Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 30.60 | 30.60 | 29.11 | 30.60 | 46,210 | +2.75(+9.87%) |
Sep 29, 2008 | 33.10 | 30.65 | 27.85 | 27.85 | 87,613 | -5.25(-15.86%) |
Sep 26, 2008 | 33.10 | 33.35 | 32.25 | 33.10 | 343,706 | +0.50(+1.53%) |
Sep 25, 2008 | 32.60 | 32.60 | 32.60 | 32.60 | 0 | +0.00(+0.00%) |
Sep 24, 2008 | 32.60 | 33.50 | 32.60 | 32.60 | 29,972 | -0.25(-0.76%) |
Sep 23, 2008 | 32.90 | 33.40 | 32.05 | 32.85 | 49,040 | -0.05(-0.15%) |
Sep 22, 2008 | 32.90 | 34.60 | 32.90 | 32.90 | 15,455 | -1.44(-4.19%) |
Sep 19, 2008 | 34.34 | 35.45 | 33.40 | 34.34 | 14,938 | +2.89(+9.19%) |
Sep 18, 2008 | 31.45 | 33.00 | 31.00 | 31.45 | 55,450 | -0.05(-0.16%) |
Sep 17, 2008 | 31.50 | 33.20 | 31.50 | 31.50 | 20,170 | -0.35(-1.10%) |
Sep 16, 2008 | 31.85 | 32.85 | 31.60 | 31.85 | 57,763 | -1.90(-5.63%) |
Sep 15, 2008 | 33.75 | 34.75 | 32.85 | 33.75 | 41,418 | -0.94(-2.71%) |
Sep 12, 2008 | 34.69 | 35.20 | 34.15 | 34.69 | 5,187 | -0.01(-0.03%) |
Sep 11, 2008 | 34.70 | 34.75 | 33.79 | 34.70 | 65,251 | +0.45(+1.31%) |
Sep 10, 2008 | 34.25 | 35.00 | 34.10 | 34.25 | 30,574 | +1.10(+3.32%) |
Sep 09, 2008 | 33.15 | 34.80 | 33.00 | 33.15 | 53,186 | -0.35(-1.04%) |
Sep 08, 2008 | 33.50 | 35.20 | 33.50 | 33.50 | 21,532 | +0.48(+1.45%) |
Sep 05, 2008 | 33.02 | 33.50 | 32.70 | 33.02 | 41,984 | -0.83(-2.45%) |
Sep 04, 2008 | 33.85 | 36.15 | 33.45 | 33.85 | 34,966 | -2.30(-6.36%) |
Sep 03, 2008 | 36.15 | 36.35 | 35.45 | 36.15 | 30,406 | -0.15(-0.41%) |
Sep 02, 2008 | 36.30 | 37.46 | 36.30 | 36.30 | 38,550 | -0.25(-0.68%) |
Aug 29, 2008 | 36.55 | 36.65 | 35.95 | 36.55 | 33,766 | +0.15(+0.41%) |
Aug 28, 2008 | 36.15 | 36.40 | 35.75 | 36.40 | 11,426 | +0.25(+0.69%) |
Aug 27, 2008 | 36.15 | 36.15 | 35.40 | 36.15 | 10,134 | +1.05(+2.99%) |
Aug 26, 2008 | 35.10 | 35.50 | 34.70 | 35.10 | 53,655 | -0.36(-1.02%) |
Aug 25, 2008 | 35.46 | 36.30 | 35.35 | 35.46 | 9,105 | +0.06(+0.17%) |
Aug 22, 2008 | 35.40 | 36.05 | 35.40 | 35.40 | 19,092 | +0.35(+1.00%) |
Aug 21, 2008 | 35.05 | 35.05 | 34.35 | 35.05 | 21,661 | +0.05(+0.14%) |
Aug 20, 2008 | 35.00 | 35.60 | 34.80 | 35.00 | 11,404 | -0.45(-1.27%) |
Aug 19, 2008 | 36.50 | 36.00 | 35.15 | 35.45 | 273,227 | -1.05(-2.88%) |
Aug 18, 2008 | 36.50 | 37.10 | 36.30 | 36.50 | 4,171 | -1.30(-3.44%) |
Aug 15, 2008 | 37.80 | 37.80 | 37.00 | 37.80 | 34,280 | +0.95(+2.58%) |
Aug 14, 2008 | 36.85 | 37.44 | 36.00 | 36.85 | 37,442 | -1.75(-4.53%) |
Aug 13, 2008 | 38.60 | 38.85 | 37.55 | 38.60 | 80,689 | -0.20(-0.52%) |
Aug 12, 2008 | 39.00 | 39.55 | 38.75 | 38.80 | 12,379 | -0.20(-0.51%) |
Aug 11, 2008 | 39.00 | 39.65 | 38.95 | 39.00 | 161,975 | +0.25(+0.65%) |
Aug 08, 2008 | 38.75 | 38.75 | 37.65 | 38.75 | 19,271 | +1.90(+5.16%) |
Aug 07, 2008 | 36.85 | 37.50 | 36.85 | 36.85 | 21,337 | +0.15(+0.41%) |
Aug 06, 2008 | 36.70 | 37.25 | 36.70 | 36.70 | 7,539 | +0.05(+0.14%) |
Aug 05, 2008 | 36.65 | 37.15 | 36.45 | 36.65 | 53,519 | +2.05(+5.92%) |
Aug 04, 2008 | 34.60 | 35.70 | 34.54 | 34.60 | 126,819 | +0.55(+1.62%) |
Aug 01, 2008 | 34.05 | 34.85 | 33.95 | 34.05 | 182,579 | -1.65(-4.62%) |
Jul 31, 2008 | 36.10 | 36.15 | 35.50 | 35.70 | 55,255 | -0.40(-1.11%) |
Jul 30, 2008 | 36.15 | 36.85 | 35.85 | 36.10 | 45,334 | -0.05(-0.14%) |
Jul 29, 2008 | 36.15 | 36.15 | 35.15 | 36.15 | 143,324 | +0.48(+1.35%) |
Jul 28, 2008 | 35.67 | 36.50 | 35.35 | 35.67 | 97,736 | -1.20(-3.25%) |
Jul 25, 2008 | 36.87 | 37.30 | 36.45 | 36.87 | 567,938 | -0.28(-0.75%) |
Jul 24, 2008 | 37.15 | 37.45 | 36.55 | 37.15 | 539,064 | +0.45(+1.23%) |
Jul 23, 2008 | 36.70 | 37.35 | 36.50 | 36.70 | 48,024 | +1.50(+4.26%) |
Jul 22, 2008 | 35.20 | 35.85 | 34.15 | 35.20 | 10,110 | +0.05(+0.14%) |
Jul 21, 2008 | 35.40 | 35.15 | 34.45 | 35.15 | 12,232 | -0.25(-0.71%) |
Jul 18, 2008 | 35.40 | 35.65 | 35.23 | 35.40 | 13,083 | -0.50(-1.39%) |
Jul 17, 2008 | 33.20 | 35.90 | 34.59 | 35.90 | 17,133 | +2.70(+8.13%) |
Jul 16, 2008 | 33.20 | 33.25 | 32.35 | 33.20 | 122,716 | +0.75(+2.31%) |
Jul 15, 2008 | 32.45 | 32.45 | 31.30 | 32.45 | 88,535 | +1.15(+3.67%) |
Jul 14, 2008 | 31.30 | 32.10 | 31.30 | 31.30 | 26,594 | +0.20(+0.64%) |
Jul 11, 2008 | 31.10 | 32.15 | 31.05 | 31.10 | 294,688 | -1.90(-5.76%) |
Jul 10, 2008 | 33.00 | 33.50 | 33.00 | 33.00 | 21,573 | -1.00(-2.94%) |
Jul 09, 2008 | 34.00 | 35.15 | 34.00 | 34.00 | 34,957 | +0.49(+1.46%) |
Jul 08, 2008 | 33.51 | 34.10 | 33.05 | 33.51 | 79,347 | +0.51(+1.55%) |
Jul 07, 2008 | 33.00 | 33.86 | 33.00 | 33.00 | 29,842 | -0.45(-1.35%) |
Jul 04, 2008 | 33.45 | 33.71 | 33.05 | 33.45 | 29,891 | +0.00(+0.00%) |
Jul 03, 2008 | 33.45 | 33.71 | 33.05 | 33.45 | 29,891 | +0.35(+1.06%) |
Jul 02, 2008 | 33.10 | 34.10 | 32.80 | 33.10 | 132,149 | -0.10(-0.30%) |
Jul 01, 2008 | 33.20 | 34.10 | 33.20 | 33.20 | 59,600 | -0.30(-0.90%) |
Jun 30, 2008 | 33.50 | 34.35 | 33.50 | 33.50 | 141,746 | +0.55(+1.67%) |
Jun 27, 2008 | 32.95 | 33.45 | 32.40 | 32.95 | 27,297 | +0.90(+2.81%) |
Jun 26, 2008 | 32.05 | 33.40 | 32.05 | 32.05 | 90,759 | -2.70(-7.77%) |
Jun 25, 2008 | 34.75 | 35.00 | 34.30 | 34.75 | 104,066 | +1.45(+4.35%) |
Jun 24, 2008 | 33.30 | 33.90 | 33.15 | 33.30 | 45,975 | -1.20(-3.48%) |
Jun 23, 2008 | 34.00 | 34.60 | 34.15 | 34.50 | 34,449 | +0.50(+1.47%) |
Jun 20, 2008 | 34.00 | 34.60 | 34.00 | 34.00 | 67,882 | -1.20(-3.41%) |
Jun 19, 2008 | 35.20 | 35.85 | 35.15 | 35.20 | 36,470 | -0.65(-1.81%) |
Jun 18, 2008 | 35.85 | 36.25 | 35.55 | 35.85 | 541,833 | -1.10(-2.98%) |
Jun 17, 2008 | 36.95 | 37.95 | 36.95 | 36.95 | 15,797 | -0.50(-1.34%) |
Jun 16, 2008 | 37.45 | 37.45 | 36.75 | 37.45 | 24,736 | +0.65(+1.77%) |
Jun 13, 2008 | 36.80 | 37.35 | 36.80 | 36.80 | 11,263 | -0.55(-1.47%) |
Jun 12, 2008 | 37.35 | 37.35 | 36.85 | 37.35 | 37,454 | +0.80(+2.19%) |
Jun 11, 2008 | 36.55 | 38.00 | 36.55 | 36.55 | 22,362 | -1.60(-4.19%) |
Jun 10, 2008 | 38.15 | 38.35 | 37.75 | 38.15 | 33,879 | +0.25(+0.66%) |
Jun 09, 2008 | 37.90 | 38.62 | 37.85 | 37.90 | 17,036 | -0.85(-2.19%) |
Jun 06, 2008 | 38.75 | 39.03 | 38.50 | 38.75 | 13,049 | -1.75(-4.32%) |
Jun 05, 2008 | 40.50 | 40.50 | 39.85 | 40.50 | 14,356 | +0.45(+1.12%) |
Jun 04, 2008 | 40.05 | 40.80 | 40.05 | 40.05 | 6,290 | -0.85(-2.08%) |
Jun 03, 2008 | 40.90 | 41.30 | 40.36 | 40.90 | 6,876 | -0.21(-0.51%) |
Jun 02, 2008 | 41.11 | 41.11 | 40.85 | 41.11 | 11,006 | -1.34(-3.16%) |
May 30, 2008 | 41.20 | 42.45 | 41.65 | 42.45 | 13,991 | +1.25(+3.03%) |
May 29, 2008 | 41.20 | 41.55 | 40.95 | 41.20 | 24,695 | -0.15(-0.36%) |
May 28, 2008 | 41.35 | 41.35 | 40.58 | 41.35 | 36,034 | +1.35(+3.38%) |
May 27, 2008 | 40.05 | 40.31 | 39.70 | 40.00 | 18,340 | -0.05(-0.12%) |
May 26, 2008 | 40.05 | 40.30 | 39.65 | 40.05 | 16,870 | +0.00(+0.00%) |
May 23, 2008 | 40.05 | 40.30 | 39.65 | 40.05 | 16,870 | +0.15(+0.38%) |
May 22, 2008 | 39.90 | 41.10 | 39.90 | 39.90 | 8,456 | -1.10(-2.68%) |
May 21, 2008 | 41.00 | 41.80 | 40.35 | 41.00 | 40,488 | -1.85(-4.32%) |
May 20, 2008 | 42.85 | 42.85 | 41.85 | 42.85 | 127,097 | -0.45(-1.04%) |
May 19, 2008 | 43.40 | 43.70 | 42.80 | 43.30 | 97,292 | -0.10(-0.23%) |
May 16, 2008 | 43.40 | 43.75 | 43.05 | 43.40 | 50,449 | -1.45(-3.23%) |
May 15, 2008 | 44.85 | 44.85 | 43.70 | 44.85 | 38,960 | +1.05(+2.40%) |
May 14, 2008 | 43.60 | 43.80 | 42.95 | 43.80 | 13,135 | +0.20(+0.46%) |
May 13, 2008 | 43.60 | 44.20 | 43.60 | 43.60 | 163,368 | -1.30(-2.90%) |
May 12, 2008 | 44.90 | 44.90 | 44.15 | 44.90 | 121,886 | +0.80(+1.81%) |
May 09, 2008 | 43.85 | 44.50 | 43.70 | 44.10 | 20,519 | +0.25(+0.57%) |
May 08, 2008 | 43.85 | 44.44 | 43.85 | 43.85 | 33,705 | -0.80(-1.79%) |
May 07, 2008 | 44.65 | 44.65 | 43.50 | 44.65 | 11,753 | -0.35(-0.78%) |
May 06, 2008 | 45.00 | 45.00 | 43.85 | 45.00 | 35,101 | -0.24(-0.53%) |
May 05, 2008 | 45.24 | 45.25 | 44.85 | 45.24 | 7,048 | +0.00(+0.00%) |
May 02, 2008 | 44.30 | 45.25 | 44.80 | 45.24 | 58,961 | +0.94(+2.12%) |
May 01, 2008 | 44.30 | 44.30 | 43.75 | 44.30 | 6,141 | +0.40(+0.91%) |
Apr 30, 2008 | 43.90 | 44.40 | 43.55 | 43.90 | 108,093 | +0.31(+0.71%) |
Apr 29, 2008 | 43.59 | 43.85 | 43.00 | 43.59 | 28,986 | -1.41(-3.13%) |
Apr 28, 2008 | 45.00 | 45.00 | 44.15 | 45.00 | 17,191 | +0.25(+0.56%) |
Apr 25, 2008 | 43.45 | 45.05 | 44.50 | 44.75 | 5,957 | +1.30(+2.99%) |
Apr 24, 2008 | 43.45 | 43.45 | 42.75 | 43.45 | 3,890 | +0.60(+1.40%) |
Apr 23, 2008 | 42.85 | 43.00 | 42.35 | 42.85 | 27,290 | -1.40(-3.16%) |
Apr 22, 2008 | 44.25 | 44.25 | 43.35 | 44.25 | 17,106 | +0.25(+0.57%) |
Apr 21, 2008 | 44.00 | 44.00 | 43.10 | 44.00 | 111,522 | -0.40(-0.90%) |
Apr 18, 2008 | 44.40 | 45.00 | 44.05 | 44.40 | 65,970 | +0.75(+1.72%) |
Apr 17, 2008 | 43.65 | 43.65 | 42.28 | 43.65 | 116,826 | +1.05(+2.46%) |
Apr 16, 2008 | 42.60 | 43.00 | 42.00 | 42.60 | 41,966 | +0.20(+0.47%) |
Apr 15, 2008 | 42.40 | 42.40 | 41.50 | 42.40 | 3,674 | +0.30(+0.71%) |
Apr 14, 2008 | 41.46 | 42.10 | 41.45 | 42.10 | 8,285 | +0.64(+1.54%) |
Apr 11, 2008 | 42.40 | 41.55 | 41.00 | 41.46 | 14,599 | -0.94(-2.22%) |
Apr 10, 2008 | 42.40 | 43.25 | 42.40 | 42.40 | 12,356 | -0.65(-1.51%) |
Apr 09, 2008 | 43.05 | 43.10 | 42.55 | 43.05 | 5,736 | -0.55(-1.26%) |
Apr 08, 2008 | 44.54 | 43.60 | 42.60 | 43.60 | 15,657 | -0.94(-2.11%) |
Apr 07, 2008 | 44.54 | 44.54 | 43.60 | 44.54 | 16,948 | +0.14(+0.32%) |
Apr 04, 2008 | 44.40 | 44.65 | 43.55 | 44.40 | 12,973 | +0.85(+1.95%) |
Apr 03, 2008 | 43.55 | 43.85 | 42.85 | 43.55 | 7,363 | +0.30(+0.69%) |
Apr 02, 2008 | 41.70 | 43.25 | 42.25 | 43.25 | 10,262 | +1.55(+3.72%) |
Apr 01, 2008 | 40.36 | 41.80 | 40.90 | 41.70 | 7,197 | +1.34(+3.32%) |
Mar 31, 2008 | 40.36 | 40.45 | 39.85 | 40.36 | 17,651 | -0.09(-0.22%) |
Mar 28, 2008 | 40.90 | 40.71 | 40.05 | 40.45 | 38,846 | -0.45(-1.10%) |
Mar 27, 2008 | 40.95 | 41.50 | 40.90 | 40.90 | 30,807 | -0.05(-0.12%) |
Mar 26, 2008 | 41.75 | 41.25 | 40.60 | 40.95 | 22,370 | +0.25(+0.61%) |
Mar 25, 2008 | 1.750 | 40.70 | 40.70 | 40.70 | 1,400 | +0.00(+0.00%) |
Mar 24, 2008 | 40.20 | 41.25 | 39.40 | 40.70 | 18,440 | +0.50(+1.24%) |
Mar 21, 2008 | 40.20 | 40.20 | 38.90 | 40.20 | 24,040 | +0.00(+0.00%) |
Mar 20, 2008 | 40.20 | 40.20 | 38.90 | 40.20 | 22,540 | -0.25(-0.62%) |
Mar 19, 2008 | 40.45 | 41.35 | 40.45 | 40.45 | 22,270 | -1.35(-3.23%) |
Mar 18, 2008 | 39.15 | 41.90 | 40.10 | 41.80 | 43,858 | +2.65(+6.77%) |
Mar 17, 2008 | 39.15 | 40.35 | 39.00 | 39.15 | 128,022 | -2.35(-5.66%) |
Mar 14, 2008 | 42.00 | 42.10 | 41.10 | 41.50 | 27,699 | -0.50(-1.19%) |
Mar 13, 2008 | 41.95 | 42.00 | 40.90 | 42.00 | 15,057 | +0.05(+0.12%) |
Mar 12, 2008 | 41.95 | 42.60 | 41.95 | 41.95 | 11,737 | +0.20(+0.48%) |
Mar 11, 2008 | 41.75 | 42.35 | 41.45 | 41.75 | 11,406 | +0.45(+1.09%) |
Mar 10, 2008 | 41.30 | 42.55 | 40.95 | 41.30 | 9,696 | -1.56(-3.64%) |
Mar 07, 2008 | 42.86 | 43.55 | 42.40 | 42.86 | 25,986 | -0.75(-1.72%) |
Mar 06, 2008 | 43.80 | 43.75 | 42.95 | 43.61 | 13,667 | -0.19(-0.43%) |
Mar 05, 2008 | 43.15 | 43.90 | 42.80 | 43.80 | 14,115 | +0.65(+1.51%) |
Mar 04, 2008 | 43.15 | 43.25 | 42.55 | 43.15 | 12,717 | -0.60(-1.37%) |
Mar 03, 2008 | 43.75 | 44.00 | 43.34 | 43.75 | 15,602 | +0.05(+0.11%) |
Feb 29, 2008 | 44.05 | 43.70 | 43.20 | 43.70 | 14,047 | -0.35(-0.79%) |
Feb 28, 2008 | 44.05 | 44.20 | 43.50 | 44.05 | 26,866 | +0.00(+0.00%) |
Feb 27, 2008 | 44.05 | 45.05 | 44.05 | 44.05 | 26,271 | -0.95(-2.11%) |
Feb 26, 2008 | 45.00 | 45.70 | 44.45 | 45.00 | 6,967 | +0.40(+0.90%) |
Feb 25, 2008 | 44.60 | 44.60 | 43.55 | 44.60 | 21,775 | +0.25(+0.56%) |
Feb 22, 2008 | 42.80 | 44.65 | 43.50 | 44.35 | 17,211 | +1.55(+3.62%) |
Feb 21, 2008 | 43.20 | 43.75 | 42.80 | 42.80 | 41,057 | -0.40(-0.93%) |
Feb 20, 2008 | 41.95 | 43.20 | 42.00 | 43.20 | 20,537 | +1.25(+2.98%) |
Feb 19, 2008 | 41.35 | 42.70 | 41.40 | 41.95 | 13,190 | +0.60(+1.45%) |
Feb 18, 2008 | 41.35 | 41.65 | 41.00 | 41.35 | 14,147 | +0.00(+0.00%) |
Feb 15, 2008 | 41.35 | 41.65 | 41.00 | 41.35 | 14,147 | -1.05(-2.48%) |
Feb 14, 2008 | 42.40 | 43.05 | 42.09 | 42.40 | 9,993 | +0.65(+1.56%) |
Feb 13, 2008 | 41.75 | 42.20 | 40.58 | 41.75 | 16,104 | +1.25(+3.09%) |
Feb 12, 2008 | 40.50 | 41.40 | 39.40 | 40.50 | 33,139 | +0.50(+1.25%) |
Feb 11, 2008 | 40.00 | 40.55 | 39.20 | 40.00 | 177,476 | -0.75(-1.84%) |
Feb 08, 2008 | 40.75 | 40.75 | 40.11 | 40.75 | 10,246 | -1.70(-4.00%) |
Feb 07, 2008 | 46.85 | 43.05 | 41.84 | 42.45 | 15,322 | -4.40(-9.39%) |
Feb 06, 2008 | 46.85 | 47.40 | 46.60 | 46.85 | 8,778 | +0.60(+1.30%) |
Feb 05, 2008 | 48.95 | 47.30 | 45.50 | 46.25 | 15,642 | -2.70(-5.52%) |
Feb 04, 2008 | 48.70 | 49.25 | 48.20 | 48.95 | 10,389 | +0.25(+0.51%) |
Feb 01, 2008 | 47.90 | 48.70 | 47.75 | 48.70 | 6,166 | +0.80(+1.67%) |
Jan 31, 2008 | 47.90 | 47.90 | 46.00 | 47.90 | 14,058 | -0.85(-1.74%) |
Jan 30, 2008 | 48.75 | 48.75 | 47.10 | 48.75 | 52,337 | +0.80(+1.67%) |
Jan 29, 2008 | 47.95 | 48.60 | 46.83 | 47.95 | 19,616 | +1.05(+2.24%) |
Jan 28, 2008 | 47.00 | 46.90 | 45.70 | 46.90 | 21,346 | -0.10(-0.21%) |
Jan 25, 2008 | 44.95 | 47.80 | 46.10 | 47.00 | 12,346 | +2.05(+4.56%) |
Jan 24, 2008 | 44.95 | 45.55 | 44.45 | 44.95 | 18,157 | -0.95(-2.07%) |
Jan 23, 2008 | 45.90 | 45.90 | 43.60 | 45.90 | 43,452 | +0.20(+0.44%) |
Jan 22, 2008 | 46.65 | 46.20 | 44.15 | 45.70 | 29,466 | -0.95(-2.04%) |
Jan 21, 2008 | 46.65 | 48.20 | 46.55 | 46.65 | 16,374 | +0.00(+0.00%) |
Jan 18, 2008 | 46.65 | 48.20 | 46.55 | 46.65 | 16,374 | -0.35(-0.74%) |
Jan 17, 2008 | 47.00 | 48.42 | 47.00 | 47.00 | 46,710 | -1.35(-2.79%) |
Jan 16, 2008 | 48.35 | 49.25 | 47.63 | 48.35 | 13,280 | -1.54(-3.09%) |
Jan 15, 2008 | 50.65 | 50.75 | 49.20 | 49.89 | 14,862 | -0.76(-1.50%) |
Jan 14, 2008 | 50.20 | 51.10 | 50.15 | 50.65 | 8,046 | +0.45(+0.90%) |
Jan 11, 2008 | 50.20 | 51.10 | 50.05 | 50.20 | 14,888 | -2.25(-4.29%) |
Jan 10, 2008 | 52.45 | 52.45 | 51.35 | 52.45 | 13,789 | +0.45(+0.87%) |
Jan 09, 2008 | 50.45 | 52.45 | 50.90 | 52.00 | 21,221 | +1.55(+3.07%) |
Jan 08, 2008 | 50.45 | 52.50 | 50.45 | 50.45 | 19,590 | +0.15(+0.30%) |
Jan 07, 2008 | 52.55 | 52.05 | 50.30 | 50.30 | 17,066 | -2.25(-4.28%) |
Jan 04, 2008 | 52.55 | 52.81 | 52.20 | 52.55 | 15,072 | -1.10(-2.05%) |
Jan 03, 2008 | 53.65 | 53.75 | 53.05 | 53.65 | 15,970 | -0.85(-1.56%) |
Jan 02, 2008 | 55.10 | 55.00 | 54.40 | 54.50 | 20,344 | -0.60(-1.09%) |
Jan 01, 2008 | 55.10 | 55.10 | 55.10 | 55.10 | 1,371 | +0.00(+0.00%) |
Dec 31, 2007 | 55.10 | 55.10 | 55.10 | 55.10 | 1,371 | +1.60(+2.99%) |
Dec 28, 2007 | 53.50 | 54.36 | 53.50 | 53.50 | 60,416 | -0.95(-1.74%) |
Dec 27, 2007 | 52.80 | 54.45 | 53.76 | 54.45 | 9,288 | +1.65(+3.13%) |
Dec 26, 2007 | 52.80 | 53.75 | 52.80 | 52.80 | 17,994 | +0.05(+0.09%) |
Dec 24, 2007 | 52.75 | 53.15 | 52.75 | 52.75 | 11,300 | -1.05(-1.95%) |
Dec 21, 2007 | 53.80 | 53.80 | 51.50 | 53.80 | 15,958 | +2.40(+4.67%) |
Dec 20, 2007 | 51.40 | 51.80 | 50.60 | 51.40 | 38,257 | +0.65(+1.28%) |
Dec 19, 2007 | 51.50 | 51.45 | 50.00 | 50.75 | 37,067 | -0.75(-1.46%) |
Dec 18, 2007 | 51.50 | 52.16 | 51.15 | 51.50 | 20,596 | +0.50(+0.98%) |
Dec 17, 2007 | 51.75 | 51.79 | 50.95 | 51.00 | 14,491 | -0.75(-1.45%) |
Dec 14, 2007 | 51.75 | 52.75 | 51.75 | 51.75 | 12,963 | -1.15(-2.17%) |
Dec 13, 2007 | 54.00 | 53.25 | 52.70 | 52.90 | 16,311 | -1.10(-2.04%) |
Dec 12, 2007 | 54.00 | 55.20 | 53.45 | 54.00 | 19,432 | +0.95(+1.79%) |
Dec 11, 2007 | 53.05 | 54.70 | 53.00 | 53.05 | 18,997 | -2.20(-3.98%) |
Dec 10, 2007 | 55.25 | 55.25 | 54.45 | 55.25 | 11,285 | +1.45(+2.70%) |
Dec 07, 2007 | 53.35 | 54.30 | 53.65 | 53.80 | 4,777 | +0.45(+0.84%) |
Dec 06, 2007 | 52.00 | 53.55 | 52.50 | 53.35 | 23,542 | +1.35(+2.60%) |
Dec 05, 2007 | 52.00 | 52.75 | 52.00 | 52.00 | 15,865 | -1.45(-2.71%) |
Dec 04, 2007 | 53.45 | 53.75 | 52.50 | 53.45 | 40,140 | -0.66(-1.22%) |
Dec 03, 2007 | 54.11 | 54.70 | 54.10 | 54.11 | 5,505 | -0.19(-0.35%) |
Nov 30, 2007 | 53.90 | 55.30 | 54.25 | 54.30 | 11,147 | +0.40(+0.74%) |
Nov 29, 2007 | 56.45 | 54.25 | 53.55 | 53.90 | 6,278 | -2.55(-4.52%) |
Nov 28, 2007 | 56.45 | 56.50 | 53.65 | 56.45 | 49,911 | +3.20(+6.01%) |
Nov 27, 2007 | 53.25 | 53.75 | 51.70 | 53.25 | 139,780 | +0.00(+0.00%) |
Nov 26, 2007 | 53.25 | 54.75 | 53.25 | 53.25 | 45,898 | -0.64(-1.19%) |
Nov 23, 2007 | 53.70 | 54.05 | 53.40 | 53.89 | 68,548 | +0.19(+0.35%) |
Nov 21, 2007 | 52.65 | 54.15 | 53.05 | 53.70 | 15,128 | +0.00(+0.00%) |
Nov 20, 2007 | 53.70 | 54.15 | 53.05 | 53.70 | 15,128 | +1.25(+2.38%) |
Nov 19, 2007 | 52.45 | 54.05 | 52.00 | 52.45 | 23,149 | -1.65(-3.05%) |
Nov 16, 2007 | 54.10 | 55.40 | 54.05 | 54.10 | 6,548 | -1.00(-1.81%) |
Nov 15, 2007 | 55.10 | 56.70 | 55.10 | 55.10 | 3,238 | -2.35(-4.09%) |
Nov 14, 2007 | 56.75 | 57.45 | 57.05 | 57.45 | 2,610 | +0.70(+1.23%) |
Nov 13, 2007 | 55.80 | 56.75 | 55.95 | 56.75 | 11,197 | +0.95(+1.70%) |
Nov 12, 2007 | 55.80 | 56.65 | 55.80 | 55.80 | 19,015 | -0.70(-1.24%) |
Nov 09, 2007 | 56.50 | 56.50 | 55.25 | 56.50 | 8,399 | +0.23(+0.41%) |
Nov 08, 2007 | 56.27 | 56.75 | 55.60 | 56.27 | 8,641 | +0.02(+0.04%) |
Nov 07, 2007 | 56.25 | 56.35 | 55.40 | 56.25 | 206,889 | +1.80(+3.31%) |
Nov 06, 2007 | 54.45 | 54.55 | 54.05 | 54.45 | 2,703 | -0.06(-0.11%) |
Nov 05, 2007 | 55.75 | 54.82 | 53.95 | 54.51 | 6,122 | -1.24(-2.22%) |
Nov 02, 2007 | 55.75 | 56.18 | 55.05 | 55.75 | 26,297 | +0.45(+0.81%) |
Nov 01, 2007 | 55.30 | 55.90 | 54.95 | 55.30 | 7,795 | -0.70(-1.25%) |
Oct 31, 2007 | 56.40 | 56.40 | 54.90 | 56.00 | 35,273 | -0.40(-0.71%) |
Oct 30, 2007 | 56.85 | 56.40 | 55.80 | 56.40 | 4,803 | -0.45(-0.79%) |
Oct 29, 2007 | 56.25 | 56.85 | 56.15 | 56.85 | 15,487 | +0.60(+1.07%) |
Oct 26, 2007 | 56.25 | 56.60 | 56.15 | 56.25 | 789 | -0.15(-0.27%) |
Oct 25, 2007 | 56.40 | 56.55 | 55.80 | 56.40 | 5,833 | -0.65(-1.14%) |
Oct 24, 2007 | 55.25 | 57.50 | 55.55 | 57.05 | 33,879 | +1.80(+3.26%) |
Oct 23, 2007 | 55.25 | 55.55 | 54.65 | 55.25 | 10,079 | +0.30(+0.55%) |
Oct 19, 2007 | 54.95 | 56.25 | 54.95 | 54.95 | 74,868 | -1.45(-2.57%) |
Oct 18, 2007 | 56.40 | 57.00 | 56.10 | 56.40 | 6,376 | -1.63(-2.81%) |
Oct 17, 2007 | 58.03 | 58.15 | 57.35 | 58.03 | 2,947 | +1.43(+2.53%) |
Oct 16, 2007 | 56.60 | 56.85 | 56.00 | 56.60 | 14,940 | +0.45(+0.80%) |
Oct 15, 2007 | 56.15 | 56.80 | 56.13 | 56.15 | 5,972 | -1.60(-2.77%) |
Oct 12, 2007 | 57.75 | 57.75 | 57.00 | 57.75 | 8,298 | +0.37(+0.64%) |
Oct 11, 2007 | 57.38 | 57.75 | 56.85 | 57.38 | 8,253 | +0.89(+1.58%) |
Oct 10, 2007 | 56.49 | 56.60 | 55.85 | 56.49 | 20,608 | +0.44(+0.79%) |
Oct 09, 2007 | 56.05 | 56.45 | 55.00 | 56.05 | 11,619 | +0.65(+1.17%) |
Oct 08, 2007 | 55.75 | 55.70 | 55.10 | 55.40 | 5,202 | -0.35(-0.63%) |
Oct 05, 2007 | 55.75 | 56.20 | 55.15 | 55.75 | 19,074 | +0.25(+0.45%) |
Oct 04, 2007 | 55.06 | 55.60 | 54.80 | 55.50 | 34,489 | +0.44(+0.80%) |
Oct 03, 2007 | 55.06 | 55.30 | 54.50 | 55.06 | 21,504 | +0.51(+0.93%) |
Oct 02, 2007 | 54.55 | 54.55 | 54.00 | 54.55 | 120,097 | +0.42(+0.78%) |