Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 39.39 | 40.62 | 38.87 | 40.62 | 65,861 | +0.80(+2.01%) |
Nov 26, 2008 | 36.31 | 39.85 | 36.28 | 39.82 | 202,216 | +1.80(+4.73%) |
Nov 25, 2008 | 39.67 | 39.67 | 36.58 | 38.02 | 205,745 | -0.21(-0.55%) |
Nov 24, 2008 | 38.29 | 39.52 | 36.95 | 38.23 | 445,563 | +0.49(+1.30%) |
Nov 21, 2008 | 36.54 | 37.96 | 33.90 | 37.74 | 386,407 | +1.76(+4.89%) |
Nov 20, 2008 | 37.34 | 38.38 | 35.77 | 35.98 | 498,610 | -1.70(-4.51%) |
Nov 19, 2008 | 41.38 | 42.49 | 37.57 | 37.68 | 178,533 | -3.83(-9.23%) |
Nov 18, 2008 | 40.79 | 42.40 | 40.26 | 41.51 | 327,781 | +0.68(+1.67%) |
Nov 17, 2008 | 39.74 | 42.63 | 39.72 | 40.83 | 199,325 | +0.85(+2.13%) |
Nov 14, 2008 | 43.60 | 43.66 | 39.94 | 39.98 | 262,508 | -4.36(-9.83%) |
Nov 13, 2008 | 41.74 | 44.38 | 38.49 | 44.34 | 353,305 | +2.83(+6.82%) |
Nov 12, 2008 | 41.04 | 42.47 | 40.40 | 41.51 | 387,628 | +0.08(+0.19%) |
Nov 11, 2008 | 40.34 | 42.41 | 39.99 | 41.43 | 273,453 | +0.57(+1.40%) |
Nov 10, 2008 | 41.65 | 41.75 | 40.32 | 40.86 | 160,906 | -0.04(-0.10%) |
Nov 07, 2008 | 40.87 | 41.51 | 39.94 | 40.90 | 168,625 | +0.25(+0.62%) |
Nov 06, 2008 | 41.68 | 42.03 | 40.38 | 40.65 | 174,804 | -1.24(-2.96%) |
Nov 05, 2008 | 44.23 | 44.79 | 41.66 | 41.89 | 261,395 | -2.91(-6.50%) |
Nov 04, 2008 | 45.63 | 46.24 | 44.00 | 44.80 | 176,210 | -0.23(-0.51%) |
Nov 03, 2008 | 44.82 | 45.97 | 44.18 | 45.03 | 219,266 | -0.54(-1.18%) |
Oct 31, 2008 | 43.36 | 46.00 | 42.94 | 45.57 | 270,001 | +1.70(+3.88%) |
Oct 30, 2008 | 42.71 | 43.89 | 42.10 | 43.87 | 238,403 | +1.28(+3.01%) |
Oct 29, 2008 | 41.43 | 44.63 | 40.61 | 42.59 | 389,425 | +1.66(+4.06%) |
Oct 28, 2008 | 38.77 | 41.07 | 37.40 | 40.93 | 443,380 | +4.18(+11.37%) |
Oct 27, 2008 | 39.82 | 39.91 | 36.75 | 36.75 | 426,775 | -3.68(-9.10%) |
Oct 24, 2008 | 43.97 | 43.97 | 39.30 | 40.43 | 187,081 | -2.78(-6.43%) |
Oct 23, 2008 | 43.15 | 44.15 | 39.60 | 43.21 | 299,534 | -0.14(-0.32%) |
Oct 22, 2008 | 45.00 | 45.67 | 42.49 | 43.35 | 223,827 | -1.90(-4.20%) |
Oct 21, 2008 | 46.27 | 46.68 | 44.65 | 45.25 | 180,724 | -1.62(-3.46%) |
Oct 20, 2008 | 44.76 | 46.87 | 44.01 | 46.87 | 198,915 | +2.70(+6.11%) |
Oct 17, 2008 | 46.33 | 46.76 | 44.01 | 44.17 | 347,344 | -2.35(-5.05%) |
Oct 16, 2008 | 41.32 | 47.11 | 40.30 | 46.52 | 371,274 | +5.37(+13.05%) |
Oct 15, 2008 | 45.47 | 45.67 | 40.90 | 41.15 | 143,041 | -5.08(-10.99%) |
Oct 14, 2008 | 47.36 | 47.75 | 44.84 | 46.23 | 294,306 | -0.46(-0.99%) |
Oct 13, 2008 | 44.78 | 46.69 | 43.31 | 46.69 | 345,478 | +3.89(+9.09%) |
Oct 10, 2008 | 40.98 | 46.46 | 37.71 | 42.80 | 518,927 | +0.30(+0.71%) |
Oct 09, 2008 | 46.11 | 47.44 | 42.43 | 42.50 | 364,158 | -3.77(-8.15%) |
Oct 08, 2008 | 48.27 | 48.85 | 45.51 | 46.27 | 353,142 | -3.05(-6.18%) |
Oct 07, 2008 | 51.24 | 52.76 | 49.28 | 49.32 | 276,002 | -2.22(-4.31%) |
Oct 06, 2008 | 53.00 | 53.23 | 49.16 | 51.54 | 304,181 | -2.58(-4.77%) |
Oct 03, 2008 | 54.01 | 56.64 | 54.01 | 54.12 | 0 | +0.84(+1.58%) |
Oct 02, 2008 | 55.64 | 55.64 | 52.97 | 53.28 | 154,142 | -2.89(-5.15%) |
Oct 01, 2008 | 56.93 | 57.38 | 55.37 | 56.17 | 207,468 | -0.99(-1.73%) |
Sep 30, 2008 | 54.42 | 57.36 | 53.67 | 57.16 | 439,257 | +3.14(+5.81%) |
Sep 29, 2008 | 55.54 | 56.59 | 53.17 | 54.02 | 396,795 | -2.32(-4.12%) |
Sep 26, 2008 | 54.49 | 56.42 | 54.40 | 56.34 | 0 | +0.89(+1.61%) |
Sep 25, 2008 | 55.22 | 56.12 | 54.94 | 55.45 | 358,699 | -0.11(-0.20%) |
Sep 24, 2008 | 56.88 | 58.13 | 55.43 | 55.56 | 264,888 | -1.95(-3.39%) |
Sep 23, 2008 | 58.37 | 59.50 | 57.31 | 57.51 | 230,709 | -0.69(-1.19%) |
Sep 22, 2008 | 58.83 | 59.50 | 57.76 | 58.20 | 299,886 | -1.18(-1.99%) |
Sep 19, 2008 | 61.07 | 61.07 | 58.14 | 59.38 | 0 | +0.90(+1.54%) |
Sep 18, 2008 | 56.30 | 58.80 | 54.55 | 58.48 | 378,488 | +2.93(+5.27%) |
Sep 17, 2008 | 58.65 | 58.65 | 55.43 | 55.55 | 249,862 | -3.45(-5.85%) |
Sep 16, 2008 | 57.08 | 59.00 | 56.51 | 59.00 | 221,137 | +0.74(+1.27%) |
Sep 15, 2008 | 58.54 | 59.78 | 57.93 | 58.26 | 289,117 | -1.65(-2.75%) |
Sep 12, 2008 | 59.35 | 60.05 | 59.00 | 59.91 | 127,438 | +0.14(+0.23%) |
Sep 11, 2008 | 58.10 | 59.87 | 57.68 | 59.77 | 142,415 | +1.15(+1.96%) |
Sep 10, 2008 | 58.51 | 59.68 | 58.10 | 58.62 | 186,729 | +0.37(+0.64%) |
Sep 09, 2008 | 59.88 | 61.70 | 58.25 | 58.25 | 183,157 | -2.14(-3.54%) |
Sep 08, 2008 | 59.91 | 60.69 | 58.78 | 60.39 | 244,347 | +1.76(+3.00%) |
Sep 05, 2008 | 58.52 | 59.11 | 57.54 | 58.63 | 0 | -0.16(-0.27%) |
Sep 04, 2008 | 62.00 | 62.25 | 58.61 | 58.79 | 270,353 | -3.78(-6.04%) |
Sep 03, 2008 | 61.97 | 63.50 | 61.97 | 62.57 | 280,210 | -0.24(-0.38%) |
Sep 02, 2008 | 63.09 | 63.92 | 62.47 | 62.81 | 419,629 | +0.48(+0.77%) |
Aug 29, 2008 | 63.18 | 63.20 | 62.01 | 62.33 | 140,510 | -1.17(-1.84%) |
Aug 28, 2008 | 61.71 | 63.78 | 61.44 | 63.50 | 224,954 | +2.13(+3.47%) |
Aug 27, 2008 | 60.70 | 61.73 | 60.70 | 61.37 | 234,204 | -0.19(-0.31%) |
Aug 26, 2008 | 61.75 | 62.18 | 60.69 | 61.56 | 196,929 | -0.35(-0.57%) |
Aug 25, 2008 | 62.95 | 63.42 | 60.72 | 61.91 | 263,604 | -1.27(-2.01%) |
Aug 22, 2008 | 64.42 | 64.42 | 62.57 | 63.18 | 220,526 | +0.06(+0.10%) |
Aug 21, 2008 | 63.06 | 63.69 | 62.30 | 63.12 | 242,643 | -0.01(-0.02%) |
Aug 20, 2008 | 63.01 | 63.99 | 61.79 | 63.13 | 190,258 | +0.12(+0.19%) |
Aug 19, 2008 | 64.09 | 64.35 | 62.52 | 63.01 | 212,601 | -1.23(-1.91%) |
Aug 18, 2008 | 64.77 | 64.99 | 63.76 | 64.24 | 281,670 | -0.28(-0.43%) |
Aug 15, 2008 | 64.27 | 66.21 | 63.96 | 64.52 | 0 | +0.46(+0.72%) |
Aug 14, 2008 | 64.35 | 65.00 | 63.23 | 64.06 | 236,571 | +0.36(+0.57%) |
Aug 13, 2008 | 63.16 | 64.24 | 62.61 | 63.70 | 216,138 | +0.39(+0.62%) |
Aug 12, 2008 | 64.32 | 64.32 | 62.38 | 63.31 | 235,256 | -0.19(-0.30%) |
Aug 11, 2008 | 63.41 | 64.24 | 62.46 | 63.50 | 287,245 | -0.58(-0.91%) |
Aug 08, 2008 | 62.17 | 64.20 | 61.86 | 64.08 | 197,314 | +1.91(+3.07%) |
Aug 07, 2008 | 61.64 | 62.71 | 60.89 | 62.17 | 303,511 | +0.09(+0.14%) |
Aug 06, 2008 | 64.22 | 64.22 | 61.87 | 62.08 | 518,526 | -2.18(-3.39%) |
Aug 05, 2008 | 64.05 | 64.56 | 63.13 | 64.26 | 215,254 | +0.97(+1.53%) |
Aug 04, 2008 | 62.78 | 64.02 | 61.57 | 63.29 | 210,219 | +0.36(+0.57%) |
Aug 01, 2008 | 62.78 | 63.25 | 61.28 | 62.93 | 162,212 | +0.03(+0.05%) |
Jul 31, 2008 | 61.93 | 64.00 | 61.72 | 62.90 | 255,695 | -0.23(-0.36%) |
Jul 30, 2008 | 63.30 | 64.86 | 62.47 | 63.13 | 364,965 | +0.42(+0.67%) |
Jul 29, 2008 | 62.71 | 64.25 | 61.68 | 62.71 | 366,793 | +1.13(+1.84%) |
Jul 28, 2008 | 62.50 | 62.50 | 58.83 | 61.58 | 1,228,749 | -3.59(-5.51%) |
Jul 25, 2008 | 63.30 | 65.49 | 63.27 | 65.17 | 653,427 | +1.73(+2.73%) |
Jul 24, 2008 | 59.38 | 64.67 | 57.44 | 63.44 | 1,151,194 | +8.22(+14.89%) |
Jul 23, 2008 | 55.75 | 55.75 | 54.14 | 55.22 | 245,699 | -0.32(-0.58%) |
Jul 22, 2008 | 52.70 | 55.58 | 52.28 | 55.54 | 406,074 | +2.54(+4.79%) |
Jul 21, 2008 | 53.51 | 53.99 | 52.32 | 53.00 | 259,351 | -0.68(-1.27%) |
Jul 18, 2008 | 54.16 | 54.16 | 52.81 | 53.68 | 211,903 | -0.41(-0.76%) |
Jul 17, 2008 | 52.80 | 54.45 | 52.29 | 54.09 | 395,041 | +0.89(+1.67%) |
Jul 16, 2008 | 51.63 | 53.54 | 51.50 | 53.20 | 277,938 | +1.88(+3.66%) |
Jul 15, 2008 | 50.41 | 51.74 | 50.37 | 51.32 | 586,044 | +0.06(+0.12%) |
Jul 14, 2008 | 51.80 | 51.80 | 50.02 | 51.26 | 297,131 | -0.01(-0.02%) |
Jul 11, 2008 | 50.48 | 51.71 | 50.13 | 51.27 | 244,938 | +0.01(+0.02%) |
Jul 10, 2008 | 49.79 | 51.47 | 49.66 | 51.26 | 341,289 | +1.30(+2.60%) |
Jul 09, 2008 | 50.71 | 50.71 | 49.85 | 49.96 | 216,992 | -0.75(-1.48%) |
Jul 08, 2008 | 48.99 | 51.06 | 48.30 | 50.71 | 315,960 | +1.70(+3.47%) |
Jul 07, 2008 | 49.87 | 50.46 | 48.40 | 49.01 | 230,181 | -0.36(-0.73%) |
Jul 04, 2008 | 49.20 | 50.11 | 49.15 | 49.37 | 186,118 | +0.00(+0.00%) |
Jul 03, 2008 | 49.20 | 50.11 | 49.15 | 49.37 | 186,118 | +0.22(+0.45%) |
Jul 02, 2008 | 49.66 | 49.99 | 48.87 | 49.15 | 406,730 | -0.44(-0.89%) |
Jul 01, 2008 | 48.10 | 50.06 | 47.96 | 49.59 | 439,550 | +0.80(+1.64%) |
Jun 30, 2008 | 48.76 | 49.52 | 48.10 | 48.79 | 466,653 | -0.15(-0.31%) |
Jun 27, 2008 | 51.00 | 51.02 | 48.92 | 48.94 | 678,904 | -2.14(-4.19%) |
Jun 26, 2008 | 52.18 | 52.27 | 50.79 | 51.08 | 377,113 | -1.86(-3.51%) |
Jun 25, 2008 | 53.41 | 53.80 | 51.91 | 52.94 | 290,043 | -0.55(-1.03%) |
Jun 24, 2008 | 53.59 | 54.68 | 52.97 | 53.49 | 318,468 | -0.36(-0.67%) |
Jun 23, 2008 | 53.27 | 54.15 | 52.86 | 53.85 | 253,213 | +0.80(+1.51%) |
Jun 20, 2008 | 53.65 | 54.42 | 52.16 | 53.05 | 411,558 | -0.84(-1.56%) |
Jun 19, 2008 | 52.15 | 53.89 | 51.73 | 53.89 | 264,280 | +1.71(+3.28%) |
Jun 18, 2008 | 51.74 | 52.58 | 51.36 | 52.18 | 341,166 | +0.10(+0.19%) |
Jun 17, 2008 | 51.80 | 52.34 | 51.45 | 52.08 | 367,247 | +0.73(+1.42%) |
Jun 16, 2008 | 51.93 | 51.93 | 51.00 | 51.35 | 270,446 | -0.47(-0.91%) |
Jun 13, 2008 | 51.73 | 51.96 | 50.79 | 51.82 | 234,894 | +0.95(+1.87%) |
Jun 12, 2008 | 50.84 | 52.10 | 50.50 | 50.87 | 207,427 | +0.59(+1.17%) |
Jun 11, 2008 | 51.66 | 51.75 | 50.28 | 50.28 | 179,719 | -1.62(-3.12%) |
Jun 10, 2008 | 51.91 | 52.60 | 51.10 | 51.90 | 223,228 | +0.25(+0.48%) |
Jun 09, 2008 | 52.21 | 52.21 | 50.71 | 51.65 | 317,930 | -0.06(-0.12%) |
Jun 06, 2008 | 54.39 | 54.39 | 51.56 | 51.71 | 240,272 | -3.15(-5.74%) |
Jun 05, 2008 | 53.64 | 54.86 | 53.24 | 54.86 | 227,492 | +1.26(+2.35%) |
Jun 04, 2008 | 52.57 | 53.91 | 52.45 | 53.60 | 232,325 | +0.45(+0.85%) |
Jun 03, 2008 | 55.00 | 55.54 | 52.34 | 53.15 | 324,933 | -1.64(-2.99%) |
Jun 02, 2008 | 55.83 | 55.83 | 53.78 | 54.79 | 150,601 | -0.89(-1.60%) |
May 30, 2008 | 55.61 | 56.09 | 55.08 | 55.68 | 180,669 | +0.22(+0.40%) |
May 29, 2008 | 54.34 | 56.14 | 54.09 | 55.46 | 242,607 | +1.06(+1.95%) |
May 28, 2008 | 55.68 | 58.39 | 53.81 | 54.40 | 212,223 | -0.15(-0.27%) |
May 27, 2008 | 54.46 | 54.95 | 53.63 | 54.55 | 177,497 | +0.28(+0.52%) |
May 26, 2008 | 54.90 | 55.06 | 53.78 | 54.27 | 0 | +0.00(+0.00%) |
May 23, 2008 | 54.90 | 55.06 | 53.78 | 54.27 | 179,517 | -0.95(-1.72%) |
May 22, 2008 | 55.72 | 56.13 | 55.08 | 55.22 | 160,076 | -0.40(-0.72%) |
May 21, 2008 | 56.74 | 57.33 | 55.39 | 55.62 | 177,537 | -0.87(-1.54%) |
May 20, 2008 | 57.89 | 57.89 | 55.85 | 56.49 | 272,603 | -1.41(-2.44%) |
May 19, 2008 | 58.50 | 58.71 | 57.36 | 57.90 | 197,305 | -0.27(-0.46%) |
May 16, 2008 | 59.34 | 59.34 | 57.36 | 58.17 | 180,512 | -0.68(-1.16%) |
May 15, 2008 | 58.71 | 59.06 | 57.75 | 58.85 | 179,499 | +0.35(+0.60%) |
May 14, 2008 | 57.83 | 59.08 | 57.83 | 58.50 | 231,895 | +0.13(+0.22%) |
May 13, 2008 | 58.25 | 58.56 | 57.73 | 58.37 | 245,253 | +0.09(+0.15%) |
May 12, 2008 | 57.61 | 58.73 | 57.37 | 58.28 | 187,266 | +0.52(+0.90%) |
May 09, 2008 | 57.22 | 57.99 | 56.81 | 57.76 | 296,096 | -0.09(-0.16%) |
May 08, 2008 | 57.24 | 57.97 | 56.69 | 57.85 | 333,330 | +0.95(+1.67%) |
May 07, 2008 | 58.23 | 58.82 | 56.82 | 56.90 | 279,455 | -1.16(-2.00%) |
May 06, 2008 | 59.00 | 59.00 | 57.69 | 58.06 | 291,752 | -0.99(-1.68%) |
May 05, 2008 | 58.88 | 59.32 | 58.45 | 59.05 | 236,834 | +0.13(+0.22%) |
May 02, 2008 | 59.92 | 59.92 | 58.92 | 58.92 | 275,170 | -0.64(-1.07%) |
May 01, 2008 | 58.81 | 59.98 | 58.00 | 59.56 | 328,803 | +0.83(+1.41%) |
Apr 30, 2008 | 57.51 | 59.18 | 57.06 | 58.73 | 437,544 | +1.28(+2.23%) |
Apr 29, 2008 | 58.27 | 58.75 | 57.23 | 57.45 | 457,944 | -0.79(-1.36%) |
Apr 28, 2008 | 58.63 | 59.01 | 57.80 | 58.24 | 660,116 | -0.15(-0.26%) |
Apr 25, 2008 | 58.09 | 59.00 | 57.14 | 58.39 | 381,385 | +0.08(+0.14%) |
Apr 24, 2008 | 57.00 | 58.36 | 56.02 | 58.31 | 561,449 | +1.13(+1.98%) |
Apr 23, 2008 | 50.04 | 57.78 | 49.74 | 57.18 | 1,121,631 | +9.35(+19.55%) |
Apr 22, 2008 | 48.66 | 48.71 | 47.07 | 47.83 | 281,347 | -1.06(-2.17%) |
Apr 21, 2008 | 49.39 | 49.60 | 48.51 | 48.89 | 125,838 | -0.84(-1.69%) |
Apr 18, 2008 | 48.98 | 49.73 | 48.75 | 49.73 | 195,053 | +1.54(+3.20%) |
Apr 17, 2008 | 49.08 | 49.08 | 47.87 | 48.19 | 148,048 | -0.72(-1.47%) |
Apr 16, 2008 | 47.52 | 48.98 | 47.52 | 48.91 | 179,193 | +1.76(+3.73%) |
Apr 15, 2008 | 47.55 | 47.55 | 46.71 | 47.15 | 226,288 | -0.10(-0.21%) |
Apr 14, 2008 | 47.60 | 47.85 | 47.17 | 47.25 | 204,051 | -0.45(-0.94%) |
Apr 11, 2008 | 48.11 | 48.15 | 47.15 | 47.70 | 327,600 | -0.89(-1.83%) |
Apr 10, 2008 | 47.89 | 48.62 | 47.76 | 48.59 | 369,800 | +0.59(+1.23%) |
Apr 09, 2008 | 48.19 | 48.91 | 47.59 | 48.00 | 408,700 | -0.18(-0.37%) |
Apr 08, 2008 | 47.47 | 48.18 | 47.23 | 48.18 | 438,727 | +0.31(+0.65%) |
Apr 07, 2008 | 48.51 | 48.51 | 47.64 | 47.87 | 174,000 | -0.39(-0.81%) |
Apr 04, 2008 | 48.12 | 48.50 | 47.42 | 48.26 | 353,784 | +0.31(+0.65%) |
Apr 03, 2008 | 48.27 | 48.38 | 47.42 | 47.95 | 231,868 | -0.62(-1.28%) |
Apr 02, 2008 | 48.07 | 49.07 | 47.93 | 48.57 | 242,902 | +0.12(+0.25%) |
Apr 01, 2008 | 47.75 | 48.52 | 47.24 | 48.45 | 271,268 | +1.45(+3.09%) |
Mar 31, 2008 | 46.89 | 47.51 | 46.85 | 47.00 | 284,788 | +0.11(+0.23%) |
Mar 28, 2008 | 46.24 | 47.26 | 46.21 | 46.89 | 307,000 | +0.81(+1.76%) |
Mar 27, 2008 | 46.31 | 47.06 | 45.81 | 46.08 | 212,200 | -0.17(-0.37%) |
Mar 26, 2008 | 45.67 | 46.34 | 45.12 | 46.25 | 222,200 | +0.22(+0.48%) |
Mar 25, 2008 | 46.01 | 46.41 | 45.25 | 46.03 | 176,400 | -0.35(-0.75%) |
Mar 24, 2008 | 45.84 | 46.90 | 45.47 | 46.38 | 195,700 | +0.81(+1.78%) |
Mar 21, 2008 | 44.88 | 46.73 | 44.27 | 45.57 | 620,100 | +0.00(+0.00%) |
Mar 20, 2008 | 44.88 | 46.73 | 44.27 | 45.57 | 620,100 | +0.74(+1.65%) |
Mar 19, 2008 | 46.26 | 47.13 | 44.83 | 44.83 | 244,700 | -1.48(-3.20%) |
Mar 18, 2008 | 45.40 | 46.37 | 44.82 | 46.31 | 265,405 | +2.15(+4.87%) |
Mar 17, 2008 | 43.40 | 45.08 | 42.89 | 44.16 | 328,600 | -0.21(-0.47%) |
Mar 14, 2008 | 45.69 | 46.04 | 43.79 | 44.37 | 287,700 | -1.31(-2.87%) |
Mar 13, 2008 | 43.97 | 45.86 | 43.79 | 45.68 | 239,710 | +1.11(+2.49%) |
Mar 12, 2008 | 45.21 | 45.45 | 44.53 | 44.57 | 386,900 | -0.29(-0.65%) |
Mar 11, 2008 | 45.65 | 45.73 | 44.15 | 44.86 | 526,171 | +0.64(+1.45%) |
Mar 10, 2008 | 44.32 | 45.12 | 44.13 | 44.22 | 407,000 | +0.07(+0.16%) |
Mar 07, 2008 | 44.14 | 44.64 | 43.98 | 44.15 | 329,000 | -0.48(-1.08%) |
Mar 06, 2008 | 44.49 | 45.01 | 43.81 | 44.63 | 438,528 | -0.19(-0.42%) |
Mar 05, 2008 | 45.32 | 45.67 | 44.28 | 44.82 | 363,400 | -0.09(-0.20%) |
Mar 04, 2008 | 44.52 | 45.25 | 44.31 | 44.91 | 515,800 | -0.10(-0.22%) |
Mar 03, 2008 | 44.34 | 45.60 | 44.07 | 45.01 | 406,625 | +0.61(+1.37%) |
Feb 29, 2008 | 45.10 | 45.24 | 44.23 | 44.40 | 260,200 | -1.36(-2.97%) |
Feb 28, 2008 | 45.50 | 46.20 | 45.32 | 45.76 | 313,202 | -0.19(-0.41%) |
Feb 27, 2008 | 46.55 | 47.29 | 45.71 | 45.95 | 274,372 | -0.89(-1.90%) |
Feb 26, 2008 | 48.03 | 48.03 | 46.82 | 46.84 | 261,583 | -1.19(-2.48%) |
Feb 25, 2008 | 47.32 | 48.37 | 46.90 | 48.03 | 238,111 | +0.82(+1.74%) |
Feb 22, 2008 | 47.00 | 47.43 | 46.07 | 47.21 | 194,489 | +0.19(+0.40%) |
Feb 21, 2008 | 48.57 | 49.39 | 46.82 | 47.02 | 217,800 | -1.07(-2.22%) |
Feb 20, 2008 | 47.86 | 48.09 | 46.97 | 48.09 | 194,100 | +0.31(+0.65%) |
Feb 19, 2008 | 46.83 | 48.04 | 46.50 | 47.78 | 201,100 | +1.47(+3.17%) |
Feb 18, 2008 | 47.01 | 47.07 | 46.00 | 46.31 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 47.01 | 47.07 | 46.00 | 46.31 | 202,030 | -1.03(-2.18%) |
Feb 14, 2008 | 48.83 | 49.00 | 46.82 | 47.34 | 203,673 | -1.50(-3.07%) |
Feb 13, 2008 | 48.26 | 48.98 | 47.64 | 48.84 | 235,662 | +1.15(+2.41%) |
Feb 12, 2008 | 47.82 | 48.45 | 47.40 | 47.69 | 351,452 | +0.18(+0.38%) |
Feb 11, 2008 | 47.80 | 48.05 | 47.19 | 47.51 | 242,966 | -0.37(-0.77%) |
Feb 08, 2008 | 48.25 | 48.86 | 47.51 | 47.88 | 324,510 | -0.66(-1.36%) |
Feb 07, 2008 | 48.65 | 49.54 | 48.16 | 48.54 | 353,200 | -0.29(-0.59%) |
Feb 06, 2008 | 49.85 | 50.53 | 48.76 | 48.83 | 204,900 | -1.02(-2.05%) |
Feb 05, 2008 | 50.91 | 51.28 | 48.97 | 49.85 | 426,241 | -2.01(-3.88%) |
Feb 04, 2008 | 51.70 | 52.00 | 50.26 | 51.86 | 339,600 | -0.64(-1.22%) |
Feb 01, 2008 | 51.60 | 53.07 | 51.03 | 52.50 | 191,600 | +0.87(+1.69%) |
Jan 31, 2008 | 49.95 | 52.26 | 49.71 | 51.63 | 256,204 | +0.99(+1.95%) |
Jan 30, 2008 | 50.93 | 52.19 | 49.86 | 50.64 | 309,550 | -0.42(-0.82%) |
Jan 29, 2008 | 51.78 | 52.00 | 50.73 | 51.06 | 205,044 | -0.38(-0.74%) |
Jan 28, 2008 | 50.31 | 51.54 | 50.10 | 51.44 | 316,430 | +0.92(+1.82%) |
Jan 25, 2008 | 51.18 | 53.43 | 50.48 | 50.52 | 454,433 | -0.36(-0.71%) |
Jan 24, 2008 | 50.50 | 53.00 | 49.62 | 50.88 | 625,226 | +0.88(+1.76%) |
Jan 23, 2008 | 50.32 | 50.40 | 48.62 | 50.00 | 510,883 | -0.54(-1.07%) |
Jan 22, 2008 | 50.05 | 52.15 | 49.42 | 50.54 | 370,617 | -1.49(-2.86%) |
Jan 21, 2008 | 52.12 | 53.00 | 51.39 | 52.03 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 52.12 | 53.00 | 51.39 | 52.03 | 426,005 | -0.09(-0.17%) |
Jan 17, 2008 | 53.53 | 54.31 | 51.77 | 52.12 | 203,478 | -1.69(-3.14%) |
Jan 16, 2008 | 52.99 | 54.64 | 52.85 | 53.81 | 187,000 | +0.85(+1.60%) |
Jan 15, 2008 | 51.97 | 53.51 | 51.97 | 52.96 | 338,162 | +0.06(+0.11%) |
Jan 14, 2008 | 53.96 | 54.15 | 52.52 | 52.90 | 311,273 | -0.74(-1.38%) |
Jan 11, 2008 | 51.84 | 54.65 | 51.84 | 53.64 | 353,057 | +1.28(+2.44%) |
Jan 10, 2008 | 52.78 | 53.54 | 51.90 | 52.36 | 489,300 | -0.95(-1.78%) |
Jan 09, 2008 | 51.50 | 53.39 | 51.41 | 53.31 | 545,430 | +1.66(+3.21%) |
Jan 08, 2008 | 52.18 | 52.46 | 51.02 | 51.65 | 474,300 | -0.58(-1.11%) |
Jan 07, 2008 | 51.36 | 52.44 | 51.00 | 52.23 | 372,900 | +1.22(+2.39%) |
Jan 04, 2008 | 51.50 | 51.81 | 50.77 | 51.01 | 193,600 | -1.08(-2.07%) |
Jan 03, 2008 | 51.92 | 53.22 | 51.92 | 52.09 | 148,400 | +0.47(+0.91%) |
Jan 02, 2008 | 53.14 | 53.44 | 51.26 | 51.62 | 198,218 | -1.71(-3.21%) |
Jan 01, 2008 | 53.08 | 54.43 | 51.54 | 53.33 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 53.08 | 54.43 | 51.54 | 53.33 | 172,400 | -0.18(-0.34%) |
Dec 28, 2007 | 55.50 | 55.80 | 53.51 | 53.51 | 137,400 | -1.04(-1.91%) |
Dec 27, 2007 | 56.48 | 56.48 | 54.55 | 54.55 | 145,400 | -1.87(-3.31%) |
Dec 26, 2007 | 56.99 | 57.02 | 55.24 | 56.42 | 114,000 | -0.57(-1.00%) |
Dec 24, 2007 | 55.25 | 57.21 | 55.25 | 56.99 | 57,000 | +1.51(+2.72%) |
Dec 21, 2007 | 55.49 | 55.81 | 54.58 | 55.48 | 383,600 | +0.84(+1.54%) |
Dec 20, 2007 | 54.12 | 54.64 | 52.56 | 54.64 | 164,700 | +1.01(+1.88%) |
Dec 19, 2007 | 53.75 | 54.25 | 53.30 | 53.63 | 171,806 | -0.11(-0.20%) |
Dec 18, 2007 | 52.22 | 53.84 | 51.70 | 53.74 | 223,300 | +2.05(+3.97%) |
Dec 17, 2007 | 53.00 | 53.14 | 51.69 | 51.69 | 222,900 | -1.56(-2.93%) |
Dec 14, 2007 | 54.64 | 55.09 | 53.22 | 53.25 | 158,615 | -1.87(-3.39%) |
Dec 13, 2007 | 55.56 | 55.56 | 54.15 | 55.12 | 130,700 | -0.10(-0.18%) |
Dec 12, 2007 | 56.71 | 57.00 | 54.37 | 55.22 | 221,700 | +0.16(+0.29%) |
Dec 11, 2007 | 56.89 | 56.92 | 54.95 | 55.06 | 430,409 | -0.74(-1.33%) |
Dec 10, 2007 | 54.95 | 56.57 | 54.95 | 55.80 | 204,100 | +0.85(+1.55%) |
Dec 07, 2007 | 55.29 | 55.29 | 54.54 | 54.95 | 308,581 | -0.05(-0.09%) |
Dec 06, 2007 | 54.48 | 55.52 | 54.30 | 55.00 | 357,100 | +0.52(+0.95%) |
Dec 05, 2007 | 54.55 | 54.83 | 54.03 | 54.48 | 192,400 | +0.90(+1.68%) |
Dec 04, 2007 | 53.65 | 53.72 | 52.86 | 53.58 | 196,430 | -0.68(-1.25%) |