Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 18.95 | 19.71 | 17.92 | 19.64 | 1,203,071 | +0.58(+3.06%) |
Nov 26, 2008 | 17.90 | 19.13 | 16.29 | 19.06 | 4,703,674 | -0.34(-1.73%) |
Nov 25, 2008 | 19.85 | 20.41 | 18.01 | 19.40 | 3,055,694 | -0.09(-0.45%) |
Nov 24, 2008 | 19.33 | 20.66 | 18.82 | 19.48 | 3,338,103 | +0.41(+2.18%) |
Nov 21, 2008 | 16.87 | 19.07 | 16.76 | 19.07 | 3,531,778 | +2.65(+16.13%) |
Nov 20, 2008 | 17.56 | 18.40 | 16.16 | 16.42 | 4,819,423 | -2.31(-12.35%) |
Nov 19, 2008 | 21.14 | 21.52 | 18.51 | 18.73 | 3,018,218 | -2.31(-10.99%) |
Nov 18, 2008 | 21.69 | 22.03 | 20.07 | 21.05 | 2,890,025 | -0.57(-2.66%) |
Nov 17, 2008 | 21.14 | 22.29 | 21.01 | 21.62 | 4,279,387 | -0.40(-1.81%) |
Nov 14, 2008 | 22.46 | 23.36 | 21.90 | 22.02 | 0 | -0.88(-3.83%) |
Nov 13, 2008 | 20.08 | 22.90 | 19.52 | 22.90 | 3,835,792 | +3.19(+16.19%) |
Nov 12, 2008 | 20.35 | 20.68 | 19.38 | 19.71 | 3,072,692 | -1.26(-6.01%) |
Nov 11, 2008 | 22.73 | 23.27 | 20.46 | 20.97 | 3,549,534 | -2.15(-9.32%) |
Nov 10, 2008 | 23.12 | 23.85 | 22.64 | 23.12 | 2,949,134 | +0.73(+3.28%) |
Nov 07, 2008 | 22.19 | 22.73 | 21.62 | 22.39 | 1,817,052 | +0.44(+2.00%) |
Nov 06, 2008 | 23.63 | 23.85 | 21.77 | 21.95 | 2,501,034 | -1.82(-7.65%) |
Nov 05, 2008 | 25.40 | 26.04 | 23.65 | 23.77 | 2,963,244 | -1.67(-6.56%) |
Nov 04, 2008 | 25.43 | 26.28 | 24.86 | 25.44 | 3,248,661 | +1.21(+5.01%) |
Nov 03, 2008 | 25.02 | 26.13 | 24.10 | 24.22 | 2,865,453 | -0.93(-3.68%) |
Oct 31, 2008 | 23.45 | 26.43 | 23.45 | 25.15 | 3,582,884 | +1.25(+5.24%) |
Oct 30, 2008 | 22.66 | 24.64 | 22.48 | 23.90 | 3,836,365 | +1.60(+7.19%) |
Oct 29, 2008 | 23.16 | 25.01 | 21.93 | 22.29 | 5,514,236 | +0.89(+4.18%) |
Oct 28, 2008 | 18.95 | 21.55 | 17.78 | 21.40 | 3,389,228 | +2.84(+15.31%) |
Oct 27, 2008 | 18.84 | 20.03 | 18.30 | 18.56 | 3,257,972 | -0.61(-3.16%) |
Oct 24, 2008 | 18.10 | 19.75 | 17.54 | 19.17 | 2,905,605 | -0.69(-3.46%) |
Oct 23, 2008 | 20.05 | 20.44 | 18.46 | 19.85 | 4,182,610 | +0.07(+0.36%) |
Oct 22, 2008 | 23.79 | 23.79 | 18.77 | 19.78 | 4,882,336 | -4.87(-19.75%) |
Oct 21, 2008 | 23.65 | 25.84 | 23.23 | 24.65 | 3,013,891 | +1.00(+4.22%) |
Oct 20, 2008 | 24.80 | 24.97 | 22.36 | 23.65 | 3,287,802 | -0.79(-3.23%) |
Oct 17, 2008 | 22.83 | 26.50 | 22.20 | 24.44 | 0 | +0.71(+2.99%) |
Oct 16, 2008 | 23.84 | 24.54 | 22.17 | 23.73 | 3,907,333 | +0.24(+1.02%) |
Oct 15, 2008 | 27.08 | 27.23 | 23.19 | 23.49 | 3,189,351 | -4.22(-15.23%) |
Oct 14, 2008 | 31.01 | 31.01 | 26.48 | 27.71 | 3,349,878 | -2.30(-7.66%) |
Oct 13, 2008 | 29.95 | 30.47 | 28.05 | 30.01 | 2,162,554 | +1.56(+5.47%) |
Oct 10, 2008 | 24.95 | 30.21 | 22.58 | 28.45 | 4,980,483 | +2.12(+8.06%) |
Oct 09, 2008 | 25.86 | 28.57 | 25.84 | 26.33 | 4,164,641 | +0.22(+0.86%) |
Oct 08, 2008 | 24.18 | 26.93 | 23.45 | 26.11 | 4,429,777 | +1.01(+4.00%) |
Oct 07, 2008 | 27.03 | 28.13 | 24.77 | 25.10 | 2,950,892 | -1.30(-4.93%) |
Oct 06, 2008 | 27.26 | 27.86 | 24.40 | 26.40 | 3,344,845 | -2.02(-7.10%) |
Oct 03, 2008 | 30.10 | 31.23 | 28.19 | 28.42 | 0 | -1.11(-3.76%) |
Oct 02, 2008 | 31.78 | 31.78 | 27.58 | 29.53 | 5,917,347 | -3.42(-10.39%) |
Oct 01, 2008 | 33.70 | 33.80 | 32.08 | 32.95 | 2,039,318 | -1.05(-3.07%) |
Sep 30, 2008 | 33.50 | 37.68 | 32.02 | 34.00 | 3,109,458 | +1.29(+3.95%) |
Sep 29, 2008 | 35.95 | 35.95 | 31.29 | 32.71 | 4,069,475 | -3.88(-10.60%) |
Sep 26, 2008 | 37.22 | 37.22 | 35.57 | 36.58 | 0 | -1.37(-3.62%) |
Sep 25, 2008 | 38.13 | 38.55 | 36.87 | 37.96 | 1,260,635 | -0.06(-0.15%) |
Sep 24, 2008 | 39.17 | 39.64 | 37.53 | 38.01 | 1,249,550 | -1.15(-2.93%) |
Sep 23, 2008 | 40.09 | 40.84 | 38.26 | 39.16 | 1,371,658 | -1.02(-2.54%) |
Sep 22, 2008 | 39.97 | 41.79 | 39.89 | 40.18 | 1,464,140 | -0.29(-0.71%) |
Sep 19, 2008 | 41.28 | 44.67 | 39.32 | 40.47 | 0 | +0.71(+1.79%) |
Sep 18, 2008 | 38.10 | 40.63 | 37.41 | 39.76 | 3,202,506 | +2.19(+5.82%) |
Sep 17, 2008 | 39.50 | 40.07 | 37.42 | 37.57 | 2,011,101 | -2.53(-6.31%) |
Sep 16, 2008 | 37.69 | 40.16 | 36.76 | 40.10 | 2,633,968 | +1.45(+3.76%) |
Sep 15, 2008 | 39.75 | 40.56 | 38.20 | 38.65 | 1,489,812 | -2.37(-5.78%) |
Sep 12, 2008 | 39.23 | 41.15 | 38.59 | 41.02 | 0 | +1.47(+3.71%) |
Sep 11, 2008 | 38.16 | 39.99 | 37.14 | 39.55 | 1,638,044 | +0.98(+2.54%) |
Sep 10, 2008 | 38.83 | 39.18 | 37.56 | 38.57 | 2,925,311 | +0.02(+0.04%) |
Sep 09, 2008 | 42.21 | 42.21 | 38.12 | 38.55 | 3,558,369 | -3.65(-8.66%) |
Sep 08, 2008 | 44.15 | 44.86 | 40.51 | 42.21 | 2,501,396 | -0.84(-1.95%) |
Sep 05, 2008 | 42.18 | 43.32 | 41.16 | 43.05 | 0 | +0.42(+0.99%) |
Sep 04, 2008 | 43.88 | 44.25 | 41.08 | 42.62 | 3,104,748 | -2.14(-4.78%) |
Sep 03, 2008 | 47.39 | 47.54 | 43.92 | 44.76 | 2,428,465 | -2.22(-4.72%) |
Sep 02, 2008 | 49.12 | 49.17 | 46.45 | 46.98 | 1,482,613 | -2.19(-4.46%) |
Aug 29, 2008 | 48.88 | 49.86 | 48.55 | 49.17 | 0 | +0.10(+0.21%) |
Aug 28, 2008 | 49.34 | 49.34 | 47.88 | 49.07 | 1,760,452 | +0.06(+0.13%) |
Aug 27, 2008 | 48.72 | 49.62 | 48.62 | 49.01 | 1,197,567 | +0.53(+1.09%) |
Aug 26, 2008 | 48.59 | 48.59 | 47.48 | 48.48 | 1,156,262 | +0.45(+0.93%) |
Aug 25, 2008 | 48.16 | 48.54 | 47.59 | 48.03 | 890,465 | -0.29(-0.59%) |
Aug 22, 2008 | 48.23 | 48.74 | 47.72 | 48.32 | 0 | +0.30(+0.61%) |
Aug 21, 2008 | 48.26 | 49.76 | 47.60 | 48.03 | 2,656,123 | -0.71(-1.46%) |
Aug 20, 2008 | 47.92 | 49.01 | 47.50 | 48.74 | 1,601,779 | +1.12(+2.35%) |
Aug 19, 2008 | 47.77 | 47.96 | 47.01 | 47.62 | 1,074,829 | -0.50(-1.04%) |
Aug 18, 2008 | 48.08 | 49.21 | 47.71 | 48.12 | 1,838,300 | +0.41(+0.85%) |
Aug 15, 2008 | 47.89 | 48.56 | 47.42 | 47.71 | 0 | -0.81(-1.68%) |
Aug 14, 2008 | 46.12 | 48.99 | 46.12 | 48.53 | 2,497,229 | +2.02(+4.34%) |
Aug 13, 2008 | 44.43 | 46.78 | 42.70 | 46.51 | 2,487,662 | +1.06(+2.33%) |
Aug 12, 2008 | 45.34 | 46.09 | 44.99 | 45.45 | 1,313,850 | -0.20(-0.44%) |
Aug 11, 2008 | 46.13 | 47.01 | 44.94 | 45.65 | 2,266,228 | -0.64(-1.38%) |
Aug 08, 2008 | 44.36 | 47.02 | 43.45 | 46.29 | 2,469,731 | +1.68(+3.77%) |
Aug 07, 2008 | 45.78 | 46.37 | 44.32 | 44.60 | 1,959,664 | -1.77(-3.82%) |
Aug 06, 2008 | 43.58 | 46.41 | 43.21 | 46.37 | 2,340,971 | +2.79(+6.41%) |
Aug 05, 2008 | 43.71 | 44.10 | 43.01 | 43.58 | 3,013,928 | -0.38(-0.85%) |
Aug 04, 2008 | 46.60 | 46.68 | 43.61 | 43.96 | 2,163,356 | -2.98(-6.34%) |
Aug 01, 2008 | 47.79 | 47.79 | 45.74 | 46.93 | 2,195,012 | -0.82(-1.72%) |
Jul 31, 2008 | 49.88 | 49.88 | 47.54 | 47.75 | 2,774,756 | -2.56(-5.09%) |
Jul 30, 2008 | 47.90 | 50.38 | 47.06 | 50.32 | 4,738,194 | +3.34(+7.10%) |
Jul 29, 2008 | 45.45 | 49.45 | 45.00 | 46.98 | 6,440,729 | +5.25(+12.58%) |
Jul 28, 2008 | 42.22 | 42.55 | 41.36 | 41.73 | 1,576,284 | -0.38(-0.91%) |
Jul 25, 2008 | 41.22 | 42.27 | 40.76 | 42.11 | 1,144,319 | +1.02(+2.49%) |
Jul 24, 2008 | 43.01 | 43.21 | 40.43 | 41.09 | 2,310,534 | -1.57(-3.68%) |
Jul 23, 2008 | 43.09 | 44.81 | 42.60 | 42.66 | 2,983,908 | +0.30(+0.72%) |
Jul 22, 2008 | 43.60 | 43.76 | 41.67 | 42.36 | 2,248,525 | -1.42(-3.24%) |
Jul 21, 2008 | 41.11 | 44.01 | 40.79 | 43.78 | 2,979,068 | +3.25(+8.01%) |
Jul 18, 2008 | 41.18 | 41.60 | 40.22 | 40.53 | 1,111,407 | -0.58(-1.42%) |
Jul 17, 2008 | 40.06 | 41.12 | 39.22 | 41.12 | 2,090,538 | +1.34(+3.37%) |
Jul 16, 2008 | 39.31 | 40.03 | 38.02 | 39.78 | 4,145,222 | +1.24(+3.21%) |
Jul 15, 2008 | 38.95 | 39.99 | 37.49 | 38.54 | 2,209,513 | -0.74(-1.89%) |
Jul 14, 2008 | 39.18 | 39.44 | 38.24 | 39.28 | 1,426,172 | +0.41(+1.07%) |
Jul 11, 2008 | 37.63 | 39.46 | 37.54 | 38.87 | 1,959,189 | +0.66(+1.73%) |
Jul 10, 2008 | 37.29 | 38.87 | 36.73 | 38.20 | 2,443,964 | +0.86(+2.31%) |
Jul 09, 2008 | 38.40 | 39.19 | 37.10 | 37.34 | 1,775,637 | -0.77(-2.01%) |
Jul 08, 2008 | 40.65 | 40.65 | 36.62 | 38.11 | 6,117,058 | -2.23(-5.54%) |
Jul 07, 2008 | 39.70 | 40.98 | 39.14 | 40.34 | 2,687,871 | +0.84(+2.12%) |
Jul 04, 2008 | 39.82 | 40.01 | 38.34 | 39.50 | 1,664,571 | +0.00(+0.00%) |
Jul 03, 2008 | 39.82 | 40.01 | 38.34 | 39.50 | 1,664,571 | -0.30(-0.74%) |
Jul 02, 2008 | 41.20 | 41.34 | 39.31 | 39.80 | 3,349,550 | -1.55(-3.74%) |
Jul 01, 2008 | 40.90 | 41.72 | 40.01 | 41.35 | 2,924,886 | -0.47(-1.13%) |
Jun 30, 2008 | 40.53 | 42.50 | 40.53 | 41.82 | 2,780,147 | +1.36(+3.37%) |
Jun 27, 2008 | 41.75 | 41.78 | 40.06 | 40.45 | 2,383,146 | -1.09(-2.61%) |
Jun 26, 2008 | 40.49 | 41.84 | 39.76 | 41.54 | 3,621,487 | +0.57(+1.38%) |
Jun 25, 2008 | 41.17 | 41.90 | 39.98 | 40.97 | 2,922,073 | -0.32(-0.77%) |
Jun 24, 2008 | 42.89 | 43.14 | 41.16 | 41.29 | 2,631,533 | -1.96(-4.54%) |
Jun 23, 2008 | 44.08 | 44.35 | 42.83 | 43.25 | 1,852,282 | -0.53(-1.20%) |
Jun 20, 2008 | 45.11 | 45.97 | 42.62 | 43.78 | 2,535,686 | -1.46(-3.23%) |
Jun 19, 2008 | 46.25 | 46.50 | 45.08 | 45.24 | 1,731,093 | -0.32(-0.70%) |
Jun 18, 2008 | 47.08 | 47.24 | 45.22 | 45.56 | 3,232,313 | -2.01(-4.23%) |
Jun 17, 2008 | 48.03 | 48.24 | 46.88 | 47.57 | 3,461,388 | -0.25(-0.52%) |
Jun 16, 2008 | 43.65 | 48.00 | 43.57 | 47.82 | 6,213,056 | +5.13(+12.02%) |
Jun 13, 2008 | 42.21 | 42.73 | 41.77 | 42.69 | 1,801,403 | +0.86(+2.06%) |
Jun 12, 2008 | 41.82 | 42.55 | 41.02 | 41.83 | 2,663,964 | -0.02(-0.04%) |
Jun 11, 2008 | 43.50 | 44.03 | 41.79 | 41.84 | 3,085,434 | -1.66(-3.82%) |
Jun 10, 2008 | 43.49 | 44.57 | 43.17 | 43.50 | 2,409,877 | -1.28(-2.87%) |
Jun 09, 2008 | 45.17 | 45.38 | 43.96 | 44.79 | 2,108,400 | +0.79(+1.80%) |
Jun 06, 2008 | 45.54 | 45.74 | 43.88 | 44.00 | 2,246,586 | -1.58(-3.47%) |
Jun 05, 2008 | 45.84 | 46.23 | 43.98 | 45.58 | 4,032,123 | -0.58(-1.26%) |
Jun 04, 2008 | 47.24 | 47.45 | 45.89 | 46.16 | 2,267,288 | -1.06(-2.25%) |
Jun 03, 2008 | 48.15 | 48.62 | 46.53 | 47.22 | 1,836,225 | -0.70(-1.47%) |
Jun 02, 2008 | 47.99 | 48.90 | 47.43 | 47.92 | 2,880,890 | -0.30(-0.61%) |
May 30, 2008 | 48.54 | 49.08 | 47.74 | 48.22 | 3,190,163 | -0.10(-0.20%) |
May 29, 2008 | 48.92 | 49.07 | 47.79 | 48.31 | 1,963,297 | -0.69(-1.42%) |
May 28, 2008 | 47.55 | 49.01 | 47.08 | 49.01 | 2,098,165 | +1.52(+3.21%) |
May 27, 2008 | 47.23 | 48.37 | 46.58 | 47.48 | 3,181,548 | +1.32(+2.87%) |
May 26, 2008 | 45.56 | 46.25 | 44.71 | 46.16 | 0 | +0.00(+0.00%) |
May 23, 2008 | 45.56 | 46.25 | 44.71 | 46.16 | 2,196,732 | +0.21(+0.45%) |
May 22, 2008 | 45.56 | 46.29 | 45.04 | 45.95 | 2,029,185 | +0.39(+0.86%) |
May 21, 2008 | 46.35 | 47.76 | 45.53 | 45.56 | 2,409,462 | -0.71(-1.53%) |
May 20, 2008 | 45.30 | 46.37 | 45.16 | 46.27 | 2,937,252 | +0.90(+1.99%) |
May 19, 2008 | 47.74 | 47.86 | 45.30 | 45.37 | 2,563,120 | -2.26(-4.74%) |
May 16, 2008 | 47.58 | 47.76 | 46.76 | 47.63 | 2,247,501 | +0.48(+1.02%) |
May 15, 2008 | 46.01 | 47.33 | 45.89 | 47.15 | 2,896,810 | +1.26(+2.75%) |
May 14, 2008 | 47.35 | 48.68 | 45.57 | 45.89 | 3,608,519 | -2.03(-4.23%) |
May 13, 2008 | 46.48 | 47.91 | 46.41 | 47.91 | 2,623,401 | +1.35(+2.90%) |
May 12, 2008 | 47.16 | 47.20 | 46.04 | 46.57 | 1,694,891 | -0.63(-1.34%) |
May 09, 2008 | 47.03 | 47.45 | 46.09 | 47.20 | 1,151,352 | -0.24(-0.50%) |
May 08, 2008 | 46.59 | 47.76 | 46.19 | 47.44 | 1,924,523 | +1.12(+2.41%) |
May 07, 2008 | 46.97 | 48.18 | 46.16 | 46.32 | 2,653,185 | -0.49(-1.06%) |
May 06, 2008 | 45.61 | 47.44 | 45.35 | 46.81 | 3,622,259 | +2.47(+5.58%) |
May 05, 2008 | 47.56 | 47.56 | 43.63 | 44.34 | 3,620,497 | -2.88(-6.10%) |
May 02, 2008 | 44.53 | 47.32 | 44.31 | 47.22 | 4,942,823 | +2.91(+6.57%) |
May 01, 2008 | 47.99 | 48.10 | 43.84 | 44.31 | 6,068,890 | -3.67(-7.65%) |
Apr 30, 2008 | 48.84 | 49.61 | 47.67 | 47.98 | 4,634,463 | -0.66(-1.36%) |
Apr 29, 2008 | 55.93 | 56.33 | 48.28 | 48.64 | 5,168,247 | -6.24(-11.37%) |
Apr 28, 2008 | 55.33 | 56.47 | 54.30 | 54.88 | 1,918,117 | +0.89(+1.64%) |
Apr 25, 2008 | 52.86 | 54.15 | 52.66 | 53.99 | 1,305,073 | +1.17(+2.22%) |
Apr 24, 2008 | 54.28 | 54.28 | 51.89 | 52.82 | 1,710,684 | -1.43(-2.63%) |
Apr 23, 2008 | 54.73 | 54.86 | 52.84 | 54.25 | 1,290,358 | -0.23(-0.42%) |
Apr 22, 2008 | 56.16 | 56.36 | 53.53 | 54.48 | 2,066,127 | -1.78(-3.16%) |
Apr 21, 2008 | 56.63 | 56.80 | 55.25 | 56.26 | 1,278,646 | +0.53(+0.96%) |
Apr 18, 2008 | 54.69 | 56.70 | 54.30 | 55.73 | 2,298,382 | +2.91(+5.51%) |
Apr 17, 2008 | 53.57 | 54.32 | 52.02 | 52.81 | 1,269,495 | -1.16(-2.14%) |
Apr 16, 2008 | 52.36 | 54.72 | 52.36 | 53.97 | 2,123,018 | +2.11(+4.06%) |
Apr 15, 2008 | 52.19 | 52.88 | 50.00 | 51.86 | 1,493,543 | +0.51(+0.99%) |
Apr 14, 2008 | 49.96 | 52.17 | 49.70 | 51.35 | 1,393,233 | +1.29(+2.58%) |
Apr 11, 2008 | 50.46 | 51.07 | 49.60 | 50.06 | 1,353,550 | -1.19(-2.32%) |
Apr 10, 2008 | 51.47 | 52.02 | 50.24 | 51.25 | 1,680,635 | -0.33(-0.63%) |
Apr 09, 2008 | 53.36 | 53.54 | 51.33 | 51.58 | 1,887,127 | -1.62(-3.04%) |
Apr 08, 2008 | 52.49 | 53.79 | 52.09 | 53.20 | 1,716,137 | +0.72(+1.37%) |
Apr 07, 2008 | 51.94 | 53.31 | 51.78 | 52.48 | 2,142,314 | +0.94(+1.83%) |
Apr 04, 2008 | 51.04 | 52.85 | 51.04 | 51.54 | 1,472,018 | +0.49(+0.95%) |
Apr 03, 2008 | 49.71 | 51.97 | 49.58 | 51.05 | 1,865,295 | +1.04(+2.07%) |
Apr 02, 2008 | 50.18 | 50.54 | 48.91 | 50.01 | 2,199,301 | +0.47(+0.95%) |
Apr 01, 2008 | 48.23 | 49.54 | 46.75 | 49.54 | 2,391,971 | +1.76(+3.69%) |
Mar 31, 2008 | 47.88 | 49.70 | 47.01 | 47.78 | 1,972,644 | -0.32(-0.66%) |
Mar 28, 2008 | 48.67 | 49.75 | 47.62 | 48.10 | 1,315,279 | -0.31(-0.64%) |
Mar 27, 2008 | 49.15 | 49.89 | 48.13 | 48.41 | 1,684,109 | -1.09(-2.21%) |
Mar 26, 2008 | 49.14 | 49.52 | 47.48 | 49.50 | 1,675,910 | +1.09(+2.24%) |
Mar 25, 2008 | 46.88 | 48.89 | 46.28 | 48.42 | 2,069,178 | +2.64(+5.77%) |
Mar 24, 2008 | 43.37 | 46.44 | 43.37 | 45.78 | 1,601,914 | +2.41(+5.56%) |
Mar 21, 2008 | 45.03 | 45.07 | 41.87 | 43.37 | 4,144,902 | +0.00(+0.00%) |
Mar 20, 2008 | 45.03 | 45.07 | 41.87 | 43.37 | 4,144,902 | -1.70(-3.77%) |
Mar 19, 2008 | 49.48 | 49.48 | 45.07 | 45.07 | 1,662,280 | -4.60(-9.25%) |
Mar 18, 2008 | 46.46 | 49.87 | 46.46 | 49.66 | 2,531,482 | +3.89(+8.49%) |
Mar 17, 2008 | 46.37 | 47.45 | 44.51 | 45.78 | 1,401,143 | -1.80(-3.79%) |
Mar 14, 2008 | 48.47 | 48.98 | 46.59 | 47.58 | 1,961,049 | -0.41(-0.85%) |
Mar 13, 2008 | 47.10 | 48.30 | 47.10 | 47.99 | 3,166,826 | +0.09(+0.18%) |
Mar 12, 2008 | 48.78 | 49.49 | 47.71 | 47.90 | 3,477,482 | -0.89(-1.83%) |
Mar 11, 2008 | 48.75 | 48.93 | 46.94 | 48.79 | 2,527,371 | +1.69(+3.59%) |
Mar 10, 2008 | 49.48 | 49.84 | 46.82 | 47.10 | 1,982,857 | -2.75(-5.52%) |
Mar 07, 2008 | 50.68 | 51.97 | 49.27 | 49.85 | 1,484,726 | -1.95(-3.76%) |
Mar 06, 2008 | 52.87 | 53.13 | 51.47 | 51.80 | 1,197,261 | -1.08(-2.04%) |
Mar 05, 2008 | 51.78 | 53.55 | 51.78 | 52.88 | 1,643,477 | +1.38(+2.68%) |
Mar 04, 2008 | 52.75 | 53.02 | 50.27 | 51.50 | 1,888,699 | -1.71(-3.21%) |
Mar 03, 2008 | 51.23 | 53.66 | 51.07 | 53.20 | 1,606,086 | +1.45(+2.81%) |
Feb 29, 2008 | 51.07 | 51.94 | 50.75 | 51.75 | 2,080,437 | -0.14(-0.28%) |
Feb 28, 2008 | 52.21 | 52.53 | 51.13 | 51.90 | 1,620,465 | -0.61(-1.16%) |
Feb 27, 2008 | 52.75 | 54.15 | 52.04 | 52.50 | 1,568,632 | -0.72(-1.35%) |
Feb 26, 2008 | 53.94 | 54.65 | 53.17 | 53.22 | 2,035,267 | -0.54(-1.01%) |
Feb 25, 2008 | 51.61 | 53.89 | 51.47 | 53.76 | 2,064,633 | +2.17(+4.21%) |
Feb 22, 2008 | 52.28 | 52.69 | 49.92 | 51.59 | 1,795,762 | -0.64(-1.22%) |
Feb 21, 2008 | 52.33 | 52.97 | 51.64 | 52.23 | 1,701,425 | +0.41(+0.80%) |
Feb 20, 2008 | 50.53 | 52.02 | 49.32 | 51.82 | 2,062,905 | +0.95(+1.87%) |
Feb 19, 2008 | 51.89 | 52.80 | 50.33 | 50.87 | 2,024,131 | -0.59(-1.15%) |
Feb 18, 2008 | 50.62 | 51.62 | 49.78 | 51.46 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 50.62 | 51.62 | 49.78 | 51.46 | 1,618,604 | +0.34(+0.66%) |
Feb 14, 2008 | 52.88 | 52.92 | 50.57 | 51.12 | 2,940,603 | -1.69(-3.20%) |
Feb 13, 2008 | 50.88 | 53.30 | 49.88 | 52.81 | 4,020,662 | +2.44(+4.85%) |
Feb 12, 2008 | 47.63 | 51.02 | 47.45 | 50.37 | 3,954,884 | +3.09(+6.53%) |
Feb 11, 2008 | 45.65 | 47.62 | 44.92 | 47.28 | 1,807,226 | +2.02(+4.46%) |
Feb 08, 2008 | 44.25 | 45.42 | 43.77 | 45.26 | 2,186,496 | +0.83(+1.87%) |
Feb 07, 2008 | 44.44 | 45.74 | 42.76 | 44.44 | 6,268,748 | -1.81(-3.92%) |
Feb 06, 2008 | 45.48 | 47.47 | 45.36 | 46.25 | 1,786,251 | +0.32(+0.70%) |
Feb 05, 2008 | 47.34 | 47.79 | 45.71 | 45.93 | 1,638,110 | -2.39(-4.94%) |
Feb 04, 2008 | 49.58 | 50.19 | 48.15 | 48.31 | 1,600,312 | -1.28(-2.57%) |
Feb 01, 2008 | 48.01 | 50.46 | 47.87 | 49.59 | 2,506,715 | +1.54(+3.21%) |
Jan 31, 2008 | 45.28 | 48.43 | 45.03 | 48.05 | 2,183,162 | +1.68(+3.61%) |
Jan 30, 2008 | 46.94 | 48.04 | 45.69 | 46.37 | 2,361,576 | -0.14(-0.31%) |
Jan 29, 2008 | 47.41 | 47.55 | 45.76 | 46.52 | 3,707,697 | -0.57(-1.20%) |
Jan 28, 2008 | 45.00 | 47.17 | 44.40 | 47.08 | 2,066,476 | +1.83(+4.04%) |
Jan 25, 2008 | 45.82 | 47.00 | 44.21 | 45.26 | 3,225,667 | +1.34(+3.05%) |
Jan 24, 2008 | 45.83 | 47.04 | 42.82 | 43.92 | 3,441,411 | -1.55(-3.40%) |
Jan 23, 2008 | 45.54 | 46.61 | 39.74 | 45.46 | 5,929,073 | -1.68(-3.57%) |
Jan 22, 2008 | 43.36 | 47.83 | 42.29 | 47.15 | 4,175,704 | +1.02(+2.21%) |
Jan 21, 2008 | 48.12 | 49.37 | 44.39 | 46.13 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 48.12 | 49.37 | 44.39 | 46.13 | 3,796,485 | -2.07(-4.30%) |
Jan 17, 2008 | 51.89 | 52.41 | 46.14 | 48.20 | 5,113,894 | -3.57(-6.90%) |
Jan 16, 2008 | 53.63 | 53.84 | 50.25 | 51.78 | 3,898,065 | -2.18(-4.04%) |
Jan 15, 2008 | 53.60 | 54.68 | 52.83 | 53.95 | 2,192,103 | -0.34(-0.63%) |
Jan 14, 2008 | 51.36 | 54.56 | 51.27 | 54.30 | 2,229,258 | +3.39(+6.66%) |
Jan 11, 2008 | 51.07 | 52.91 | 50.65 | 50.91 | 2,097,773 | -0.73(-1.41%) |
Jan 10, 2008 | 49.29 | 52.54 | 48.78 | 51.63 | 3,183,421 | +2.08(+4.20%) |
Jan 09, 2008 | 50.12 | 50.48 | 47.33 | 49.55 | 3,343,381 | -0.64(-1.27%) |
Jan 08, 2008 | 53.87 | 54.70 | 50.00 | 50.19 | 2,303,538 | -3.38(-6.30%) |
Jan 07, 2008 | 54.50 | 55.49 | 51.87 | 53.56 | 1,914,489 | -0.81(-1.48%) |
Jan 04, 2008 | 55.40 | 55.97 | 53.91 | 54.37 | 3,168,279 | -1.88(-3.35%) |
Jan 03, 2008 | 53.51 | 57.40 | 53.34 | 56.25 | 2,240,510 | +2.94(+5.52%) |
Jan 02, 2008 | 54.24 | 54.30 | 52.79 | 53.31 | 1,925,675 | -0.93(-1.72%) |
Jan 01, 2008 | 54.64 | 55.53 | 53.85 | 54.24 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 54.64 | 55.53 | 53.85 | 54.24 | 901,946 | -0.58(-1.06%) |
Dec 28, 2007 | 56.22 | 56.22 | 54.45 | 54.82 | 984,887 | -0.28(-0.51%) |
Dec 27, 2007 | 55.63 | 56.25 | 54.88 | 55.10 | 1,367,210 | -0.72(-1.29%) |
Dec 26, 2007 | 54.58 | 55.85 | 54.58 | 55.82 | 597,870 | +0.79(+1.44%) |
Dec 24, 2007 | 55.05 | 55.45 | 54.42 | 55.03 | 363,428 | +0.14(+0.25%) |
Dec 21, 2007 | 54.81 | 56.32 | 54.58 | 54.90 | 3,255,275 | +0.34(+0.61%) |
Dec 20, 2007 | 51.95 | 54.56 | 51.07 | 54.56 | 2,242,390 | +3.10(+6.02%) |
Dec 19, 2007 | 50.06 | 51.78 | 50.06 | 51.46 | 1,614,699 | +1.40(+2.79%) |
Dec 18, 2007 | 52.20 | 52.22 | 48.59 | 50.07 | 5,003,669 | -1.55(-3.00%) |
Dec 17, 2007 | 52.35 | 54.50 | 51.49 | 51.62 | 2,394,440 | -1.09(-2.06%) |
Dec 14, 2007 | 52.88 | 53.56 | 52.48 | 52.70 | 1,530,896 | -1.01(-1.87%) |
Dec 13, 2007 | 53.65 | 54.13 | 52.93 | 53.71 | 1,573,956 | -0.14(-0.25%) |
Dec 12, 2007 | 54.84 | 55.30 | 52.87 | 53.84 | 2,053,569 | +0.14(+0.25%) |
Dec 11, 2007 | 56.72 | 57.41 | 53.58 | 53.71 | 3,096,384 | -2.77(-4.90%) |
Dec 10, 2007 | 55.20 | 56.52 | 54.69 | 56.48 | 3,492,111 | +1.48(+2.68%) |
Dec 07, 2007 | 55.93 | 55.93 | 54.69 | 55.00 | 1,155,094 | -0.34(-0.61%) |
Dec 06, 2007 | 53.57 | 55.84 | 53.57 | 55.33 | 1,952,441 | +1.80(+3.35%) |
Dec 05, 2007 | 53.46 | 54.44 | 52.77 | 53.54 | 1,711,211 | +0.77(+1.45%) |
Dec 04, 2007 | 52.28 | 53.05 | 51.66 | 52.77 | 4,940,668 | -0.06(-0.12%) |