Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 49.73 | 50.56 | 49.34 | 50.56 | 5,567 | +1.86(+3.82%) |
Nov 26, 2008 | 48.20 | 48.76 | 47.45 | 48.70 | 5,082 | +0.08(+0.16%) |
Nov 25, 2008 | 49.70 | 49.93 | 48.62 | 48.62 | 5,940 | +2.02(+4.33%) |
Nov 24, 2008 | 45.40 | 46.60 | 45.40 | 46.60 | 5,218 | +3.35(+7.75%) |
Nov 21, 2008 | 44.25 | 44.25 | 42.35 | 43.25 | 4,824 | -0.55(-1.26%) |
Nov 20, 2008 | 44.98 | 45.30 | 43.78 | 43.80 | 2,305 | -0.71(-1.60%) |
Nov 19, 2008 | 47.34 | 47.53 | 44.51 | 44.51 | 5,331 | -3.19(-6.69%) |
Nov 18, 2008 | 48.65 | 48.65 | 47.30 | 47.70 | 1,000 | -0.30(-0.62%) |
Nov 17, 2008 | 47.09 | 48.50 | 47.09 | 48.00 | 1,800 | +0.89(+1.89%) |
Nov 14, 2008 | 46.96 | 47.11 | 46.74 | 47.11 | 600 | -1.39(-2.87%) |
Nov 13, 2008 | 47.00 | 48.50 | 44.35 | 48.50 | 4,431 | +4.35(+9.85%) |
Nov 12, 2008 | 45.50 | 45.50 | 44.15 | 44.15 | 700 | -3.15(-6.66%) |
Nov 11, 2008 | 46.18 | 47.30 | 46.18 | 47.30 | 4,622 | -2.05(-4.15%) |
Nov 10, 2008 | 49.22 | 49.35 | 48.50 | 49.35 | 956 | +1.50(+3.13%) |
Nov 07, 2008 | 46.61 | 47.90 | 46.04 | 47.85 | 3,500 | +3.12(+6.98%) |
Nov 06, 2008 | 45.25 | 45.25 | 44.73 | 44.73 | 400 | -6.42(-12.55%) |
Nov 05, 2008 | 51.75 | 51.91 | 51.15 | 51.15 | 1,100 | +0.40(+0.79%) |
Nov 04, 2008 | 50.75 | 50.75 | 49.02 | 50.75 | 1,339 | +3.50(+7.41%) |
Nov 03, 2008 | 47.25 | 47.25 | 47.25 | 0 | +0.00(+0.00%) | |
Oct 31, 2008 | 46.50 | 47.25 | 46.25 | 47.25 | 900 | -0.05(-0.11%) |
Oct 30, 2008 | 47.50 | 47.75 | 46.15 | 47.30 | 2,330 | -0.65(-1.36%) |
Oct 29, 2008 | 47.25 | 47.95 | 46.81 | 47.95 | 600 | +2.98(+6.63%) |
Oct 28, 2008 | 41.25 | 44.97 | 41.25 | 44.97 | 1,296 | +4.62(+11.45%) |
Oct 27, 2008 | 40.05 | 41.65 | 39.65 | 40.35 | 30,226 | -3.41(-7.79%) |
Oct 24, 2008 | 43.76 | 43.76 | 42.70 | 43.76 | 510 | -2.64(-5.69%) |
Oct 23, 2008 | 46.40 | 46.40 | 43.95 | 46.40 | 1,198 | +1.41(+3.13%) |
Oct 22, 2008 | 44.99 | 46.56 | 44.99 | 44.99 | 3,202 | -4.56(-9.20%) |
Oct 21, 2008 | 49.55 | 49.55 | 48.80 | 49.55 | 2,070 | +0.60(+1.23%) |
Oct 20, 2008 | 48.95 | 48.95 | 47.81 | 48.95 | 1,573 | +1.45(+3.05%) |
Oct 17, 2008 | 47.50 | 47.50 | 45.35 | 47.50 | 6,799 | +1.70(+3.71%) |
Oct 16, 2008 | 45.80 | 45.90 | 43.62 | 45.80 | 5,705 | -0.41(-0.89%) |
Oct 15, 2008 | 46.21 | 47.85 | 46.21 | 46.21 | 2,436 | -2.39(-4.92%) |
Oct 14, 2008 | 49.35 | 49.75 | 48.60 | 48.60 | 934 | -0.75(-1.52%) |
Oct 13, 2008 | 49.35 | 49.35 | 48.06 | 49.35 | 5,700 | +5.20(+11.78%) |
Oct 10, 2008 | 44.15 | 44.90 | 44.15 | 44.15 | 600 | -4.10(-8.50%) |
Oct 09, 2008 | 48.25 | 48.25 | 48.25 | 48.25 | 343 | -1.25(-2.53%) |
Oct 08, 2008 | 49.50 | 49.54 | 48.00 | 49.50 | 3,533 | +0.90(+1.85%) |
Oct 07, 2008 | 53.25 | 51.60 | 48.60 | 48.60 | 7,373 | -4.65(-8.73%) |
Oct 06, 2008 | 53.25 | 54.25 | 51.25 | 53.25 | 3,313 | -4.10(-7.15%) |
Oct 03, 2008 | 57.35 | 58.02 | 57.35 | 57.35 | 330 | -0.20(-0.35%) |
Oct 02, 2008 | 57.55 | 58.50 | 57.55 | 57.55 | 1,526 | -1.23(-2.09%) |
Oct 01, 2008 | 58.78 | 58.78 | 58.00 | 58.78 | 15,760 | -0.07(-0.12%) |
Sep 30, 2008 | 58.85 | 58.85 | 57.50 | 58.85 | 4,200 | +4.85(+8.98%) |
Sep 29, 2008 | 60.25 | 58.30 | 54.00 | 54.00 | 1,400 | -6.25(-10.37%) |
Sep 26, 2008 | 60.25 | 61.36 | 60.05 | 60.25 | 1,593 | -1.95(-3.14%) |
Sep 25, 2008 | 62.20 | 62.20 | 62.20 | 62.20 | 0 | +0.00(+0.00%) |
Sep 24, 2008 | 62.20 | 62.20 | 61.20 | 62.20 | 9,945 | +0.50(+0.81%) |
Sep 23, 2008 | 66.00 | 62.80 | 60.55 | 61.70 | 23,723 | -4.30(-6.52%) |
Sep 22, 2008 | 66.00 | 66.00 | 66.00 | 0 | +0.00(+0.00%) | |
Sep 19, 2008 | 66.00 | 66.00 | 66.00 | 66.00 | 212 | +3.21(+5.11%) |
Sep 18, 2008 | 62.79 | 62.79 | 62.05 | 62.79 | 5,000 | -2.06(-3.18%) |
Sep 17, 2008 | 64.85 | 64.85 | 64.85 | 0 | +0.00(+0.00%) | |
Sep 16, 2008 | 64.85 | 66.22 | 63.76 | 64.85 | 2,904 | +2.24(+3.58%) |
Sep 15, 2008 | 62.61 | 62.61 | 62.61 | 62.61 | 374 | -0.25(-0.40%) |
Sep 12, 2008 | 62.86 | 62.86 | 62.00 | 62.86 | 662 | +0.61(+0.98%) |
Sep 11, 2008 | 62.25 | 62.25 | 60.87 | 62.25 | 600 | -0.45(-0.72%) |
Sep 10, 2008 | 62.70 | 63.10 | 62.00 | 62.70 | 4,798 | +0.70(+1.13%) |
Sep 09, 2008 | 62.00 | 63.50 | 62.00 | 62.00 | 3,866 | -0.75(-1.20%) |
Sep 08, 2008 | 62.75 | 62.75 | 62.52 | 62.75 | 1,217 | +0.35(+0.56%) |
Sep 05, 2008 | 62.40 | 62.40 | 61.27 | 62.40 | 2,572 | -1.50(-2.35%) |
Sep 04, 2008 | 63.90 | 65.02 | 63.76 | 63.90 | 1,218 | -2.80(-4.20%) |
Sep 03, 2008 | 66.70 | 66.78 | 66.25 | 66.70 | 1,830 | -1.70(-2.49%) |
Sep 02, 2008 | 68.40 | 68.40 | 68.40 | 68.40 | 222 | +0.30(+0.44%) |
Aug 29, 2008 | 68.10 | 68.10 | 67.84 | 68.10 | 332 | +2.25(+3.42%) |
Aug 28, 2008 | 65.85 | 65.85 | 65.85 | 65.85 | 0 | +0.00(+0.00%) |
Aug 27, 2008 | 65.85 | 65.85 | 65.60 | 65.85 | 600 | +0.50(+0.77%) |
Aug 26, 2008 | 65.35 | 65.80 | 65.35 | 65.35 | 600 | -0.65(-0.98%) |
Aug 25, 2008 | 66.00 | 66.50 | 66.00 | 66.00 | 822 | -1.75(-2.58%) |
Aug 22, 2008 | 67.75 | 68.10 | 67.40 | 67.75 | 7,200 | +1.85(+2.81%) |
Aug 21, 2008 | 65.90 | 65.90 | 65.90 | 65.90 | 400 | +0.50(+0.76%) |
Aug 20, 2008 | 65.40 | 65.40 | 65.05 | 65.40 | 427 | +0.65(+1.00%) |
Aug 19, 2008 | 67.75 | 66.00 | 64.75 | 64.75 | 325 | -3.00(-4.43%) |
Aug 18, 2008 | 67.75 | 67.75 | 67.75 | 67.75 | 200 | -0.85(-1.24%) |
Aug 15, 2008 | 68.60 | 68.60 | 68.60 | 0 | +0.00(+0.00%) | |
Aug 14, 2008 | 68.60 | 68.60 | 68.60 | 68.60 | 200 | +0.40(+0.59%) |
Aug 13, 2008 | 68.20 | 68.58 | 67.90 | 68.20 | 600 | -2.49(-3.52%) |
Aug 12, 2008 | 67.80 | 71.75 | 70.65 | 70.69 | 1,051 | +2.89(+4.26%) |
Aug 11, 2008 | 67.80 | 68.35 | 67.80 | 67.80 | 6,268 | +1.80(+2.73%) |
Aug 08, 2008 | 66.00 | 66.00 | 64.04 | 66.00 | 1,673 | -0.45(-0.68%) |
Aug 07, 2008 | 66.45 | 66.45 | 66.37 | 66.45 | 3,858 | -2.60(-3.77%) |
Aug 06, 2008 | 69.05 | 69.05 | 67.75 | 69.05 | 6,772 | +1.85(+2.75%) |
Aug 05, 2008 | 67.20 | 67.55 | 66.70 | 67.20 | 5,900 | +2.00(+3.07%) |
Aug 04, 2008 | 65.20 | 66.00 | 65.20 | 65.20 | 915 | +0.01(+0.02%) |
Aug 01, 2008 | 65.19 | 66.25 | 65.19 | 65.19 | 1,396 | -0.01(-0.02%) |
Jul 31, 2008 | 66.30 | 65.94 | 64.75 | 65.20 | 4,338 | -1.10(-1.66%) |
Jul 30, 2008 | 65.84 | 67.55 | 66.30 | 66.30 | 6,713 | +0.46(+0.70%) |
Jul 29, 2008 | 65.84 | 65.84 | 65.84 | 65.84 | 500 | +0.54(+0.83%) |
Jul 28, 2008 | 65.30 | 66.07 | 65.30 | 65.30 | 1,043 | -2.15(-3.19%) |
Jul 25, 2008 | 67.45 | 67.55 | 67.45 | 67.45 | 1,140 | +0.62(+0.93%) |
Jul 24, 2008 | 66.83 | 66.83 | 66.78 | 66.83 | 300 | -1.08(-1.59%) |
Jul 23, 2008 | 67.91 | 68.46 | 67.35 | 67.91 | 1,543 | +2.21(+3.36%) |
Jul 22, 2008 | 65.70 | 65.80 | 65.20 | 65.70 | 1,200 | -0.10(-0.15%) |
Jul 21, 2008 | 65.96 | 65.80 | 65.33 | 65.80 | 535 | -0.16(-0.24%) |
Jul 18, 2008 | 65.96 | 66.23 | 65.95 | 65.96 | 1,140 | +0.51(+0.78%) |
Jul 17, 2008 | 62.75 | 65.45 | 65.45 | 65.45 | 2,100 | +2.70(+4.30%) |
Jul 16, 2008 | 62.75 | 62.90 | 62.05 | 62.75 | 1,044 | +1.15(+1.87%) |
Jul 15, 2008 | 61.60 | 62.03 | 61.30 | 61.60 | 414 | -1.05(-1.68%) |
Jul 14, 2008 | 62.65 | 62.65 | 62.27 | 62.65 | 400 | +1.60(+2.62%) |
Jul 11, 2008 | 61.05 | 61.90 | 61.05 | 61.05 | 1,700 | -0.20(-0.33%) |
Jul 10, 2008 | 61.25 | 61.25 | 60.90 | 61.25 | 978 | -0.50(-0.81%) |
Jul 09, 2008 | 61.75 | 62.74 | 61.75 | 61.75 | 1,000 | +0.35(+0.57%) |
Jul 08, 2008 | 61.40 | 61.44 | 60.65 | 61.40 | 1,400 | -0.50(-0.81%) |
Jul 07, 2008 | 61.90 | 61.90 | 61.18 | 61.90 | 2,679 | -0.90(-1.43%) |
Jul 04, 2008 | 62.80 | 63.05 | 62.35 | 62.80 | 3,087 | +0.00(+0.00%) |
Jul 03, 2008 | 62.80 | 63.05 | 62.35 | 62.80 | 3,087 | +1.30(+2.11%) |
Jul 02, 2008 | 61.50 | 63.00 | 61.45 | 61.50 | 10,000 | -2.50(-3.91%) |
Jul 01, 2008 | 64.00 | 64.80 | 64.00 | 64.00 | 1,380 | -1.55(-2.36%) |
Jun 30, 2008 | 65.55 | 65.80 | 65.55 | 65.55 | 400 | -1.05(-1.58%) |
Jun 27, 2008 | 66.60 | 67.20 | 66.60 | 66.60 | 361 | -1.25(-1.84%) |
Jun 26, 2008 | 67.85 | 67.95 | 67.70 | 67.85 | 1,679 | -0.90(-1.31%) |
Jun 25, 2008 | 68.75 | 68.75 | 67.96 | 68.75 | 4,036 | +1.25(+1.85%) |
Jun 24, 2008 | 67.50 | 68.00 | 67.50 | 67.50 | 1,826 | +0.80(+1.20%) |
Jun 23, 2008 | 67.50 | 66.70 | 66.25 | 66.70 | 709 | -0.80(-1.19%) |
Jun 20, 2008 | 67.50 | 67.50 | 67.50 | 67.50 | 0 | +0.00(+0.00%) |
Jun 19, 2008 | 67.50 | 67.50 | 67.50 | 67.50 | 0 | +0.00(+0.00%) |
Jun 18, 2008 | 67.50 | 68.05 | 67.50 | 67.50 | 8,524 | -2.00(-2.88%) |
Jun 17, 2008 | 69.50 | 70.30 | 69.50 | 69.50 | 2,295 | -0.40(-0.57%) |
Jun 16, 2008 | 69.90 | 69.90 | 69.45 | 69.90 | 2,342 | +0.15(+0.22%) |
Jun 13, 2008 | 69.75 | 70.00 | 69.75 | 69.75 | 878 | -1.00(-1.41%) |
Jun 12, 2008 | 70.75 | 70.75 | 70.05 | 70.75 | 8,518 | +0.16(+0.23%) |
Jun 11, 2008 | 70.59 | 70.60 | 70.19 | 70.59 | 8,762 | -0.51(-0.72%) |
Jun 10, 2008 | 71.10 | 71.10 | 70.60 | 71.10 | 521 | +1.40(+2.01%) |
Jun 09, 2008 | 69.70 | 70.35 | 69.65 | 69.70 | 1,321 | -0.50(-0.71%) |
Jun 06, 2008 | 70.20 | 70.66 | 70.20 | 70.20 | 1,300 | -1.80(-2.50%) |
Jun 05, 2008 | 72.00 | 72.65 | 71.50 | 72.00 | 4,444 | +1.80(+2.56%) |
Jun 04, 2008 | 70.20 | 70.20 | 69.15 | 70.20 | 1,718 | +2.70(+4.00%) |
Jun 03, 2008 | 67.50 | 68.09 | 67.50 | 67.50 | 737 | -2.50(-3.57%) |
Jun 02, 2008 | 70.00 | 70.00 | 69.34 | 70.00 | 588 | +0.75(+1.08%) |
May 30, 2008 | 67.00 | 69.70 | 68.91 | 69.25 | 3,903 | +2.25(+3.36%) |
May 29, 2008 | 67.00 | 67.10 | 66.91 | 67.00 | 6,500 | +0.10(+0.15%) |
May 28, 2008 | 66.90 | 66.90 | 66.90 | 66.90 | 248 | +0.56(+0.84%) |
May 27, 2008 | 65.90 | 66.75 | 66.34 | 66.34 | 648 | +0.44(+0.67%) |
May 26, 2008 | 65.90 | 65.90 | 65.90 | 65.90 | 0 | +0.00(+0.00%) |
May 23, 2008 | 65.90 | 65.90 | 65.90 | 65.90 | 0 | +0.00(+0.00%) |
May 22, 2008 | 65.90 | 66.40 | 65.90 | 65.90 | 4,429 | -0.35(-0.53%) |
May 21, 2008 | 66.25 | 66.50 | 66.25 | 66.25 | 6,100 | -0.90(-1.34%) |
May 20, 2008 | 67.15 | 67.25 | 67.15 | 67.15 | 1,540 | -1.85(-2.68%) |
May 19, 2008 | 68.20 | 69.00 | 68.50 | 69.00 | 324 | +0.80(+1.17%) |
May 16, 2008 | 68.20 | 68.20 | 67.70 | 68.20 | 692 | +1.50(+2.25%) |
May 15, 2008 | 66.70 | 66.85 | 66.70 | 66.70 | 2,062 | +0.29(+0.44%) |
May 14, 2008 | 65.95 | 66.41 | 65.95 | 66.41 | 3,038 | +0.46(+0.70%) |
May 13, 2008 | 65.95 | 65.95 | 65.95 | 65.95 | 189 | -1.25(-1.86%) |
May 12, 2008 | 67.20 | 67.20 | 66.65 | 67.20 | 668 | +0.65(+0.98%) |
May 09, 2008 | 66.65 | 66.55 | 65.95 | 66.55 | 1,651 | -0.10(-0.15%) |
May 08, 2008 | 66.65 | 66.65 | 66.65 | 66.65 | 435 | -1.05(-1.55%) |
May 07, 2008 | 67.70 | 67.70 | 67.25 | 67.70 | 471 | +0.05(+0.07%) |
May 06, 2008 | 67.65 | 68.00 | 67.65 | 67.65 | 814 | +1.31(+1.97%) |
May 05, 2008 | 66.34 | 66.75 | 66.34 | 66.34 | 864 | -0.21(-0.32%) |
May 02, 2008 | 66.05 | 67.20 | 66.55 | 66.55 | 2,774 | +0.50(+0.76%) |
May 01, 2008 | 66.05 | 66.05 | 66.05 | 66.05 | 138 | -0.80(-1.20%) |
Apr 30, 2008 | 66.85 | 67.16 | 66.85 | 66.85 | 1,368 | +1.41(+2.15%) |
Apr 29, 2008 | 65.44 | 65.45 | 65.44 | 65.44 | 1,000 | -1.04(-1.56%) |
Apr 28, 2008 | 66.48 | 66.85 | 66.48 | 66.48 | 1,162 | +0.63(+0.96%) |
Apr 25, 2008 | 65.85 | 65.85 | 65.85 | 65.85 | 0 | +0.00(+0.00%) |
Apr 24, 2008 | 65.85 | 66.50 | 65.80 | 65.85 | 15,644 | -0.15(-0.23%) |
Apr 23, 2008 | 66.00 | 66.00 | 66.00 | 66.00 | 100 | -1.00(-1.49%) |
Apr 22, 2008 | 67.00 | 67.00 | 67.00 | 67.00 | 0 | +0.00(+0.00%) |
Apr 21, 2008 | 67.00 | 67.00 | 65.90 | 67.00 | 1,224 | +1.84(+2.82%) |
Apr 18, 2008 | 65.16 | 65.16 | 64.45 | 65.16 | 1,491 | +0.76(+1.18%) |
Apr 17, 2008 | 64.40 | 64.54 | 64.30 | 64.40 | 1,677 | +4.75(+7.96%) |
Apr 16, 2008 | 59.65 | 59.65 | 58.70 | 59.65 | 3,663 | +2.40(+4.19%) |
Apr 15, 2008 | 57.25 | 57.25 | 57.25 | 57.25 | 1,556 | -0.80(-1.38%) |
Apr 14, 2008 | 58.35 | 58.40 | 58.05 | 58.05 | 437 | -0.30(-0.51%) |
Apr 11, 2008 | 57.50 | 58.65 | 58.35 | 58.35 | 3,996 | +0.85(+1.48%) |
Apr 10, 2008 | 57.50 | 57.50 | 57.50 | 57.50 | 4,051 | -1.24(-2.11%) |
Apr 09, 2008 | 58.74 | 58.74 | 58.74 | 58.74 | 273 | +0.04(+0.07%) |
Apr 08, 2008 | 60.70 | 58.97 | 58.70 | 58.70 | 1,404 | -2.00(-3.29%) |
Apr 07, 2008 | 60.70 | 60.70 | 60.35 | 60.70 | 10,100 | +0.90(+1.51%) |
Apr 04, 2008 | 59.80 | 59.80 | 59.80 | 59.80 | 200 | +0.40(+0.67%) |
Apr 03, 2008 | 59.40 | 59.70 | 59.40 | 59.40 | 7,848 | -1.70(-2.78%) |
Apr 02, 2008 | 61.10 | 61.10 | 61.10 | 61.10 | 0 | +0.00(+0.00%) |
Apr 01, 2008 | 62.15 | 61.10 | 61.10 | 61.10 | 128 | -1.05(-1.69%) |
Mar 31, 2008 | 62.15 | 62.15 | 61.60 | 62.15 | 7,000 | +1.85(+3.07%) |
Mar 28, 2008 | 59.80 | 60.30 | 60.30 | 60.30 | 700 | +0.50(+0.84%) |
Mar 27, 2008 | 58.30 | 59.80 | 59.80 | 59.80 | 639 | +1.50(+2.57%) |
Mar 26, 2008 | 57.35 | 58.90 | 57.95 | 58.30 | 6,498 | +2.80(+5.05%) |
Mar 25, 2008 | 7.350 | 55.50 | 55.50 | 55.50 | 178 | +0.00(+0.00%) |
Mar 24, 2008 | 54.15 | 55.50 | 54.05 | 55.50 | 499 | +1.35(+2.49%) |
Mar 21, 2008 | 54.15 | 54.65 | 53.75 | 54.15 | 900 | +0.00(+0.00%) |
Mar 20, 2008 | 54.15 | 54.65 | 53.75 | 54.15 | 900 | +0.55(+1.03%) |
Mar 19, 2008 | 53.60 | 55.55 | 53.60 | 53.60 | 9,454 | -1.95(-3.51%) |
Mar 18, 2008 | 53.52 | 55.69 | 55.55 | 55.55 | 744 | +2.03(+3.79%) |
Mar 17, 2008 | 53.52 | 53.52 | 53.49 | 53.52 | 1,800 | -0.78(-1.44%) |
Mar 14, 2008 | 56.45 | 54.30 | 54.30 | 54.30 | 257 | -2.15(-3.81%) |
Mar 13, 2008 | 56.35 | 56.45 | 55.70 | 56.45 | 2,639 | +0.10(+0.18%) |
Mar 12, 2008 | 56.35 | 56.85 | 56.35 | 56.35 | 3,099 | -0.10(-0.18%) |
Mar 11, 2008 | 56.45 | 56.45 | 55.45 | 56.45 | 1,348 | +0.95(+1.71%) |
Mar 10, 2008 | 55.50 | 55.50 | 55.00 | 55.50 | 446 | -1.30(-2.29%) |
Mar 07, 2008 | 56.80 | 56.95 | 56.80 | 56.80 | 555 | -0.53(-0.92%) |
Mar 06, 2008 | 58.00 | 57.35 | 57.30 | 57.33 | 905 | -0.67(-1.16%) |
Mar 05, 2008 | 56.00 | 58.00 | 56.50 | 58.00 | 6,621 | +2.00(+3.57%) |
Mar 04, 2008 | 56.00 | 56.65 | 56.00 | 56.00 | 904 | -0.10(-0.18%) |
Mar 03, 2008 | 56.10 | 56.95 | 56.10 | 56.10 | 1,192 | -0.10(-0.18%) |
Feb 29, 2008 | 58.05 | 56.20 | 56.20 | 56.20 | 900 | -1.85(-3.19%) |
Feb 28, 2008 | 58.05 | 58.80 | 57.95 | 58.05 | 123,729 | -0.80(-1.36%) |
Feb 27, 2008 | 58.85 | 59.50 | 58.85 | 58.85 | 115,434 | +0.65(+1.12%) |
Feb 26, 2008 | 58.20 | 58.20 | 57.45 | 58.20 | 12,950 | +2.05(+3.65%) |
Feb 25, 2008 | 56.15 | 57.00 | 55.30 | 56.15 | 4,460 | +0.55(+0.99%) |
Feb 22, 2008 | 54.85 | 55.60 | 55.30 | 55.60 | 4,018 | +0.75(+1.37%) |
Feb 21, 2008 | 54.20 | 55.65 | 54.85 | 54.85 | 3,168 | +0.65(+1.20%) |
Feb 20, 2008 | 54.65 | 55.25 | 53.65 | 54.20 | 5,425 | -0.45(-0.82%) |
Feb 19, 2008 | 53.30 | 54.65 | 54.35 | 54.65 | 2,809 | +1.35(+2.53%) |
Feb 18, 2008 | 53.30 | 53.30 | 53.30 | 53.30 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 53.30 | 53.30 | 53.30 | 53.30 | 0 | +0.00(+0.00%) |
Feb 14, 2008 | 53.30 | 54.20 | 53.27 | 53.30 | 3,240 | +0.95(+1.81%) |
Feb 13, 2008 | 52.35 | 52.95 | 52.30 | 52.35 | 2,437 | +1.45(+2.85%) |
Feb 12, 2008 | 50.90 | 51.90 | 50.90 | 50.90 | 8,051 | -0.05(-0.10%) |
Feb 11, 2008 | 50.95 | 51.00 | 50.45 | 50.95 | 2,040 | -0.55(-1.07%) |
Feb 08, 2008 | 51.50 | 52.65 | 51.50 | 51.50 | 3,042 | -0.10(-0.19%) |
Feb 07, 2008 | 52.00 | 51.75 | 50.65 | 51.60 | 2,850 | -0.40(-0.77%) |
Feb 06, 2008 | 52.00 | 53.10 | 52.00 | 52.00 | 4,728 | -0.14(-0.27%) |
Feb 05, 2008 | 54.95 | 52.95 | 52.00 | 52.14 | 16,869 | -2.81(-5.11%) |
Feb 04, 2008 | 55.15 | 54.95 | 54.40 | 54.95 | 3,572 | -0.20(-0.36%) |
Feb 01, 2008 | 54.35 | 55.15 | 54.25 | 55.15 | 7,192 | +0.80(+1.47%) |
Jan 31, 2008 | 54.35 | 54.37 | 53.45 | 54.35 | 1,155 | -0.65(-1.18%) |
Jan 30, 2008 | 55.00 | 55.00 | 53.60 | 55.00 | 1,893 | -1.60(-2.83%) |
Jan 29, 2008 | 56.60 | 56.60 | 55.90 | 56.60 | 1,927 | +0.65(+1.16%) |
Jan 28, 2008 | 56.00 | 55.95 | 54.55 | 55.95 | 1,181 | -0.05(-0.09%) |
Jan 25, 2008 | 54.05 | 57.30 | 56.00 | 56.00 | 1,304 | +1.95(+3.61%) |
Jan 24, 2008 | 54.05 | 55.10 | 53.60 | 54.05 | 1,259 | +1.20(+2.27%) |
Jan 23, 2008 | 52.85 | 52.85 | 50.70 | 52.85 | 2,383 | +1.20(+2.32%) |
Jan 22, 2008 | 52.95 | 51.75 | 50.60 | 51.65 | 2,613 | -1.30(-2.46%) |
Jan 21, 2008 | 52.95 | 54.40 | 52.95 | 52.95 | 1,282 | +0.00(+0.00%) |
Jan 18, 2008 | 52.95 | 54.40 | 52.95 | 52.95 | 1,282 | -0.71(-1.32%) |
Jan 17, 2008 | 53.66 | 55.00 | 53.00 | 53.66 | 4,775 | +0.66(+1.25%) |
Jan 16, 2008 | 53.00 | 53.80 | 53.00 | 53.00 | 795 | -0.35(-0.66%) |
Jan 15, 2008 | 55.20 | 54.45 | 53.20 | 53.35 | 10,776 | -1.85(-3.35%) |
Jan 14, 2008 | 54.15 | 55.95 | 55.20 | 55.20 | 1,515 | +1.05(+1.94%) |
Jan 11, 2008 | 54.15 | 54.55 | 54.10 | 54.15 | 8,339 | -0.25(-0.46%) |
Jan 10, 2008 | 54.40 | 54.55 | 53.60 | 54.40 | 2,800 | +0.25(+0.46%) |
Jan 09, 2008 | 55.00 | 54.15 | 53.25 | 54.15 | 10,306 | -0.85(-1.55%) |
Jan 08, 2008 | 55.00 | 55.90 | 55.00 | 55.00 | 8,980 | +0.75(+1.38%) |
Jan 07, 2008 | 57.25 | 55.25 | 54.25 | 54.25 | 1,104 | -3.00(-5.24%) |
Jan 04, 2008 | 57.25 | 57.70 | 56.85 | 57.25 | 10,451 | -2.06(-3.47%) |
Jan 03, 2008 | 59.31 | 59.70 | 59.29 | 59.31 | 5,601 | -1.69(-2.77%) |
Jan 02, 2008 | 60.89 | 61.70 | 60.99 | 61.00 | 1,983 | +0.11(+0.18%) |
Jan 01, 2008 | 60.89 | 61.50 | 60.89 | 60.89 | 1,204 | +0.00(+0.00%) |
Dec 31, 2007 | 60.89 | 61.50 | 60.89 | 60.89 | 1,204 | -1.21(-1.95%) |
Dec 28, 2007 | 62.10 | 62.50 | 62.10 | 62.10 | 1,055 | +1.25(+2.05%) |
Dec 27, 2007 | 62.00 | 61.35 | 60.85 | 60.85 | 1,636 | -1.15(-1.85%) |
Dec 26, 2007 | 62.00 | 62.00 | 61.60 | 62.00 | 6,428 | +1.35(+2.23%) |
Dec 24, 2007 | 60.65 | 60.65 | 60.65 | 60.65 | 100 | -0.50(-0.82%) |
Dec 21, 2007 | 61.15 | 61.15 | 60.30 | 61.15 | 1,902 | +3.05(+5.25%) |
Dec 20, 2007 | 58.10 | 58.80 | 58.05 | 58.10 | 3,154 | -0.25(-0.43%) |
Dec 19, 2007 | 58.60 | 59.50 | 58.35 | 58.35 | 1,406 | -0.25(-0.43%) |
Dec 18, 2007 | 58.60 | 60.95 | 58.60 | 58.60 | 3,567 | -0.39(-0.66%) |
Dec 17, 2007 | 60.75 | 59.15 | 58.65 | 58.99 | 796 | -1.76(-2.90%) |
Dec 14, 2007 | 60.75 | 60.95 | 60.75 | 60.75 | 400 | -1.40(-2.25%) |
Dec 13, 2007 | 63.90 | 62.55 | 61.65 | 62.15 | 792 | -1.75(-2.74%) |
Dec 12, 2007 | 63.90 | 64.60 | 63.90 | 63.90 | 5,127 | +0.95(+1.51%) |
Dec 11, 2007 | 62.95 | 64.35 | 62.95 | 62.95 | 2,855 | -2.25(-3.45%) |
Dec 10, 2007 | 65.20 | 65.65 | 65.20 | 65.20 | 2,800 | +2.55(+4.07%) |
Dec 07, 2007 | 62.65 | 62.65 | 62.65 | 62.65 | 0 | +0.00(+0.00%) |
Dec 06, 2007 | 61.45 | 62.80 | 62.30 | 62.65 | 1,986 | +1.20(+1.95%) |
Dec 05, 2007 | 61.45 | 61.70 | 61.19 | 61.45 | 3,301 | -0.35(-0.57%) |
Dec 04, 2007 | 61.80 | 61.80 | 61.48 | 61.80 | 1,100 | -1.15(-1.83%) |