Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 15.25 | 15.70 | 14.92 | 15.30 | 96,357 | -0.17(-1.10%) |
Nov 26, 2008 | 13.48 | 15.60 | 13.30 | 15.47 | 324,922 | +1.55(+11.14%) |
Nov 25, 2008 | 12.80 | 13.99 | 11.78 | 13.92 | 540,347 | +1.33(+10.56%) |
Nov 24, 2008 | 10.04 | 12.66 | 9.600 | 12.59 | 536,774 | +2.68(+27.04%) |
Nov 21, 2008 | 9.270 | 10.12 | 9.010 | 9.910 | 514,596 | +0.86(+9.50%) |
Nov 20, 2008 | 11.00 | 11.29 | 8.990 | 9.050 | 500,611 | -2.05(-18.47%) |
Nov 19, 2008 | 10.81 | 11.72 | 10.65 | 11.10 | 1,131,965 | +0.18(+1.65%) |
Nov 18, 2008 | 15.24 | 15.26 | 10.38 | 10.92 | 1,111,360 | -4.24(-27.97%) |
Nov 17, 2008 | 15.74 | 16.42 | 14.97 | 15.16 | 301,200 | -0.74(-4.65%) |
Nov 14, 2008 | 17.47 | 17.98 | 15.84 | 15.90 | 229,086 | -1.91(-10.72%) |
Nov 13, 2008 | 16.81 | 17.98 | 15.42 | 17.81 | 388,733 | +1.47(+9.00%) |
Nov 12, 2008 | 19.50 | 19.50 | 16.14 | 16.34 | 324,397 | -3.44(-17.39%) |
Nov 11, 2008 | 21.49 | 21.55 | 19.65 | 19.78 | 191,051 | -1.95(-8.97%) |
Nov 10, 2008 | 22.50 | 22.77 | 21.21 | 21.73 | 381,408 | -0.27(-1.23%) |
Nov 07, 2008 | 21.18 | 22.48 | 21.18 | 22.00 | 377,384 | +0.97(+4.61%) |
Nov 06, 2008 | 22.61 | 22.82 | 20.86 | 21.03 | 280,862 | -1.68(-7.40%) |
Nov 05, 2008 | 23.15 | 23.33 | 22.47 | 22.71 | 402,397 | -0.05(-0.22%) |
Nov 04, 2008 | 21.04 | 23.13 | 21.04 | 22.76 | 422,013 | +1.78(+8.48%) |
Nov 03, 2008 | 21.14 | 21.14 | 19.15 | 20.98 | 333,816 | +1.66(+8.59%) |
Oct 31, 2008 | 18.30 | 19.52 | 17.73 | 19.32 | 272,103 | +0.84(+4.55%) |
Oct 30, 2008 | 17.80 | 19.38 | 17.45 | 18.48 | 256,854 | +0.68(+3.82%) |
Oct 29, 2008 | 19.22 | 19.31 | 17.16 | 17.80 | 470,700 | -1.16(-6.12%) |
Oct 28, 2008 | 19.53 | 20.30 | 18.04 | 18.96 | 391,756 | +0.02(+0.11%) |
Oct 27, 2008 | 22.09 | 22.09 | 18.75 | 18.94 | 431,977 | -3.56(-15.82%) |
Oct 24, 2008 | 22.11 | 23.40 | 21.70 | 22.50 | 179,168 | -1.35(-5.66%) |
Oct 23, 2008 | 26.20 | 26.20 | 22.59 | 23.85 | 263,584 | -2.25(-8.62%) |
Oct 22, 2008 | 28.40 | 29.22 | 25.20 | 26.10 | 305,387 | -2.90(-10.00%) |
Oct 21, 2008 | 28.84 | 30.23 | 28.24 | 29.00 | 252,180 | -0.30(-1.02%) |
Oct 20, 2008 | 29.53 | 29.74 | 27.44 | 29.30 | 176,989 | +0.42(+1.45%) |
Oct 17, 2008 | 26.99 | 29.83 | 26.08 | 28.88 | 493,858 | +1.96(+7.28%) |
Oct 16, 2008 | 26.01 | 28.25 | 25.45 | 26.92 | 486,553 | +0.72(+2.75%) |
Oct 15, 2008 | 29.99 | 29.99 | 26.01 | 26.20 | 370,545 | -3.87(-12.87%) |
Oct 14, 2008 | 28.21 | 30.49 | 25.97 | 30.07 | 430,857 | +3.12(+11.58%) |
Oct 13, 2008 | 23.71 | 26.95 | 23.22 | 26.95 | 712,441 | +3.95(+17.17%) |
Oct 10, 2008 | 25.15 | 25.38 | 20.00 | 23.00 | 622,745 | -3.91(-14.53%) |
Oct 09, 2008 | 27.24 | 29.26 | 26.27 | 26.91 | 571,883 | +0.33(+1.24%) |
Oct 08, 2008 | 27.23 | 28.07 | 24.70 | 26.58 | 435,994 | -1.15(-4.15%) |
Oct 07, 2008 | 31.00 | 31.62 | 27.30 | 27.73 | 483,297 | -2.85(-9.32%) |
Oct 06, 2008 | 32.68 | 34.49 | 29.02 | 30.58 | 366,645 | -3.26(-9.63%) |
Oct 03, 2008 | 35.43 | 36.66 | 33.65 | 33.84 | 278,080 | -0.75(-2.17%) |
Oct 02, 2008 | 37.89 | 38.56 | 34.50 | 34.59 | 303,814 | -3.50(-9.19%) |
Oct 01, 2008 | 39.64 | 39.79 | 37.79 | 38.09 | 145,135 | -2.22(-5.51%) |
Sep 30, 2008 | 38.20 | 41.91 | 38.20 | 40.31 | 268,721 | +2.37(+6.25%) |
Sep 29, 2008 | 42.89 | 43.44 | 37.78 | 37.94 | 289,098 | -5.65(-12.96%) |
Sep 26, 2008 | 44.39 | 44.95 | 43.00 | 43.59 | 283,426 | -2.30(-5.01%) |
Sep 25, 2008 | 45.81 | 46.10 | 45.21 | 45.89 | 139,487 | +0.26(+0.57%) |
Sep 24, 2008 | 48.78 | 48.78 | 45.52 | 45.63 | 212,401 | -2.06(-4.32%) |
Sep 23, 2008 | 50.10 | 50.57 | 47.69 | 47.69 | 135,405 | -2.29(-4.58%) |
Sep 22, 2008 | 50.84 | 52.41 | 49.49 | 49.98 | 218,945 | -1.58(-3.06%) |
Sep 19, 2008 | 52.42 | 52.42 | 48.83 | 51.56 | 417,632 | +2.92(+6.00%) |
Sep 18, 2008 | 46.93 | 50.41 | 45.01 | 48.64 | 420,262 | +2.71(+5.90%) |
Sep 17, 2008 | 47.15 | 48.16 | 44.01 | 45.93 | 389,223 | -2.10(-4.37%) |
Sep 16, 2008 | 48.56 | 50.00 | 46.62 | 48.03 | 512,566 | -1.04(-2.12%) |
Sep 15, 2008 | 49.88 | 52.08 | 48.91 | 49.07 | 360,683 | -2.22(-4.33%) |
Sep 12, 2008 | 50.41 | 51.44 | 49.58 | 51.29 | 265,931 | +0.68(+1.34%) |
Sep 11, 2008 | 48.75 | 51.08 | 47.72 | 50.61 | 555,305 | +0.69(+1.38%) |
Sep 10, 2008 | 48.71 | 50.36 | 48.71 | 49.92 | 643,369 | +2.16(+4.52%) |
Sep 09, 2008 | 53.24 | 53.53 | 47.19 | 47.76 | 801,797 | -5.36(-10.09%) |
Sep 08, 2008 | 53.80 | 53.99 | 52.31 | 53.12 | 271,759 | +0.61(+1.16%) |
Sep 05, 2008 | 53.42 | 53.49 | 50.41 | 52.51 | 511,251 | -1.31(-2.43%) |
Sep 04, 2008 | 55.57 | 55.86 | 53.39 | 53.82 | 186,460 | -2.14(-3.82%) |
Sep 03, 2008 | 57.26 | 57.31 | 55.16 | 55.96 | 292,174 | -1.29(-2.25%) |
Sep 02, 2008 | 58.25 | 59.03 | 56.72 | 57.25 | 320,709 | -0.49(-0.85%) |
Aug 29, 2008 | 57.32 | 57.99 | 55.87 | 57.74 | 189,385 | +0.29(+0.50%) |
Aug 28, 2008 | 55.17 | 57.92 | 55.15 | 57.45 | 322,334 | +2.37(+4.30%) |
Aug 27, 2008 | 55.32 | 55.32 | 54.58 | 55.08 | 555,383 | -0.14(-0.25%) |
Aug 26, 2008 | 54.01 | 55.32 | 53.26 | 55.22 | 369,842 | +1.08(+1.99%) |
Aug 25, 2008 | 53.33 | 54.49 | 52.34 | 54.14 | 257,543 | +0.51(+0.95%) |
Aug 22, 2008 | 51.51 | 53.74 | 51.51 | 53.63 | 159,594 | +2.33(+4.54%) |
Aug 21, 2008 | 51.10 | 51.64 | 49.92 | 51.30 | 222,208 | -0.05(-0.10%) |
Aug 20, 2008 | 52.37 | 53.07 | 50.74 | 51.35 | 251,652 | -0.92(-1.76%) |
Aug 19, 2008 | 53.34 | 53.34 | 51.95 | 52.27 | 162,970 | -0.66(-1.25%) |
Aug 18, 2008 | 53.53 | 54.06 | 52.75 | 52.93 | 157,845 | -0.56(-1.05%) |
Aug 15, 2008 | 53.81 | 54.43 | 52.47 | 53.49 | 157,692 | +0.16(+0.30%) |
Aug 14, 2008 | 52.00 | 53.80 | 52.00 | 53.33 | 157,848 | +1.20(+2.30%) |
Aug 13, 2008 | 52.55 | 52.99 | 51.78 | 52.13 | 148,417 | -0.54(-1.03%) |
Aug 12, 2008 | 53.44 | 53.85 | 52.40 | 52.67 | 145,002 | -1.03(-1.92%) |
Aug 11, 2008 | 51.35 | 54.87 | 51.16 | 53.70 | 338,203 | +2.35(+4.58%) |
Aug 08, 2008 | 48.45 | 52.07 | 45.65 | 51.35 | 438,659 | +2.75(+5.66%) |
Aug 07, 2008 | 47.16 | 48.62 | 46.51 | 48.60 | 298,569 | +1.58(+3.36%) |
Aug 06, 2008 | 46.72 | 47.58 | 45.75 | 47.02 | 198,160 | -0.19(-0.40%) |
Aug 05, 2008 | 47.41 | 47.85 | 46.16 | 47.21 | 190,231 | +0.54(+1.16%) |
Aug 04, 2008 | 47.91 | 47.94 | 46.11 | 46.67 | 138,824 | -1.44(-2.99%) |
Aug 01, 2008 | 48.26 | 48.30 | 46.78 | 48.11 | 195,105 | -0.02(-0.04%) |
Jul 31, 2008 | 46.55 | 48.59 | 45.86 | 48.13 | 198,016 | +0.51(+1.07%) |
Jul 30, 2008 | 48.69 | 48.69 | 46.72 | 47.62 | 173,569 | -0.42(-0.87%) |
Jul 29, 2008 | 48.04 | 49.30 | 47.19 | 48.04 | 220,477 | +0.37(+0.78%) |
Jul 28, 2008 | 48.45 | 49.12 | 47.29 | 47.67 | 140,102 | -1.02(-2.09%) |
Jul 25, 2008 | 48.76 | 50.04 | 48.23 | 48.69 | 120,833 | +0.51(+1.06%) |
Jul 24, 2008 | 49.81 | 50.27 | 48.05 | 48.18 | 171,478 | -1.30(-2.63%) |
Jul 23, 2008 | 50.43 | 50.94 | 49.27 | 49.48 | 276,616 | -1.12(-2.21%) |
Jul 22, 2008 | 48.30 | 51.00 | 48.30 | 50.60 | 310,187 | +1.81(+3.71%) |
Jul 21, 2008 | 48.00 | 49.17 | 47.99 | 48.79 | 164,112 | +0.37(+0.76%) |
Jul 18, 2008 | 49.03 | 49.47 | 48.17 | 48.42 | 134,546 | -0.65(-1.32%) |
Jul 17, 2008 | 49.49 | 49.49 | 48.15 | 49.07 | 327,082 | +0.03(+0.06%) |
Jul 16, 2008 | 45.89 | 49.20 | 45.47 | 49.04 | 419,485 | +3.52(+7.73%) |
Jul 15, 2008 | 44.64 | 46.31 | 43.86 | 45.52 | 373,892 | +0.21(+0.46%) |
Jul 14, 2008 | 46.48 | 48.45 | 44.99 | 45.31 | 238,761 | -0.47(-1.03%) |
Jul 11, 2008 | 45.50 | 46.05 | 44.48 | 45.78 | 252,397 | -0.12(-0.26%) |
Jul 10, 2008 | 45.48 | 48.43 | 45.48 | 45.90 | 407,545 | +0.84(+1.86%) |
Jul 09, 2008 | 46.11 | 46.17 | 44.87 | 45.06 | 259,238 | -0.19(-0.42%) |
Jul 08, 2008 | 44.10 | 45.41 | 43.86 | 45.25 | 380,311 | +1.34(+3.05%) |
Jul 07, 2008 | 45.76 | 46.15 | 43.91 | 43.91 | 293,519 | -1.50(-3.30%) |
Jul 04, 2008 | 45.68 | 46.35 | 45.14 | 45.41 | 98,257 | +0.00(+0.00%) |
Jul 03, 2008 | 45.68 | 46.35 | 45.14 | 45.41 | 98,257 | +0.02(+0.04%) |
Jul 02, 2008 | 46.77 | 47.37 | 45.28 | 45.39 | 402,648 | -1.56(-3.32%) |
Jul 01, 2008 | 47.89 | 49.12 | 46.70 | 46.95 | 607,432 | -2.51(-5.07%) |
Jun 30, 2008 | 50.10 | 50.42 | 49.41 | 49.46 | 307,405 | -0.81(-1.61%) |
Jun 27, 2008 | 51.63 | 52.21 | 50.20 | 50.27 | 273,753 | -1.46(-2.82%) |
Jun 26, 2008 | 52.59 | 53.19 | 51.63 | 51.73 | 242,477 | -1.32(-2.49%) |
Jun 25, 2008 | 53.37 | 53.93 | 52.42 | 53.05 | 220,324 | -0.16(-0.30%) |
Jun 24, 2008 | 54.48 | 55.47 | 53.18 | 53.21 | 128,217 | -1.85(-3.36%) |
Jun 23, 2008 | 56.34 | 56.34 | 54.95 | 55.06 | 124,482 | -0.41(-0.74%) |
Jun 20, 2008 | 56.47 | 56.52 | 54.21 | 55.47 | 264,117 | -1.37(-2.41%) |
Jun 19, 2008 | 55.34 | 57.24 | 55.13 | 56.84 | 211,615 | +1.30(+2.34%) |
Jun 18, 2008 | 57.15 | 57.88 | 55.02 | 55.54 | 240,322 | -2.21(-3.83%) |
Jun 17, 2008 | 57.75 | 58.24 | 57.22 | 57.75 | 165,331 | -0.05(-0.09%) |
Jun 16, 2008 | 59.35 | 59.35 | 57.18 | 57.80 | 271,136 | -1.65(-2.78%) |
Jun 13, 2008 | 57.86 | 59.55 | 57.86 | 59.45 | 160,117 | +1.69(+2.93%) |
Jun 12, 2008 | 58.75 | 59.00 | 57.55 | 57.76 | 136,640 | -0.52(-0.89%) |
Jun 11, 2008 | 60.02 | 60.02 | 57.73 | 58.28 | 206,446 | -2.00(-3.32%) |
Jun 10, 2008 | 60.24 | 60.99 | 58.54 | 60.28 | 184,327 | +0.68(+1.14%) |
Jun 09, 2008 | 59.93 | 60.26 | 58.55 | 59.60 | 164,415 | -0.37(-0.62%) |
Jun 06, 2008 | 62.31 | 62.67 | 59.96 | 59.97 | 93,176 | -2.78(-4.43%) |
Jun 05, 2008 | 62.36 | 62.78 | 61.60 | 62.75 | 140,255 | +0.44(+0.71%) |
Jun 04, 2008 | 60.85 | 62.66 | 60.00 | 62.31 | 164,180 | +1.14(+1.86%) |
Jun 03, 2008 | 61.50 | 62.07 | 60.48 | 61.17 | 250,500 | -0.17(-0.28%) |
Jun 02, 2008 | 61.71 | 61.71 | 60.44 | 61.34 | 218,139 | -0.56(-0.90%) |
May 30, 2008 | 62.21 | 62.21 | 60.86 | 61.90 | 227,813 | -0.13(-0.21%) |
May 29, 2008 | 60.99 | 63.22 | 60.80 | 62.03 | 171,784 | +0.77(+1.26%) |
May 28, 2008 | 62.14 | 62.45 | 60.72 | 61.26 | 118,010 | -0.55(-0.89%) |
May 27, 2008 | 61.75 | 62.51 | 60.14 | 61.81 | 206,345 | +0.05(+0.08%) |
May 26, 2008 | 62.16 | 63.33 | 59.82 | 61.76 | 360,036 | +0.00(+0.00%) |
May 23, 2008 | 62.16 | 63.33 | 59.82 | 61.76 | 360,036 | -0.75(-1.20%) |
May 22, 2008 | 63.36 | 63.41 | 62.11 | 62.51 | 110,970 | -0.96(-1.51%) |
May 21, 2008 | 62.78 | 64.85 | 62.78 | 63.47 | 180,580 | +0.86(+1.37%) |
May 20, 2008 | 63.91 | 64.25 | 62.40 | 62.61 | 105,262 | -1.62(-2.52%) |
May 19, 2008 | 64.90 | 66.45 | 63.82 | 64.23 | 211,650 | -0.67(-1.03%) |
May 16, 2008 | 65.02 | 65.55 | 64.13 | 64.90 | 408,570 | +0.27(+0.42%) |
May 15, 2008 | 64.82 | 66.00 | 64.32 | 64.63 | 397,801 | -0.29(-0.45%) |
May 14, 2008 | 63.64 | 65.53 | 63.11 | 64.92 | 280,553 | +1.28(+2.01%) |
May 13, 2008 | 62.07 | 64.19 | 61.67 | 63.64 | 264,754 | +0.34(+0.54%) |
May 12, 2008 | 61.20 | 63.45 | 60.71 | 63.30 | 201,505 | +2.31(+3.79%) |
May 09, 2008 | 59.85 | 61.81 | 59.62 | 60.99 | 222,234 | -0.39(-0.64%) |
May 08, 2008 | 59.01 | 62.49 | 59.01 | 61.38 | 219,014 | +1.53(+2.56%) |
May 07, 2008 | 61.84 | 62.76 | 58.80 | 59.85 | 121,885 | -1.61(-2.62%) |
May 06, 2008 | 61.25 | 62.02 | 61.25 | 61.46 | 87,049 | -0.11(-0.18%) |
May 05, 2008 | 61.44 | 62.35 | 61.31 | 61.57 | 62,049 | -0.15(-0.24%) |
May 02, 2008 | 62.41 | 62.59 | 61.09 | 61.72 | 78,701 | -0.48(-0.77%) |
May 01, 2008 | 60.76 | 62.30 | 59.07 | 62.20 | 164,356 | +1.52(+2.50%) |
Apr 30, 2008 | 61.15 | 62.26 | 60.59 | 60.68 | 115,382 | -0.28(-0.46%) |
Apr 29, 2008 | 60.30 | 61.08 | 59.78 | 60.96 | 164,251 | +0.56(+0.93%) |
Apr 28, 2008 | 59.33 | 60.50 | 59.23 | 60.40 | 94,259 | +0.90(+1.51%) |
Apr 25, 2008 | 59.16 | 59.74 | 59.16 | 59.50 | 263,463 | +0.46(+0.78%) |
Apr 24, 2008 | 58.38 | 60.21 | 57.79 | 59.04 | 183,173 | +0.57(+0.97%) |
Apr 23, 2008 | 57.56 | 59.27 | 56.55 | 58.47 | 88,729 | +1.17(+2.04%) |
Apr 22, 2008 | 58.65 | 59.06 | 56.60 | 57.30 | 90,324 | -1.75(-2.96%) |
Apr 21, 2008 | 58.90 | 59.65 | 58.38 | 59.05 | 87,545 | -0.22(-0.37%) |
Apr 18, 2008 | 60.20 | 60.20 | 58.93 | 59.27 | 157,113 | -0.06(-0.10%) |
Apr 17, 2008 | 59.52 | 59.89 | 59.03 | 59.33 | 69,359 | -0.57(-0.95%) |
Apr 16, 2008 | 59.29 | 60.03 | 59.03 | 59.90 | 143,283 | +1.31(+2.24%) |
Apr 15, 2008 | 58.82 | 58.87 | 57.48 | 58.59 | 85,693 | +0.05(+0.09%) |
Apr 14, 2008 | 57.39 | 59.03 | 57.39 | 58.54 | 120,699 | +1.09(+1.90%) |
Apr 11, 2008 | 57.93 | 58.81 | 57.23 | 57.45 | 101,281 | -1.06(-1.81%) |
Apr 10, 2008 | 58.05 | 58.63 | 57.87 | 58.51 | 193,358 | +0.56(+0.97%) |
Apr 09, 2008 | 59.40 | 59.64 | 57.82 | 57.95 | 140,442 | -1.23(-2.08%) |
Apr 08, 2008 | 58.69 | 59.98 | 58.69 | 59.18 | 147,978 | -0.01(-0.02%) |
Apr 07, 2008 | 59.55 | 60.00 | 59.00 | 59.19 | 153,381 | -0.06(-0.10%) |
Apr 04, 2008 | 58.77 | 60.22 | 58.61 | 59.25 | 335,155 | +0.64(+1.09%) |
Apr 03, 2008 | 57.25 | 58.76 | 57.25 | 58.61 | 333,091 | +1.33(+2.32%) |
Apr 02, 2008 | 57.17 | 57.80 | 56.30 | 57.28 | 207,649 | +0.13(+0.23%) |
Apr 01, 2008 | 55.77 | 57.44 | 55.77 | 57.15 | 380,822 | +2.15(+3.91%) |
Mar 31, 2008 | 53.31 | 55.18 | 53.31 | 55.00 | 215,458 | +1.88(+3.54%) |
Mar 28, 2008 | 53.37 | 53.70 | 53.02 | 53.12 | 66,648 | +0.11(+0.21%) |
Mar 27, 2008 | 53.40 | 53.50 | 52.83 | 53.01 | 58,427 | -0.66(-1.23%) |
Mar 26, 2008 | 53.37 | 53.87 | 52.90 | 53.67 | 81,344 | -0.06(-0.11%) |
Mar 25, 2008 | 53.40 | 53.78 | 52.62 | 53.73 | 89,306 | +0.23(+0.43%) |
Mar 24, 2008 | 53.35 | 53.99 | 53.08 | 53.50 | 203,409 | +0.53(+1.00%) |
Mar 21, 2008 | 51.82 | 53.20 | 51.38 | 52.97 | 341,842 | +0.00(+0.00%) |
Mar 20, 2008 | 51.82 | 53.20 | 51.38 | 52.97 | 341,842 | +1.65(+3.22%) |
Mar 19, 2008 | 51.25 | 52.37 | 51.03 | 51.32 | 174,630 | +0.15(+0.29%) |
Mar 18, 2008 | 51.84 | 51.84 | 50.46 | 51.17 | 241,490 | +0.42(+0.83%) |
Mar 17, 2008 | 50.34 | 51.97 | 50.00 | 50.75 | 137,311 | -0.95(-1.84%) |
Mar 14, 2008 | 53.75 | 53.79 | 51.35 | 51.70 | 191,595 | -2.02(-3.76%) |
Mar 13, 2008 | 52.22 | 53.92 | 51.45 | 53.72 | 73,423 | +0.86(+1.63%) |
Mar 12, 2008 | 53.45 | 53.55 | 51.75 | 52.86 | 109,856 | -0.69(-1.29%) |
Mar 11, 2008 | 51.31 | 53.68 | 50.86 | 53.55 | 255,929 | +2.85(+5.62%) |
Mar 10, 2008 | 51.15 | 51.19 | 50.50 | 50.70 | 183,773 | -0.16(-0.31%) |
Mar 07, 2008 | 49.86 | 51.47 | 49.86 | 50.86 | 88,282 | +0.36(+0.71%) |
Mar 06, 2008 | 50.16 | 50.92 | 50.16 | 50.50 | 121,161 | -0.03(-0.06%) |
Mar 05, 2008 | 51.00 | 51.17 | 50.12 | 50.53 | 135,588 | -0.32(-0.63%) |
Mar 04, 2008 | 49.78 | 51.00 | 49.75 | 50.85 | 128,290 | +0.55(+1.09%) |
Mar 03, 2008 | 50.70 | 51.34 | 49.75 | 50.30 | 82,941 | -0.30(-0.59%) |
Feb 29, 2008 | 50.97 | 51.29 | 50.00 | 50.60 | 190,342 | -0.91(-1.77%) |
Feb 28, 2008 | 51.65 | 52.38 | 50.51 | 51.51 | 148,998 | -0.35(-0.67%) |
Feb 27, 2008 | 47.08 | 54.31 | 47.08 | 51.86 | 386,506 | +2.61(+5.30%) |
Feb 26, 2008 | 48.00 | 49.29 | 48.00 | 49.25 | 121,998 | +1.28(+2.67%) |
Feb 25, 2008 | 47.05 | 48.26 | 46.77 | 47.97 | 214,458 | +0.84(+1.78%) |
Feb 22, 2008 | 47.56 | 47.99 | 46.77 | 47.13 | 158,872 | -0.45(-0.95%) |
Feb 21, 2008 | 49.84 | 50.01 | 47.58 | 47.58 | 120,289 | -1.82(-3.68%) |
Feb 20, 2008 | 48.27 | 49.48 | 47.90 | 49.40 | 95,888 | +0.89(+1.83%) |
Feb 19, 2008 | 49.00 | 49.33 | 48.02 | 48.51 | 105,383 | -0.04(-0.08%) |
Feb 18, 2008 | 48.60 | 49.22 | 48.13 | 48.55 | 95,980 | +0.00(+0.00%) |
Feb 15, 2008 | 48.60 | 49.22 | 48.13 | 48.55 | 95,980 | -0.41(-0.84%) |
Feb 14, 2008 | 49.50 | 49.78 | 48.87 | 48.96 | 181,025 | -0.56(-1.13%) |
Feb 13, 2008 | 49.96 | 49.96 | 49.00 | 49.52 | 82,345 | +0.10(+0.20%) |
Feb 12, 2008 | 49.56 | 49.60 | 48.99 | 49.42 | 107,980 | -0.04(-0.08%) |
Feb 11, 2008 | 49.45 | 49.84 | 48.50 | 49.46 | 82,606 | +0.25(+0.51%) |
Feb 08, 2008 | 48.78 | 50.00 | 48.78 | 49.21 | 183,435 | -0.05(-0.10%) |
Feb 07, 2008 | 49.15 | 50.06 | 48.95 | 49.26 | 216,979 | -0.24(-0.48%) |
Feb 06, 2008 | 49.87 | 49.91 | 49.20 | 49.50 | 107,790 | -0.03(-0.06%) |
Feb 05, 2008 | 49.51 | 49.95 | 49.06 | 49.53 | 150,315 | -0.38(-0.76%) |
Feb 04, 2008 | 49.91 | 50.15 | 49.15 | 49.91 | 133,072 | -0.04(-0.08%) |
Feb 01, 2008 | 50.19 | 50.49 | 48.87 | 49.95 | 100,090 | +0.01(+0.02%) |
Jan 31, 2008 | 48.34 | 50.05 | 48.34 | 49.94 | 255,176 | +1.27(+2.61%) |
Jan 30, 2008 | 49.46 | 50.15 | 48.62 | 48.67 | 154,052 | -1.14(-2.29%) |
Jan 29, 2008 | 50.28 | 50.52 | 49.57 | 49.81 | 160,555 | -0.10(-0.20%) |
Jan 28, 2008 | 49.44 | 50.16 | 48.81 | 49.91 | 126,677 | +0.27(+0.54%) |
Jan 25, 2008 | 50.19 | 50.32 | 49.39 | 49.64 | 200,356 | +0.07(+0.14%) |
Jan 24, 2008 | 49.52 | 50.10 | 49.10 | 49.57 | 169,496 | -0.42(-0.84%) |
Jan 23, 2008 | 49.13 | 50.00 | 48.80 | 49.99 | 198,105 | +0.18(+0.36%) |
Jan 22, 2008 | 48.09 | 50.46 | 47.00 | 49.81 | 131,363 | -0.28(-0.56%) |
Jan 21, 2008 | 49.77 | 51.06 | 49.73 | 50.09 | 156,862 | +0.00(+0.00%) |
Jan 18, 2008 | 49.77 | 51.06 | 49.73 | 50.09 | 156,862 | +0.30(+0.60%) |
Jan 17, 2008 | 51.16 | 51.65 | 49.76 | 49.79 | 104,340 | -1.29(-2.53%) |
Jan 16, 2008 | 50.06 | 51.60 | 49.86 | 51.08 | 157,910 | +0.79(+1.57%) |
Jan 15, 2008 | 50.31 | 50.73 | 50.02 | 50.29 | 255,884 | -0.81(-1.59%) |
Jan 14, 2008 | 49.39 | 51.25 | 49.28 | 51.10 | 284,761 | +1.79(+3.63%) |
Jan 11, 2008 | 49.48 | 49.71 | 49.18 | 49.31 | 174,346 | -0.66(-1.32%) |
Jan 10, 2008 | 47.59 | 51.32 | 47.59 | 49.97 | 309,056 | +1.87(+3.89%) |
Jan 09, 2008 | 49.78 | 49.89 | 46.52 | 48.10 | 315,326 | -1.90(-3.80%) |
Jan 08, 2008 | 52.55 | 52.71 | 49.20 | 50.00 | 374,229 | -1.92(-3.70%) |
Jan 07, 2008 | 52.37 | 52.93 | 51.08 | 51.92 | 304,237 | -0.10(-0.19%) |
Jan 04, 2008 | 52.10 | 52.42 | 51.62 | 52.02 | 302,636 | -0.92(-1.74%) |
Jan 03, 2008 | 52.60 | 52.98 | 52.30 | 52.94 | 201,959 | +0.34(+0.65%) |
Jan 02, 2008 | 54.03 | 54.50 | 51.40 | 52.60 | 138,307 | -1.62(-2.99%) |
Jan 01, 2008 | 53.37 | 54.54 | 52.44 | 54.22 | 91,986 | +0.00(+0.00%) |
Dec 31, 2007 | 53.37 | 54.54 | 52.44 | 54.22 | 91,986 | +0.62(+1.16%) |
Dec 28, 2007 | 54.21 | 55.19 | 53.51 | 53.60 | 44,541 | -0.18(-0.33%) |
Dec 27, 2007 | 55.43 | 55.44 | 53.78 | 53.78 | 84,934 | -1.68(-3.03%) |
Dec 26, 2007 | 55.44 | 55.96 | 55.27 | 55.46 | 49,463 | -0.08(-0.14%) |
Dec 24, 2007 | 55.76 | 55.99 | 54.75 | 55.54 | 25,817 | -0.07(-0.13%) |
Dec 21, 2007 | 55.14 | 55.63 | 54.58 | 55.61 | 156,366 | +1.34(+2.47%) |
Dec 20, 2007 | 53.75 | 54.29 | 52.61 | 54.27 | 158,656 | +1.07(+2.01%) |
Dec 19, 2007 | 53.16 | 53.62 | 52.93 | 53.20 | 103,264 | -0.15(-0.28%) |
Dec 18, 2007 | 53.37 | 53.71 | 52.30 | 53.35 | 126,858 | +0.60(+1.14%) |
Dec 17, 2007 | 52.11 | 52.87 | 51.89 | 52.75 | 105,039 | +0.25(+0.48%) |
Dec 14, 2007 | 53.50 | 53.77 | 52.02 | 52.50 | 122,184 | -1.54(-2.85%) |
Dec 13, 2007 | 53.71 | 54.21 | 52.81 | 54.04 | 136,323 | -0.20(-0.37%) |
Dec 12, 2007 | 54.23 | 54.55 | 53.51 | 54.24 | 196,721 | +0.57(+1.06%) |
Dec 11, 2007 | 54.18 | 54.96 | 53.36 | 53.67 | 384,174 | -0.27(-0.50%) |
Dec 10, 2007 | 54.14 | 54.32 | 53.79 | 53.94 | 400,886 | -0.18(-0.33%) |
Dec 07, 2007 | 54.09 | 54.30 | 53.86 | 54.12 | 94,311 | +0.03(+0.06%) |
Dec 06, 2007 | 53.07 | 54.09 | 53.05 | 54.09 | 97,731 | +1.02(+1.92%) |
Dec 05, 2007 | 53.04 | 53.33 | 52.70 | 53.07 | 136,295 | +0.44(+0.84%) |
Dec 04, 2007 | 52.28 | 52.91 | 52.04 | 52.63 | 70,543 | +0.00(+0.00%) |