Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 17.62 | 19.01 | 17.62 | 18.89 | 341,025 | +1.29(+7.32%) |
Dec 30, 2008 | 16.50 | 17.73 | 16.20 | 17.60 | 225,747 | +1.25(+7.66%) |
Dec 29, 2008 | 16.95 | 17.22 | 16.01 | 16.35 | 159,115 | -0.43(-2.54%) |
Dec 26, 2008 | 16.41 | 16.95 | 15.93 | 16.77 | 76,295 | +0.18(+1.06%) |
Dec 24, 2008 | 16.49 | 16.92 | 16.20 | 16.60 | 60,828 | +0.20(+1.24%) |
Dec 23, 2008 | 16.35 | 17.00 | 16.28 | 16.39 | 199,422 | +0.11(+0.68%) |
Dec 22, 2008 | 17.85 | 17.85 | 15.53 | 16.28 | 177,408 | -1.59(-8.92%) |
Dec 19, 2008 | 19.14 | 19.21 | 17.63 | 17.88 | 221,550 | -0.90(-4.79%) |
Dec 18, 2008 | 20.88 | 20.92 | 18.17 | 18.78 | 235,954 | -1.79(-8.70%) |
Dec 17, 2008 | 19.72 | 21.04 | 19.62 | 20.56 | 350,513 | +0.52(+2.59%) |
Dec 16, 2008 | 18.01 | 20.13 | 18.01 | 20.05 | 279,177 | +1.60(+8.70%) |
Dec 15, 2008 | 19.61 | 20.33 | 18.39 | 18.44 | 255,633 | -0.93(-4.79%) |
Dec 12, 2008 | 18.92 | 20.11 | 18.32 | 19.37 | 260,045 | -0.30(-1.51%) |
Dec 11, 2008 | 19.70 | 21.25 | 19.04 | 19.67 | 401,459 | -0.33(-1.67%) |
Dec 10, 2008 | 20.01 | 20.89 | 19.20 | 20.00 | 404,461 | +0.53(+2.71%) |
Dec 09, 2008 | 17.04 | 20.74 | 17.02 | 19.47 | 548,324 | +1.84(+10.41%) |
Dec 08, 2008 | 15.79 | 18.03 | 15.52 | 17.64 | 625,598 | +3.55(+25.21%) |
Dec 05, 2008 | 13.84 | 14.29 | 12.69 | 14.08 | 326,918 | -0.03(-0.20%) |
Dec 04, 2008 | 13.71 | 14.89 | 13.62 | 14.11 | 343,145 | +0.00(+0.00%) |
Dec 03, 2008 | 13.61 | 14.83 | 13.45 | 14.11 | 231,053 | -0.40(-2.75%) |
Dec 02, 2008 | 13.85 | 14.77 | 13.85 | 14.51 | 385,895 | +1.05(+7.78%) |
Dec 01, 2008 | 15.82 | 15.82 | 13.34 | 13.46 | 254,477 | -2.76(-17.03%) |
Nov 28, 2008 | 15.99 | 16.68 | 15.47 | 16.23 | 76,312 | -0.01(-0.06%) |
Nov 26, 2008 | 14.37 | 16.74 | 14.26 | 16.23 | 319,732 | +1.44(+9.71%) |
Nov 25, 2008 | 14.60 | 14.83 | 13.25 | 14.80 | 278,609 | +0.36(+2.50%) |
Nov 24, 2008 | 13.09 | 14.95 | 12.83 | 14.44 | 377,192 | +1.76(+13.90%) |
Nov 21, 2008 | 11.52 | 12.74 | 11.13 | 12.67 | 409,951 | +1.44(+12.79%) |
Nov 20, 2008 | 13.14 | 13.61 | 11.13 | 11.24 | 379,130 | -2.06(-15.48%) |
Nov 19, 2008 | 14.79 | 15.70 | 13.22 | 13.30 | 224,437 | -2.18(-14.08%) |
Nov 18, 2008 | 16.11 | 16.57 | 14.94 | 15.47 | 306,313 | -0.42(-2.63%) |
Nov 17, 2008 | 15.47 | 16.75 | 15.20 | 15.89 | 390,981 | +0.22(+1.42%) |
Nov 14, 2008 | 17.19 | 17.35 | 15.59 | 15.67 | 224,572 | -1.85(-10.58%) |
Nov 13, 2008 | 15.69 | 17.69 | 14.77 | 17.52 | 266,150 | +2.11(+13.72%) |
Nov 12, 2008 | 16.76 | 16.76 | 15.30 | 15.41 | 313,964 | -1.47(-8.73%) |
Nov 11, 2008 | 17.16 | 17.79 | 16.21 | 16.88 | 233,426 | -0.19(-1.09%) |
Nov 10, 2008 | 17.98 | 18.61 | 16.85 | 17.07 | 310,762 | -0.19(-1.08%) |
Nov 07, 2008 | 17.96 | 18.05 | 16.47 | 17.25 | 176,654 | +0.05(+0.27%) |
Nov 06, 2008 | 18.63 | 19.36 | 17.07 | 17.21 | 200,767 | -1.86(-9.77%) |
Nov 05, 2008 | 19.82 | 20.70 | 18.84 | 19.07 | 274,029 | -1.66(-8.01%) |
Nov 04, 2008 | 21.81 | 22.23 | 20.03 | 20.73 | 248,752 | +0.18(+0.86%) |
Nov 03, 2008 | 20.71 | 21.61 | 20.03 | 20.56 | 275,886 | -0.64(-3.02%) |
Oct 31, 2008 | 20.40 | 21.60 | 19.57 | 21.20 | 322,457 | +0.48(+2.33%) |
Oct 30, 2008 | 19.93 | 21.07 | 19.29 | 20.71 | 404,867 | +1.78(+9.40%) |
Oct 29, 2008 | 16.69 | 19.24 | 16.69 | 18.93 | 370,196 | +2.30(+13.82%) |
Oct 28, 2008 | 15.94 | 17.13 | 14.56 | 16.63 | 648,493 | +1.75(+11.78%) |
Oct 27, 2008 | 16.11 | 17.08 | 14.78 | 14.88 | 237,069 | -1.50(-9.17%) |
Oct 24, 2008 | 15.35 | 17.08 | 15.35 | 16.38 | 340,148 | -0.33(-2.00%) |
Oct 23, 2008 | 17.22 | 17.94 | 16.11 | 16.72 | 597,740 | -0.29(-1.69%) |
Oct 22, 2008 | 17.10 | 17.48 | 16.65 | 17.00 | 902,362 | -0.63(-3.58%) |
Oct 21, 2008 | 17.91 | 18.62 | 17.05 | 17.64 | 404,760 | -0.62(-3.40%) |
Oct 20, 2008 | 17.56 | 18.26 | 16.91 | 18.26 | 477,213 | +1.25(+7.36%) |
Oct 17, 2008 | 17.00 | 18.69 | 15.44 | 17.00 | 782,104 | -1.00(-5.56%) |
Oct 16, 2008 | 17.23 | 18.41 | 15.87 | 18.01 | 694,744 | +1.08(+6.41%) |
Oct 15, 2008 | 17.94 | 18.16 | 16.89 | 16.92 | 784,494 | -1.81(-9.65%) |
Oct 14, 2008 | 21.56 | 22.24 | 18.19 | 18.73 | 492,266 | -1.93(-9.34%) |
Oct 13, 2008 | 20.25 | 21.73 | 18.94 | 20.66 | 447,089 | +1.80(+9.54%) |
Oct 10, 2008 | 16.78 | 19.30 | 15.07 | 18.86 | 672,357 | +0.80(+4.41%) |
Oct 09, 2008 | 20.95 | 21.96 | 17.93 | 18.06 | 403,157 | -2.38(-11.66%) |
Oct 08, 2008 | 19.04 | 21.05 | 17.97 | 20.44 | 781,075 | +0.72(+3.67%) |
Oct 07, 2008 | 21.59 | 22.39 | 19.61 | 19.72 | 758,994 | -1.73(-8.08%) |
Oct 06, 2008 | 22.86 | 22.87 | 19.12 | 21.45 | 719,996 | -2.32(-9.75%) |
Oct 03, 2008 | 23.29 | 25.77 | 22.97 | 23.77 | 481,740 | +0.89(+3.89%) |
Oct 02, 2008 | 26.17 | 26.17 | 22.59 | 22.88 | 386,319 | -3.21(-12.30%) |
Oct 01, 2008 | 26.90 | 27.80 | 25.22 | 26.09 | 235,169 | -1.25(-4.58%) |
Sep 30, 2008 | 25.66 | 27.72 | 25.17 | 27.34 | 322,328 | +1.16(+4.43%) |
Sep 29, 2008 | 29.38 | 29.38 | 25.21 | 26.18 | 510,163 | -3.86(-12.84%) |
Sep 26, 2008 | 30.31 | 30.31 | 28.77 | 30.04 | 354,093 | -0.93(-2.99%) |
Sep 25, 2008 | 30.58 | 31.66 | 29.87 | 30.97 | 365,041 | +0.45(+1.49%) |
Sep 24, 2008 | 32.74 | 32.74 | 30.47 | 30.51 | 416,112 | -1.72(-5.35%) |
Sep 23, 2008 | 35.13 | 35.17 | 32.03 | 32.24 | 587,782 | +0.81(+2.57%) |
Sep 22, 2008 | 32.73 | 33.78 | 31.32 | 31.43 | 320,595 | -1.38(-4.21%) |
Sep 19, 2008 | 32.77 | 34.20 | 31.05 | 32.81 | 650,869 | +2.46(+8.09%) |
Sep 18, 2008 | 30.51 | 31.27 | 28.09 | 30.36 | 497,792 | +0.68(+2.28%) |
Sep 17, 2008 | 30.88 | 31.39 | 28.49 | 29.68 | 452,588 | -1.67(-5.32%) |
Sep 16, 2008 | 28.75 | 31.87 | 28.37 | 31.35 | 491,055 | +1.95(+6.62%) |
Sep 15, 2008 | 31.75 | 31.75 | 28.74 | 29.40 | 561,908 | -3.76(-11.33%) |
Sep 12, 2008 | 30.76 | 33.38 | 30.76 | 33.16 | 444,045 | +1.94(+6.21%) |
Sep 11, 2008 | 30.36 | 32.23 | 28.71 | 31.22 | 592,755 | -0.02(-0.06%) |
Sep 10, 2008 | 29.06 | 31.73 | 29.03 | 31.24 | 710,319 | +2.61(+9.10%) |
Sep 09, 2008 | 34.27 | 34.38 | 28.44 | 28.63 | 1,060,517 | -5.66(-16.50%) |
Sep 08, 2008 | 38.98 | 39.08 | 33.41 | 34.29 | 906,127 | -3.24(-8.62%) |
Sep 05, 2008 | 36.41 | 37.88 | 35.72 | 37.52 | 584,961 | -0.01(-0.02%) |
Sep 04, 2008 | 41.38 | 42.37 | 37.07 | 37.53 | 619,046 | -4.45(-10.60%) |
Sep 03, 2008 | 41.15 | 42.84 | 40.79 | 41.98 | 448,029 | +0.31(+0.73%) |
Sep 02, 2008 | 43.29 | 43.61 | 41.03 | 41.68 | 355,748 | -2.47(-5.59%) |
Aug 29, 2008 | 44.59 | 45.33 | 43.74 | 44.14 | 141,056 | -0.55(-1.22%) |
Aug 28, 2008 | 43.93 | 45.00 | 43.20 | 44.69 | 185,731 | +0.76(+1.73%) |
Aug 27, 2008 | 42.62 | 44.73 | 42.06 | 43.93 | 301,753 | +1.25(+2.93%) |
Aug 26, 2008 | 43.15 | 43.15 | 41.21 | 42.68 | 360,073 | +1.06(+2.54%) |
Aug 25, 2008 | 45.71 | 45.71 | 41.26 | 41.62 | 583,188 | -4.50(-9.75%) |
Aug 22, 2008 | 48.33 | 48.33 | 45.90 | 46.12 | 214,013 | -1.77(-3.70%) |
Aug 21, 2008 | 49.27 | 49.96 | 47.66 | 47.89 | 248,536 | -0.26(-0.54%) |
Aug 20, 2008 | 47.12 | 48.90 | 44.78 | 48.15 | 239,324 | +1.41(+3.02%) |
Aug 19, 2008 | 43.62 | 46.92 | 43.62 | 46.74 | 352,294 | +2.74(+6.24%) |
Aug 18, 2008 | 45.53 | 47.21 | 43.16 | 43.99 | 250,179 | -1.41(-3.10%) |
Aug 15, 2008 | 48.95 | 48.95 | 44.62 | 45.40 | 402,244 | -2.87(-5.94%) |
Aug 14, 2008 | 47.25 | 48.79 | 46.36 | 48.27 | 406,996 | -0.75(-1.53%) |
Aug 13, 2008 | 43.96 | 49.60 | 43.96 | 49.02 | 363,092 | +4.10(+9.12%) |
Aug 12, 2008 | 43.22 | 45.70 | 42.81 | 44.92 | 363,291 | +1.71(+3.95%) |
Aug 11, 2008 | 46.08 | 46.36 | 42.74 | 43.22 | 206,232 | -2.87(-6.22%) |
Aug 08, 2008 | 47.51 | 47.81 | 44.62 | 46.08 | 228,470 | -1.14(-2.42%) |
Aug 07, 2008 | 49.38 | 50.75 | 46.23 | 47.22 | 371,003 | -3.21(-6.36%) |
Aug 06, 2008 | 49.45 | 50.73 | 47.96 | 50.43 | 209,174 | +1.75(+3.60%) |
Aug 05, 2008 | 46.27 | 49.60 | 44.66 | 48.68 | 574,403 | +3.18(+6.99%) |
Aug 04, 2008 | 47.86 | 48.65 | 44.83 | 45.50 | 411,974 | -2.36(-4.94%) |
Aug 01, 2008 | 47.37 | 48.88 | 45.78 | 47.86 | 659,926 | +0.71(+1.51%) |
Jul 31, 2008 | 54.52 | 55.45 | 46.61 | 47.15 | 1,113,316 | -7.82(-14.22%) |
Jul 30, 2008 | 52.22 | 55.08 | 51.87 | 54.96 | 405,349 | +3.49(+6.77%) |
Jul 29, 2008 | 51.48 | 53.64 | 48.52 | 51.48 | 475,019 | +3.84(+8.06%) |
Jul 28, 2008 | 46.28 | 48.54 | 45.21 | 47.64 | 303,970 | +1.32(+2.84%) |
Jul 25, 2008 | 42.38 | 46.56 | 42.38 | 46.32 | 334,668 | +4.44(+10.60%) |
Jul 24, 2008 | 46.08 | 46.81 | 41.82 | 41.88 | 667,840 | -4.33(-9.37%) |
Jul 23, 2008 | 49.47 | 50.52 | 45.61 | 46.21 | 417,960 | -4.11(-8.16%) |
Jul 22, 2008 | 53.39 | 54.64 | 49.07 | 50.32 | 442,260 | -3.85(-7.10%) |
Jul 21, 2008 | 50.07 | 54.71 | 49.99 | 54.17 | 301,475 | +4.57(+9.22%) |
Jul 18, 2008 | 49.93 | 51.41 | 49.21 | 49.59 | 265,867 | -0.29(-0.58%) |
Jul 17, 2008 | 56.40 | 56.40 | 49.15 | 49.88 | 549,950 | -6.47(-11.48%) |
Jul 16, 2008 | 55.17 | 56.60 | 53.72 | 56.35 | 296,880 | +1.75(+3.21%) |
Jul 15, 2008 | 53.82 | 55.39 | 52.36 | 54.60 | 453,740 | +0.58(+1.08%) |
Jul 14, 2008 | 54.71 | 56.20 | 53.90 | 54.02 | 238,462 | -1.11(-2.02%) |
Jul 11, 2008 | 54.43 | 56.93 | 53.59 | 55.13 | 373,108 | -0.34(-0.62%) |
Jul 10, 2008 | 52.57 | 55.92 | 52.18 | 55.47 | 447,021 | +2.66(+5.04%) |
Jul 09, 2008 | 53.07 | 56.16 | 52.62 | 52.81 | 421,924 | +0.37(+0.71%) |
Jul 08, 2008 | 52.54 | 53.50 | 49.58 | 52.44 | 438,313 | -0.42(-0.79%) |
Jul 07, 2008 | 53.93 | 55.63 | 51.95 | 52.86 | 459,144 | -1.12(-2.08%) |
Jul 04, 2008 | 55.71 | 57.22 | 52.27 | 53.98 | 495,470 | +0.00(+0.00%) |
Jul 03, 2008 | 55.71 | 57.22 | 52.27 | 53.98 | 495,470 | -2.30(-4.09%) |
Jul 02, 2008 | 66.02 | 66.05 | 55.54 | 56.28 | 724,192 | -9.06(-13.86%) |
Jul 01, 2008 | 69.03 | 69.04 | 62.99 | 65.34 | 667,329 | -5.05(-7.18%) |
Jun 30, 2008 | 69.86 | 72.62 | 69.53 | 70.39 | 373,549 | +1.11(+1.61%) |
Jun 27, 2008 | 64.89 | 69.46 | 64.55 | 69.28 | 591,228 | +4.09(+6.27%) |
Jun 26, 2008 | 66.21 | 67.19 | 63.54 | 65.19 | 218,296 | -1.32(-1.98%) |
Jun 25, 2008 | 67.69 | 68.29 | 64.56 | 66.51 | 268,263 | -1.59(-2.34%) |
Jun 24, 2008 | 68.69 | 70.08 | 67.84 | 68.10 | 195,617 | -0.07(-0.11%) |
Jun 23, 2008 | 69.28 | 70.86 | 67.77 | 68.18 | 276,346 | -0.60(-0.88%) |
Jun 20, 2008 | 68.18 | 68.99 | 67.12 | 68.78 | 374,808 | +0.08(+0.12%) |
Jun 19, 2008 | 64.18 | 68.78 | 64.18 | 68.69 | 429,365 | +4.70(+7.35%) |
Jun 18, 2008 | 63.09 | 65.34 | 63.09 | 63.99 | 213,814 | +0.34(+0.54%) |
Jun 17, 2008 | 64.62 | 65.27 | 62.76 | 63.65 | 398,321 | -0.44(-0.68%) |
Jun 16, 2008 | 64.62 | 66.25 | 62.85 | 64.09 | 404,385 | +0.96(+1.53%) |
Jun 13, 2008 | 59.37 | 63.49 | 59.08 | 63.12 | 239,988 | +3.68(+6.19%) |
Jun 12, 2008 | 60.37 | 60.64 | 58.81 | 59.44 | 173,452 | -0.18(-0.30%) |
Jun 11, 2008 | 59.78 | 60.44 | 57.08 | 59.62 | 225,338 | -0.19(-0.31%) |
Jun 10, 2008 | 59.14 | 61.13 | 58.45 | 59.80 | 305,662 | -2.40(-3.86%) |
Jun 09, 2008 | 63.01 | 63.08 | 60.84 | 62.20 | 265,901 | +0.31(+0.49%) |
Jun 06, 2008 | 62.48 | 63.75 | 61.38 | 61.90 | 256,753 | -0.57(-0.92%) |
Jun 05, 2008 | 59.38 | 62.58 | 59.26 | 62.47 | 306,567 | +3.51(+5.96%) |
Jun 04, 2008 | 59.22 | 59.95 | 58.36 | 58.96 | 229,110 | +0.08(+0.14%) |
Jun 03, 2008 | 57.99 | 60.27 | 57.44 | 58.88 | 331,804 | +1.18(+2.04%) |
Jun 02, 2008 | 59.69 | 60.70 | 56.47 | 57.70 | 501,298 | -2.55(-4.23%) |
May 30, 2008 | 59.59 | 61.15 | 58.85 | 60.25 | 389,964 | +1.17(+1.98%) |
May 29, 2008 | 58.77 | 60.07 | 57.95 | 59.08 | 229,334 | +0.31(+0.52%) |
May 28, 2008 | 57.19 | 58.81 | 57.11 | 58.77 | 302,612 | +1.53(+2.67%) |
May 27, 2008 | 58.40 | 58.40 | 56.95 | 57.24 | 1,040,374 | -0.45(-0.77%) |
May 26, 2008 | 57.28 | 58.79 | 55.68 | 57.69 | 563,299 | +0.00(+0.00%) |
May 23, 2008 | 57.28 | 58.79 | 55.68 | 57.69 | 563,299 | +2.64(+4.80%) |
May 22, 2008 | 54.27 | 56.41 | 54.00 | 55.05 | 238,312 | +1.14(+2.12%) |
May 21, 2008 | 56.42 | 57.01 | 53.54 | 53.91 | 296,922 | -2.20(-3.92%) |
May 20, 2008 | 52.24 | 56.48 | 52.01 | 56.10 | 528,045 | +3.60(+6.85%) |
May 19, 2008 | 50.93 | 53.41 | 50.86 | 52.51 | 350,349 | +1.58(+3.10%) |
May 16, 2008 | 51.43 | 51.55 | 50.07 | 50.93 | 136,083 | -0.45(-0.87%) |
May 15, 2008 | 50.17 | 51.78 | 50.12 | 51.38 | 279,659 | +1.13(+2.25%) |
May 14, 2008 | 50.16 | 51.58 | 49.84 | 50.24 | 219,017 | +0.16(+0.31%) |
May 13, 2008 | 49.80 | 50.53 | 49.28 | 50.09 | 150,209 | +0.43(+0.86%) |
May 12, 2008 | 49.62 | 50.08 | 48.68 | 49.66 | 174,496 | -0.08(-0.17%) |
May 09, 2008 | 49.74 | 49.79 | 48.81 | 49.74 | 129,022 | -0.31(-0.61%) |
May 08, 2008 | 49.77 | 50.53 | 49.65 | 50.05 | 184,195 | +0.26(+0.52%) |
May 07, 2008 | 50.36 | 50.92 | 49.56 | 49.79 | 121,746 | -0.71(-1.41%) |
May 06, 2008 | 49.06 | 50.84 | 49.06 | 50.50 | 228,953 | +1.45(+2.95%) |
May 05, 2008 | 48.04 | 49.59 | 48.04 | 49.06 | 249,829 | +1.22(+2.56%) |
May 02, 2008 | 47.39 | 48.28 | 46.75 | 47.83 | 276,784 | +1.11(+2.38%) |
May 01, 2008 | 48.63 | 48.63 | 45.98 | 46.72 | 401,329 | -0.75(-1.58%) |
Apr 30, 2008 | 48.82 | 49.24 | 45.86 | 47.47 | 790,999 | +1.02(+2.20%) |
Apr 29, 2008 | 45.66 | 46.54 | 44.96 | 46.45 | 420,616 | +0.68(+1.48%) |
Apr 28, 2008 | 44.04 | 46.56 | 44.04 | 45.77 | 369,821 | +1.43(+3.22%) |
Apr 25, 2008 | 42.92 | 44.50 | 41.97 | 44.35 | 174,547 | +1.70(+3.98%) |
Apr 24, 2008 | 43.39 | 43.61 | 41.82 | 42.65 | 110,442 | -0.88(-2.02%) |
Apr 23, 2008 | 44.27 | 44.62 | 42.92 | 43.53 | 163,001 | -0.64(-1.45%) |
Apr 22, 2008 | 45.41 | 46.16 | 43.13 | 44.17 | 248,523 | -1.21(-2.66%) |
Apr 21, 2008 | 44.23 | 45.68 | 43.60 | 45.38 | 184,335 | +0.67(+1.49%) |
Apr 18, 2008 | 44.46 | 44.78 | 43.22 | 44.71 | 197,911 | +0.75(+1.71%) |
Apr 17, 2008 | 43.28 | 44.28 | 42.72 | 43.96 | 130,391 | +0.67(+1.54%) |
Apr 16, 2008 | 41.95 | 44.03 | 41.95 | 43.29 | 174,890 | +1.67(+4.01%) |
Apr 15, 2008 | 42.17 | 42.51 | 41.04 | 41.62 | 176,945 | -0.36(-0.86%) |
Apr 14, 2008 | 42.37 | 42.61 | 41.51 | 41.98 | 125,041 | -0.32(-0.75%) |
Apr 11, 2008 | 43.10 | 43.16 | 41.95 | 42.30 | 133,406 | -1.41(-3.22%) |
Apr 10, 2008 | 43.16 | 43.95 | 42.56 | 43.71 | 129,728 | +0.62(+1.44%) |
Apr 09, 2008 | 44.04 | 44.43 | 42.37 | 43.09 | 219,963 | -0.67(-1.53%) |
Apr 08, 2008 | 43.43 | 44.59 | 43.24 | 43.75 | 139,044 | -0.17(-0.38%) |
Apr 07, 2008 | 44.51 | 45.40 | 43.23 | 43.92 | 159,795 | -0.48(-1.09%) |
Apr 04, 2008 | 44.14 | 44.68 | 43.65 | 44.40 | 144,050 | +0.66(+1.50%) |
Apr 03, 2008 | 43.10 | 44.73 | 42.99 | 43.74 | 194,566 | +0.12(+0.28%) |
Apr 02, 2008 | 42.50 | 43.78 | 42.39 | 43.62 | 150,979 | +1.03(+2.42%) |
Apr 01, 2008 | 42.63 | 42.72 | 41.49 | 42.59 | 253,021 | +0.78(+1.86%) |
Mar 31, 2008 | 42.16 | 42.44 | 41.37 | 41.82 | 251,782 | +0.32(+0.78%) |
Mar 28, 2008 | 42.06 | 42.06 | 40.66 | 41.49 | 302,465 | -0.58(-1.39%) |
Mar 27, 2008 | 41.27 | 42.54 | 41.09 | 42.08 | 254,430 | +0.98(+2.39%) |
Mar 26, 2008 | 39.41 | 41.44 | 39.38 | 41.09 | 256,746 | +1.69(+4.28%) |
Mar 25, 2008 | 39.47 | 39.54 | 38.95 | 39.41 | 152,387 | +0.02(+0.05%) |
Mar 24, 2008 | 37.06 | 39.81 | 37.04 | 39.39 | 214,352 | +1.68(+4.45%) |
Mar 21, 2008 | 38.10 | 38.10 | 36.17 | 37.71 | 389,792 | +0.00(+0.00%) |
Mar 20, 2008 | 38.10 | 38.10 | 36.17 | 37.71 | 389,792 | -0.97(-2.52%) |
Mar 19, 2008 | 42.06 | 42.36 | 38.64 | 38.68 | 206,288 | -3.06(-7.33%) |
Mar 18, 2008 | 41.42 | 42.22 | 40.17 | 41.74 | 172,275 | +1.16(+2.86%) |
Mar 17, 2008 | 38.67 | 41.30 | 38.67 | 40.58 | 237,736 | +0.95(+2.39%) |
Mar 14, 2008 | 40.32 | 41.22 | 38.95 | 39.64 | 190,472 | -0.42(-1.04%) |
Mar 13, 2008 | 38.65 | 40.05 | 38.32 | 40.05 | 332,888 | +0.88(+2.25%) |
Mar 12, 2008 | 39.16 | 39.60 | 38.66 | 39.17 | 121,803 | +0.19(+0.50%) |
Mar 11, 2008 | 38.19 | 39.10 | 37.64 | 38.98 | 235,075 | +2.06(+5.58%) |
Mar 10, 2008 | 37.36 | 38.16 | 36.45 | 36.92 | 173,202 | -0.38(-1.02%) |
Mar 07, 2008 | 38.19 | 39.15 | 36.96 | 37.30 | 209,684 | -1.09(-2.85%) |
Mar 06, 2008 | 39.28 | 39.89 | 38.39 | 38.39 | 145,509 | -1.18(-2.98%) |
Mar 05, 2008 | 39.95 | 39.95 | 38.95 | 39.57 | 133,963 | -0.20(-0.51%) |
Mar 04, 2008 | 39.98 | 40.18 | 38.85 | 39.78 | 278,790 | +0.05(+0.12%) |
Mar 03, 2008 | 38.25 | 39.95 | 37.97 | 39.73 | 352,619 | +1.44(+3.75%) |
Feb 29, 2008 | 38.77 | 39.71 | 38.10 | 38.29 | 220,048 | -0.86(-2.20%) |
Feb 28, 2008 | 39.82 | 40.46 | 38.50 | 39.15 | 293,059 | -0.48(-1.22%) |
Feb 27, 2008 | 38.33 | 39.86 | 37.80 | 39.64 | 241,157 | +1.48(+3.89%) |
Feb 26, 2008 | 38.94 | 38.94 | 37.59 | 38.15 | 336,040 | -1.32(-3.34%) |
Feb 25, 2008 | 37.03 | 39.61 | 36.88 | 39.47 | 547,823 | +2.77(+7.55%) |
Feb 22, 2008 | 35.95 | 37.51 | 34.93 | 36.70 | 399,099 | +0.79(+2.19%) |
Feb 21, 2008 | 34.95 | 37.02 | 34.41 | 35.91 | 358,761 | -0.49(-1.35%) |
Feb 20, 2008 | 37.60 | 37.60 | 36.01 | 36.40 | 393,906 | -0.64(-1.73%) |
Feb 19, 2008 | 35.34 | 37.77 | 35.34 | 37.04 | 457,372 | +1.77(+5.02%) |
Feb 18, 2008 | 33.90 | 35.49 | 33.38 | 35.27 | 226,339 | +0.00(+0.00%) |
Feb 15, 2008 | 33.90 | 35.49 | 33.38 | 35.27 | 226,339 | +1.03(+3.01%) |
Feb 14, 2008 | 33.44 | 34.97 | 32.79 | 34.24 | 292,101 | +0.52(+1.54%) |
Feb 13, 2008 | 32.85 | 34.17 | 32.85 | 33.72 | 290,177 | +0.96(+2.91%) |
Feb 12, 2008 | 33.95 | 33.95 | 32.71 | 32.77 | 274,460 | -0.56(-1.67%) |
Feb 11, 2008 | 33.38 | 33.77 | 32.91 | 33.32 | 230,910 | +0.45(+1.38%) |
Feb 08, 2008 | 32.44 | 32.96 | 32.23 | 32.87 | 199,985 | +0.29(+0.88%) |
Feb 07, 2008 | 31.48 | 33.02 | 31.48 | 32.58 | 201,677 | +0.97(+3.08%) |
Feb 06, 2008 | 32.30 | 32.73 | 31.52 | 31.61 | 205,246 | -0.37(-1.16%) |
Feb 05, 2008 | 32.73 | 32.90 | 31.93 | 31.98 | 198,970 | -0.98(-2.98%) |
Feb 04, 2008 | 32.77 | 33.51 | 32.15 | 32.96 | 205,920 | +0.19(+0.59%) |
Feb 01, 2008 | 31.51 | 33.05 | 30.69 | 32.77 | 257,302 | +1.44(+4.59%) |
Jan 31, 2008 | 30.38 | 31.59 | 30.38 | 31.33 | 338,454 | +0.25(+0.81%) |
Jan 30, 2008 | 30.83 | 32.10 | 30.60 | 31.08 | 300,644 | +0.17(+0.54%) |
Jan 29, 2008 | 30.51 | 31.57 | 29.75 | 30.91 | 351,771 | +0.53(+1.74%) |
Jan 28, 2008 | 28.82 | 30.98 | 27.95 | 30.38 | 290,652 | +1.57(+5.44%) |
Jan 25, 2008 | 29.63 | 30.11 | 28.56 | 28.82 | 225,961 | -0.33(-1.15%) |
Jan 24, 2008 | 27.88 | 29.88 | 27.88 | 29.15 | 314,180 | +1.54(+5.57%) |
Jan 23, 2008 | 26.33 | 28.01 | 25.58 | 27.61 | 418,700 | -0.09(-0.33%) |
Jan 22, 2008 | 26.89 | 28.13 | 24.87 | 27.70 | 288,760 | -0.59(-2.10%) |
Jan 21, 2008 | 28.88 | 29.27 | 27.99 | 28.30 | 403,515 | +0.00(+0.00%) |
Jan 18, 2008 | 28.88 | 29.27 | 27.99 | 28.30 | 403,515 | +0.36(+1.29%) |
Jan 17, 2008 | 28.71 | 29.60 | 27.72 | 27.94 | 503,027 | -0.83(-2.87%) |
Jan 16, 2008 | 28.53 | 29.96 | 26.96 | 28.76 | 533,433 | +0.48(+1.70%) |
Jan 15, 2008 | 28.08 | 28.73 | 27.49 | 28.28 | 185,788 | -0.25(-0.88%) |
Jan 14, 2008 | 27.59 | 28.93 | 27.46 | 28.53 | 284,263 | +1.34(+4.91%) |
Jan 11, 2008 | 28.19 | 28.21 | 26.81 | 27.19 | 324,366 | -1.04(-3.68%) |
Jan 10, 2008 | 27.26 | 28.86 | 26.55 | 28.23 | 415,155 | +0.96(+3.50%) |
Jan 09, 2008 | 27.36 | 27.59 | 25.79 | 27.28 | 276,414 | -0.23(-0.84%) |
Jan 08, 2008 | 27.80 | 28.56 | 27.11 | 27.51 | 312,199 | -0.21(-0.77%) |
Jan 07, 2008 | 29.00 | 29.11 | 27.44 | 27.72 | 389,209 | -1.03(-3.58%) |
Jan 04, 2008 | 29.90 | 30.38 | 28.75 | 28.75 | 175,524 | -1.86(-6.09%) |
Jan 03, 2008 | 29.86 | 31.14 | 29.86 | 30.62 | 379,570 | +0.76(+2.55%) |
Jan 02, 2008 | 29.22 | 31.14 | 29.22 | 29.86 | 226,520 | +0.45(+1.55%) |