Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 29.50 | 30.58 | 29.03 | 30.58 | 411,558 | +1.06(+3.59%) |
Oct 30, 2008 | 28.26 | 29.52 | 27.66 | 29.52 | 573,546 | +1.72(+6.19%) |
Oct 29, 2008 | 26.68 | 28.33 | 25.91 | 27.80 | 495,298 | +1.37(+5.18%) |
Oct 28, 2008 | 29.25 | 29.25 | 23.66 | 26.43 | 1,095,842 | -2.39(-8.29%) |
Oct 27, 2008 | 31.45 | 32.26 | 28.62 | 28.82 | 293,928 | -2.82(-8.91%) |
Oct 24, 2008 | 31.01 | 32.63 | 30.21 | 31.64 | 587,044 | -1.76(-5.27%) |
Oct 23, 2008 | 34.63 | 34.63 | 32.94 | 33.40 | 400,288 | -0.89(-2.60%) |
Oct 22, 2008 | 33.50 | 34.86 | 32.60 | 34.29 | 716,373 | +0.36(+1.06%) |
Oct 21, 2008 | 32.74 | 34.50 | 32.69 | 33.93 | 979,180 | +1.69(+5.24%) |
Oct 20, 2008 | 36.57 | 42.28 | 28.04 | 32.24 | 3,613,688 | -4.51(-12.27%) |
Oct 17, 2008 | 37.15 | 38.46 | 31.02 | 36.75 | 1,009,216 | +0.00(+0.00%) |
Oct 16, 2008 | 37.52 | 37.67 | 33.78 | 36.75 | 1,001,024 | -0.26(-0.70%) |
Oct 15, 2008 | 37.28 | 37.58 | 35.46 | 37.01 | 417,361 | -0.39(-1.04%) |
Oct 14, 2008 | 40.28 | 40.96 | 37.20 | 37.40 | 604,847 | -0.94(-2.45%) |
Oct 13, 2008 | 36.94 | 38.62 | 36.68 | 38.34 | 539,675 | +2.89(+8.15%) |
Oct 10, 2008 | 31.62 | 36.10 | 31.58 | 35.45 | 538,970 | +2.61(+7.95%) |
Oct 09, 2008 | 35.41 | 37.19 | 32.60 | 32.84 | 522,913 | -2.01(-5.77%) |
Oct 08, 2008 | 31.62 | 35.59 | 30.61 | 34.85 | 500,167 | +2.70(+8.40%) |
Oct 07, 2008 | 33.45 | 35.51 | 31.91 | 32.15 | 531,196 | -2.29(-6.65%) |
Oct 06, 2008 | 36.31 | 36.31 | 32.21 | 34.44 | 812,055 | -1.93(-5.31%) |
Oct 03, 2008 | 38.72 | 39.79 | 36.07 | 36.37 | 390,772 | -1.80(-4.72%) |
Oct 02, 2008 | 38.07 | 39.15 | 37.58 | 38.17 | 490,700 | +0.00(+0.00%) |
Oct 01, 2008 | 38.47 | 38.52 | 36.03 | 38.17 | 299,140 | -0.56(-1.45%) |
Sep 30, 2008 | 39.61 | 40.59 | 38.25 | 38.73 | 338,014 | -0.40(-1.02%) |
Sep 29, 2008 | 40.10 | 40.79 | 39.00 | 39.13 | 262,413 | -1.21(-3.00%) |
Sep 26, 2008 | 39.34 | 40.90 | 39.01 | 40.34 | 463,141 | +0.39(+0.98%) |
Sep 25, 2008 | 40.93 | 41.14 | 39.27 | 39.95 | 398,293 | -0.05(-0.12%) |
Sep 24, 2008 | 41.94 | 41.94 | 39.66 | 40.00 | 645,510 | -1.98(-4.72%) |
Sep 23, 2008 | 43.76 | 44.40 | 41.90 | 41.98 | 546,937 | -1.68(-3.85%) |
Sep 22, 2008 | 45.00 | 45.00 | 43.47 | 43.66 | 704,904 | -1.09(-2.44%) |
Sep 19, 2008 | 45.27 | 46.50 | 38.67 | 44.75 | 1,145,258 | +2.04(+4.78%) |
Sep 18, 2008 | 40.23 | 43.08 | 38.88 | 42.71 | 952,375 | +3.26(+8.26%) |
Sep 17, 2008 | 43.03 | 43.24 | 39.25 | 39.45 | 805,479 | -3.85(-8.89%) |
Sep 16, 2008 | 42.53 | 43.46 | 41.02 | 43.30 | 713,189 | +1.03(+2.44%) |
Sep 15, 2008 | 42.41 | 44.75 | 41.57 | 42.27 | 664,127 | -0.74(-1.72%) |
Sep 12, 2008 | 41.61 | 43.34 | 41.05 | 43.01 | 655,454 | +1.30(+3.12%) |
Sep 11, 2008 | 42.59 | 43.38 | 40.92 | 41.71 | 716,670 | -1.62(-3.74%) |
Sep 10, 2008 | 40.57 | 44.41 | 40.00 | 43.33 | 1,452,958 | +2.98(+7.39%) |
Sep 09, 2008 | 38.83 | 40.70 | 38.83 | 40.35 | 614,802 | +1.61(+4.16%) |
Sep 08, 2008 | 39.66 | 39.91 | 38.14 | 38.74 | 562,437 | -0.57(-1.45%) |
Sep 05, 2008 | 39.69 | 39.97 | 38.54 | 39.31 | 476,271 | -0.39(-0.98%) |
Sep 04, 2008 | 38.85 | 40.17 | 38.71 | 39.70 | 772,947 | +0.53(+1.35%) |
Sep 03, 2008 | 38.59 | 39.77 | 38.26 | 39.17 | 589,807 | +0.30(+0.77%) |
Sep 02, 2008 | 39.35 | 41.00 | 38.40 | 38.87 | 757,640 | +0.18(+0.47%) |
Aug 29, 2008 | 39.16 | 39.46 | 38.54 | 38.69 | 271,275 | -0.61(-1.55%) |
Aug 28, 2008 | 39.04 | 39.44 | 38.59 | 39.30 | 567,930 | +0.30(+0.77%) |
Aug 27, 2008 | 40.01 | 40.36 | 38.60 | 39.00 | 584,631 | -1.08(-2.69%) |
Aug 26, 2008 | 41.32 | 41.32 | 39.49 | 40.08 | 584,793 | -1.33(-3.21%) |
Aug 25, 2008 | 42.94 | 42.98 | 41.20 | 41.41 | 303,538 | -1.56(-3.63%) |
Aug 22, 2008 | 42.22 | 43.12 | 42.20 | 42.97 | 309,347 | +0.97(+2.31%) |
Aug 21, 2008 | 43.11 | 43.79 | 41.72 | 42.00 | 895,562 | -1.37(-3.16%) |
Aug 20, 2008 | 45.49 | 46.00 | 43.00 | 43.37 | 683,131 | -1.78(-3.94%) |
Aug 19, 2008 | 46.90 | 48.11 | 44.55 | 45.15 | 789,041 | -2.53(-5.31%) |
Aug 18, 2008 | 48.40 | 49.39 | 47.46 | 47.68 | 398,061 | -0.79(-1.63%) |
Aug 15, 2008 | 48.16 | 48.54 | 47.14 | 48.47 | 506,121 | +0.69(+1.44%) |
Aug 14, 2008 | 45.93 | 47.92 | 45.93 | 47.78 | 572,227 | +1.51(+3.26%) |
Aug 13, 2008 | 46.21 | 47.32 | 45.51 | 46.27 | 368,956 | +0.06(+0.13%) |
Aug 12, 2008 | 47.46 | 47.73 | 45.72 | 46.21 | 456,374 | -1.16(-2.45%) |
Aug 11, 2008 | 46.30 | 48.37 | 45.50 | 47.37 | 610,220 | +0.98(+2.11%) |
Aug 08, 2008 | 44.06 | 47.77 | 43.84 | 46.39 | 644,858 | +2.16(+4.88%) |
Aug 07, 2008 | 43.10 | 45.90 | 43.05 | 44.23 | 1,038,281 | +0.73(+1.68%) |
Aug 06, 2008 | 41.75 | 43.65 | 40.50 | 43.50 | 503,923 | +1.93(+4.64%) |
Aug 05, 2008 | 40.37 | 42.01 | 39.28 | 41.57 | 425,539 | +1.44(+3.59%) |
Aug 04, 2008 | 41.56 | 41.56 | 39.25 | 40.13 | 583,716 | -1.43(-3.44%) |
Aug 01, 2008 | 41.13 | 42.42 | 39.83 | 41.56 | 521,049 | +0.56(+1.37%) |
Jul 31, 2008 | 36.80 | 41.70 | 36.80 | 41.00 | 611,724 | +3.69(+9.89%) |
Jul 30, 2008 | 37.83 | 38.18 | 35.92 | 37.31 | 471,681 | -0.51(-1.35%) |
Jul 29, 2008 | 37.82 | 39.36 | 37.28 | 37.82 | 406,558 | +0.35(+0.93%) |
Jul 28, 2008 | 37.22 | 37.88 | 37.02 | 37.47 | 452,582 | -0.11(-0.29%) |
Jul 25, 2008 | 36.85 | 37.87 | 36.64 | 37.58 | 254,260 | +0.88(+2.40%) |
Jul 24, 2008 | 38.55 | 39.15 | 36.60 | 36.70 | 346,066 | -1.60(-4.18%) |
Jul 23, 2008 | 37.92 | 39.13 | 37.73 | 38.30 | 471,326 | +0.48(+1.27%) |
Jul 22, 2008 | 34.13 | 37.97 | 34.13 | 37.82 | 510,573 | +3.00(+8.62%) |
Jul 21, 2008 | 34.54 | 35.18 | 34.07 | 34.82 | 371,054 | +0.35(+1.02%) |
Jul 18, 2008 | 35.77 | 36.07 | 34.23 | 34.47 | 596,979 | -1.34(-3.74%) |
Jul 17, 2008 | 34.65 | 35.85 | 34.46 | 35.81 | 314,381 | +1.17(+3.38%) |
Jul 16, 2008 | 33.86 | 35.01 | 33.34 | 34.64 | 455,243 | +1.05(+3.13%) |
Jul 15, 2008 | 34.14 | 34.56 | 33.28 | 33.59 | 505,198 | -0.80(-2.33%) |
Jul 14, 2008 | 35.18 | 35.51 | 34.29 | 34.39 | 384,119 | -0.57(-1.63%) |
Jul 11, 2008 | 35.40 | 35.77 | 34.41 | 34.96 | 615,926 | -0.83(-2.32%) |
Jul 10, 2008 | 35.85 | 36.59 | 35.10 | 35.79 | 332,884 | -0.06(-0.17%) |
Jul 09, 2008 | 37.61 | 37.61 | 35.41 | 35.85 | 524,502 | -1.89(-5.01%) |
Jul 08, 2008 | 37.44 | 38.40 | 36.16 | 37.74 | 490,893 | +0.44(+1.18%) |
Jul 07, 2008 | 37.65 | 37.92 | 36.73 | 37.30 | 284,942 | -0.05(-0.13%) |
Jul 04, 2008 | 37.77 | 38.25 | 37.19 | 37.35 | 130,610 | +0.00(+0.00%) |
Jul 03, 2008 | 37.77 | 38.25 | 37.19 | 37.35 | 130,610 | -0.47(-1.24%) |
Jul 02, 2008 | 36.51 | 38.99 | 35.98 | 37.82 | 692,956 | +1.22(+3.33%) |
Jul 01, 2008 | 33.88 | 36.88 | 33.76 | 36.60 | 591,314 | +2.50(+7.33%) |
Jun 30, 2008 | 35.28 | 35.28 | 33.91 | 34.10 | 370,009 | -1.09(-3.10%) |
Jun 27, 2008 | 34.96 | 35.77 | 34.00 | 35.19 | 688,097 | +0.44(+1.27%) |
Jun 26, 2008 | 35.10 | 35.10 | 34.11 | 34.75 | 294,041 | -0.86(-2.42%) |
Jun 25, 2008 | 35.59 | 36.01 | 35.11 | 35.61 | 304,679 | -0.02(-0.06%) |
Jun 24, 2008 | 36.30 | 36.46 | 35.47 | 35.63 | 391,527 | -1.04(-2.84%) |
Jun 23, 2008 | 37.45 | 37.91 | 36.50 | 36.67 | 181,564 | -0.73(-1.95%) |
Jun 20, 2008 | 37.69 | 38.62 | 36.91 | 37.40 | 333,049 | -0.46(-1.22%) |
Jun 19, 2008 | 36.93 | 37.90 | 36.38 | 37.86 | 220,624 | +0.91(+2.46%) |
Jun 18, 2008 | 37.00 | 37.63 | 36.81 | 36.95 | 178,450 | -0.29(-0.78%) |
Jun 17, 2008 | 38.22 | 38.47 | 37.15 | 37.24 | 461,180 | -0.94(-2.46%) |
Jun 16, 2008 | 38.01 | 38.24 | 37.76 | 38.18 | 143,463 | +0.10(+0.26%) |
Jun 13, 2008 | 37.80 | 38.31 | 37.38 | 38.08 | 232,276 | +0.28(+0.74%) |
Jun 12, 2008 | 37.76 | 38.45 | 37.61 | 37.80 | 183,071 | +0.24(+0.64%) |
Jun 11, 2008 | 37.77 | 37.86 | 37.23 | 37.56 | 252,146 | -0.23(-0.61%) |
Jun 10, 2008 | 37.72 | 38.39 | 37.13 | 37.79 | 355,069 | +0.07(+0.19%) |
Jun 09, 2008 | 39.63 | 39.83 | 37.29 | 37.72 | 369,466 | -2.01(-5.06%) |
Jun 06, 2008 | 39.68 | 41.00 | 39.66 | 39.73 | 389,317 | -0.34(-0.85%) |
Jun 05, 2008 | 39.44 | 40.34 | 39.12 | 40.07 | 574,014 | +0.82(+2.09%) |
Jun 04, 2008 | 39.83 | 40.47 | 39.10 | 39.25 | 347,087 | -0.81(-2.02%) |
Jun 03, 2008 | 40.24 | 41.07 | 39.50 | 40.06 | 320,913 | -0.10(-0.25%) |
Jun 02, 2008 | 40.47 | 41.00 | 40.02 | 40.16 | 392,791 | +0.16(+0.40%) |
May 30, 2008 | 39.89 | 40.24 | 39.39 | 40.00 | 247,708 | +0.11(+0.28%) |
May 29, 2008 | 38.78 | 40.00 | 38.78 | 39.89 | 297,600 | +0.93(+2.39%) |
May 28, 2008 | 39.24 | 39.60 | 38.20 | 38.96 | 312,036 | -0.04(-0.10%) |
May 27, 2008 | 38.74 | 39.79 | 38.55 | 39.00 | 507,968 | +0.38(+0.98%) |
May 26, 2008 | 38.69 | 39.38 | 37.99 | 38.62 | 346,464 | +0.00(+0.00%) |
May 23, 2008 | 38.69 | 39.38 | 37.99 | 38.62 | 346,464 | -0.31(-0.80%) |
May 22, 2008 | 38.71 | 39.78 | 38.25 | 38.93 | 279,476 | +0.19(+0.49%) |
May 21, 2008 | 39.25 | 39.70 | 37.97 | 38.74 | 326,996 | -0.98(-2.47%) |
May 20, 2008 | 39.67 | 40.72 | 39.21 | 39.72 | 474,296 | +0.03(+0.08%) |
May 19, 2008 | 40.13 | 40.31 | 39.19 | 39.69 | 304,571 | -0.37(-0.92%) |
May 16, 2008 | 40.36 | 40.42 | 39.92 | 40.06 | 486,216 | -0.03(-0.07%) |
May 15, 2008 | 40.07 | 40.52 | 39.65 | 40.09 | 153,595 | -0.04(-0.10%) |
May 14, 2008 | 39.77 | 40.62 | 39.77 | 40.13 | 172,376 | +0.43(+1.08%) |
May 13, 2008 | 39.76 | 40.24 | 39.37 | 39.70 | 177,474 | +0.05(+0.13%) |
May 12, 2008 | 38.80 | 40.00 | 38.76 | 39.65 | 139,723 | +1.06(+2.75%) |
May 09, 2008 | 39.25 | 39.39 | 37.64 | 38.59 | 307,077 | -1.13(-2.84%) |
May 08, 2008 | 39.98 | 40.12 | 39.44 | 39.72 | 199,547 | +0.43(+1.09%) |
May 07, 2008 | 39.60 | 40.51 | 39.02 | 39.29 | 218,920 | -0.23(-0.58%) |
May 06, 2008 | 40.30 | 40.58 | 39.15 | 39.52 | 619,980 | -1.17(-2.88%) |
May 05, 2008 | 40.50 | 41.79 | 40.20 | 40.69 | 309,806 | +0.27(+0.67%) |
May 02, 2008 | 41.20 | 41.55 | 40.28 | 40.42 | 187,174 | -0.56(-1.37%) |
May 01, 2008 | 41.00 | 41.39 | 39.81 | 40.98 | 538,744 | -0.05(-0.12%) |
Apr 30, 2008 | 40.07 | 41.94 | 39.89 | 41.03 | 338,104 | +1.14(+2.86%) |
Apr 29, 2008 | 39.67 | 40.64 | 39.65 | 39.89 | 307,424 | -0.02(-0.05%) |
Apr 28, 2008 | 39.73 | 40.59 | 39.56 | 39.91 | 1,133,703 | +0.36(+0.91%) |
Apr 25, 2008 | 39.79 | 40.36 | 39.42 | 39.55 | 653,636 | +0.42(+1.07%) |
Apr 24, 2008 | 38.43 | 39.80 | 37.85 | 39.13 | 351,231 | +1.09(+2.87%) |
Apr 23, 2008 | 37.48 | 38.67 | 36.95 | 38.04 | 438,152 | +1.02(+2.76%) |
Apr 22, 2008 | 37.12 | 37.72 | 35.83 | 37.02 | 292,417 | -0.45(-1.20%) |
Apr 21, 2008 | 36.00 | 37.70 | 36.00 | 37.47 | 209,994 | +1.07(+2.94%) |
Apr 18, 2008 | 36.71 | 38.24 | 36.20 | 36.40 | 492,450 | +0.30(+0.83%) |
Apr 17, 2008 | 36.26 | 36.98 | 35.39 | 36.10 | 232,662 | -0.45(-1.23%) |
Apr 16, 2008 | 36.33 | 36.87 | 36.17 | 36.55 | 201,408 | +0.50(+1.39%) |
Apr 15, 2008 | 35.82 | 36.42 | 35.10 | 36.05 | 334,973 | +0.48(+1.35%) |
Apr 14, 2008 | 37.21 | 37.50 | 35.39 | 35.57 | 424,234 | -1.80(-4.82%) |
Apr 11, 2008 | 37.75 | 39.21 | 37.00 | 37.37 | 590,295 | -0.35(-0.93%) |
Apr 10, 2008 | 37.72 | 38.89 | 37.00 | 37.72 | 634,410 | +0.70(+1.89%) |
Apr 09, 2008 | 39.10 | 40.12 | 36.35 | 37.02 | 2,595,707 | -5.73(-13.40%) |
Apr 08, 2008 | 42.26 | 42.92 | 41.29 | 42.75 | 163,202 | +0.15(+0.35%) |
Apr 07, 2008 | 41.51 | 43.36 | 41.51 | 42.60 | 313,457 | +1.29(+3.12%) |
Apr 04, 2008 | 42.03 | 42.81 | 41.00 | 41.31 | 219,387 | -0.62(-1.48%) |
Apr 03, 2008 | 41.47 | 42.39 | 41.17 | 41.93 | 166,035 | +0.43(+1.04%) |
Apr 02, 2008 | 41.30 | 42.22 | 41.30 | 41.50 | 243,629 | +0.62(+1.52%) |
Apr 01, 2008 | 40.40 | 41.10 | 40.10 | 40.88 | 254,393 | +0.45(+1.11%) |
Mar 31, 2008 | 40.65 | 42.16 | 39.77 | 40.43 | 718,023 | +1.09(+2.77%) |
Mar 28, 2008 | 39.33 | 39.92 | 38.54 | 39.34 | 256,214 | +0.15(+0.38%) |
Mar 27, 2008 | 38.49 | 39.90 | 37.49 | 39.19 | 718,846 | +0.87(+2.27%) |
Mar 26, 2008 | 38.38 | 38.68 | 37.45 | 38.32 | 342,260 | -0.21(-0.55%) |
Mar 25, 2008 | 38.12 | 38.71 | 36.81 | 38.53 | 382,558 | +0.49(+1.29%) |
Mar 24, 2008 | 34.64 | 38.85 | 34.46 | 38.04 | 910,239 | +3.47(+10.04%) |
Mar 21, 2008 | 35.48 | 35.52 | 33.83 | 34.57 | 929,184 | +0.00(+0.00%) |
Mar 20, 2008 | 35.48 | 35.52 | 33.83 | 34.57 | 929,184 | -1.09(-3.06%) |
Mar 19, 2008 | 37.25 | 37.25 | 35.65 | 35.66 | 509,787 | -1.57(-4.22%) |
Mar 18, 2008 | 36.19 | 37.43 | 35.58 | 37.23 | 469,048 | +2.00(+5.68%) |
Mar 17, 2008 | 34.78 | 35.77 | 34.71 | 35.23 | 390,881 | -0.63(-1.76%) |
Mar 14, 2008 | 37.07 | 37.90 | 35.12 | 35.86 | 600,805 | -0.97(-2.63%) |
Mar 13, 2008 | 35.86 | 37.90 | 35.39 | 36.83 | 588,879 | +0.02(+0.05%) |
Mar 12, 2008 | 34.90 | 38.25 | 33.00 | 36.81 | 1,283,193 | +1.43(+4.04%) |
Mar 11, 2008 | 36.97 | 37.47 | 33.42 | 35.38 | 1,347,168 | -1.16(-3.17%) |
Mar 10, 2008 | 38.19 | 38.74 | 35.68 | 36.54 | 845,624 | -1.85(-4.82%) |
Mar 07, 2008 | 40.14 | 40.14 | 37.25 | 38.39 | 724,572 | -1.97(-4.88%) |
Mar 06, 2008 | 41.05 | 41.29 | 40.34 | 40.36 | 478,351 | -1.10(-2.65%) |
Mar 05, 2008 | 42.01 | 42.01 | 40.95 | 41.46 | 421,867 | -0.01(-0.02%) |
Mar 04, 2008 | 42.71 | 42.71 | 40.89 | 41.47 | 772,451 | -1.73(-4.00%) |
Mar 03, 2008 | 43.89 | 43.89 | 42.28 | 43.20 | 353,604 | -0.57(-1.30%) |
Feb 29, 2008 | 44.00 | 44.52 | 42.30 | 43.77 | 736,006 | -0.81(-1.82%) |
Feb 28, 2008 | 42.73 | 45.69 | 42.70 | 44.58 | 2,125,196 | -2.60(-5.51%) |
Feb 27, 2008 | 46.28 | 47.21 | 46.05 | 47.18 | 548,938 | +0.10(+0.21%) |
Feb 26, 2008 | 47.81 | 48.45 | 47.08 | 47.08 | 372,677 | -0.96(-2.00%) |
Feb 25, 2008 | 46.63 | 48.22 | 46.48 | 48.04 | 331,421 | +1.24(+2.65%) |
Feb 22, 2008 | 47.27 | 48.55 | 45.55 | 46.80 | 872,120 | -1.81(-3.72%) |
Feb 21, 2008 | 50.70 | 51.04 | 46.95 | 48.61 | 707,690 | -2.39(-4.69%) |
Feb 20, 2008 | 50.83 | 51.76 | 50.00 | 51.00 | 212,266 | -0.19(-0.37%) |
Feb 19, 2008 | 52.15 | 52.50 | 51.01 | 51.19 | 206,386 | -0.21(-0.41%) |
Feb 18, 2008 | 52.24 | 52.92 | 50.99 | 51.40 | 307,471 | +0.00(+0.00%) |
Feb 15, 2008 | 52.24 | 52.92 | 50.99 | 51.40 | 307,471 | -1.12(-2.13%) |
Feb 14, 2008 | 54.59 | 54.96 | 52.04 | 52.52 | 240,348 | -2.06(-3.77%) |
Feb 13, 2008 | 54.98 | 54.98 | 53.89 | 54.58 | 145,948 | +0.15(+0.28%) |
Feb 12, 2008 | 54.23 | 55.49 | 53.57 | 54.43 | 485,439 | +0.37(+0.68%) |
Feb 11, 2008 | 55.14 | 55.14 | 53.05 | 54.06 | 216,199 | -0.86(-1.57%) |
Feb 08, 2008 | 53.86 | 55.37 | 53.58 | 54.92 | 363,670 | +1.24(+2.31%) |
Feb 07, 2008 | 53.30 | 53.75 | 52.51 | 53.68 | 371,520 | -0.03(-0.06%) |
Feb 06, 2008 | 54.92 | 56.32 | 53.47 | 53.71 | 401,472 | -0.87(-1.59%) |
Feb 05, 2008 | 54.40 | 55.58 | 54.01 | 54.58 | 478,388 | -0.52(-0.94%) |
Feb 04, 2008 | 54.87 | 56.85 | 54.26 | 55.10 | 703,622 | +1.20(+2.23%) |
Feb 01, 2008 | 51.57 | 55.64 | 49.72 | 53.90 | 1,243,928 | +2.34(+4.54%) |
Jan 31, 2008 | 50.15 | 55.96 | 48.99 | 51.56 | 1,831,401 | +1.54(+3.08%) |
Jan 30, 2008 | 56.79 | 58.47 | 43.59 | 50.02 | 5,561,006 | -5.64(-10.13%) |
Jan 29, 2008 | 55.50 | 55.80 | 53.80 | 55.66 | 639,787 | +1.56(+2.88%) |
Jan 28, 2008 | 59.09 | 59.54 | 53.41 | 54.10 | 889,642 | -5.23(-8.82%) |
Jan 25, 2008 | 60.01 | 60.19 | 58.85 | 59.33 | 242,967 | -0.39(-0.65%) |
Jan 24, 2008 | 60.39 | 60.52 | 59.22 | 59.72 | 471,781 | -0.21(-0.35%) |
Jan 23, 2008 | 59.05 | 60.14 | 57.80 | 59.93 | 241,599 | -0.16(-0.27%) |
Jan 22, 2008 | 59.63 | 61.47 | 58.25 | 60.09 | 516,387 | -1.04(-1.70%) |
Jan 21, 2008 | 64.42 | 65.77 | 60.23 | 61.13 | 662,092 | +0.00(+0.00%) |
Jan 18, 2008 | 64.42 | 65.77 | 60.23 | 61.13 | 662,092 | -2.18(-3.44%) |
Jan 17, 2008 | 64.10 | 65.66 | 63.03 | 63.31 | 304,814 | -0.84(-1.31%) |
Jan 16, 2008 | 64.97 | 66.94 | 63.90 | 64.15 | 522,766 | -1.57(-2.39%) |
Jan 15, 2008 | 60.72 | 66.00 | 60.33 | 65.72 | 600,826 | +4.73(+7.76%) |
Jan 14, 2008 | 59.48 | 61.20 | 59.43 | 60.99 | 192,429 | +1.68(+2.83%) |
Jan 11, 2008 | 59.34 | 59.67 | 58.76 | 59.31 | 250,649 | -0.47(-0.79%) |
Jan 10, 2008 | 60.72 | 61.71 | 59.28 | 59.78 | 286,174 | -1.53(-2.50%) |
Jan 09, 2008 | 59.30 | 61.38 | 58.91 | 61.31 | 276,682 | +1.75(+2.94%) |
Jan 08, 2008 | 60.35 | 61.60 | 59.48 | 59.56 | 380,505 | -0.47(-0.78%) |
Jan 07, 2008 | 59.66 | 60.75 | 58.80 | 60.03 | 437,296 | +1.11(+1.88%) |
Jan 04, 2008 | 58.89 | 59.63 | 58.16 | 58.92 | 266,722 | -0.33(-0.56%) |
Jan 03, 2008 | 60.16 | 60.96 | 59.02 | 59.25 | 197,987 | -0.86(-1.43%) |
Jan 02, 2008 | 59.92 | 61.08 | 58.99 | 60.11 | 188,247 | -0.02(-0.03%) |
Jan 01, 2008 | 60.52 | 61.46 | 59.30 | 60.13 | 94,355 | +0.00(+0.00%) |
Dec 31, 2007 | 60.52 | 61.46 | 59.30 | 60.13 | 94,355 | -0.81(-1.33%) |
Dec 28, 2007 | 60.59 | 61.28 | 60.25 | 60.94 | 90,361 | +0.55(+0.91%) |
Dec 27, 2007 | 63.55 | 63.79 | 60.21 | 60.39 | 240,333 | -3.36(-5.27%) |
Dec 26, 2007 | 62.72 | 64.38 | 61.69 | 63.75 | 102,748 | +0.68(+1.08%) |
Dec 24, 2007 | 62.53 | 63.80 | 61.55 | 63.07 | 61,723 | +0.71(+1.14%) |
Dec 21, 2007 | 61.69 | 62.46 | 61.12 | 62.36 | 318,681 | +1.38(+2.26%) |
Dec 20, 2007 | 60.64 | 61.25 | 59.85 | 60.98 | 124,368 | +0.33(+0.54%) |
Dec 19, 2007 | 60.56 | 61.38 | 59.34 | 60.65 | 219,697 | +0.10(+0.17%) |
Dec 18, 2007 | 62.08 | 62.50 | 59.35 | 60.55 | 293,766 | -1.14(-1.85%) |
Dec 17, 2007 | 62.33 | 63.08 | 61.69 | 61.69 | 280,153 | -0.65(-1.04%) |
Dec 14, 2007 | 60.55 | 63.80 | 60.55 | 62.34 | 271,496 | +1.39(+2.28%) |
Dec 13, 2007 | 61.02 | 61.29 | 58.62 | 60.95 | 291,795 | -1.20(-1.93%) |
Dec 12, 2007 | 63.50 | 64.01 | 61.22 | 62.15 | 297,110 | -1.04(-1.65%) |
Dec 11, 2007 | 62.20 | 64.39 | 61.36 | 63.19 | 388,462 | +0.95(+1.53%) |
Dec 10, 2007 | 61.90 | 62.61 | 61.47 | 62.24 | 256,786 | +0.36(+0.58%) |
Dec 07, 2007 | 61.40 | 62.47 | 61.08 | 61.88 | 212,524 | +0.52(+0.85%) |
Dec 06, 2007 | 59.10 | 61.94 | 58.26 | 61.36 | 268,318 | +2.03(+3.42%) |
Dec 05, 2007 | 58.36 | 59.64 | 57.47 | 59.33 | 296,305 | +1.73(+3.00%) |
Dec 04, 2007 | 57.59 | 58.13 | 57.25 | 57.60 | 178,104 | -0.41(-0.71%) |
Dec 03, 2007 | 57.45 | 58.22 | 57.45 | 58.01 | 221,654 | +0.38(+0.66%) |
Nov 30, 2007 | 58.39 | 58.56 | 57.20 | 57.63 | 374,041 | -0.54(-0.93%) |
Nov 29, 2007 | 56.48 | 58.55 | 56.48 | 58.17 | 260,860 | +1.33(+2.34%) |
Nov 28, 2007 | 54.47 | 57.42 | 54.44 | 56.84 | 309,026 | +2.86(+5.30%) |
Nov 27, 2007 | 55.17 | 55.92 | 53.41 | 53.98 | 271,496 | -1.14(-2.07%) |
Nov 26, 2007 | 55.92 | 57.46 | 54.70 | 55.12 | 170,492 | -0.92(-1.64%) |
Nov 23, 2007 | 54.67 | 56.66 | 54.16 | 56.04 | 60,285 | +1.45(+2.66%) |
Nov 21, 2007 | 56.33 | 56.40 | 54.16 | 54.59 | 253,873 | -2.08(-3.67%) |
Nov 20, 2007 | 58.89 | 59.70 | 55.87 | 56.67 | 347,226 | -2.37(-4.01%) |
Nov 19, 2007 | 59.40 | 59.81 | 58.57 | 59.04 | 330,268 | -0.54(-0.91%) |
Nov 16, 2007 | 60.60 | 60.72 | 58.46 | 59.58 | 400,191 | -1.48(-2.42%) |
Nov 15, 2007 | 59.18 | 62.10 | 59.12 | 61.06 | 405,014 | +1.25(+2.09%) |
Nov 14, 2007 | 60.36 | 60.85 | 59.20 | 59.81 | 375,880 | +0.76(+1.29%) |
Nov 13, 2007 | 59.39 | 59.84 | 58.00 | 59.05 | 384,734 | -0.27(-0.46%) |
Nov 12, 2007 | 60.64 | 61.18 | 59.21 | 59.32 | 308,291 | -1.48(-2.43%) |
Nov 09, 2007 | 60.10 | 61.25 | 59.97 | 60.80 | 341,860 | +0.07(+0.12%) |
Nov 08, 2007 | 61.55 | 62.06 | 59.50 | 60.73 | 311,832 | -0.45(-0.74%) |
Nov 07, 2007 | 62.32 | 62.81 | 60.92 | 61.18 | 232,924 | -1.78(-2.83%) |
Nov 06, 2007 | 63.42 | 63.53 | 61.43 | 62.96 | 310,093 | -0.49(-0.77%) |
Nov 05, 2007 | 64.00 | 65.01 | 63.39 | 63.45 | 282,352 | -1.24(-1.92%) |
Nov 02, 2007 | 64.23 | 65.27 | 63.50 | 64.69 | 515,602 | +1.14(+1.79%) |