Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 37.55 | 39.00 | 37.55 | 38.84 | 587,939 | +1.26(+3.35%) |
Nov 26, 2008 | 35.10 | 38.00 | 35.10 | 37.58 | 625,165 | +1.08(+2.96%) |
Nov 25, 2008 | 37.35 | 37.85 | 36.05 | 36.50 | 821,011 | -2.60(-6.65%) |
Nov 24, 2008 | 36.65 | 40.15 | 36.65 | 39.10 | 720,671 | +2.55(+6.98%) |
Nov 21, 2008 | 36.95 | 37.85 | 34.25 | 36.55 | 884,363 | +2.32(+6.78%) |
Nov 20, 2008 | 35.15 | 35.66 | 32.00 | 34.23 | 1,288,735 | -1.07(-3.03%) |
Nov 19, 2008 | 37.40 | 37.80 | 35.11 | 35.30 | 647,295 | -3.02(-7.88%) |
Nov 18, 2008 | 38.45 | 38.95 | 32.20 | 38.32 | 1,054,831 | -0.19(-0.49%) |
Nov 17, 2008 | 39.15 | 39.65 | 38.40 | 38.51 | 255,996 | -0.63(-1.61%) |
Nov 14, 2008 | 39.25 | 39.55 | 38.06 | 39.14 | 1,591,678 | +0.15(+0.38%) |
Nov 13, 2008 | 37.00 | 39.00 | 35.26 | 38.99 | 1,351,047 | +2.94(+8.16%) |
Nov 12, 2008 | 38.90 | 39.85 | 36.00 | 36.05 | 1,059,623 | -2.25(-5.87%) |
Nov 11, 2008 | 39.75 | 39.75 | 37.75 | 38.30 | 268,166 | -1.82(-4.54%) |
Nov 10, 2008 | 41.35 | 41.80 | 40.11 | 40.12 | 208,867 | -1.43(-3.44%) |
Nov 07, 2008 | 40.10 | 42.54 | 40.10 | 41.55 | 215,804 | +1.44(+3.59%) |
Nov 06, 2008 | 42.00 | 43.00 | 39.73 | 40.11 | 901,540 | -2.55(-5.98%) |
Nov 05, 2008 | 45.36 | 45.36 | 42.66 | 42.66 | 466,351 | -0.04(-0.09%) |
Nov 04, 2008 | 42.70 | 43.25 | 39.97 | 42.70 | 536,974 | +3.70(+9.49%) |
Nov 03, 2008 | 39.00 | 39.00 | 39.00 | 0 | +0.00(+0.00%) | |
Oct 31, 2008 | 40.00 | 40.00 | 38.15 | 39.00 | 615,725 | -0.65(-1.64%) |
Oct 30, 2008 | 39.80 | 40.10 | 38.25 | 39.65 | 661,463 | +2.55(+6.87%) |
Oct 29, 2008 | 35.70 | 37.40 | 35.50 | 37.10 | 433,791 | +1.20(+3.34%) |
Oct 28, 2008 | 33.15 | 36.00 | 32.50 | 35.90 | 693,165 | +2.75(+8.30%) |
Oct 27, 2008 | 32.05 | 33.90 | 32.00 | 33.15 | 501,617 | -1.95(-5.56%) |
Oct 24, 2008 | 35.10 | 43.26 | 35.01 | 35.10 | 384,308 | -3.85(-9.88%) |
Oct 23, 2008 | 38.95 | 41.45 | 37.00 | 38.95 | 537,296 | -0.35(-0.89%) |
Oct 22, 2008 | 39.30 | 41.24 | 39.30 | 39.30 | 730,412 | -3.01(-7.11%) |
Oct 21, 2008 | 42.31 | 44.40 | 42.31 | 42.31 | 853,538 | -1.95(-4.41%) |
Oct 20, 2008 | 44.26 | 44.65 | 42.25 | 44.26 | 733,950 | +2.26(+5.38%) |
Oct 17, 2008 | 42.00 | 43.15 | 40.01 | 42.00 | 510,242 | -2.05(-4.65%) |
Oct 16, 2008 | 44.05 | 44.32 | 41.16 | 44.05 | 102,819 | +1.00(+2.32%) |
Oct 15, 2008 | 43.05 | 48.00 | 43.05 | 43.05 | 277,399 | -5.65(-11.60%) |
Oct 14, 2008 | 48.20 | 50.00 | 47.75 | 48.70 | 301,201 | +0.50(+1.04%) |
Oct 13, 2008 | 48.20 | 48.20 | 45.05 | 48.20 | 217,371 | +4.60(+10.55%) |
Oct 10, 2008 | 43.60 | 44.50 | 38.05 | 43.60 | 532,525 | +2.29(+5.54%) |
Oct 09, 2008 | 41.31 | 44.90 | 41.30 | 41.31 | 502,048 | +1.32(+3.30%) |
Oct 08, 2008 | 39.99 | 40.69 | 36.49 | 39.99 | 960,031 | -0.01(-0.02%) |
Oct 07, 2008 | 40.35 | 42.40 | 39.53 | 40.00 | 656,476 | -0.35(-0.87%) |
Oct 06, 2008 | 40.35 | 41.00 | 37.70 | 40.35 | 422,906 | -3.09(-7.11%) |
Oct 03, 2008 | 43.44 | 44.93 | 42.67 | 43.44 | 623,499 | -2.82(-6.10%) |
Oct 02, 2008 | 46.26 | 47.45 | 45.80 | 46.26 | 597,387 | -2.99(-6.07%) |
Oct 01, 2008 | 49.25 | 49.75 | 48.10 | 49.25 | 222,013 | -3.82(-7.20%) |
Sep 30, 2008 | 53.07 | 53.30 | 50.60 | 53.07 | 140,936 | +2.82(+5.61%) |
Sep 29, 2008 | 55.82 | 52.70 | 49.35 | 50.25 | 301,188 | -5.57(-9.98%) |
Sep 26, 2008 | 55.82 | 56.00 | 53.30 | 55.82 | 159,135 | -0.73(-1.29%) |
Sep 25, 2008 | 56.55 | 56.55 | 56.55 | 56.55 | 0 | +0.00(+0.00%) |
Sep 24, 2008 | 56.55 | 57.44 | 56.50 | 56.55 | 321,776 | +0.05(+0.09%) |
Sep 23, 2008 | 57.29 | 58.25 | 56.50 | 56.50 | 292,383 | -0.79(-1.38%) |
Sep 22, 2008 | 57.29 | 58.98 | 56.50 | 57.29 | 263,792 | -0.96(-1.65%) |
Sep 19, 2008 | 58.25 | 58.75 | 54.22 | 58.25 | 741,763 | +3.69(+6.76%) |
Sep 18, 2008 | 54.56 | 55.20 | 51.55 | 54.56 | 909,382 | +0.96(+1.79%) |
Sep 17, 2008 | 53.60 | 54.86 | 53.10 | 53.60 | 1,132,330 | -0.75(-1.38%) |
Sep 16, 2008 | 54.35 | 54.50 | 53.00 | 54.35 | 374,065 | +0.85(+1.59%) |
Sep 15, 2008 | 53.50 | 55.75 | 53.35 | 53.50 | 210,337 | -2.35(-4.21%) |
Sep 12, 2008 | 55.85 | 56.51 | 55.65 | 55.85 | 294,255 | -0.50(-0.89%) |
Sep 11, 2008 | 56.35 | 56.75 | 55.60 | 56.35 | 256,013 | -0.98(-1.71%) |
Sep 10, 2008 | 57.33 | 57.86 | 57.00 | 57.33 | 298,553 | +0.33(+0.58%) |
Sep 09, 2008 | 57.00 | 59.80 | 57.00 | 57.00 | 1,063,898 | -3.30(-5.47%) |
Sep 08, 2008 | 60.30 | 61.15 | 60.02 | 60.30 | 95,545 | +0.20(+0.33%) |
Sep 05, 2008 | 60.10 | 60.75 | 59.72 | 60.10 | 327,344 | +0.15(+0.25%) |
Sep 04, 2008 | 59.95 | 61.80 | 59.83 | 59.95 | 808,000 | -2.01(-3.24%) |
Sep 03, 2008 | 61.96 | 62.00 | 61.45 | 61.96 | 313,770 | +1.06(+1.74%) |
Sep 02, 2008 | 60.90 | 62.45 | 60.25 | 60.90 | 504,393 | -0.20(-0.33%) |
Aug 29, 2008 | 61.10 | 61.30 | 58.80 | 61.10 | 855,978 | +5.60(+10.09%) |
Aug 28, 2008 | 56.25 | 55.61 | 55.05 | 55.50 | 654,993 | -0.75(-1.33%) |
Aug 27, 2008 | 56.25 | 56.50 | 56.00 | 56.25 | 186,613 | -0.31(-0.55%) |
Aug 26, 2008 | 56.56 | 56.89 | 56.05 | 56.56 | 199,160 | +0.16(+0.28%) |
Aug 25, 2008 | 56.40 | 57.04 | 55.75 | 56.40 | 309,820 | -0.52(-0.91%) |
Aug 22, 2008 | 56.92 | 56.92 | 55.90 | 56.92 | 659,220 | +1.11(+1.99%) |
Aug 21, 2008 | 55.81 | 56.05 | 55.36 | 55.81 | 294,766 | -1.09(-1.92%) |
Aug 20, 2008 | 56.90 | 57.35 | 56.80 | 56.90 | 306,865 | +2.14(+3.91%) |
Aug 19, 2008 | 56.30 | 55.65 | 54.73 | 54.76 | 414,958 | -1.54(-2.74%) |
Aug 18, 2008 | 56.30 | 57.95 | 56.21 | 56.30 | 343,194 | -2.20(-3.76%) |
Aug 15, 2008 | 58.50 | 59.00 | 58.15 | 58.50 | 85,215 | -1.10(-1.85%) |
Aug 14, 2008 | 59.60 | 60.00 | 59.25 | 59.60 | 503,377 | -1.50(-2.45%) |
Aug 13, 2008 | 61.10 | 61.95 | 60.75 | 61.10 | 614,546 | -0.75(-1.21%) |
Aug 12, 2008 | 60.65 | 62.30 | 61.50 | 61.85 | 364,067 | +1.20(+1.98%) |
Aug 11, 2008 | 60.65 | 61.25 | 60.29 | 60.65 | 533,505 | -0.60(-0.98%) |
Aug 08, 2008 | 61.25 | 61.25 | 60.10 | 61.25 | 1,287,888 | +0.35(+0.57%) |
Aug 07, 2008 | 60.90 | 61.70 | 60.50 | 60.90 | 217,014 | -1.05(-1.69%) |
Aug 06, 2008 | 61.95 | 61.95 | 61.30 | 61.95 | 262,560 | -0.05(-0.08%) |
Aug 05, 2008 | 62.00 | 62.00 | 60.60 | 62.00 | 416,700 | +2.70(+4.55%) |
Aug 04, 2008 | 59.30 | 59.85 | 59.20 | 59.30 | 132,852 | -0.20(-0.34%) |
Aug 01, 2008 | 59.50 | 59.84 | 58.65 | 59.50 | 499,275 | +1.75(+3.03%) |
Jul 31, 2008 | 62.38 | 60.90 | 55.00 | 57.75 | 937,330 | -4.63(-7.42%) |
Jul 30, 2008 | 65.80 | 66.65 | 60.65 | 62.38 | 916,205 | -3.42(-5.20%) |
Jul 29, 2008 | 65.80 | 65.82 | 64.60 | 65.80 | 447,357 | +2.68(+4.25%) |
Jul 28, 2008 | 63.12 | 64.40 | 63.12 | 63.12 | 153,484 | +0.87(+1.40%) |
Jul 25, 2008 | 62.25 | 63.10 | 62.00 | 62.25 | 518,128 | -1.13(-1.78%) |
Jul 24, 2008 | 63.38 | 64.70 | 63.00 | 63.38 | 149,612 | -2.82(-4.26%) |
Jul 23, 2008 | 66.20 | 66.50 | 65.90 | 66.20 | 751,823 | +1.20(+1.85%) |
Jul 22, 2008 | 65.00 | 65.06 | 63.80 | 65.00 | 826,475 | +0.00(+0.00%) |
Jul 21, 2008 | 64.90 | 65.28 | 64.05 | 65.00 | 209,518 | +0.10(+0.15%) |
Jul 18, 2008 | 64.90 | 64.90 | 64.09 | 64.90 | 318,701 | -0.82(-1.25%) |
Jul 17, 2008 | 67.85 | 66.75 | 65.10 | 65.72 | 291,332 | -2.13(-3.14%) |
Jul 16, 2008 | 67.85 | 69.20 | 67.05 | 67.85 | 440,530 | -1.47(-2.12%) |
Jul 15, 2008 | 69.32 | 69.96 | 68.50 | 69.32 | 421,128 | +0.52(+0.76%) |
Jul 14, 2008 | 68.80 | 69.35 | 68.30 | 68.80 | 144,695 | +1.29(+1.91%) |
Jul 11, 2008 | 67.51 | 67.55 | 66.20 | 67.51 | 196,010 | +0.41(+0.62%) |
Jul 10, 2008 | 67.10 | 67.55 | 66.51 | 67.10 | 369,928 | -0.65(-0.96%) |
Jul 09, 2008 | 67.75 | 68.90 | 67.65 | 67.75 | 144,397 | -3.25(-4.58%) |
Jul 08, 2008 | 71.00 | 71.00 | 69.30 | 71.00 | 236,308 | -0.30(-0.42%) |
Jul 07, 2008 | 71.30 | 71.70 | 70.55 | 71.30 | 261,398 | -0.35(-0.49%) |
Jul 04, 2008 | 71.65 | 72.15 | 71.20 | 71.65 | 467,219 | +0.00(+0.00%) |
Jul 03, 2008 | 71.65 | 72.15 | 71.20 | 71.65 | 467,219 | +1.15(+1.63%) |
Jul 02, 2008 | 70.50 | 72.10 | 70.25 | 70.50 | 336,449 | -0.20(-0.28%) |
Jul 01, 2008 | 70.70 | 70.75 | 69.25 | 70.70 | 157,746 | +0.85(+1.22%) |
Jun 30, 2008 | 69.85 | 70.75 | 69.85 | 69.85 | 61,818 | -0.85(-1.20%) |
Jun 27, 2008 | 70.70 | 71.55 | 70.50 | 70.70 | 312,867 | -0.30(-0.42%) |
Jun 26, 2008 | 71.00 | 72.75 | 70.95 | 71.00 | 469,391 | +0.29(+0.41%) |
Jun 25, 2008 | 70.71 | 71.76 | 70.00 | 70.71 | 412,313 | +1.11(+1.59%) |
Jun 24, 2008 | 69.60 | 70.00 | 69.15 | 69.60 | 264,205 | +1.20(+1.75%) |
Jun 23, 2008 | 67.55 | 68.80 | 68.30 | 68.40 | 156,051 | +0.85(+1.26%) |
Jun 20, 2008 | 67.55 | 68.85 | 67.50 | 67.55 | 72,853 | -2.10(-3.02%) |
Jun 19, 2008 | 69.65 | 69.99 | 67.68 | 69.65 | 325,798 | +1.90(+2.80%) |
Jun 18, 2008 | 67.75 | 68.95 | 67.45 | 67.75 | 415,384 | -1.30(-1.88%) |
Jun 17, 2008 | 69.05 | 69.45 | 68.35 | 69.05 | 677,223 | +0.15(+0.22%) |
Jun 16, 2008 | 68.90 | 68.90 | 68.35 | 68.90 | 473,252 | +1.30(+1.92%) |
Jun 13, 2008 | 67.60 | 67.64 | 66.05 | 67.60 | 563,674 | +1.30(+1.96%) |
Jun 12, 2008 | 66.30 | 66.40 | 65.55 | 66.30 | 252,854 | +1.58(+2.44%) |
Jun 11, 2008 | 64.72 | 66.20 | 64.65 | 64.72 | 136,563 | -0.48(-0.73%) |
Jun 10, 2008 | 65.20 | 66.15 | 65.20 | 65.20 | 85,747 | -2.30(-3.41%) |
Jun 09, 2008 | 67.50 | 67.95 | 66.91 | 67.50 | 64,742 | +0.10(+0.15%) |
Jun 06, 2008 | 67.40 | 68.74 | 67.00 | 67.40 | 125,309 | -1.30(-1.89%) |
Jun 05, 2008 | 68.70 | 68.84 | 68.00 | 68.70 | 444,535 | -0.30(-0.43%) |
Jun 04, 2008 | 69.00 | 69.35 | 68.20 | 69.00 | 199,305 | +1.85(+2.76%) |
Jun 03, 2008 | 67.15 | 68.03 | 66.76 | 67.15 | 106,820 | +0.00(+0.00%) |
Jun 02, 2008 | 67.15 | 67.90 | 66.70 | 67.15 | 199,242 | -1.80(-2.61%) |
May 30, 2008 | 68.95 | 69.45 | 68.60 | 68.95 | 106,572 | +0.00(+0.00%) |
May 29, 2008 | 68.95 | 69.75 | 68.70 | 68.95 | 523,348 | -0.85(-1.22%) |
May 28, 2008 | 69.80 | 70.45 | 63.50 | 69.80 | 177,614 | -1.70(-2.38%) |
May 27, 2008 | 70.25 | 71.50 | 70.60 | 71.50 | 87,329 | +1.25(+1.78%) |
May 26, 2008 | 70.25 | 71.55 | 70.00 | 70.25 | 166,314 | +0.00(+0.00%) |
May 23, 2008 | 70.25 | 71.55 | 70.00 | 70.25 | 166,314 | -1.55(-2.16%) |
May 22, 2008 | 71.80 | 71.95 | 69.22 | 71.80 | 245,913 | +0.60(+0.84%) |
May 21, 2008 | 71.20 | 72.45 | 71.11 | 71.20 | 282,043 | -1.70(-2.33%) |
May 20, 2008 | 72.90 | 73.85 | 72.70 | 72.90 | 111,936 | -0.85(-1.15%) |
May 19, 2008 | 72.50 | 74.12 | 69.22 | 73.75 | 184,527 | +1.25(+1.72%) |
May 16, 2008 | 72.50 | 72.50 | 70.90 | 72.50 | 229,200 | +1.00(+1.40%) |
May 15, 2008 | 71.50 | 71.50 | 70.40 | 71.50 | 92,181 | +1.80(+2.58%) |
May 14, 2008 | 69.78 | 70.33 | 69.22 | 69.70 | 489,820 | -0.08(-0.11%) |
May 13, 2008 | 69.78 | 69.85 | 69.00 | 69.78 | 173,030 | -0.03(-0.04%) |
May 12, 2008 | 69.81 | 69.95 | 69.00 | 69.81 | 125,850 | +0.32(+0.46%) |
May 09, 2008 | 70.00 | 70.15 | 68.75 | 69.49 | 88,987 | -0.51(-0.73%) |
May 08, 2008 | 70.00 | 70.25 | 59.50 | 70.00 | 142,012 | +1.35(+1.97%) |
May 07, 2008 | 68.65 | 69.35 | 68.30 | 68.65 | 164,377 | -0.10(-0.15%) |
May 06, 2008 | 68.75 | 68.75 | 67.60 | 68.75 | 70,759 | +0.70(+1.03%) |
May 05, 2008 | 68.05 | 68.15 | 67.20 | 68.05 | 48,420 | +0.44(+0.65%) |
May 02, 2008 | 68.55 | 68.65 | 67.54 | 67.61 | 110,598 | -0.94(-1.37%) |
May 01, 2008 | 68.55 | 68.55 | 67.00 | 68.55 | 111,318 | -0.14(-0.20%) |
Apr 30, 2008 | 68.69 | 69.30 | 68.05 | 68.69 | 537,472 | -1.21(-1.73%) |
Apr 29, 2008 | 69.90 | 70.32 | 69.50 | 69.90 | 94,459 | +0.05(+0.07%) |
Apr 28, 2008 | 69.85 | 70.45 | 68.75 | 69.85 | 614,575 | +1.30(+1.90%) |
Apr 25, 2008 | 67.75 | 68.60 | 67.20 | 68.55 | 411,974 | +0.80(+1.18%) |
Apr 24, 2008 | 67.75 | 70.10 | 67.70 | 67.75 | 415,678 | -3.39(-4.77%) |
Apr 23, 2008 | 71.14 | 71.15 | 70.30 | 71.14 | 524,933 | +2.64(+3.85%) |
Apr 22, 2008 | 68.50 | 70.20 | 68.50 | 68.50 | 544,251 | -1.85(-2.63%) |
Apr 21, 2008 | 70.35 | 71.00 | 69.25 | 70.35 | 306,877 | +2.35(+3.46%) |
Apr 18, 2008 | 68.00 | 68.20 | 66.10 | 68.00 | 285,115 | +2.50(+3.82%) |
Apr 17, 2008 | 65.50 | 65.75 | 64.05 | 65.50 | 255,326 | -1.39(-2.08%) |
Apr 16, 2008 | 66.89 | 66.95 | 64.70 | 66.89 | 381,610 | +0.84(+1.27%) |
Apr 15, 2008 | 66.05 | 66.65 | 65.70 | 66.05 | 332,670 | -3.20(-4.62%) |
Apr 14, 2008 | 67.15 | 69.70 | 68.90 | 69.25 | 226,764 | +2.10(+3.13%) |
Apr 11, 2008 | 68.50 | 68.00 | 66.80 | 67.15 | 80,089 | -1.35(-1.97%) |
Apr 10, 2008 | 68.50 | 69.14 | 67.30 | 68.50 | 1,882,691 | +1.65(+2.47%) |
Apr 09, 2008 | 66.85 | 67.05 | 66.10 | 66.85 | 264,609 | -0.25(-0.37%) |
Apr 08, 2008 | 68.50 | 67.40 | 65.75 | 67.10 | 161,447 | -1.40(-2.04%) |
Apr 07, 2008 | 68.50 | 69.05 | 68.35 | 68.50 | 149,056 | +1.20(+1.78%) |
Apr 04, 2008 | 67.30 | 67.50 | 66.65 | 67.30 | 132,585 | +1.56(+2.37%) |
Apr 03, 2008 | 65.74 | 66.05 | 65.25 | 65.74 | 114,969 | -1.01(-1.51%) |
Apr 02, 2008 | 67.09 | 67.24 | 66.45 | 66.75 | 165,833 | -0.34(-0.51%) |
Apr 01, 2008 | 64.85 | 67.10 | 64.15 | 67.09 | 105,735 | +2.24(+3.45%) |
Mar 31, 2008 | 64.85 | 65.15 | 64.10 | 64.85 | 90,101 | +0.18(+0.28%) |
Mar 28, 2008 | 63.84 | 65.54 | 64.67 | 64.67 | 64,009 | +0.83(+1.30%) |
Mar 27, 2008 | 65.40 | 64.64 | 63.40 | 63.84 | 118,276 | -1.56(-2.39%) |
Mar 26, 2008 | 67.25 | 66.15 | 65.20 | 65.40 | 102,323 | -1.65(-2.46%) |
Mar 25, 2008 | 7.250 | 67.05 | 67.05 | 67.05 | 21,785 | +0.00(+0.00%) |
Mar 24, 2008 | 64.69 | 67.70 | 66.35 | 67.05 | 313,750 | +2.36(+3.65%) |
Mar 21, 2008 | 64.69 | 64.80 | 63.05 | 64.69 | 286,222 | +0.00(+0.00%) |
Mar 20, 2008 | 64.69 | 64.80 | 63.05 | 64.69 | 286,222 | +0.19(+0.29%) |
Mar 19, 2008 | 64.50 | 65.85 | 64.30 | 64.50 | 387,459 | +0.45(+0.70%) |
Mar 18, 2008 | 61.77 | 64.30 | 63.25 | 64.05 | 180,819 | +2.28(+3.69%) |
Mar 17, 2008 | 61.77 | 63.29 | 60.15 | 61.77 | 265,905 | -1.38(-2.19%) |
Mar 14, 2008 | 64.55 | 65.19 | 62.06 | 63.15 | 279,081 | -1.40(-2.17%) |
Mar 13, 2008 | 65.75 | 64.89 | 62.65 | 64.55 | 83,268 | -1.20(-1.83%) |
Mar 12, 2008 | 65.75 | 66.30 | 65.30 | 65.75 | 88,198 | -0.25(-0.38%) |
Mar 11, 2008 | 66.00 | 66.00 | 64.05 | 66.00 | 196,790 | +4.10(+6.62%) |
Mar 10, 2008 | 61.90 | 63.00 | 61.55 | 61.90 | 151,085 | -1.55(-2.44%) |
Mar 07, 2008 | 63.45 | 64.35 | 63.20 | 63.45 | 127,525 | -2.00(-3.06%) |
Mar 06, 2008 | 64.36 | 67.50 | 65.45 | 65.45 | 98,352 | +1.09(+1.69%) |
Mar 05, 2008 | 62.30 | 64.90 | 63.71 | 64.36 | 344,180 | +2.06(+3.31%) |
Mar 04, 2008 | 62.30 | 62.75 | 61.56 | 62.30 | 278,648 | +0.20(+0.32%) |
Mar 03, 2008 | 62.10 | 62.10 | 60.25 | 62.10 | 269,218 | -0.30(-0.48%) |
Feb 29, 2008 | 66.00 | 64.15 | 62.22 | 62.40 | 131,471 | -3.60(-5.45%) |
Feb 28, 2008 | 66.00 | 66.85 | 65.46 | 66.00 | 127,375 | -0.85(-1.27%) |
Feb 27, 2008 | 66.85 | 67.45 | 66.00 | 66.85 | 80,305 | -1.15(-1.69%) |
Feb 26, 2008 | 68.00 | 68.40 | 67.00 | 68.00 | 167,345 | +2.50(+3.82%) |
Feb 25, 2008 | 65.50 | 65.60 | 64.50 | 65.50 | 445,109 | +1.25(+1.95%) |
Feb 22, 2008 | 61.43 | 64.25 | 63.20 | 64.25 | 371,110 | +2.82(+4.59%) |
Feb 21, 2008 | 59.65 | 62.00 | 61.40 | 61.43 | 301,547 | +1.78(+2.98%) |
Feb 20, 2008 | 60.00 | 59.75 | 58.55 | 59.65 | 140,916 | -0.35(-0.58%) |
Feb 19, 2008 | 59.00 | 60.95 | 59.85 | 60.00 | 318,998 | +1.00(+1.69%) |
Feb 18, 2008 | 59.00 | 59.45 | 58.00 | 59.00 | 449,825 | +0.00(+0.00%) |
Feb 15, 2008 | 59.00 | 59.45 | 58.00 | 59.00 | 449,825 | +1.00(+1.72%) |
Feb 14, 2008 | 58.00 | 59.15 | 57.95 | 58.00 | 528,391 | +0.95(+1.67%) |
Feb 13, 2008 | 57.05 | 57.10 | 55.10 | 57.05 | 425,788 | +1.70(+3.07%) |
Feb 12, 2008 | 55.35 | 55.76 | 54.65 | 55.35 | 107,374 | -0.05(-0.09%) |
Feb 11, 2008 | 55.40 | 55.75 | 54.90 | 55.40 | 132,827 | +0.20(+0.36%) |
Feb 08, 2008 | 55.20 | 55.50 | 54.70 | 55.20 | 757,834 | -0.05(-0.09%) |
Feb 07, 2008 | 54.30 | 55.35 | 54.00 | 55.25 | 330,149 | +0.95(+1.75%) |
Feb 06, 2008 | 54.30 | 55.20 | 54.20 | 54.30 | 334,133 | -0.95(-1.72%) |
Feb 05, 2008 | 58.32 | 57.05 | 55.10 | 55.25 | 173,878 | -3.07(-5.26%) |
Feb 04, 2008 | 62.55 | 59.75 | 57.90 | 58.32 | 188,672 | -4.23(-6.76%) |
Feb 01, 2008 | 61.75 | 62.70 | 61.55 | 62.55 | 877,168 | +0.80(+1.30%) |
Jan 31, 2008 | 61.75 | 62.05 | 59.50 | 61.75 | 386,434 | +2.65(+4.48%) |
Jan 30, 2008 | 59.10 | 59.89 | 58.32 | 59.10 | 900,471 | +0.76(+1.30%) |
Jan 29, 2008 | 58.34 | 58.68 | 57.50 | 58.34 | 149,933 | +1.64(+2.89%) |
Jan 28, 2008 | 60.35 | 61.35 | 0.9500 | 56.70 | 919,879 | -3.65(-6.05%) |
Jan 25, 2008 | 63.80 | 61.40 | 60.10 | 60.35 | 487,394 | -3.45(-5.41%) |
Jan 24, 2008 | 63.80 | 65.00 | 61.90 | 63.80 | 291,386 | +0.60(+0.95%) |
Jan 23, 2008 | 63.20 | 63.50 | 59.53 | 63.20 | 650,574 | +0.91(+1.46%) |
Jan 22, 2008 | 63.10 | 62.45 | 58.50 | 62.29 | 241,109 | -0.81(-1.28%) |
Jan 21, 2008 | 63.10 | 64.05 | 62.44 | 63.10 | 348,040 | +0.00(+0.00%) |
Jan 18, 2008 | 63.10 | 64.05 | 62.44 | 63.10 | 348,040 | +3.05(+5.08%) |
Jan 17, 2008 | 60.05 | 62.20 | 59.70 | 60.05 | 493,635 | -2.15(-3.46%) |
Jan 16, 2008 | 62.20 | 63.70 | 62.00 | 62.20 | 261,177 | -5.07(-7.54%) |
Jan 15, 2008 | 69.86 | 69.20 | 67.25 | 67.27 | 188,449 | -2.59(-3.71%) |
Jan 14, 2008 | 68.75 | 69.90 | 69.25 | 69.86 | 128,952 | +1.11(+1.61%) |
Jan 11, 2008 | 68.75 | 69.30 | 68.62 | 68.75 | 148,117 | -0.54(-0.78%) |
Jan 10, 2008 | 69.29 | 69.30 | 68.00 | 69.29 | 78,077 | +0.85(+1.24%) |
Jan 09, 2008 | 67.00 | 68.90 | 67.33 | 68.44 | 302,102 | +1.44(+2.15%) |
Jan 08, 2008 | 67.00 | 68.45 | 67.00 | 67.00 | 277,992 | -1.80(-2.62%) |
Jan 07, 2008 | 71.46 | 69.20 | 68.30 | 68.80 | 167,936 | -2.66(-3.72%) |
Jan 04, 2008 | 71.46 | 73.40 | 70.00 | 71.46 | 100,327 | -3.09(-4.14%) |
Jan 03, 2008 | 74.55 | 74.85 | 74.15 | 74.55 | 93,532 | +0.60(+0.81%) |
Jan 02, 2008 | 74.05 | 74.90 | 73.84 | 73.95 | 148,437 | -0.10(-0.14%) |
Jan 01, 2008 | 74.05 | 74.90 | 72.50 | 74.05 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 74.05 | 74.90 | 72.50 | 74.05 | 53,731 | +0.30(+0.41%) |
Dec 28, 2007 | 73.75 | 74.25 | 73.29 | 73.75 | 59,910 | +0.40(+0.55%) |
Dec 27, 2007 | 73.81 | 74.25 | 73.05 | 73.35 | 97,736 | -0.46(-0.62%) |
Dec 26, 2007 | 73.81 | 73.90 | 73.10 | 73.81 | 105,144 | +0.86(+1.18%) |
Dec 24, 2007 | 72.95 | 73.00 | 71.85 | 72.95 | 61,885 | +0.73(+1.00%) |
Dec 21, 2007 | 72.22 | 72.50 | 70.70 | 72.22 | 267,522 | +3.35(+4.87%) |
Dec 20, 2007 | 68.87 | 69.50 | 68.25 | 68.87 | 179,056 | -0.53(-0.76%) |
Dec 19, 2007 | 69.80 | 69.95 | 68.76 | 69.40 | 181,440 | -0.40(-0.57%) |
Dec 18, 2007 | 69.80 | 69.85 | 68.45 | 69.80 | 266,601 | -0.50(-0.71%) |
Dec 17, 2007 | 72.44 | 71.35 | 70.30 | 70.30 | 140,944 | -2.14(-2.95%) |
Dec 14, 2007 | 72.44 | 72.60 | 71.80 | 72.44 | 103,909 | +0.04(+0.06%) |
Dec 13, 2007 | 74.00 | 72.45 | 71.30 | 72.40 | 190,432 | -1.60(-2.16%) |
Dec 12, 2007 | 74.00 | 76.00 | 73.00 | 74.00 | 164,372 | -0.15(-0.20%) |
Dec 11, 2007 | 74.15 | 76.50 | 73.63 | 74.15 | 294,226 | -2.53(-3.30%) |
Dec 10, 2007 | 76.68 | 76.80 | 75.45 | 76.68 | 164,724 | -0.12(-0.16%) |
Dec 07, 2007 | 77.05 | 76.95 | 76.00 | 76.80 | 149,318 | -0.25(-0.32%) |
Dec 06, 2007 | 77.72 | 77.15 | 75.84 | 77.05 | 197,438 | -0.67(-0.86%) |
Dec 05, 2007 | 77.72 | 78.19 | 76.20 | 77.72 | 344,310 | -0.13(-0.17%) |
Dec 04, 2007 | 77.85 | 78.41 | 77.60 | 77.85 | 181,187 | +0.35(+0.45%) |