Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 25.03 | 25.63 | 23.55 | 25.59 | 995,723 | -0.36(-1.39%) |
Nov 26, 2008 | 24.31 | 25.98 | 24.13 | 25.95 | 1,359,437 | +1.56(+6.40%) |
Nov 25, 2008 | 24.27 | 24.60 | 22.87 | 24.39 | 2,068,420 | +0.80(+3.40%) |
Nov 24, 2008 | 23.23 | 24.56 | 22.91 | 23.59 | 2,692,177 | +0.83(+3.65%) |
Nov 21, 2008 | 21.03 | 22.90 | 20.75 | 22.76 | 2,801,252 | +2.30(+11.24%) |
Nov 20, 2008 | 23.04 | 23.25 | 20.41 | 20.46 | 2,879,877 | -2.90(-12.43%) |
Nov 19, 2008 | 24.21 | 24.95 | 23.11 | 23.36 | 1,841,105 | -1.07(-4.39%) |
Nov 18, 2008 | 25.23 | 25.40 | 23.52 | 24.44 | 2,596,606 | -0.60(-2.38%) |
Nov 17, 2008 | 25.01 | 25.86 | 24.66 | 25.03 | 1,844,458 | +0.00(+0.00%) |
Nov 14, 2008 | 25.54 | 27.00 | 23.58 | 25.03 | 2,530,456 | -2.17(-7.99%) |
Nov 13, 2008 | 26.59 | 27.21 | 24.76 | 27.21 | 2,782,300 | +1.32(+5.09%) |
Nov 12, 2008 | 27.14 | 27.25 | 25.82 | 25.89 | 2,418,474 | -1.93(-6.94%) |
Nov 11, 2008 | 28.46 | 29.07 | 27.54 | 27.82 | 2,141,709 | -1.85(-6.23%) |
Nov 10, 2008 | 31.12 | 31.38 | 28.66 | 29.67 | 1,660,760 | -0.70(-2.32%) |
Nov 07, 2008 | 30.00 | 30.82 | 29.28 | 30.37 | 886,303 | +0.67(+2.25%) |
Nov 06, 2008 | 31.42 | 32.09 | 28.70 | 29.71 | 2,021,398 | -2.04(-6.42%) |
Nov 05, 2008 | 33.67 | 34.78 | 31.66 | 31.75 | 1,780,565 | -3.21(-9.19%) |
Nov 04, 2008 | 33.37 | 35.77 | 31.12 | 34.96 | 1,592,036 | +1.12(+3.31%) |
Nov 03, 2008 | 35.79 | 36.17 | 32.93 | 33.84 | 1,158,514 | -2.66(-7.29%) |
Oct 31, 2008 | 35.08 | 37.74 | 34.41 | 36.50 | 1,118,188 | +0.58(+1.61%) |
Oct 30, 2008 | 34.48 | 36.68 | 33.66 | 35.92 | 984,702 | +2.25(+6.67%) |
Oct 29, 2008 | 32.24 | 35.63 | 32.17 | 33.68 | 1,670,207 | +1.80(+5.66%) |
Oct 28, 2008 | 29.76 | 31.87 | 28.37 | 31.87 | 1,225,133 | +3.09(+10.75%) |
Oct 27, 2008 | 29.75 | 31.15 | 28.78 | 28.78 | 1,178,198 | -2.27(-7.32%) |
Oct 24, 2008 | 27.60 | 31.79 | 27.60 | 31.05 | 1,259,547 | -0.83(-2.60%) |
Oct 23, 2008 | 32.40 | 33.44 | 29.77 | 31.88 | 1,421,715 | +0.18(+0.57%) |
Oct 22, 2008 | 33.96 | 34.70 | 30.72 | 31.70 | 1,765,618 | -4.60(-12.67%) |
Oct 21, 2008 | 36.06 | 38.20 | 35.07 | 36.30 | 1,908,337 | -0.91(-2.45%) |
Oct 20, 2008 | 33.32 | 37.36 | 32.53 | 37.21 | 1,474,106 | +4.96(+15.38%) |
Oct 17, 2008 | 30.83 | 35.49 | 30.08 | 32.25 | 1,709,258 | +0.60(+1.91%) |
Oct 16, 2008 | 30.18 | 31.84 | 28.19 | 31.65 | 2,375,861 | +1.66(+5.54%) |
Oct 15, 2008 | 34.05 | 34.05 | 29.86 | 29.99 | 1,692,171 | -5.86(-16.36%) |
Oct 14, 2008 | 37.57 | 39.72 | 34.88 | 35.85 | 2,003,325 | -0.23(-0.65%) |
Oct 13, 2008 | 31.31 | 36.69 | 30.85 | 36.08 | 1,858,962 | +6.62(+22.47%) |
Oct 10, 2008 | 31.11 | 32.80 | 27.54 | 29.46 | 3,485,681 | -3.34(-10.18%) |
Oct 09, 2008 | 36.63 | 37.89 | 32.72 | 32.80 | 3,436,061 | -3.26(-9.03%) |
Oct 08, 2008 | 34.48 | 37.81 | 32.63 | 36.06 | 2,668,046 | +0.65(+1.83%) |
Oct 07, 2008 | 38.99 | 38.99 | 35.24 | 35.41 | 2,320,082 | -1.77(-4.76%) |
Oct 06, 2008 | 36.43 | 37.70 | 32.76 | 37.18 | 2,638,173 | -0.93(-2.44%) |
Oct 03, 2008 | 38.68 | 41.15 | 37.67 | 38.11 | 1,726,984 | -0.43(-1.12%) |
Oct 02, 2008 | 42.85 | 43.18 | 38.23 | 38.54 | 1,309,646 | -4.80(-11.07%) |
Oct 01, 2008 | 43.79 | 44.15 | 41.83 | 43.34 | 1,311,559 | -0.78(-1.78%) |
Sep 30, 2008 | 40.38 | 44.35 | 39.97 | 44.12 | 2,118,114 | +4.47(+11.29%) |
Sep 29, 2008 | 43.35 | 44.26 | 38.66 | 39.65 | 1,650,006 | -5.31(-11.82%) |
Sep 26, 2008 | 45.19 | 45.23 | 43.29 | 44.96 | 0 | -1.24(-2.69%) |
Sep 25, 2008 | 45.21 | 46.43 | 44.78 | 46.21 | 1,226,200 | +1.25(+2.79%) |
Sep 24, 2008 | 45.65 | 46.56 | 44.65 | 44.95 | 1,233,629 | -0.42(-0.91%) |
Sep 23, 2008 | 46.33 | 47.22 | 44.65 | 45.37 | 1,111,870 | -0.96(-2.06%) |
Sep 22, 2008 | 48.70 | 48.70 | 46.25 | 46.32 | 1,253,343 | -1.46(-3.06%) |
Sep 19, 2008 | 46.58 | 48.21 | 45.84 | 47.78 | 0 | +3.52(+7.95%) |
Sep 18, 2008 | 43.18 | 44.74 | 41.33 | 44.27 | 1,867,025 | +1.71(+4.01%) |
Sep 17, 2008 | 41.94 | 44.70 | 40.87 | 42.56 | 2,425,646 | +0.10(+0.23%) |
Sep 16, 2008 | 40.42 | 42.68 | 39.57 | 42.46 | 1,951,003 | +1.06(+2.55%) |
Sep 15, 2008 | 41.44 | 43.43 | 40.88 | 41.41 | 2,182,767 | -3.37(-7.53%) |
Sep 12, 2008 | 42.36 | 45.08 | 42.36 | 44.78 | 1,734,110 | +2.35(+5.53%) |
Sep 11, 2008 | 43.16 | 43.44 | 40.64 | 42.44 | 2,246,890 | -0.56(-1.30%) |
Sep 10, 2008 | 40.83 | 43.14 | 40.58 | 42.99 | 2,404,207 | +2.75(+6.84%) |
Sep 09, 2008 | 43.31 | 43.31 | 40.21 | 40.24 | 3,606,749 | -3.27(-7.51%) |
Sep 08, 2008 | 46.73 | 47.70 | 43.18 | 43.51 | 2,322,351 | -2.14(-4.68%) |
Sep 05, 2008 | 45.38 | 45.76 | 43.50 | 45.65 | 0 | +0.49(+1.08%) |
Sep 04, 2008 | 45.63 | 46.21 | 43.84 | 45.16 | 3,121,227 | -0.08(-0.18%) |
Sep 03, 2008 | 46.15 | 47.05 | 44.60 | 45.24 | 2,392,600 | -1.08(-2.34%) |
Sep 02, 2008 | 49.34 | 49.34 | 46.09 | 46.32 | 2,485,393 | -3.78(-7.54%) |
Aug 29, 2008 | 50.25 | 51.06 | 49.72 | 50.10 | 1,848,874 | +0.22(+0.43%) |
Aug 28, 2008 | 51.19 | 51.44 | 48.35 | 49.89 | 2,461,520 | -0.85(-1.67%) |
Aug 27, 2008 | 50.22 | 51.80 | 50.22 | 50.73 | 1,258,147 | +1.00(+2.01%) |
Aug 26, 2008 | 47.88 | 50.03 | 47.88 | 49.73 | 1,146,107 | +2.02(+4.24%) |
Aug 25, 2008 | 47.75 | 48.39 | 46.86 | 47.71 | 1,133,651 | -0.11(-0.23%) |
Aug 22, 2008 | 50.00 | 50.28 | 46.74 | 47.82 | 1,598,277 | -2.21(-4.42%) |
Aug 21, 2008 | 49.75 | 50.51 | 49.13 | 50.03 | 1,267,101 | +1.25(+2.57%) |
Aug 20, 2008 | 47.75 | 49.26 | 47.20 | 48.78 | 1,236,352 | +1.53(+3.25%) |
Aug 19, 2008 | 44.68 | 47.38 | 44.68 | 47.24 | 1,253,703 | +2.50(+5.58%) |
Aug 18, 2008 | 45.31 | 46.58 | 44.54 | 44.74 | 1,262,193 | -0.52(-1.16%) |
Aug 15, 2008 | 46.53 | 46.57 | 44.47 | 45.27 | 0 | -1.55(-3.31%) |
Aug 14, 2008 | 48.66 | 48.81 | 45.83 | 46.82 | 1,745,158 | -2.09(-4.28%) |
Aug 13, 2008 | 45.11 | 49.16 | 45.06 | 48.91 | 1,999,707 | +3.93(+8.74%) |
Aug 12, 2008 | 45.67 | 46.19 | 44.80 | 44.98 | 1,576,440 | -0.44(-0.97%) |
Aug 11, 2008 | 45.11 | 46.01 | 44.02 | 45.42 | 1,706,774 | +0.35(+0.78%) |
Aug 08, 2008 | 44.29 | 45.84 | 43.49 | 45.07 | 1,734,266 | +0.00(+0.00%) |
Aug 07, 2008 | 45.79 | 47.82 | 44.97 | 45.07 | 1,951,729 | -0.51(-1.11%) |
Aug 06, 2008 | 44.86 | 47.20 | 44.86 | 45.57 | 1,748,260 | +0.57(+1.26%) |
Aug 05, 2008 | 43.19 | 46.91 | 43.19 | 45.01 | 2,084,291 | +0.13(+0.28%) |
Aug 04, 2008 | 47.01 | 47.60 | 44.00 | 44.88 | 2,365,265 | -2.46(-5.20%) |
Aug 01, 2008 | 46.92 | 49.05 | 46.88 | 47.34 | 1,747,114 | +0.33(+0.71%) |
Jul 31, 2008 | 50.44 | 50.46 | 46.86 | 47.01 | 2,083,127 | -3.65(-7.21%) |
Jul 30, 2008 | 48.04 | 50.92 | 47.02 | 50.66 | 2,070,218 | +2.50(+5.19%) |
Jul 29, 2008 | 48.16 | 50.18 | 47.81 | 48.16 | 1,969,181 | -2.06(-4.10%) |
Jul 28, 2008 | 49.63 | 51.19 | 49.08 | 50.22 | 1,096,837 | +0.88(+1.77%) |
Jul 25, 2008 | 49.03 | 50.69 | 48.85 | 49.35 | 1,387,534 | +0.39(+0.79%) |
Jul 24, 2008 | 51.41 | 51.79 | 47.76 | 48.96 | 2,508,104 | -1.57(-3.11%) |
Jul 23, 2008 | 51.58 | 52.56 | 49.81 | 50.53 | 1,961,505 | -1.31(-2.52%) |
Jul 22, 2008 | 54.94 | 54.94 | 51.68 | 51.84 | 1,562,132 | -3.74(-6.74%) |
Jul 21, 2008 | 54.00 | 55.71 | 53.22 | 55.58 | 992,806 | +1.93(+3.60%) |
Jul 18, 2008 | 53.14 | 54.67 | 52.36 | 53.65 | 1,441,701 | +0.84(+1.59%) |
Jul 17, 2008 | 55.58 | 55.94 | 51.83 | 52.81 | 2,004,382 | -2.56(-4.63%) |
Jul 16, 2008 | 55.67 | 56.30 | 53.64 | 55.37 | 1,996,951 | -0.23(-0.41%) |
Jul 15, 2008 | 57.19 | 57.78 | 55.36 | 55.60 | 1,633,510 | -1.97(-3.42%) |
Jul 14, 2008 | 57.90 | 58.25 | 56.91 | 57.56 | 1,055,858 | +0.48(+0.84%) |
Jul 11, 2008 | 56.85 | 58.28 | 55.93 | 57.09 | 1,373,047 | +0.05(+0.09%) |
Jul 10, 2008 | 54.79 | 57.03 | 54.17 | 57.03 | 1,274,381 | +2.83(+5.23%) |
Jul 09, 2008 | 55.55 | 57.14 | 53.93 | 54.20 | 1,492,496 | -1.34(-2.42%) |
Jul 08, 2008 | 55.46 | 56.07 | 52.98 | 55.54 | 1,779,114 | -0.56(-1.00%) |
Jul 07, 2008 | 58.25 | 58.37 | 54.81 | 56.10 | 2,587,294 | -2.27(-3.89%) |
Jul 04, 2008 | 60.74 | 60.74 | 58.04 | 58.38 | 1,446,097 | +0.00(+0.00%) |
Jul 03, 2008 | 60.74 | 60.74 | 58.04 | 58.38 | 1,446,097 | -1.91(-3.17%) |
Jul 02, 2008 | 64.15 | 64.95 | 60.19 | 60.29 | 2,062,824 | -3.66(-5.73%) |
Jul 01, 2008 | 62.40 | 64.01 | 62.40 | 63.95 | 1,647,446 | +1.10(+1.75%) |
Jun 30, 2008 | 61.28 | 63.34 | 61.28 | 62.85 | 1,706,099 | +1.41(+2.29%) |
Jun 27, 2008 | 61.55 | 62.35 | 61.21 | 61.44 | 1,032,182 | -0.09(-0.15%) |
Jun 26, 2008 | 61.34 | 63.41 | 60.70 | 61.53 | 1,278,570 | +0.37(+0.60%) |
Jun 25, 2008 | 63.30 | 63.30 | 60.27 | 61.16 | 1,152,050 | -2.06(-3.25%) |
Jun 24, 2008 | 65.18 | 65.31 | 62.93 | 63.22 | 1,157,281 | -2.54(-3.86%) |
Jun 23, 2008 | 63.18 | 65.77 | 63.15 | 65.76 | 860,726 | +2.65(+4.20%) |
Jun 20, 2008 | 64.04 | 64.91 | 62.92 | 63.10 | 1,318,651 | -0.71(-1.12%) |
Jun 19, 2008 | 66.59 | 67.21 | 63.64 | 63.82 | 1,040,745 | -2.60(-3.91%) |
Jun 18, 2008 | 66.75 | 66.75 | 65.33 | 66.41 | 746,122 | -0.07(-0.11%) |
Jun 17, 2008 | 65.02 | 66.64 | 65.01 | 66.49 | 958,520 | +1.55(+2.39%) |
Jun 16, 2008 | 64.24 | 65.62 | 64.05 | 64.93 | 803,442 | +1.45(+2.29%) |
Jun 13, 2008 | 63.49 | 64.31 | 62.77 | 63.48 | 681,905 | +0.14(+0.21%) |
Jun 12, 2008 | 63.82 | 64.28 | 62.81 | 63.35 | 1,032,766 | -0.61(-0.96%) |
Jun 11, 2008 | 64.20 | 64.95 | 63.65 | 63.96 | 946,007 | +0.51(+0.80%) |
Jun 10, 2008 | 64.10 | 65.87 | 62.74 | 63.45 | 1,132,621 | -2.01(-3.07%) |
Jun 09, 2008 | 62.61 | 66.12 | 62.61 | 65.47 | 1,572,902 | +3.08(+4.93%) |
Jun 06, 2008 | 63.65 | 64.88 | 62.39 | 62.39 | 1,301,902 | -1.16(-1.83%) |
Jun 05, 2008 | 61.33 | 63.61 | 60.94 | 63.55 | 1,027,360 | +2.59(+4.25%) |
Jun 04, 2008 | 61.79 | 62.48 | 60.91 | 60.96 | 1,199,154 | -0.92(-1.49%) |
Jun 03, 2008 | 62.26 | 63.47 | 61.57 | 61.89 | 1,098,905 | -0.37(-0.59%) |
Jun 02, 2008 | 61.19 | 62.84 | 61.19 | 62.26 | 1,318,164 | +0.78(+1.28%) |
May 30, 2008 | 60.93 | 61.89 | 60.90 | 61.47 | 1,032,926 | +0.57(+0.93%) |
May 29, 2008 | 61.70 | 62.70 | 59.87 | 60.90 | 983,068 | -1.56(-2.50%) |
May 28, 2008 | 61.38 | 62.46 | 60.36 | 62.46 | 1,013,306 | +1.13(+1.84%) |
May 27, 2008 | 62.36 | 62.41 | 61.17 | 61.33 | 1,109,385 | -1.10(-1.76%) |
May 26, 2008 | 63.45 | 64.21 | 61.54 | 62.44 | 0 | +0.00(+0.00%) |
May 23, 2008 | 63.45 | 64.21 | 61.54 | 62.44 | 915,281 | -1.10(-1.73%) |
May 22, 2008 | 63.70 | 64.85 | 62.73 | 63.54 | 1,590,249 | +0.05(+0.07%) |
May 21, 2008 | 64.56 | 65.20 | 63.31 | 63.49 | 955,746 | -1.08(-1.68%) |
May 20, 2008 | 64.09 | 64.86 | 63.60 | 64.57 | 1,076,557 | +0.35(+0.55%) |
May 19, 2008 | 63.53 | 64.87 | 63.38 | 64.22 | 1,067,470 | +0.85(+1.34%) |
May 16, 2008 | 62.24 | 63.73 | 62.24 | 63.37 | 1,090,881 | +1.48(+2.39%) |
May 15, 2008 | 63.64 | 63.87 | 61.33 | 61.89 | 1,447,887 | -0.26(-0.42%) |
May 14, 2008 | 61.98 | 63.22 | 61.43 | 62.16 | 1,665,196 | +0.22(+0.35%) |
May 13, 2008 | 61.36 | 62.13 | 60.06 | 61.94 | 1,143,197 | +0.87(+1.42%) |
May 12, 2008 | 61.58 | 61.88 | 60.31 | 61.07 | 970,555 | -0.33(-0.54%) |
May 09, 2008 | 62.58 | 63.09 | 60.84 | 61.41 | 647,120 | -0.41(-0.67%) |
May 08, 2008 | 61.21 | 61.94 | 60.37 | 61.82 | 1,298,837 | +1.16(+1.92%) |
May 07, 2008 | 61.87 | 63.15 | 59.54 | 60.66 | 2,033,273 | -0.67(-1.09%) |
May 06, 2008 | 58.41 | 62.26 | 58.41 | 61.33 | 3,346,209 | +4.16(+7.27%) |
May 05, 2008 | 56.45 | 57.38 | 56.42 | 57.17 | 1,126,083 | +1.18(+2.11%) |
May 02, 2008 | 55.11 | 56.23 | 55.05 | 55.99 | 732,842 | +1.18(+2.16%) |
May 01, 2008 | 56.27 | 57.11 | 53.50 | 54.80 | 1,159,322 | -1.40(-2.49%) |
Apr 30, 2008 | 55.84 | 56.83 | 55.61 | 56.20 | 1,098,858 | +0.60(+1.07%) |
Apr 29, 2008 | 56.97 | 56.97 | 55.50 | 55.61 | 863,053 | -1.56(-2.73%) |
Apr 28, 2008 | 57.73 | 58.55 | 57.09 | 57.17 | 1,032,873 | -0.22(-0.38%) |
Apr 25, 2008 | 55.30 | 57.84 | 55.30 | 57.38 | 1,478,769 | +2.36(+4.30%) |
Apr 24, 2008 | 56.75 | 56.75 | 54.78 | 55.02 | 1,100,565 | -1.89(-3.33%) |
Apr 23, 2008 | 57.84 | 57.84 | 56.24 | 56.91 | 1,031,592 | -0.67(-1.16%) |
Apr 22, 2008 | 57.92 | 58.62 | 57.46 | 57.58 | 1,320,175 | -0.44(-0.76%) |
Apr 21, 2008 | 56.49 | 58.09 | 56.49 | 58.02 | 1,095,118 | +1.03(+1.80%) |
Apr 18, 2008 | 56.40 | 57.00 | 55.67 | 57.00 | 1,134,386 | +1.26(+2.27%) |
Apr 17, 2008 | 56.81 | 57.73 | 55.07 | 55.73 | 1,994,163 | -0.11(-0.19%) |
Apr 16, 2008 | 53.93 | 55.91 | 53.48 | 55.84 | 1,442,552 | +2.11(+3.93%) |
Apr 15, 2008 | 53.55 | 53.78 | 52.51 | 53.73 | 1,160,765 | +0.59(+1.10%) |
Apr 14, 2008 | 52.34 | 53.67 | 52.34 | 53.14 | 1,135,217 | +0.69(+1.32%) |
Apr 11, 2008 | 52.77 | 53.19 | 52.04 | 52.45 | 999,807 | -0.60(-1.14%) |
Apr 10, 2008 | 53.11 | 53.68 | 52.48 | 53.05 | 1,306,357 | -0.16(-0.31%) |
Apr 09, 2008 | 53.30 | 54.06 | 52.84 | 53.22 | 1,204,795 | -0.11(-0.20%) |
Apr 08, 2008 | 52.08 | 53.39 | 51.87 | 53.32 | 1,352,167 | +0.97(+1.86%) |
Apr 07, 2008 | 52.97 | 53.00 | 51.81 | 52.35 | 807,136 | -0.22(-0.41%) |
Apr 04, 2008 | 52.93 | 53.04 | 52.29 | 52.57 | 1,215,744 | +0.22(+0.41%) |
Apr 03, 2008 | 51.03 | 53.22 | 50.65 | 52.35 | 1,798,810 | +0.88(+1.70%) |
Apr 02, 2008 | 50.24 | 52.01 | 49.88 | 51.47 | 1,529,273 | +1.42(+2.83%) |
Apr 01, 2008 | 49.97 | 50.06 | 49.03 | 50.06 | 1,101,060 | +0.68(+1.37%) |
Mar 31, 2008 | 49.62 | 49.86 | 48.50 | 49.38 | 1,332,638 | -0.19(-0.38%) |
Mar 28, 2008 | 49.46 | 50.48 | 49.38 | 49.57 | 1,067,184 | +0.11(+0.22%) |
Mar 27, 2008 | 50.46 | 51.00 | 49.46 | 49.46 | 1,533,856 | -1.06(-2.09%) |
Mar 26, 2008 | 48.12 | 50.73 | 48.12 | 50.52 | 1,692,567 | +2.10(+4.34%) |
Mar 25, 2008 | 46.68 | 48.67 | 46.56 | 48.42 | 1,458,553 | +1.87(+4.01%) |
Mar 24, 2008 | 45.80 | 46.99 | 45.55 | 46.55 | 1,302,630 | +0.75(+1.63%) |
Mar 21, 2008 | 46.04 | 46.09 | 44.68 | 45.80 | 1,768,901 | +0.00(+0.00%) |
Mar 20, 2008 | 46.04 | 46.09 | 44.68 | 45.80 | 1,768,901 | -0.29(-0.63%) |
Mar 19, 2008 | 47.60 | 47.79 | 46.03 | 46.09 | 2,043,022 | -1.72(-3.60%) |
Mar 18, 2008 | 47.26 | 47.94 | 46.87 | 47.81 | 1,108,820 | +1.30(+2.79%) |
Mar 17, 2008 | 47.12 | 47.31 | 45.81 | 46.51 | 2,208,506 | -1.66(-3.45%) |
Mar 14, 2008 | 49.10 | 49.10 | 47.52 | 48.17 | 1,805,062 | -0.78(-1.60%) |
Mar 13, 2008 | 47.51 | 49.15 | 47.21 | 48.96 | 2,412,274 | +0.97(+2.01%) |
Mar 12, 2008 | 47.61 | 48.23 | 47.28 | 47.99 | 1,498,213 | +0.52(+1.10%) |
Mar 11, 2008 | 46.89 | 47.59 | 46.27 | 47.47 | 1,485,230 | +1.01(+2.17%) |
Mar 10, 2008 | 47.00 | 47.22 | 46.05 | 46.46 | 1,112,274 | -0.38(-0.81%) |
Mar 07, 2008 | 46.68 | 47.41 | 46.37 | 46.84 | 1,207,561 | -0.43(-0.92%) |
Mar 06, 2008 | 48.13 | 48.52 | 47.10 | 47.27 | 1,467,759 | -1.15(-2.37%) |
Mar 05, 2008 | 47.90 | 48.77 | 47.90 | 48.42 | 1,606,810 | +0.64(+1.34%) |
Mar 04, 2008 | 47.01 | 48.15 | 46.52 | 47.78 | 2,287,385 | +0.37(+0.78%) |
Mar 03, 2008 | 47.43 | 47.70 | 46.60 | 47.41 | 2,318,806 | -0.14(-0.28%) |
Feb 29, 2008 | 48.47 | 48.47 | 47.44 | 47.54 | 2,452,347 | -1.11(-2.28%) |
Feb 28, 2008 | 46.94 | 48.98 | 46.94 | 48.65 | 2,516,411 | +1.38(+2.92%) |
Feb 27, 2008 | 46.86 | 47.54 | 46.75 | 47.27 | 2,002,969 | +0.23(+0.50%) |
Feb 26, 2008 | 45.71 | 47.45 | 45.65 | 47.04 | 2,399,466 | +0.84(+1.82%) |
Feb 25, 2008 | 45.03 | 46.30 | 44.93 | 46.20 | 1,973,505 | +1.22(+2.71%) |
Feb 22, 2008 | 44.27 | 45.14 | 43.67 | 44.98 | 1,677,722 | +0.69(+1.55%) |
Feb 21, 2008 | 44.50 | 44.55 | 43.64 | 44.29 | 2,051,160 | -0.04(-0.08%) |
Feb 20, 2008 | 43.15 | 45.22 | 42.93 | 44.33 | 3,812,019 | +2.46(+5.88%) |
Feb 19, 2008 | 41.04 | 42.33 | 40.83 | 41.87 | 1,281,257 | +1.52(+3.76%) |
Feb 18, 2008 | 40.76 | 41.13 | 39.59 | 40.35 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 40.76 | 41.13 | 39.59 | 40.35 | 962,849 | -0.66(-1.61%) |
Feb 14, 2008 | 40.83 | 41.22 | 40.69 | 41.01 | 1,128,514 | +0.11(+0.26%) |
Feb 13, 2008 | 40.74 | 40.95 | 40.50 | 40.90 | 1,490,608 | +0.54(+1.34%) |
Feb 12, 2008 | 40.85 | 41.02 | 40.00 | 40.36 | 633,563 | -0.36(-0.89%) |
Feb 11, 2008 | 39.58 | 40.77 | 39.54 | 40.72 | 1,543,081 | +1.30(+3.30%) |
Feb 08, 2008 | 37.92 | 39.53 | 37.92 | 39.42 | 1,513,860 | +1.41(+3.70%) |
Feb 07, 2008 | 36.62 | 38.10 | 36.40 | 38.02 | 1,229,998 | +1.25(+3.41%) |
Feb 06, 2008 | 37.36 | 37.44 | 36.67 | 36.76 | 717,314 | -0.32(-0.85%) |
Feb 05, 2008 | 37.45 | 37.75 | 37.08 | 37.08 | 845,069 | -0.97(-2.56%) |
Feb 04, 2008 | 37.56 | 38.21 | 37.19 | 38.05 | 529,972 | +0.46(+1.22%) |
Feb 01, 2008 | 36.95 | 37.62 | 36.79 | 37.59 | 724,520 | +0.78(+2.11%) |
Jan 31, 2008 | 35.80 | 37.08 | 35.70 | 36.82 | 1,332,041 | +0.32(+0.89%) |
Jan 30, 2008 | 36.32 | 37.41 | 36.28 | 36.49 | 733,608 | -0.14(-0.37%) |
Jan 29, 2008 | 36.40 | 36.76 | 36.25 | 36.63 | 865,274 | +0.36(+1.00%) |
Jan 28, 2008 | 35.25 | 36.27 | 34.95 | 36.27 | 731,438 | +0.95(+2.68%) |
Jan 25, 2008 | 36.20 | 36.66 | 35.20 | 35.32 | 974,376 | -0.61(-1.71%) |
Jan 24, 2008 | 35.38 | 36.10 | 35.20 | 35.93 | 1,139,941 | +0.69(+1.97%) |
Jan 23, 2008 | 35.04 | 35.31 | 33.41 | 35.24 | 1,856,193 | -0.61(-1.71%) |
Jan 22, 2008 | 35.20 | 36.25 | 34.40 | 35.85 | 1,435,047 | -0.75(-2.05%) |
Jan 21, 2008 | 36.69 | 37.59 | 35.99 | 36.60 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 36.69 | 37.59 | 35.99 | 36.60 | 1,173,741 | -0.02(-0.05%) |
Jan 17, 2008 | 37.48 | 38.13 | 36.54 | 36.62 | 1,306,710 | -0.73(-1.96%) |
Jan 16, 2008 | 38.42 | 38.69 | 37.26 | 37.35 | 1,991,199 | -1.31(-3.38%) |
Jan 15, 2008 | 39.40 | 39.43 | 38.52 | 38.66 | 937,130 | -1.12(-2.81%) |
Jan 14, 2008 | 39.31 | 39.91 | 39.31 | 39.77 | 754,669 | +0.66(+1.68%) |
Jan 11, 2008 | 38.53 | 39.49 | 38.49 | 39.12 | 1,000,318 | +0.24(+0.63%) |
Jan 10, 2008 | 38.94 | 39.13 | 38.48 | 38.87 | 1,079,517 | -0.27(-0.69%) |
Jan 09, 2008 | 37.89 | 39.24 | 37.83 | 39.14 | 1,266,150 | +0.96(+2.50%) |
Jan 08, 2008 | 38.53 | 39.01 | 38.07 | 38.19 | 1,180,780 | +0.32(+0.83%) |
Jan 07, 2008 | 38.02 | 38.02 | 37.17 | 37.87 | 1,231,661 | +0.06(+0.17%) |
Jan 04, 2008 | 38.53 | 38.66 | 37.65 | 37.81 | 889,908 | -1.16(-2.99%) |
Jan 03, 2008 | 39.24 | 39.57 | 38.93 | 38.97 | 1,042,993 | +0.02(+0.05%) |
Jan 02, 2008 | 38.34 | 39.17 | 38.34 | 38.95 | 1,329,935 | +0.59(+1.53%) |
Jan 01, 2008 | 37.88 | 38.66 | 37.79 | 38.37 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 37.88 | 38.66 | 37.79 | 38.37 | 1,029,223 | +0.51(+1.33%) |
Dec 28, 2007 | 37.81 | 38.06 | 37.51 | 37.86 | 460,134 | +0.05(+0.12%) |
Dec 27, 2007 | 37.89 | 38.22 | 37.77 | 37.82 | 355,608 | -0.41(-1.09%) |
Dec 26, 2007 | 37.75 | 38.29 | 37.75 | 38.23 | 326,584 | +0.04(+0.09%) |
Dec 24, 2007 | 38.24 | 38.27 | 38.07 | 38.20 | 219,705 | +0.10(+0.26%) |
Dec 21, 2007 | 38.52 | 38.52 | 37.95 | 38.10 | 1,171,155 | +0.05(+0.12%) |
Dec 20, 2007 | 37.81 | 38.05 | 37.57 | 38.05 | 381,880 | +0.25(+0.67%) |
Dec 19, 2007 | 37.28 | 37.82 | 37.27 | 37.80 | 587,951 | +0.36(+0.96%) |
Dec 18, 2007 | 37.26 | 37.53 | 37.10 | 37.44 | 681,620 | +0.53(+1.44%) |
Dec 17, 2007 | 36.73 | 37.23 | 36.68 | 36.91 | 681,731 | +0.01(+0.02%) |
Dec 14, 2007 | 37.15 | 37.29 | 36.90 | 36.90 | 628,755 | -0.47(-1.26%) |
Dec 13, 2007 | 36.91 | 37.37 | 36.77 | 37.37 | 779,934 | +0.21(+0.56%) |
Dec 12, 2007 | 36.91 | 37.37 | 36.66 | 37.16 | 800,559 | +0.99(+2.74%) |
Dec 11, 2007 | 36.37 | 36.73 | 36.07 | 36.17 | 980,713 | -0.19(-0.52%) |
Dec 10, 2007 | 36.24 | 36.41 | 35.96 | 36.36 | 494,624 | +0.14(+0.40%) |
Dec 07, 2007 | 36.36 | 36.48 | 35.83 | 36.21 | 399,200 | -0.14(-0.37%) |
Dec 06, 2007 | 35.46 | 36.35 | 35.33 | 36.35 | 628,301 | +0.88(+2.49%) |
Dec 05, 2007 | 35.17 | 35.62 | 34.92 | 35.46 | 617,437 | +0.48(+1.37%) |
Dec 04, 2007 | 34.80 | 35.01 | 34.53 | 34.98 | 731,472 | +0.14(+0.41%) |