Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 25.03 | 26.42 | 24.70 | 26.23 | 906,639 | +1.46(+5.89%) |
Dec 30, 2008 | 24.30 | 24.79 | 23.49 | 24.77 | 455,652 | +0.79(+3.29%) |
Dec 29, 2008 | 24.35 | 25.17 | 23.68 | 23.98 | 395,300 | -0.43(-1.76%) |
Dec 26, 2008 | 24.61 | 25.27 | 24.15 | 24.41 | 223,818 | -0.16(-0.65%) |
Dec 24, 2008 | 24.49 | 24.74 | 24.36 | 24.57 | 191,760 | +0.24(+0.99%) |
Dec 23, 2008 | 25.69 | 25.95 | 24.26 | 24.33 | 955,597 | -1.39(-5.40%) |
Dec 22, 2008 | 25.82 | 26.24 | 24.93 | 25.72 | 818,122 | +0.66(+2.63%) |
Dec 19, 2008 | 25.80 | 25.94 | 24.56 | 25.06 | 1,558,506 | -0.31(-1.22%) |
Dec 18, 2008 | 27.30 | 27.66 | 24.61 | 25.37 | 2,185,560 | -2.29(-8.28%) |
Dec 17, 2008 | 29.57 | 30.50 | 27.02 | 27.66 | 2,537,158 | -2.60(-8.59%) |
Dec 16, 2008 | 29.54 | 30.76 | 28.99 | 30.26 | 1,817,801 | -1.71(-5.35%) |
Dec 15, 2008 | 32.72 | 33.29 | 31.44 | 31.97 | 534,372 | -0.85(-2.59%) |
Dec 12, 2008 | 31.16 | 33.15 | 31.08 | 32.82 | 514,696 | +0.83(+2.59%) |
Dec 11, 2008 | 33.64 | 34.22 | 31.82 | 31.99 | 1,105,013 | -1.77(-5.24%) |
Dec 10, 2008 | 35.96 | 36.92 | 33.13 | 33.76 | 886,817 | -1.95(-5.46%) |
Dec 09, 2008 | 36.82 | 37.14 | 35.56 | 35.71 | 850,967 | -1.45(-3.90%) |
Dec 08, 2008 | 36.92 | 37.67 | 35.91 | 37.16 | 891,793 | -0.42(-1.12%) |
Dec 05, 2008 | 35.45 | 37.59 | 34.08 | 37.58 | 769,239 | +1.71(+4.77%) |
Dec 04, 2008 | 36.81 | 38.40 | 35.24 | 35.87 | 729,851 | -1.38(-3.70%) |
Dec 03, 2008 | 34.90 | 37.68 | 34.78 | 37.25 | 602,507 | +1.36(+3.79%) |
Dec 02, 2008 | 33.52 | 36.11 | 33.11 | 35.89 | 929,944 | +2.88(+8.72%) |
Dec 01, 2008 | 38.86 | 39.71 | 33.00 | 33.01 | 1,042,080 | -7.04(-17.58%) |
Nov 28, 2008 | 39.03 | 40.08 | 38.39 | 40.05 | 244,670 | +0.84(+2.14%) |
Nov 26, 2008 | 37.10 | 39.32 | 37.06 | 39.21 | 614,209 | +1.23(+3.24%) |
Nov 25, 2008 | 36.99 | 38.07 | 35.79 | 37.98 | 1,337,115 | +1.45(+3.97%) |
Nov 24, 2008 | 32.64 | 36.83 | 31.97 | 36.53 | 1,111,516 | +4.54(+14.19%) |
Nov 21, 2008 | 32.84 | 34.09 | 28.56 | 31.99 | 1,820,585 | -0.55(-1.69%) |
Nov 20, 2008 | 37.30 | 37.64 | 32.27 | 32.54 | 1,627,705 | -4.86(-12.99%) |
Nov 19, 2008 | 39.16 | 40.00 | 37.39 | 37.40 | 1,225,722 | -2.54(-6.36%) |
Nov 18, 2008 | 39.29 | 40.34 | 38.68 | 39.94 | 988,301 | +0.43(+1.09%) |
Nov 17, 2008 | 39.12 | 40.85 | 39.04 | 39.51 | 815,262 | -0.18(-0.45%) |
Nov 14, 2008 | 39.32 | 40.99 | 38.86 | 39.69 | 1,284,050 | -0.23(-0.58%) |
Nov 13, 2008 | 41.26 | 41.49 | 36.97 | 39.92 | 2,293,716 | -1.05(-2.56%) |
Nov 12, 2008 | 44.71 | 46.40 | 40.97 | 40.97 | 1,503,244 | -4.25(-9.40%) |
Nov 11, 2008 | 46.73 | 47.48 | 44.74 | 45.22 | 873,540 | -1.49(-3.19%) |
Nov 10, 2008 | 48.00 | 48.50 | 46.39 | 46.71 | 571,866 | -0.43(-0.91%) |
Nov 07, 2008 | 47.69 | 49.13 | 45.72 | 47.14 | 779,525 | -0.32(-0.67%) |
Nov 06, 2008 | 49.70 | 50.99 | 47.31 | 47.46 | 841,467 | -2.36(-4.74%) |
Nov 05, 2008 | 54.53 | 54.98 | 49.11 | 49.82 | 932,953 | -5.12(-9.32%) |
Nov 04, 2008 | 54.26 | 55.61 | 53.40 | 54.94 | 468,624 | +0.95(+1.76%) |
Nov 03, 2008 | 53.01 | 54.25 | 50.68 | 53.99 | 520,306 | +2.54(+4.94%) |
Oct 31, 2008 | 49.23 | 52.17 | 48.61 | 51.45 | 674,350 | +2.03(+4.11%) |
Oct 30, 2008 | 50.00 | 50.00 | 47.75 | 49.42 | 451,374 | +0.50(+1.02%) |
Oct 29, 2008 | 49.74 | 51.14 | 47.79 | 48.92 | 541,061 | -0.45(-0.91%) |
Oct 28, 2008 | 46.00 | 49.64 | 44.89 | 49.37 | 867,334 | +3.92(+8.62%) |
Oct 27, 2008 | 47.88 | 49.76 | 45.35 | 45.45 | 667,425 | -2.89(-5.98%) |
Oct 24, 2008 | 44.00 | 50.36 | 43.49 | 48.34 | 769,134 | +3.17(+7.02%) |
Oct 23, 2008 | 46.26 | 48.23 | 44.23 | 45.17 | 778,381 | -1.79(-3.81%) |
Oct 22, 2008 | 49.57 | 49.75 | 46.74 | 46.96 | 1,450,405 | -3.26(-6.49%) |
Oct 21, 2008 | 50.04 | 52.24 | 48.64 | 50.22 | 437,342 | -1.56(-3.01%) |
Oct 20, 2008 | 50.25 | 52.53 | 49.97 | 51.78 | 727,611 | +1.61(+3.21%) |
Oct 17, 2008 | 50.78 | 52.66 | 50.12 | 50.17 | 404,326 | -1.83(-3.52%) |
Oct 16, 2008 | 48.26 | 52.16 | 46.31 | 52.00 | 452,693 | +3.57(+7.37%) |
Oct 15, 2008 | 50.93 | 51.69 | 48.43 | 48.43 | 444,302 | -3.18(-6.16%) |
Oct 14, 2008 | 54.31 | 55.25 | 49.55 | 51.61 | 400,413 | -1.36(-2.57%) |
Oct 13, 2008 | 51.79 | 53.00 | 47.11 | 52.97 | 652,447 | +3.42(+6.90%) |
Oct 10, 2008 | 44.21 | 50.25 | 43.51 | 49.55 | 1,171,647 | +4.53(+10.06%) |
Oct 09, 2008 | 49.76 | 51.86 | 45.00 | 45.02 | 789,407 | -5.58(-11.03%) |
Oct 08, 2008 | 51.55 | 54.89 | 49.71 | 50.60 | 352,505 | -1.31(-2.52%) |
Oct 07, 2008 | 60.28 | 60.99 | 51.70 | 51.91 | 299,485 | -8.36(-13.87%) |
Oct 06, 2008 | 55.73 | 63.26 | 52.26 | 60.27 | 425,088 | +3.79(+6.71%) |
Oct 03, 2008 | 59.67 | 60.93 | 56.47 | 56.48 | 344,879 | -1.54(-2.65%) |
Oct 02, 2008 | 58.11 | 59.98 | 57.46 | 58.02 | 189,830 | -0.04(-0.07%) |
Oct 01, 2008 | 57.73 | 60.00 | 55.41 | 58.06 | 327,592 | +0.14(+0.24%) |
Sep 30, 2008 | 52.98 | 59.47 | 52.98 | 57.92 | 467,413 | +6.04(+11.64%) |
Sep 29, 2008 | 54.27 | 67.00 | 51.79 | 51.88 | 302,681 | -3.12(-5.67%) |
Sep 26, 2008 | 54.50 | 56.55 | 54.00 | 55.00 | 479,073 | -0.55(-0.99%) |
Sep 25, 2008 | 55.96 | 57.83 | 54.67 | 55.55 | 365,629 | +0.96(+1.76%) |
Sep 24, 2008 | 54.22 | 55.50 | 54.08 | 54.59 | 448,166 | -0.47(-0.85%) |
Sep 23, 2008 | 55.60 | 58.76 | 53.95 | 55.06 | 478,585 | -0.54(-0.97%) |
Sep 22, 2008 | 69.90 | 69.90 | 54.33 | 55.60 | 455,342 | -10.40(-15.76%) |
Sep 19, 2008 | 70.10 | 83.10 | 56.60 | 66.00 | 1,472,949 | +6.59(+11.09%) |
Sep 18, 2008 | 55.49 | 59.75 | 53.00 | 59.41 | 1,154,349 | +5.01(+9.21%) |
Sep 17, 2008 | 56.02 | 57.56 | 53.92 | 54.40 | 803,259 | -3.28(-5.69%) |
Sep 16, 2008 | 54.68 | 57.68 | 54.09 | 57.68 | 920,849 | +2.30(+4.15%) |
Sep 15, 2008 | 54.73 | 57.50 | 54.73 | 55.38 | 813,374 | -2.04(-3.55%) |
Sep 12, 2008 | 56.65 | 58.69 | 56.50 | 57.42 | 929,185 | +0.45(+0.79%) |
Sep 11, 2008 | 56.02 | 57.01 | 55.09 | 56.97 | 921,917 | -0.40(-0.70%) |
Sep 10, 2008 | 59.09 | 59.09 | 55.42 | 57.37 | 858,990 | -0.89(-1.53%) |
Sep 09, 2008 | 59.89 | 61.00 | 58.08 | 58.26 | 804,141 | -1.91(-3.17%) |
Sep 08, 2008 | 59.97 | 61.45 | 58.80 | 60.17 | 1,119,902 | +2.72(+4.73%) |
Sep 05, 2008 | 55.77 | 57.89 | 55.21 | 57.45 | 835,246 | +0.89(+1.57%) |
Sep 04, 2008 | 58.25 | 58.45 | 56.40 | 56.56 | 479,713 | -2.17(-3.69%) |
Sep 03, 2008 | 56.18 | 58.77 | 55.92 | 58.73 | 669,531 | +2.56(+4.56%) |
Sep 02, 2008 | 56.89 | 57.16 | 55.44 | 56.17 | 443,567 | +0.12(+0.21%) |
Aug 29, 2008 | 55.99 | 56.59 | 55.38 | 56.05 | 443,491 | -0.06(-0.11%) |
Aug 28, 2008 | 55.03 | 56.22 | 54.92 | 56.11 | 488,926 | +1.04(+1.89%) |
Aug 27, 2008 | 53.70 | 55.29 | 53.68 | 55.07 | 409,473 | +1.15(+2.13%) |
Aug 26, 2008 | 53.97 | 54.90 | 52.95 | 53.92 | 425,054 | -0.14(-0.26%) |
Aug 25, 2008 | 55.56 | 55.56 | 53.65 | 54.06 | 404,135 | -1.70(-3.05%) |
Aug 22, 2008 | 55.14 | 55.94 | 54.46 | 55.76 | 374,180 | +1.23(+2.26%) |
Aug 21, 2008 | 54.50 | 55.03 | 54.16 | 54.53 | 332,637 | -0.50(-0.91%) |
Aug 20, 2008 | 54.54 | 55.14 | 53.68 | 55.03 | 485,390 | +0.63(+1.16%) |
Aug 19, 2008 | 55.00 | 55.39 | 54.00 | 54.40 | 565,431 | -1.05(-1.89%) |
Aug 18, 2008 | 57.01 | 57.81 | 54.92 | 55.45 | 433,223 | -1.68(-2.94%) |
Aug 15, 2008 | 57.84 | 58.45 | 56.06 | 57.13 | 520,713 | +0.23(+0.40%) |
Aug 14, 2008 | 56.52 | 56.95 | 55.64 | 56.90 | 1,266,837 | -0.04(-0.07%) |
Aug 13, 2008 | 57.31 | 57.49 | 56.24 | 56.94 | 834,316 | -0.46(-0.80%) |
Aug 12, 2008 | 59.22 | 59.22 | 56.74 | 57.40 | 726,110 | -2.34(-3.92%) |
Aug 11, 2008 | 58.21 | 60.00 | 57.85 | 59.74 | 782,797 | +1.62(+2.79%) |
Aug 08, 2008 | 56.57 | 58.50 | 56.53 | 58.12 | 622,655 | +1.89(+3.36%) |
Aug 07, 2008 | 56.62 | 58.00 | 55.84 | 56.23 | 933,363 | -2.94(-4.97%) |
Aug 06, 2008 | 59.60 | 59.62 | 58.43 | 59.17 | 613,407 | -1.09(-1.81%) |
Aug 05, 2008 | 58.57 | 60.27 | 58.05 | 60.26 | 1,022,971 | +1.98(+3.40%) |
Aug 04, 2008 | 58.48 | 59.12 | 57.58 | 58.28 | 1,008,264 | -0.31(-0.53%) |
Aug 01, 2008 | 57.50 | 59.23 | 56.89 | 58.59 | 568,211 | +1.00(+1.74%) |
Jul 31, 2008 | 57.46 | 58.42 | 56.55 | 57.59 | 753,736 | -0.19(-0.33%) |
Jul 30, 2008 | 57.49 | 57.94 | 56.51 | 57.78 | 757,873 | +0.31(+0.54%) |
Jul 29, 2008 | 57.47 | 57.51 | 54.00 | 57.47 | 824,726 | +3.20(+5.90%) |
Jul 28, 2008 | 54.72 | 56.39 | 53.85 | 54.27 | 746,161 | -1.22(-2.20%) |
Jul 25, 2008 | 52.34 | 55.87 | 52.33 | 55.49 | 909,387 | +3.79(+7.33%) |
Jul 24, 2008 | 55.66 | 55.70 | 51.32 | 51.70 | 805,720 | -3.36(-6.10%) |
Jul 23, 2008 | 54.55 | 56.24 | 53.77 | 55.06 | 922,319 | +0.42(+0.77%) |
Jul 22, 2008 | 52.23 | 54.74 | 50.88 | 54.64 | 931,032 | +2.30(+4.39%) |
Jul 21, 2008 | 52.19 | 52.97 | 51.96 | 52.34 | 753,267 | +0.95(+1.85%) |
Jul 18, 2008 | 51.65 | 51.76 | 49.69 | 51.39 | 919,794 | -0.26(-0.50%) |
Jul 17, 2008 | 48.74 | 52.00 | 48.50 | 51.65 | 1,250,163 | +3.17(+6.54%) |
Jul 16, 2008 | 44.22 | 48.57 | 43.09 | 48.48 | 813,501 | +4.52(+10.28%) |
Jul 15, 2008 | 44.51 | 45.44 | 42.88 | 43.96 | 744,878 | -0.88(-1.96%) |
Jul 14, 2008 | 48.47 | 48.47 | 44.16 | 44.84 | 635,532 | -3.19(-6.64%) |
Jul 11, 2008 | 46.89 | 48.65 | 46.29 | 48.03 | 494,156 | +0.68(+1.44%) |
Jul 10, 2008 | 46.33 | 48.03 | 46.33 | 47.35 | 539,092 | +0.65(+1.39%) |
Jul 09, 2008 | 48.10 | 48.60 | 46.63 | 46.70 | 568,754 | -1.40(-2.91%) |
Jul 08, 2008 | 44.99 | 48.16 | 44.58 | 48.10 | 756,145 | +2.99(+6.63%) |
Jul 07, 2008 | 45.99 | 46.15 | 43.70 | 45.11 | 1,003,644 | -0.72(-1.57%) |
Jul 04, 2008 | 47.56 | 48.31 | 45.83 | 45.83 | 382,707 | +0.00(+0.00%) |
Jul 03, 2008 | 47.56 | 48.31 | 45.83 | 45.83 | 382,707 | -1.71(-3.60%) |
Jul 02, 2008 | 48.92 | 49.47 | 47.51 | 47.54 | 468,524 | -1.17(-2.40%) |
Jul 01, 2008 | 48.76 | 48.79 | 46.92 | 48.71 | 609,655 | +0.60(+1.25%) |
Jun 30, 2008 | 49.50 | 49.66 | 48.05 | 48.11 | 578,479 | -1.55(-3.12%) |
Jun 27, 2008 | 50.37 | 50.64 | 49.32 | 49.66 | 840,850 | -0.57(-1.13%) |
Jun 26, 2008 | 49.31 | 50.71 | 49.25 | 50.23 | 439,718 | +0.33(+0.66%) |
Jun 25, 2008 | 50.02 | 51.29 | 49.55 | 49.90 | 726,779 | +0.06(+0.12%) |
Jun 24, 2008 | 49.69 | 50.51 | 49.41 | 49.84 | 832,040 | -0.33(-0.66%) |
Jun 23, 2008 | 51.30 | 51.56 | 49.71 | 50.17 | 664,239 | -0.81(-1.59%) |
Jun 20, 2008 | 50.78 | 51.56 | 50.07 | 50.98 | 1,119,011 | +0.00(+0.00%) |
Jun 19, 2008 | 51.28 | 51.49 | 49.50 | 50.98 | 909,761 | -0.17(-0.33%) |
Jun 18, 2008 | 50.96 | 51.42 | 50.09 | 51.15 | 463,508 | -0.13(-0.25%) |
Jun 17, 2008 | 51.07 | 51.82 | 50.56 | 51.28 | 878,057 | +0.27(+0.53%) |
Jun 16, 2008 | 49.12 | 51.35 | 48.70 | 51.01 | 1,113,233 | +1.98(+4.04%) |
Jun 13, 2008 | 49.88 | 50.32 | 48.16 | 49.03 | 686,969 | -0.24(-0.49%) |
Jun 12, 2008 | 50.08 | 50.73 | 48.87 | 49.27 | 548,694 | -0.35(-0.71%) |
Jun 11, 2008 | 50.41 | 50.41 | 49.35 | 49.62 | 779,451 | -0.46(-0.92%) |
Jun 10, 2008 | 50.13 | 50.40 | 49.35 | 50.08 | 749,087 | +0.28(+0.56%) |
Jun 09, 2008 | 50.68 | 50.98 | 49.42 | 49.80 | 732,463 | -1.08(-2.12%) |
Jun 06, 2008 | 51.20 | 51.57 | 50.65 | 50.88 | 758,145 | -1.07(-2.06%) |
Jun 05, 2008 | 50.76 | 52.20 | 50.62 | 51.95 | 779,231 | +1.51(+2.99%) |
Jun 04, 2008 | 50.07 | 50.48 | 49.54 | 50.44 | 877,227 | +0.29(+0.58%) |
Jun 03, 2008 | 51.37 | 51.37 | 49.56 | 50.15 | 680,642 | -0.81(-1.59%) |
Jun 02, 2008 | 51.17 | 51.21 | 50.23 | 50.96 | 439,582 | -0.29(-0.57%) |
May 30, 2008 | 51.25 | 51.67 | 50.66 | 51.25 | 394,707 | -0.01(-0.02%) |
May 29, 2008 | 50.75 | 51.73 | 50.36 | 51.26 | 586,421 | +0.56(+1.10%) |
May 28, 2008 | 50.99 | 51.33 | 50.22 | 50.70 | 605,809 | -0.35(-0.69%) |
May 27, 2008 | 50.28 | 51.32 | 49.94 | 51.05 | 710,087 | +0.78(+1.55%) |
May 26, 2008 | 50.06 | 50.39 | 49.55 | 50.27 | 764,997 | +0.00(+0.00%) |
May 23, 2008 | 50.06 | 50.39 | 49.55 | 50.27 | 764,997 | -0.05(-0.10%) |
May 22, 2008 | 50.45 | 50.65 | 49.86 | 50.32 | 793,324 | -0.11(-0.22%) |
May 21, 2008 | 50.45 | 51.15 | 49.88 | 50.43 | 932,835 | +0.18(+0.36%) |
May 20, 2008 | 50.02 | 50.77 | 49.96 | 50.25 | 504,589 | -0.02(-0.04%) |
May 19, 2008 | 50.30 | 50.79 | 49.75 | 50.27 | 509,527 | -0.11(-0.22%) |
May 16, 2008 | 50.57 | 51.14 | 49.81 | 50.38 | 551,091 | +0.11(+0.22%) |
May 15, 2008 | 49.76 | 50.40 | 49.31 | 50.27 | 555,885 | +0.55(+1.11%) |
May 14, 2008 | 50.37 | 50.37 | 49.34 | 49.72 | 495,767 | -0.60(-1.19%) |
May 13, 2008 | 50.41 | 50.56 | 49.76 | 50.32 | 391,428 | -0.15(-0.30%) |
May 12, 2008 | 49.38 | 50.72 | 49.19 | 50.47 | 694,117 | +1.24(+2.52%) |
May 09, 2008 | 48.99 | 49.61 | 48.62 | 49.23 | 861,404 | -0.15(-0.30%) |
May 08, 2008 | 50.18 | 50.64 | 48.97 | 49.38 | 1,203,070 | -0.71(-1.42%) |
May 07, 2008 | 50.71 | 51.55 | 49.86 | 50.09 | 1,537,484 | +0.43(+0.87%) |
May 06, 2008 | 49.31 | 49.90 | 48.79 | 49.66 | 904,691 | +0.03(+0.06%) |
May 05, 2008 | 49.24 | 49.98 | 49.24 | 49.63 | 944,015 | -0.04(-0.08%) |
May 02, 2008 | 50.25 | 50.47 | 49.37 | 49.67 | 696,600 | -0.36(-0.72%) |
May 01, 2008 | 49.07 | 50.30 | 48.56 | 50.03 | 751,833 | +1.37(+2.82%) |
Apr 30, 2008 | 48.96 | 49.73 | 48.31 | 48.66 | 842,687 | -0.10(-0.21%) |
Apr 29, 2008 | 48.00 | 48.88 | 47.62 | 48.76 | 901,898 | +0.60(+1.25%) |
Apr 28, 2008 | 48.00 | 48.28 | 47.14 | 48.16 | 1,287,828 | -0.21(-0.43%) |
Apr 25, 2008 | 44.71 | 48.62 | 44.71 | 48.37 | 2,081,458 | +5.20(+12.05%) |
Apr 24, 2008 | 42.03 | 43.37 | 41.51 | 43.17 | 454,034 | +1.26(+3.01%) |
Apr 23, 2008 | 42.20 | 42.26 | 41.41 | 41.91 | 582,437 | -0.09(-0.21%) |
Apr 22, 2008 | 42.71 | 42.75 | 41.82 | 42.00 | 550,647 | -0.86(-2.01%) |
Apr 21, 2008 | 43.57 | 43.66 | 42.72 | 42.86 | 785,571 | -0.88(-2.01%) |
Apr 18, 2008 | 42.99 | 43.87 | 42.75 | 43.74 | 969,936 | +1.37(+3.23%) |
Apr 17, 2008 | 41.34 | 42.45 | 41.08 | 42.37 | 545,156 | +0.78(+1.88%) |
Apr 16, 2008 | 40.30 | 41.60 | 39.82 | 41.59 | 802,754 | +1.67(+4.18%) |
Apr 15, 2008 | 39.99 | 40.30 | 39.68 | 39.92 | 607,447 | +0.15(+0.38%) |
Apr 14, 2008 | 41.07 | 41.50 | 39.72 | 39.77 | 669,200 | -1.39(-3.38%) |
Apr 11, 2008 | 41.15 | 42.10 | 40.98 | 41.16 | 686,897 | -0.76(-1.81%) |
Apr 10, 2008 | 42.39 | 42.71 | 41.50 | 41.92 | 516,378 | -0.62(-1.46%) |
Apr 09, 2008 | 42.95 | 43.20 | 42.38 | 42.54 | 682,662 | -0.26(-0.61%) |
Apr 08, 2008 | 42.63 | 43.18 | 42.46 | 42.80 | 432,872 | -0.17(-0.40%) |
Apr 07, 2008 | 42.86 | 43.56 | 42.67 | 42.97 | 427,510 | -0.26(-0.60%) |
Apr 04, 2008 | 43.89 | 43.92 | 43.00 | 43.23 | 687,006 | -0.73(-1.66%) |
Apr 03, 2008 | 43.55 | 43.97 | 43.24 | 43.96 | 766,052 | +0.10(+0.23%) |
Apr 02, 2008 | 42.90 | 44.07 | 42.15 | 43.86 | 2,889,812 | +0.91(+2.12%) |
Apr 01, 2008 | 43.05 | 43.50 | 42.33 | 42.95 | 2,440,045 | -0.69(-1.58%) |
Mar 31, 2008 | 43.23 | 43.81 | 42.97 | 43.64 | 726,632 | +0.41(+0.95%) |
Mar 28, 2008 | 43.31 | 44.54 | 42.99 | 43.23 | 473,736 | -0.96(-2.17%) |
Mar 27, 2008 | 45.03 | 45.28 | 44.15 | 44.19 | 325,017 | -0.71(-1.58%) |
Mar 26, 2008 | 45.43 | 45.43 | 44.30 | 44.90 | 454,171 | -0.64(-1.41%) |
Mar 25, 2008 | 45.77 | 46.16 | 45.29 | 45.54 | 462,620 | -0.30(-0.65%) |
Mar 24, 2008 | 45.95 | 46.85 | 45.69 | 45.84 | 528,453 | -0.10(-0.22%) |
Mar 21, 2008 | 44.90 | 46.17 | 44.27 | 45.94 | 1,128,795 | +0.00(+0.00%) |
Mar 20, 2008 | 44.90 | 46.17 | 44.27 | 45.94 | 1,128,795 | +1.38(+3.10%) |
Mar 19, 2008 | 45.73 | 46.24 | 44.56 | 44.56 | 504,750 | -0.85(-1.87%) |
Mar 18, 2008 | 44.89 | 45.50 | 44.33 | 45.41 | 558,654 | +1.35(+3.06%) |
Mar 17, 2008 | 42.84 | 44.52 | 42.01 | 44.06 | 483,000 | +0.26(+0.59%) |
Mar 14, 2008 | 45.00 | 45.13 | 43.45 | 43.80 | 457,092 | -0.94(-2.10%) |
Mar 13, 2008 | 43.85 | 44.92 | 43.22 | 44.74 | 497,270 | +0.59(+1.34%) |
Mar 12, 2008 | 44.95 | 45.49 | 44.01 | 44.15 | 453,056 | -0.63(-1.41%) |
Mar 11, 2008 | 43.95 | 44.88 | 43.31 | 44.78 | 706,904 | +1.91(+4.46%) |
Mar 10, 2008 | 43.31 | 43.63 | 42.40 | 42.87 | 477,704 | -0.29(-0.67%) |
Mar 07, 2008 | 42.06 | 43.66 | 41.96 | 43.16 | 605,236 | +0.71(+1.67%) |
Mar 06, 2008 | 43.37 | 43.66 | 42.36 | 42.45 | 545,155 | -1.15(-2.64%) |
Mar 05, 2008 | 44.15 | 44.49 | 43.39 | 43.60 | 482,951 | -0.34(-0.77%) |
Mar 04, 2008 | 44.27 | 44.33 | 43.48 | 43.94 | 904,644 | -0.72(-1.61%) |
Mar 03, 2008 | 45.21 | 45.31 | 44.29 | 44.66 | 468,257 | -0.64(-1.41%) |
Feb 29, 2008 | 45.77 | 46.50 | 45.03 | 45.30 | 543,558 | -1.05(-2.27%) |
Feb 28, 2008 | 46.94 | 47.34 | 45.97 | 46.35 | 453,478 | -0.71(-1.51%) |
Feb 27, 2008 | 47.26 | 48.21 | 46.59 | 47.06 | 458,915 | -0.60(-1.26%) |
Feb 26, 2008 | 47.45 | 48.40 | 47.37 | 47.66 | 321,209 | -0.05(-0.10%) |
Feb 25, 2008 | 45.95 | 48.19 | 45.95 | 47.71 | 640,350 | +0.87(+1.86%) |
Feb 22, 2008 | 46.68 | 46.92 | 45.69 | 46.84 | 454,237 | +0.36(+0.77%) |
Feb 21, 2008 | 47.93 | 48.03 | 46.37 | 46.48 | 538,947 | -1.08(-2.27%) |
Feb 20, 2008 | 46.22 | 47.68 | 45.92 | 47.56 | 688,192 | +1.21(+2.61%) |
Feb 19, 2008 | 47.22 | 47.65 | 46.09 | 46.35 | 454,060 | -0.35(-0.75%) |
Feb 18, 2008 | 46.64 | 46.78 | 46.04 | 46.70 | 518,797 | +0.00(+0.00%) |
Feb 15, 2008 | 46.64 | 46.78 | 46.04 | 46.70 | 518,797 | -0.23(-0.49%) |
Feb 14, 2008 | 47.66 | 47.84 | 46.61 | 46.93 | 403,032 | -0.74(-1.55%) |
Feb 13, 2008 | 47.86 | 47.86 | 47.12 | 47.67 | 350,134 | +0.33(+0.70%) |
Feb 12, 2008 | 47.40 | 48.18 | 46.75 | 47.34 | 380,329 | +0.01(+0.02%) |
Feb 11, 2008 | 48.16 | 48.16 | 47.01 | 47.33 | 828,089 | -1.05(-2.17%) |
Feb 08, 2008 | 47.93 | 49.09 | 47.60 | 48.38 | 545,802 | +0.25(+0.52%) |
Feb 07, 2008 | 46.95 | 48.89 | 46.95 | 48.13 | 599,662 | +1.00(+2.12%) |
Feb 06, 2008 | 48.51 | 48.87 | 47.02 | 47.13 | 650,765 | -1.05(-2.18%) |
Feb 05, 2008 | 48.51 | 49.70 | 47.84 | 48.18 | 785,219 | -1.20(-2.43%) |
Feb 04, 2008 | 50.21 | 50.50 | 49.21 | 49.38 | 491,183 | -0.73(-1.46%) |
Feb 01, 2008 | 48.39 | 50.30 | 48.10 | 50.11 | 870,894 | +1.71(+3.53%) |
Jan 31, 2008 | 46.51 | 48.90 | 45.80 | 48.40 | 2,524,348 | +0.51(+1.06%) |
Jan 30, 2008 | 48.20 | 48.98 | 47.71 | 47.89 | 542,775 | -0.69(-1.42%) |
Jan 29, 2008 | 48.41 | 49.00 | 47.16 | 48.58 | 524,316 | +0.20(+0.41%) |
Jan 28, 2008 | 46.72 | 48.57 | 46.42 | 48.38 | 692,463 | +1.41(+3.00%) |
Jan 25, 2008 | 46.50 | 47.65 | 46.41 | 46.97 | 1,261,535 | +1.23(+2.69%) |
Jan 24, 2008 | 45.77 | 46.00 | 44.88 | 45.74 | 1,017,811 | +0.37(+0.82%) |
Jan 23, 2008 | 43.51 | 45.99 | 43.44 | 45.37 | 1,251,380 | +0.78(+1.75%) |
Jan 22, 2008 | 43.57 | 45.58 | 43.16 | 44.59 | 1,228,230 | -0.52(-1.15%) |
Jan 21, 2008 | 45.55 | 46.19 | 44.71 | 45.11 | 749,971 | +0.00(+0.00%) |
Jan 18, 2008 | 45.55 | 46.19 | 44.71 | 45.11 | 749,971 | -0.38(-0.84%) |
Jan 17, 2008 | 46.68 | 46.68 | 45.30 | 45.49 | 590,631 | -1.09(-2.34%) |
Jan 16, 2008 | 45.88 | 47.60 | 45.83 | 46.58 | 654,422 | +0.61(+1.33%) |
Jan 15, 2008 | 46.29 | 46.40 | 45.50 | 45.97 | 624,384 | -0.92(-1.96%) |
Jan 14, 2008 | 47.14 | 47.93 | 46.54 | 46.89 | 481,996 | -0.01(-0.02%) |
Jan 11, 2008 | 46.58 | 47.92 | 46.00 | 46.90 | 474,631 | +0.03(+0.06%) |
Jan 10, 2008 | 46.67 | 47.59 | 46.37 | 46.87 | 1,107,077 | -0.18(-0.38%) |
Jan 09, 2008 | 47.60 | 47.92 | 46.14 | 47.05 | 757,533 | -0.47(-0.99%) |
Jan 08, 2008 | 48.24 | 48.93 | 47.39 | 47.52 | 467,657 | -0.85(-1.76%) |
Jan 07, 2008 | 47.38 | 48.83 | 47.21 | 48.37 | 595,039 | +0.33(+0.69%) |
Jan 04, 2008 | 48.99 | 49.09 | 47.78 | 48.04 | 567,120 | -1.31(-2.65%) |
Jan 03, 2008 | 50.12 | 50.29 | 49.25 | 49.35 | 481,972 | -0.56(-1.12%) |
Jan 02, 2008 | 50.24 | 50.68 | 49.38 | 49.91 | 496,736 | -0.49(-0.97%) |