Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 37.49 | 39.85 | 35.60 | 39.21 | 2,868,246 | +2.78(+7.62%) |
Sep 29, 2008 | 38.92 | 38.92 | 34.33 | 36.43 | 1,293,388 | -5.92(-13.98%) |
Sep 26, 2008 | 39.37 | 42.83 | 38.43 | 42.35 | 0 | +0.18(+0.42%) |
Sep 25, 2008 | 41.17 | 42.22 | 41.13 | 42.17 | 917,177 | +0.98(+2.39%) |
Sep 24, 2008 | 41.03 | 41.20 | 40.37 | 41.19 | 1,171,618 | +1.45(+3.66%) |
Sep 23, 2008 | 39.78 | 40.95 | 39.56 | 39.74 | 599,634 | -1.92(-4.62%) |
Sep 22, 2008 | 42.05 | 42.12 | 40.29 | 41.66 | 1,116,291 | +0.92(+2.25%) |
Sep 19, 2008 | 41.81 | 42.29 | 40.05 | 40.74 | 0 | +1.21(+3.06%) |
Sep 18, 2008 | 35.33 | 40.60 | 32.86 | 39.53 | 5,780,738 | +7.31(+22.68%) |
Sep 17, 2008 | 33.53 | 34.04 | 32.09 | 32.22 | 3,235,332 | -3.39(-9.53%) |
Sep 16, 2008 | 33.30 | 35.68 | 33.09 | 35.62 | 3,925,353 | +0.89(+2.57%) |
Sep 15, 2008 | 34.21 | 36.31 | 34.19 | 34.73 | 2,871,757 | -2.95(-7.82%) |
Sep 12, 2008 | 37.17 | 37.94 | 36.81 | 37.67 | 0 | +0.48(+1.29%) |
Sep 11, 2008 | 35.47 | 37.28 | 35.33 | 37.19 | 1,589,199 | +0.03(+0.09%) |
Sep 10, 2008 | 38.09 | 38.11 | 37.00 | 37.16 | 2,241,822 | -0.04(-0.11%) |
Sep 09, 2008 | 39.18 | 39.63 | 37.19 | 37.20 | 2,251,736 | -1.53(-3.96%) |
Sep 08, 2008 | 38.90 | 39.11 | 37.66 | 38.74 | 2,893,563 | +1.65(+4.45%) |
Sep 05, 2008 | 36.19 | 37.19 | 35.84 | 37.09 | 0 | +0.60(+1.65%) |
Sep 04, 2008 | 37.78 | 38.09 | 36.42 | 36.49 | 1,108,730 | -1.92(-4.99%) |
Sep 03, 2008 | 38.06 | 38.47 | 37.76 | 38.40 | 1,306,044 | +0.33(+0.87%) |
Sep 02, 2008 | 39.04 | 39.17 | 37.66 | 38.07 | 948,929 | +0.41(+1.08%) |
Aug 29, 2008 | 38.09 | 38.19 | 37.49 | 37.66 | 0 | -0.26(-0.69%) |
Aug 28, 2008 | 37.85 | 37.92 | 37.42 | 37.92 | 1,029,541 | +1.45(+3.99%) |
Aug 27, 2008 | 35.95 | 36.56 | 35.87 | 36.47 | 675,455 | +0.06(+0.18%) |
Aug 26, 2008 | 36.32 | 36.64 | 35.96 | 36.41 | 825,574 | -0.20(-0.55%) |
Aug 25, 2008 | 37.15 | 37.32 | 36.45 | 36.61 | 898,290 | -0.77(-2.06%) |
Aug 22, 2008 | 37.21 | 37.38 | 36.73 | 37.38 | 0 | +0.68(+1.86%) |
Aug 21, 2008 | 36.70 | 36.97 | 36.50 | 36.70 | 1,442,889 | -0.26(-0.70%) |
Aug 20, 2008 | 36.38 | 37.06 | 36.11 | 36.96 | 997,204 | +0.04(+0.11%) |
Aug 19, 2008 | 36.93 | 37.18 | 36.47 | 36.92 | 1,434,740 | -0.32(-0.85%) |
Aug 18, 2008 | 38.18 | 38.23 | 36.81 | 37.23 | 1,446,444 | -0.89(-2.32%) |
Aug 15, 2008 | 38.48 | 38.66 | 37.68 | 38.12 | 0 | -0.05(-0.13%) |
Aug 14, 2008 | 38.06 | 38.66 | 37.89 | 38.17 | 1,463,498 | -0.81(-2.08%) |
Aug 13, 2008 | 39.18 | 39.51 | 38.37 | 38.98 | 1,423,276 | -1.22(-3.03%) |
Aug 12, 2008 | 41.24 | 41.24 | 39.83 | 40.20 | 1,448,043 | -1.38(-3.32%) |
Aug 11, 2008 | 41.63 | 42.26 | 41.20 | 41.58 | 1,170,028 | -0.32(-0.76%) |
Aug 08, 2008 | 40.60 | 42.22 | 40.56 | 41.90 | 833,017 | +0.66(+1.60%) |
Aug 07, 2008 | 42.29 | 42.36 | 40.82 | 41.24 | 794,013 | -1.49(-3.50%) |
Aug 06, 2008 | 42.55 | 42.84 | 42.30 | 42.73 | 557,779 | -0.30(-0.70%) |
Aug 05, 2008 | 41.80 | 43.03 | 41.47 | 43.03 | 1,549,005 | +2.55(+6.30%) |
Aug 04, 2008 | 40.49 | 41.00 | 40.02 | 40.48 | 751,134 | -0.15(-0.38%) |
Aug 01, 2008 | 40.22 | 40.99 | 39.89 | 40.64 | 624,642 | +0.13(+0.32%) |
Jul 31, 2008 | 40.69 | 41.25 | 40.31 | 40.51 | 816,232 | -0.94(-2.27%) |
Jul 30, 2008 | 40.59 | 41.49 | 40.43 | 41.45 | 1,357,277 | +0.71(+1.75%) |
Jul 29, 2008 | 40.73 | 40.73 | 38.48 | 40.73 | 1,635,445 | +2.85(+7.52%) |
Jul 28, 2008 | 39.18 | 39.37 | 37.71 | 37.88 | 1,519,670 | -1.79(-4.50%) |
Jul 25, 2008 | 39.53 | 40.03 | 38.72 | 39.67 | 4,313,304 | -0.21(-0.53%) |
Jul 24, 2008 | 41.31 | 41.47 | 39.56 | 39.88 | 2,323,675 | +0.93(+2.38%) |
Jul 23, 2008 | 38.48 | 39.32 | 38.23 | 38.96 | 1,791,767 | +0.72(+1.89%) |
Jul 22, 2008 | 35.77 | 38.32 | 35.73 | 38.23 | 1,490,108 | +1.83(+5.02%) |
Jul 21, 2008 | 37.38 | 37.58 | 36.17 | 36.41 | 1,190,117 | +0.32(+0.90%) |
Jul 18, 2008 | 36.51 | 36.53 | 35.68 | 36.08 | 1,488,873 | +0.60(+1.69%) |
Jul 17, 2008 | 34.84 | 35.57 | 34.40 | 35.48 | 2,532,458 | +1.35(+3.95%) |
Jul 16, 2008 | 31.24 | 34.15 | 31.21 | 34.13 | 4,798,164 | +2.36(+7.44%) |
Jul 15, 2008 | 31.94 | 33.11 | 31.41 | 31.77 | 2,758,536 | -0.81(-2.49%) |
Jul 14, 2008 | 33.92 | 34.11 | 32.54 | 32.58 | 1,710,923 | -0.97(-2.88%) |
Jul 11, 2008 | 33.41 | 34.11 | 32.83 | 33.55 | 2,283,005 | -0.54(-1.60%) |
Jul 10, 2008 | 33.79 | 34.36 | 33.54 | 34.09 | 2,768,906 | +0.92(+2.77%) |
Jul 09, 2008 | 35.37 | 35.37 | 32.91 | 33.17 | 2,141,867 | -1.19(-3.45%) |
Jul 08, 2008 | 33.63 | 34.51 | 32.94 | 34.36 | 2,329,624 | +0.53(+1.56%) |
Jul 07, 2008 | 34.28 | 34.61 | 33.43 | 33.83 | 3,146,845 | -2.00(-5.58%) |
Jul 04, 2008 | 36.05 | 36.19 | 35.67 | 35.83 | 893,485 | +0.00(+0.00%) |
Jul 03, 2008 | 36.05 | 36.19 | 35.67 | 35.83 | 893,485 | +0.61(+1.73%) |
Jul 02, 2008 | 36.34 | 36.34 | 35.04 | 35.22 | 1,534,278 | -1.02(-2.80%) |
Jul 01, 2008 | 36.11 | 36.37 | 35.18 | 36.24 | 2,003,317 | -0.56(-1.52%) |
Jun 30, 2008 | 36.96 | 37.47 | 36.77 | 36.80 | 1,718,929 | +0.11(+0.29%) |
Jun 27, 2008 | 37.15 | 37.65 | 36.21 | 36.69 | 2,006,720 | -0.06(-0.15%) |
Jun 26, 2008 | 36.80 | 37.23 | 36.64 | 36.75 | 1,117,417 | -1.14(-3.00%) |
Jun 25, 2008 | 37.97 | 38.40 | 37.80 | 37.88 | 1,556,932 | +1.15(+3.12%) |
Jun 24, 2008 | 36.60 | 37.04 | 36.11 | 36.74 | 1,653,894 | +0.34(+0.94%) |
Jun 23, 2008 | 37.04 | 37.07 | 36.37 | 36.40 | 1,169,416 | -0.82(-2.20%) |
Jun 20, 2008 | 37.60 | 37.75 | 37.06 | 37.22 | 2,223,478 | -0.95(-2.49%) |
Jun 19, 2008 | 37.93 | 38.26 | 37.55 | 38.17 | 970,786 | -0.68(-1.76%) |
Jun 18, 2008 | 38.48 | 39.09 | 38.27 | 38.85 | 765,921 | -0.28(-0.73%) |
Jun 17, 2008 | 39.72 | 39.79 | 39.01 | 39.13 | 1,110,394 | +0.16(+0.42%) |
Jun 16, 2008 | 38.71 | 39.23 | 38.52 | 38.97 | 903,439 | -0.24(-0.60%) |
Jun 13, 2008 | 38.98 | 39.26 | 38.51 | 39.21 | 954,347 | +1.34(+3.54%) |
Jun 12, 2008 | 38.10 | 38.70 | 37.59 | 37.87 | 1,541,848 | +0.01(+0.02%) |
Jun 11, 2008 | 38.33 | 38.40 | 37.56 | 37.86 | 1,725,902 | -0.29(-0.77%) |
Jun 10, 2008 | 38.28 | 38.55 | 38.04 | 38.15 | 1,259,409 | -0.71(-1.84%) |
Jun 09, 2008 | 39.14 | 39.45 | 38.48 | 38.87 | 1,658,248 | -0.92(-2.31%) |
Jun 06, 2008 | 40.16 | 40.30 | 39.70 | 39.78 | 1,282,861 | -1.29(-3.14%) |
Jun 05, 2008 | 40.47 | 41.13 | 40.31 | 41.08 | 668,952 | +1.26(+3.16%) |
Jun 04, 2008 | 39.69 | 40.56 | 39.61 | 39.82 | 1,077,982 | -0.14(-0.35%) |
Jun 03, 2008 | 40.27 | 40.53 | 39.73 | 39.95 | 1,243,952 | -0.91(-2.23%) |
Jun 02, 2008 | 40.87 | 41.22 | 40.56 | 40.86 | 1,016,320 | -0.46(-1.12%) |
May 30, 2008 | 41.43 | 41.55 | 41.00 | 41.33 | 654,650 | +0.15(+0.36%) |
May 29, 2008 | 40.79 | 41.36 | 40.78 | 41.18 | 857,624 | -0.37(-0.88%) |
May 28, 2008 | 41.51 | 41.61 | 40.99 | 41.55 | 705,056 | +0.15(+0.37%) |
May 27, 2008 | 41.03 | 41.49 | 41.01 | 41.39 | 1,044,139 | -1.07(-2.52%) |
May 26, 2008 | 42.55 | 42.64 | 42.24 | 42.46 | 0 | +0.00(+0.00%) |
May 23, 2008 | 42.55 | 42.64 | 42.24 | 42.46 | 714,614 | +0.07(+0.17%) |
May 22, 2008 | 41.90 | 42.80 | 41.87 | 42.39 | 856,542 | +0.08(+0.19%) |
May 21, 2008 | 42.87 | 43.03 | 42.19 | 42.31 | 1,218,721 | -1.23(-2.82%) |
May 20, 2008 | 43.71 | 43.84 | 43.19 | 43.54 | 548,644 | -0.15(-0.33%) |
May 19, 2008 | 43.76 | 44.14 | 43.59 | 43.68 | 1,032,928 | -0.43(-0.98%) |
May 16, 2008 | 44.04 | 44.27 | 43.83 | 44.11 | 820,279 | -0.43(-0.97%) |
May 15, 2008 | 44.02 | 44.60 | 43.93 | 44.54 | 805,115 | +0.88(+2.01%) |
May 14, 2008 | 43.96 | 44.14 | 43.67 | 43.67 | 590,956 | -0.36(-0.81%) |
May 13, 2008 | 44.20 | 44.48 | 43.84 | 44.02 | 571,504 | -0.24(-0.55%) |
May 12, 2008 | 43.99 | 44.46 | 43.64 | 44.27 | 698,968 | +0.28(+0.63%) |
May 09, 2008 | 43.71 | 44.06 | 43.43 | 43.99 | 562,078 | +0.03(+0.07%) |
May 08, 2008 | 44.02 | 44.37 | 43.40 | 43.96 | 1,219,459 | +0.32(+0.74%) |
May 07, 2008 | 44.43 | 44.76 | 43.50 | 43.63 | 1,267,574 | -0.67(-1.52%) |
May 06, 2008 | 43.99 | 44.56 | 43.80 | 44.31 | 989,113 | -0.58(-1.28%) |
May 05, 2008 | 44.92 | 45.14 | 44.68 | 44.88 | 607,696 | -0.18(-0.40%) |
May 02, 2008 | 45.28 | 45.36 | 44.70 | 45.06 | 987,875 | +0.31(+0.69%) |
May 01, 2008 | 43.76 | 44.86 | 42.74 | 44.75 | 1,725,725 | +1.43(+3.30%) |
Apr 30, 2008 | 42.91 | 43.96 | 42.74 | 43.33 | 2,333,539 | +0.37(+0.87%) |
Apr 29, 2008 | 43.19 | 43.33 | 42.77 | 42.95 | 1,201,377 | -2.45(-5.40%) |
Apr 28, 2008 | 45.64 | 45.87 | 45.12 | 45.40 | 1,265,672 | +0.81(+1.82%) |
Apr 25, 2008 | 44.64 | 44.91 | 43.99 | 44.59 | 1,607,331 | +0.69(+1.57%) |
Apr 24, 2008 | 42.88 | 44.15 | 42.70 | 43.90 | 1,890,565 | +1.85(+4.40%) |
Apr 23, 2008 | 41.59 | 42.18 | 41.33 | 42.05 | 1,040,304 | -0.88(-2.04%) |
Apr 22, 2008 | 42.79 | 43.16 | 42.63 | 42.93 | 660,552 | -0.73(-1.67%) |
Apr 21, 2008 | 43.38 | 43.71 | 42.98 | 43.66 | 656,172 | +0.25(+0.58%) |
Apr 18, 2008 | 43.47 | 43.66 | 43.12 | 43.41 | 1,412,549 | +0.44(+1.02%) |
Apr 17, 2008 | 42.43 | 43.18 | 42.17 | 42.97 | 1,215,630 | -0.41(-0.95%) |
Apr 16, 2008 | 42.84 | 43.46 | 42.77 | 43.38 | 927,707 | +1.06(+2.51%) |
Apr 15, 2008 | 42.24 | 42.86 | 42.05 | 42.32 | 1,001,331 | +0.16(+0.39%) |
Apr 14, 2008 | 42.55 | 42.71 | 42.15 | 42.16 | 1,718,828 | -1.41(-3.24%) |
Apr 11, 2008 | 43.67 | 44.40 | 43.47 | 43.57 | 1,133,829 | -0.15(-0.33%) |
Apr 10, 2008 | 44.38 | 44.62 | 43.50 | 43.71 | 1,371,802 | -0.90(-2.02%) |
Apr 09, 2008 | 45.60 | 45.60 | 44.59 | 44.62 | 859,495 | -1.34(-2.92%) |
Apr 08, 2008 | 46.25 | 46.39 | 45.68 | 45.96 | 676,615 | -0.36(-0.77%) |
Apr 07, 2008 | 46.87 | 46.87 | 46.17 | 46.31 | 1,130,804 | +0.81(+1.78%) |
Apr 04, 2008 | 45.75 | 45.93 | 45.17 | 45.50 | 731,849 | -0.03(-0.07%) |
Apr 03, 2008 | 44.70 | 45.59 | 44.54 | 45.53 | 1,581,942 | -0.39(-0.85%) |
Apr 02, 2008 | 46.46 | 46.75 | 45.56 | 45.92 | 2,251,075 | +1.23(+2.74%) |
Apr 01, 2008 | 43.69 | 44.74 | 43.29 | 44.70 | 2,333,795 | +3.38(+8.18%) |
Mar 31, 2008 | 40.84 | 41.86 | 40.78 | 41.32 | 865,420 | +0.64(+1.58%) |
Mar 28, 2008 | 41.21 | 41.51 | 40.44 | 40.68 | 1,141,337 | -0.17(-0.42%) |
Mar 27, 2008 | 42.16 | 42.16 | 40.76 | 40.85 | 1,173,635 | -0.48(-1.16%) |
Mar 26, 2008 | 41.46 | 41.56 | 40.65 | 41.33 | 1,377,819 | -0.31(-0.74%) |
Mar 25, 2008 | 41.34 | 41.90 | 40.95 | 41.64 | 1,458,370 | +0.37(+0.89%) |
Mar 24, 2008 | 39.97 | 42.23 | 39.97 | 41.27 | 2,464,904 | +1.09(+2.71%) |
Mar 21, 2008 | 37.42 | 40.39 | 37.36 | 40.18 | 4,024,484 | +0.00(+0.00%) |
Mar 20, 2008 | 37.42 | 40.39 | 37.36 | 40.18 | 4,024,484 | -0.30(-0.74%) |
Mar 19, 2008 | 42.72 | 43.02 | 40.48 | 40.48 | 2,408,742 | -1.44(-3.43%) |
Mar 18, 2008 | 39.61 | 41.95 | 39.61 | 41.92 | 3,406,572 | +4.39(+11.68%) |
Mar 17, 2008 | 37.24 | 38.46 | 35.87 | 37.53 | 5,126,476 | -2.09(-5.27%) |
Mar 14, 2008 | 41.63 | 41.63 | 39.14 | 39.62 | 4,564,273 | -1.67(-4.05%) |
Mar 13, 2008 | 40.48 | 41.68 | 40.04 | 41.29 | 3,569,335 | -0.28(-0.66%) |
Mar 12, 2008 | 42.22 | 42.32 | 41.45 | 41.57 | 2,970,639 | +0.87(+2.14%) |
Mar 11, 2008 | 40.06 | 40.77 | 39.09 | 40.70 | 5,054,663 | +2.90(+7.67%) |
Mar 10, 2008 | 38.56 | 38.68 | 37.75 | 37.80 | 2,480,026 | -1.05(-2.70%) |
Mar 07, 2008 | 38.86 | 39.65 | 38.40 | 38.85 | 2,006,691 | +0.10(+0.25%) |
Mar 06, 2008 | 39.08 | 39.25 | 38.70 | 38.75 | 1,731,288 | -0.78(-1.97%) |
Mar 05, 2008 | 40.08 | 40.22 | 39.09 | 39.53 | 1,887,818 | -0.54(-1.34%) |
Mar 04, 2008 | 39.87 | 40.23 | 39.39 | 40.07 | 1,908,220 | -0.17(-0.42%) |
Mar 03, 2008 | 40.50 | 40.58 | 39.70 | 40.24 | 1,870,905 | +0.51(+1.29%) |
Feb 29, 2008 | 40.16 | 40.57 | 39.57 | 39.73 | 1,440,323 | -1.54(-3.74%) |
Feb 28, 2008 | 41.02 | 41.65 | 40.88 | 41.27 | 1,998,846 | -0.23(-0.55%) |
Feb 27, 2008 | 41.03 | 42.02 | 40.90 | 41.50 | 4,186,365 | +0.45(+1.11%) |
Feb 26, 2008 | 40.36 | 41.16 | 40.13 | 41.04 | 1,968,202 | +1.03(+2.58%) |
Feb 25, 2008 | 39.38 | 40.13 | 38.89 | 40.01 | 1,703,902 | +0.66(+1.67%) |
Feb 22, 2008 | 38.98 | 39.41 | 38.36 | 39.35 | 3,104,943 | +0.60(+1.55%) |
Feb 21, 2008 | 39.07 | 39.29 | 38.66 | 38.75 | 3,034,715 | -1.27(-3.17%) |
Feb 20, 2008 | 38.89 | 40.30 | 38.79 | 40.02 | 3,431,569 | +0.86(+2.20%) |
Feb 19, 2008 | 39.40 | 39.83 | 38.83 | 39.16 | 3,234,834 | -2.16(-5.23%) |
Feb 18, 2008 | 40.80 | 41.38 | 40.68 | 41.32 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 40.80 | 41.38 | 40.68 | 41.32 | 1,703,899 | +0.06(+0.16%) |
Feb 14, 2008 | 41.90 | 42.18 | 41.25 | 41.25 | 2,489,685 | -1.11(-2.63%) |
Feb 13, 2008 | 42.69 | 42.82 | 41.55 | 42.37 | 1,893,966 | +0.50(+1.18%) |
Feb 12, 2008 | 41.39 | 42.49 | 41.13 | 41.87 | 2,212,207 | +0.59(+1.44%) |
Feb 11, 2008 | 42.42 | 42.46 | 41.12 | 41.28 | 1,798,855 | -0.72(-1.72%) |
Feb 08, 2008 | 41.52 | 42.27 | 41.50 | 42.00 | 1,361,986 | -0.37(-0.88%) |
Feb 07, 2008 | 41.90 | 42.59 | 41.47 | 42.38 | 1,570,635 | +0.31(+0.73%) |
Feb 06, 2008 | 42.00 | 42.89 | 41.68 | 42.07 | 2,199,135 | -0.81(-1.89%) |
Feb 05, 2008 | 43.76 | 44.18 | 42.74 | 42.88 | 2,015,104 | -2.79(-6.12%) |
Feb 04, 2008 | 46.45 | 46.45 | 45.67 | 45.67 | 721,652 | -1.70(-3.58%) |
Feb 01, 2008 | 47.22 | 47.43 | 46.33 | 47.37 | 2,098,176 | +1.27(+2.75%) |
Jan 31, 2008 | 43.59 | 46.53 | 43.54 | 46.10 | 1,794,236 | -0.16(-0.35%) |
Jan 30, 2008 | 45.83 | 47.67 | 45.27 | 46.26 | 2,781,898 | +0.76(+1.66%) |
Jan 29, 2008 | 45.40 | 45.62 | 44.91 | 45.51 | 871,331 | +0.45(+1.01%) |
Jan 28, 2008 | 44.14 | 45.05 | 43.59 | 45.05 | 1,675,672 | +1.24(+2.84%) |
Jan 25, 2008 | 45.72 | 46.03 | 43.59 | 43.81 | 1,816,125 | -1.06(-2.37%) |
Jan 24, 2008 | 43.84 | 45.07 | 43.84 | 44.88 | 5,306,726 | +1.80(+4.19%) |
Jan 23, 2008 | 39.89 | 43.20 | 39.73 | 43.07 | 3,115,041 | +2.02(+4.93%) |
Jan 22, 2008 | 38.65 | 41.47 | 38.62 | 41.05 | 2,855,260 | -0.83(-1.98%) |
Jan 21, 2008 | 42.30 | 42.72 | 41.16 | 41.88 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 42.30 | 42.72 | 41.16 | 41.88 | 1,783,295 | -0.59(-1.40%) |
Jan 17, 2008 | 44.11 | 44.19 | 42.34 | 42.47 | 1,711,382 | -1.70(-3.84%) |
Jan 16, 2008 | 44.32 | 44.93 | 43.85 | 44.17 | 2,683,442 | -1.96(-4.24%) |
Jan 15, 2008 | 46.52 | 46.65 | 46.01 | 46.13 | 1,209,592 | -1.23(-2.61%) |
Jan 14, 2008 | 47.35 | 47.51 | 46.96 | 47.36 | 726,130 | +1.07(+2.32%) |
Jan 11, 2008 | 46.30 | 46.93 | 45.96 | 46.29 | 1,588,447 | -0.53(-1.13%) |
Jan 10, 2008 | 45.87 | 47.30 | 45.60 | 46.82 | 2,060,670 | +0.56(+1.21%) |
Jan 09, 2008 | 45.44 | 46.26 | 45.01 | 46.26 | 2,314,432 | +1.41(+3.13%) |
Jan 08, 2008 | 46.32 | 46.75 | 44.84 | 44.85 | 5,215,554 | -1.71(-3.68%) |
Jan 07, 2008 | 46.78 | 46.82 | 46.18 | 46.57 | 1,830,057 | -1.04(-2.18%) |
Jan 04, 2008 | 48.12 | 48.22 | 47.51 | 47.60 | 889,614 | -0.93(-1.91%) |
Jan 03, 2008 | 48.21 | 48.83 | 48.04 | 48.53 | 732,367 | +0.06(+0.13%) |
Jan 02, 2008 | 48.80 | 49.21 | 48.08 | 48.47 | 790,427 | -0.34(-0.70%) |
Jan 01, 2008 | 48.73 | 49.13 | 48.17 | 48.81 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 48.73 | 49.13 | 48.17 | 48.81 | 619,449 | -0.06(-0.12%) |
Dec 28, 2007 | 48.99 | 49.07 | 48.55 | 48.86 | 592,211 | +0.46(+0.96%) |
Dec 27, 2007 | 48.76 | 49.00 | 48.30 | 48.40 | 456,844 | -0.36(-0.73%) |
Dec 26, 2007 | 48.66 | 48.83 | 48.42 | 48.76 | 356,282 | +0.20(+0.42%) |
Dec 24, 2007 | 48.03 | 48.72 | 48.03 | 48.55 | 199,238 | +0.29(+0.61%) |
Dec 21, 2007 | 47.95 | 48.30 | 47.76 | 48.26 | 541,995 | +0.64(+1.35%) |
Dec 20, 2007 | 47.64 | 47.82 | 47.24 | 47.62 | 1,230,895 | +0.38(+0.81%) |
Dec 19, 2007 | 47.72 | 47.87 | 46.92 | 47.24 | 1,003,754 | -0.49(-1.02%) |
Dec 18, 2007 | 48.34 | 48.42 | 47.09 | 47.73 | 984,925 | +0.00(+0.00%) |
Dec 17, 2007 | 47.92 | 48.34 | 47.66 | 47.73 | 1,117,241 | -0.97(-2.00%) |
Dec 14, 2007 | 48.81 | 49.64 | 48.62 | 48.70 | 1,038,429 | -1.39(-2.77%) |
Dec 13, 2007 | 49.69 | 50.09 | 49.24 | 50.09 | 1,147,653 | -0.98(-1.92%) |
Dec 12, 2007 | 52.11 | 52.23 | 50.45 | 51.07 | 1,354,025 | +0.92(+1.83%) |
Dec 11, 2007 | 51.47 | 52.06 | 49.97 | 50.15 | 1,381,635 | -1.52(-2.94%) |
Dec 10, 2007 | 51.81 | 52.06 | 51.32 | 51.67 | 1,086,586 | +1.40(+2.79%) |
Dec 07, 2007 | 50.51 | 50.83 | 50.10 | 50.27 | 1,266,322 | +0.20(+0.41%) |
Dec 06, 2007 | 49.42 | 50.08 | 49.21 | 50.07 | 758,195 | +0.94(+1.92%) |
Dec 05, 2007 | 49.34 | 49.46 | 48.76 | 49.12 | 994,591 | +0.52(+1.07%) |
Dec 04, 2007 | 48.46 | 48.97 | 48.34 | 48.60 | 646,989 | -0.31(-0.63%) |
Dec 03, 2007 | 48.86 | 49.19 | 48.52 | 48.91 | 1,935,849 | -0.07(-0.15%) |
Nov 30, 2007 | 50.07 | 50.33 | 48.81 | 48.99 | 1,353,298 | +0.03(+0.07%) |
Nov 29, 2007 | 48.81 | 49.09 | 48.60 | 48.95 | 1,768,650 | -0.19(-0.40%) |
Nov 28, 2007 | 48.01 | 49.32 | 47.95 | 49.15 | 1,400,289 | +2.10(+4.45%) |
Nov 27, 2007 | 46.96 | 47.26 | 46.42 | 47.05 | 1,538,209 | +1.63(+3.59%) |
Nov 26, 2007 | 46.29 | 46.41 | 45.40 | 45.42 | 807,556 | -1.01(-2.17%) |
Nov 23, 2007 | 46.17 | 47.02 | 46.17 | 46.43 | 657,434 | +0.47(+1.02%) |
Nov 21, 2007 | 45.90 | 46.48 | 45.39 | 45.96 | 1,283,844 | -0.67(-1.43%) |
Nov 20, 2007 | 46.83 | 47.34 | 45.55 | 46.62 | 2,011,915 | -0.75(-1.58%) |
Nov 19, 2007 | 47.67 | 47.78 | 47.14 | 47.37 | 1,122,551 | -1.58(-3.23%) |
Nov 16, 2007 | 48.59 | 49.20 | 48.17 | 48.95 | 963,930 | +0.02(+0.05%) |
Nov 15, 2007 | 49.28 | 49.60 | 48.49 | 48.93 | 948,907 | -0.63(-1.26%) |
Nov 14, 2007 | 50.59 | 50.63 | 49.46 | 49.55 | 1,430,318 | -0.55(-1.10%) |
Nov 13, 2007 | 48.87 | 50.17 | 48.87 | 50.11 | 1,226,952 | +2.39(+5.00%) |
Nov 12, 2007 | 48.25 | 48.89 | 47.72 | 47.72 | 1,123,717 | -0.64(-1.33%) |
Nov 09, 2007 | 48.08 | 49.16 | 47.59 | 48.36 | 2,149,670 | -1.15(-2.33%) |
Nov 08, 2007 | 49.66 | 49.70 | 48.04 | 49.51 | 2,580,580 | +0.58(+1.20%) |
Nov 07, 2007 | 50.06 | 50.29 | 48.83 | 48.93 | 2,095,150 | -1.95(-3.83%) |
Nov 06, 2007 | 50.76 | 50.92 | 50.06 | 50.88 | 1,038,675 | +0.73(+1.46%) |
Nov 05, 2007 | 49.58 | 50.38 | 49.53 | 50.15 | 1,699,422 | -1.02(-2.00%) |
Nov 02, 2007 | 51.58 | 51.58 | 50.37 | 51.17 | 3,035,863 | -1.05(-2.01%) |
Nov 01, 2007 | 52.54 | 52.66 | 51.69 | 52.22 | 1,780,833 | -2.76(-5.02%) |
Oct 31, 2007 | 54.79 | 55.17 | 54.08 | 54.98 | 2,628,643 | +1.06(+1.96%) |
Oct 30, 2007 | 53.52 | 54.15 | 53.52 | 53.92 | 2,358,477 | +0.37(+0.70%) |
Oct 29, 2007 | 53.58 | 53.84 | 53.20 | 53.55 | 1,077,218 | -0.17(-0.32%) |
Oct 26, 2007 | 53.46 | 53.77 | 53.03 | 53.72 | 1,387,774 | +1.42(+2.72%) |
Oct 25, 2007 | 53.01 | 53.02 | 52.25 | 52.30 | 1,319,185 | -1.15(-2.14%) |
Oct 24, 2007 | 52.93 | 53.48 | 52.54 | 53.44 | 1,688,725 | -0.20(-0.38%) |
Oct 23, 2007 | 53.65 | 53.78 | 53.31 | 53.65 | 718,884 | +0.14(+0.26%) |
Oct 22, 2007 | 53.16 | 53.65 | 52.96 | 53.51 | 633,795 | +0.07(+0.14%) |
Oct 19, 2007 | 54.21 | 54.22 | 53.31 | 53.44 | 752,254 | -1.62(-2.95%) |
Oct 18, 2007 | 54.53 | 55.16 | 54.52 | 55.06 | 651,773 | +0.34(+0.62%) |
Oct 17, 2007 | 55.16 | 55.22 | 54.26 | 54.72 | 627,392 | +0.15(+0.27%) |
Oct 16, 2007 | 54.71 | 54.94 | 54.35 | 54.57 | 816,410 | -0.73(-1.32%) |
Oct 15, 2007 | 55.69 | 55.79 | 55.05 | 55.30 | 736,493 | -0.63(-1.13%) |
Oct 12, 2007 | 55.63 | 56.08 | 55.47 | 55.94 | 596,853 | +0.16(+0.29%) |
Oct 11, 2007 | 55.92 | 56.43 | 55.67 | 55.77 | 1,284,091 | -0.42(-0.75%) |
Oct 10, 2007 | 56.42 | 56.51 | 55.93 | 56.20 | 1,364,993 | -0.03(-0.06%) |
Oct 09, 2007 | 55.37 | 56.23 | 55.33 | 56.23 | 947,799 | +0.24(+0.42%) |
Oct 08, 2007 | 55.99 | 56.10 | 55.78 | 55.99 | 453,396 | -0.54(-0.95%) |
Oct 05, 2007 | 56.10 | 56.75 | 55.98 | 56.53 | 452,165 | +0.15(+0.26%) |
Oct 04, 2007 | 56.41 | 56.56 | 56.12 | 56.38 | 459,923 | +0.38(+0.68%) |
Oct 03, 2007 | 56.53 | 56.58 | 55.89 | 56.00 | 723,932 | -0.02(-0.03%) |
Oct 02, 2007 | 55.90 | 56.05 | 55.67 | 56.02 | 889,923 | +0.80(+1.46%) |