81 | 225,977 | -0.33(-1.15%) |
Jan 24, 2008 | 27.88 | 29.88 | 27.88 | 29.15 | 314,202 | +1.54(+5.57%) |
Jan 23, 2008 | 26.33 | 28.01 | 25.58 | 27.61 | 418,729 | -0.09(-0.33%) |
Jan 22, 2008 | 26.89 | 28.13 | 24.87 | 27.70 | 288,780 | -0.59(-2.10%) |
Jan 21, 2008 | 28.88 | 29.27 | 27.99 | 28.30 | 403,543 | +0.00(+0.00%) |
Jan 18, 2008 | 28.88 | 29.27 | 27.99 | 28.30 | 403,543 | +0.36(+1.29%) |
Jan 17, 2008 | 28.71 | 29.59 | 27.72 | 27.93 | 503,062 | -0.83(-2.87%) |
Jan 16, 2008 | 28.53 | 29.96 | 26.96 | 28.76 | 533,470 | +0.48(+1.70%) |
Jan 15, 2008 | 28.07 | 28.73 | 27.49 | 28.28 | 185,801 | -0.25(-0.88%) |
Jan 14, 2008 | 27.59 | 28.93 | 27.46 | 28.53 | 284,283 | +1.34(+4.91%) |
Jan 11, 2008 | 28.18 | 28.21 | 26.81 | 27.19 | 324,389 | -1.04(-3.68%) |
Jan 10, 2008 | 27.26 | 28.86 | 26.54 | 28.23 | 415,184 | +0.95(+3.50%) |
Jan 09, 2008 | 27.36 | 27.59 | 25.78 | 27.28 | 276,433 | -0.23(-0.84%) |
Jan 08, 2008 | 27.80 | 28.56 | 27.11 | 27.51 | 312,221 | -0.21(-0.77%) |
Jan 07, 2008 | 29.00 | 29.11 | 27.44 | 27.72 | 389,236 | -1.03(-3.58%) |
Jan 04, 2008 | 29.90 | 30.38 | 28.75 | 28.75 | 175,536 | -1.86(-6.09%) |
Jan 03, 2008 | 29.85 | 31.14 | 29.85 | 30.61 | 379,596 | +0.76(+2.55%) |
Jan 02, 2008 | 29.21 | 31.14 | 29.21 | 29.85 | 226,536 | +0.45(+1.55%) |