Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 40.62 | 40.63 | 38.01 | 38.69 | 1,602,435 | +0.69(+1.81%) |
Sep 29, 2008 | 40.91 | 40.91 | 34.31 | 38.00 | 2,345,547 | -3.90(-9.30%) |
Sep 26, 2008 | 40.30 | 42.47 | 39.82 | 41.90 | 0 | +0.21(+0.50%) |
Sep 25, 2008 | 40.80 | 41.94 | 39.51 | 41.69 | 1,625,643 | +2.23(+5.66%) |
Sep 24, 2008 | 38.65 | 39.94 | 38.31 | 39.46 | 2,004,154 | +0.73(+1.88%) |
Sep 23, 2008 | 40.75 | 41.79 | 38.21 | 38.73 | 3,744,506 | -0.08(-0.22%) |
Sep 22, 2008 | 43.46 | 43.58 | 38.81 | 38.82 | 3,008,530 | -5.22(-11.85%) |
Sep 19, 2008 | 44.46 | 49.71 | 41.50 | 44.03 | 0 | +2.44(+5.86%) |
Sep 18, 2008 | 38.82 | 44.11 | 37.62 | 41.60 | 6,009,668 | +1.83(+4.61%) |
Sep 17, 2008 | 40.95 | 41.93 | 39.13 | 39.76 | 5,942,212 | -2.58(-6.09%) |
Sep 16, 2008 | 41.65 | 43.34 | 40.37 | 42.34 | 6,466,135 | +0.27(+0.65%) |
Sep 15, 2008 | 47.76 | 47.76 | 41.89 | 42.07 | 6,628,095 | -10.51(-19.99%) |
Sep 12, 2008 | 51.47 | 52.58 | 51.35 | 52.58 | 0 | +0.20(+0.38%) |
Sep 11, 2008 | 52.54 | 52.54 | 51.62 | 52.38 | 1,903,241 | -0.78(-1.46%) |
Sep 10, 2008 | 54.18 | 54.58 | 52.71 | 53.16 | 1,806,404 | -0.50(-0.93%) |
Sep 09, 2008 | 55.06 | 55.31 | 53.23 | 53.66 | 2,450,924 | -1.41(-2.56%) |
Sep 08, 2008 | 54.66 | 55.19 | 53.62 | 55.07 | 2,569,055 | +2.43(+4.62%) |
Sep 05, 2008 | 52.43 | 52.88 | 51.76 | 52.64 | 0 | +0.05(+0.10%) |
Sep 04, 2008 | 53.62 | 54.29 | 52.58 | 52.58 | 1,706,629 | -1.27(-2.35%) |
Sep 03, 2008 | 52.97 | 54.15 | 52.67 | 53.85 | 1,948,244 | +1.01(+1.91%) |
Sep 02, 2008 | 51.94 | 53.09 | 51.35 | 52.84 | 1,659,564 | +1.49(+2.91%) |
Aug 29, 2008 | 51.51 | 51.97 | 50.59 | 51.35 | 0 | -0.30(-0.58%) |
Aug 28, 2008 | 50.48 | 51.67 | 50.18 | 51.65 | 1,754,453 | +1.74(+3.49%) |
Aug 27, 2008 | 49.40 | 50.33 | 49.14 | 49.90 | 850,833 | +0.29(+0.58%) |
Aug 26, 2008 | 49.69 | 50.53 | 49.15 | 49.62 | 650,261 | +0.01(+0.02%) |
Aug 25, 2008 | 50.69 | 51.04 | 49.46 | 49.60 | 826,886 | -1.83(-3.56%) |
Aug 22, 2008 | 50.48 | 51.62 | 49.45 | 51.44 | 0 | +1.46(+2.93%) |
Aug 21, 2008 | 49.10 | 50.40 | 49.03 | 49.97 | 1,140,039 | -0.63(-1.25%) |
Aug 20, 2008 | 50.37 | 50.88 | 49.65 | 50.61 | 841,829 | +0.24(+0.49%) |
Aug 19, 2008 | 50.51 | 50.71 | 49.62 | 50.36 | 983,390 | -0.66(-1.29%) |
Aug 18, 2008 | 52.58 | 52.87 | 50.54 | 51.02 | 927,803 | -1.32(-2.52%) |
Aug 15, 2008 | 53.37 | 53.57 | 50.99 | 52.34 | 0 | -0.92(-1.73%) |
Aug 14, 2008 | 50.55 | 53.31 | 50.55 | 53.26 | 712,416 | +1.16(+2.23%) |
Aug 13, 2008 | 51.92 | 52.77 | 51.06 | 52.09 | 1,228,044 | +0.21(+0.41%) |
Aug 12, 2008 | 51.65 | 53.03 | 50.89 | 51.88 | 1,455,434 | -0.35(-0.67%) |
Aug 11, 2008 | 50.57 | 52.66 | 50.23 | 52.23 | 1,650,751 | +1.37(+2.69%) |
Aug 08, 2008 | 47.77 | 51.35 | 47.77 | 50.86 | 1,329,822 | +2.29(+4.71%) |
Aug 07, 2008 | 49.38 | 49.76 | 48.11 | 48.58 | 1,256,512 | -1.31(-2.63%) |
Aug 06, 2008 | 49.59 | 50.45 | 48.83 | 49.89 | 1,145,095 | -0.23(-0.46%) |
Aug 05, 2008 | 48.25 | 50.21 | 48.00 | 50.12 | 1,335,359 | +2.56(+5.37%) |
Aug 04, 2008 | 48.36 | 48.61 | 47.38 | 47.57 | 1,059,808 | -0.76(-1.57%) |
Aug 01, 2008 | 49.35 | 49.80 | 48.06 | 48.33 | 1,187,007 | -1.43(-2.88%) |
Jul 31, 2008 | 49.68 | 50.66 | 48.98 | 49.76 | 1,090,302 | -0.97(-1.92%) |
Jul 30, 2008 | 50.00 | 51.05 | 49.22 | 50.73 | 1,635,138 | +0.79(+1.59%) |
Jul 29, 2008 | 49.94 | 51.34 | 47.88 | 49.94 | 3,172,825 | +2.83(+6.01%) |
Jul 28, 2008 | 49.77 | 50.43 | 46.91 | 47.11 | 1,685,379 | -2.45(-4.94%) |
Jul 25, 2008 | 49.03 | 50.29 | 48.79 | 49.56 | 1,325,028 | +0.59(+1.19%) |
Jul 24, 2008 | 51.94 | 51.94 | 48.53 | 48.97 | 2,281,408 | -3.25(-6.22%) |
Jul 23, 2008 | 51.33 | 53.18 | 50.42 | 52.22 | 2,007,737 | +1.30(+2.56%) |
Jul 22, 2008 | 48.48 | 51.25 | 48.05 | 50.92 | 1,179,510 | +2.20(+4.51%) |
Jul 21, 2008 | 48.96 | 49.39 | 47.91 | 48.72 | 979,688 | +0.12(+0.25%) |
Jul 18, 2008 | 49.45 | 49.61 | 48.08 | 48.60 | 1,787,681 | -0.62(-1.26%) |
Jul 17, 2008 | 45.92 | 49.67 | 45.92 | 49.22 | 2,032,360 | +0.95(+1.97%) |
Jul 16, 2008 | 45.92 | 48.55 | 45.36 | 48.27 | 2,328,609 | +2.43(+5.30%) |
Jul 15, 2008 | 46.93 | 47.83 | 45.61 | 45.84 | 2,292,402 | -1.39(-2.95%) |
Jul 14, 2008 | 49.89 | 49.91 | 46.96 | 47.23 | 1,189,486 | -1.78(-3.63%) |
Jul 11, 2008 | 48.05 | 50.05 | 47.51 | 49.01 | 1,847,634 | -0.09(-0.18%) |
Jul 10, 2008 | 48.68 | 50.50 | 48.09 | 49.10 | 1,419,706 | +0.63(+1.29%) |
Jul 09, 2008 | 51.46 | 52.51 | 48.25 | 48.48 | 1,519,551 | -3.20(-6.19%) |
Jul 08, 2008 | 48.26 | 52.20 | 47.77 | 51.68 | 1,447,797 | +3.42(+7.08%) |
Jul 07, 2008 | 49.50 | 49.94 | 47.87 | 48.26 | 1,143,928 | -0.67(-1.38%) |
Jul 04, 2008 | 49.49 | 50.26 | 48.92 | 48.94 | 594,947 | +0.00(+0.00%) |
Jul 03, 2008 | 49.49 | 50.26 | 48.92 | 48.94 | 594,947 | -0.46(-0.93%) |
Jul 02, 2008 | 50.40 | 50.63 | 49.34 | 49.40 | 1,453,765 | -0.39(-0.78%) |
Jul 01, 2008 | 48.97 | 49.78 | 47.82 | 49.78 | 1,285,708 | +0.39(+0.80%) |
Jun 30, 2008 | 49.59 | 50.35 | 48.01 | 49.39 | 1,252,680 | +0.10(+0.21%) |
Jun 27, 2008 | 49.85 | 50.45 | 48.57 | 49.29 | 1,187,153 | -0.70(-1.41%) |
Jun 26, 2008 | 51.76 | 52.31 | 49.83 | 49.99 | 986,213 | -3.16(-5.95%) |
Jun 25, 2008 | 52.04 | 53.83 | 52.04 | 53.16 | 943,952 | +1.27(+2.44%) |
Jun 24, 2008 | 51.12 | 52.46 | 50.85 | 51.89 | 945,615 | +0.73(+1.42%) |
Jun 23, 2008 | 52.35 | 53.16 | 51.16 | 51.16 | 679,052 | -1.04(-1.99%) |
Jun 20, 2008 | 53.14 | 53.26 | 51.90 | 52.20 | 1,259,218 | -1.31(-2.45%) |
Jun 19, 2008 | 53.40 | 53.86 | 52.02 | 53.52 | 1,536,132 | -0.02(-0.04%) |
Jun 18, 2008 | 54.40 | 54.40 | 53.29 | 53.54 | 957,260 | -0.86(-1.58%) |
Jun 17, 2008 | 56.45 | 56.45 | 54.36 | 54.40 | 906,375 | -1.77(-3.15%) |
Jun 16, 2008 | 55.55 | 56.32 | 55.25 | 56.17 | 872,127 | +0.08(+0.14%) |
Jun 13, 2008 | 54.70 | 56.09 | 54.14 | 56.09 | 750,911 | +1.78(+3.28%) |
Jun 12, 2008 | 55.04 | 55.84 | 53.43 | 54.31 | 1,255,800 | +0.29(+0.53%) |
Jun 11, 2008 | 55.72 | 55.77 | 53.81 | 54.02 | 1,004,803 | -1.53(-2.76%) |
Jun 10, 2008 | 55.67 | 56.69 | 54.56 | 55.56 | 1,610,617 | +0.08(+0.14%) |
Jun 09, 2008 | 57.32 | 57.67 | 55.34 | 55.48 | 1,024,397 | -1.29(-2.27%) |
Jun 06, 2008 | 59.29 | 59.61 | 56.55 | 56.77 | 1,353,890 | -3.38(-5.62%) |
Jun 05, 2008 | 58.78 | 60.35 | 58.57 | 60.15 | 1,089,629 | +1.79(+3.06%) |
Jun 04, 2008 | 57.41 | 58.93 | 57.33 | 58.36 | 1,282,685 | +0.45(+0.77%) |
Jun 03, 2008 | 57.95 | 58.39 | 56.63 | 57.92 | 846,092 | +0.50(+0.87%) |
Jun 02, 2008 | 58.72 | 59.02 | 56.92 | 57.41 | 1,162,164 | -2.11(-3.55%) |
May 30, 2008 | 58.80 | 59.95 | 58.51 | 59.53 | 1,323,454 | +0.66(+1.12%) |
May 29, 2008 | 57.60 | 58.93 | 57.33 | 58.87 | 858,891 | +1.52(+2.64%) |
May 28, 2008 | 56.85 | 58.08 | 56.85 | 57.35 | 812,804 | +0.30(+0.53%) |
May 27, 2008 | 56.24 | 57.58 | 56.03 | 57.05 | 1,016,084 | +1.10(+1.97%) |
May 26, 2008 | 55.86 | 56.38 | 55.69 | 55.95 | 0 | +0.00(+0.00%) |
May 23, 2008 | 55.86 | 56.38 | 55.69 | 55.95 | 491,994 | -0.41(-0.73%) |
May 22, 2008 | 56.72 | 57.38 | 56.08 | 56.36 | 785,174 | -0.51(-0.90%) |
May 21, 2008 | 58.81 | 59.44 | 56.57 | 56.87 | 968,076 | -1.58(-2.71%) |
May 20, 2008 | 58.97 | 59.38 | 58.08 | 58.45 | 717,044 | -1.05(-1.77%) |
May 19, 2008 | 59.77 | 60.12 | 58.91 | 59.50 | 973,426 | -0.17(-0.28%) |
May 16, 2008 | 59.71 | 60.29 | 59.25 | 59.67 | 1,020,034 | +0.11(+0.19%) |
May 15, 2008 | 58.08 | 59.58 | 58.05 | 59.56 | 684,671 | +1.37(+2.36%) |
May 14, 2008 | 57.55 | 58.62 | 57.40 | 58.18 | 1,205,213 | +1.09(+1.91%) |
May 13, 2008 | 56.96 | 57.68 | 56.69 | 57.09 | 817,639 | +0.04(+0.06%) |
May 12, 2008 | 56.80 | 57.12 | 56.01 | 57.06 | 729,346 | +0.48(+0.85%) |
May 09, 2008 | 56.86 | 57.56 | 55.95 | 56.57 | 643,895 | -0.72(-1.26%) |
May 08, 2008 | 57.18 | 57.68 | 56.60 | 57.29 | 1,196,013 | +0.42(+0.73%) |
May 07, 2008 | 59.29 | 59.40 | 56.79 | 56.88 | 1,177,082 | -2.62(-4.41%) |
May 06, 2008 | 58.83 | 59.50 | 58.57 | 59.50 | 1,930,156 | +0.13(+0.21%) |
May 05, 2008 | 58.80 | 59.95 | 58.54 | 59.37 | 1,204,618 | +0.32(+0.55%) |
May 02, 2008 | 58.66 | 59.66 | 58.66 | 59.05 | 1,746,977 | +0.63(+1.07%) |
May 01, 2008 | 55.62 | 58.46 | 55.28 | 58.42 | 1,734,847 | +3.02(+5.44%) |
Apr 30, 2008 | 55.10 | 57.72 | 55.10 | 55.41 | 1,576,709 | -0.11(-0.19%) |
Apr 29, 2008 | 55.17 | 55.84 | 54.80 | 55.52 | 723,897 | -0.04(-0.08%) |
Apr 28, 2008 | 54.50 | 55.83 | 54.50 | 55.56 | 993,754 | -0.57(-1.01%) |
Apr 25, 2008 | 55.82 | 56.55 | 55.08 | 56.12 | 2,083,507 | +0.33(+0.59%) |
Apr 24, 2008 | 55.58 | 56.33 | 54.69 | 55.80 | 1,722,373 | +0.01(+0.01%) |
Apr 23, 2008 | 55.79 | 56.37 | 54.89 | 55.79 | 1,504,200 | +0.74(+1.34%) |
Apr 22, 2008 | 54.45 | 56.47 | 54.34 | 55.05 | 2,877,791 | +2.38(+4.52%) |
Apr 21, 2008 | 51.86 | 52.67 | 51.43 | 52.67 | 1,851,364 | +0.31(+0.59%) |
Apr 18, 2008 | 53.27 | 53.31 | 51.78 | 52.36 | 1,441,252 | -0.15(-0.28%) |
Apr 17, 2008 | 52.11 | 52.54 | 51.00 | 52.51 | 1,123,372 | +0.21(+0.41%) |
Apr 16, 2008 | 51.55 | 52.34 | 50.91 | 52.29 | 1,818,870 | +1.13(+2.21%) |
Apr 15, 2008 | 50.09 | 51.16 | 49.82 | 51.16 | 3,374,203 | +1.53(+3.08%) |
Apr 14, 2008 | 50.70 | 50.93 | 49.56 | 49.63 | 1,294,720 | -1.34(-2.64%) |
Apr 11, 2008 | 51.87 | 52.73 | 50.26 | 50.98 | 1,291,757 | -1.31(-2.51%) |
Apr 10, 2008 | 51.11 | 52.49 | 50.72 | 52.29 | 1,356,653 | +1.53(+3.01%) |
Apr 09, 2008 | 52.09 | 52.89 | 50.64 | 50.76 | 1,181,163 | -1.40(-2.68%) |
Apr 08, 2008 | 53.44 | 53.44 | 51.75 | 52.16 | 1,336,066 | -1.28(-2.40%) |
Apr 07, 2008 | 53.42 | 53.94 | 52.79 | 53.44 | 1,192,330 | +0.61(+1.15%) |
Apr 04, 2008 | 53.80 | 54.06 | 52.57 | 52.83 | 1,316,301 | -0.31(-0.58%) |
Apr 03, 2008 | 51.57 | 53.47 | 51.16 | 53.14 | 1,187,808 | +1.38(+2.66%) |
Apr 02, 2008 | 51.79 | 51.79 | 49.70 | 51.77 | 1,542,710 | +0.13(+0.24%) |
Apr 01, 2008 | 49.26 | 51.69 | 49.17 | 51.64 | 1,266,651 | +3.00(+6.16%) |
Mar 31, 2008 | 48.70 | 49.57 | 48.43 | 48.64 | 1,417,348 | +0.08(+0.16%) |
Mar 28, 2008 | 49.46 | 49.82 | 48.30 | 48.57 | 1,584,246 | -0.82(-1.67%) |
Mar 27, 2008 | 48.21 | 50.45 | 47.77 | 49.39 | 2,825,733 | +1.55(+3.25%) |
Mar 26, 2008 | 49.70 | 49.92 | 47.59 | 47.84 | 2,039,763 | -2.39(-4.77%) |
Mar 25, 2008 | 50.48 | 50.76 | 49.31 | 50.23 | 1,053,484 | +0.01(+0.02%) |
Mar 24, 2008 | 50.00 | 51.17 | 49.69 | 50.22 | 1,628,643 | +0.76(+1.55%) |
Mar 21, 2008 | 47.47 | 49.47 | 46.80 | 49.45 | 2,258,940 | +0.00(+0.00%) |
Mar 20, 2008 | 47.47 | 49.47 | 46.80 | 49.45 | 2,258,940 | +1.51(+3.15%) |
Mar 19, 2008 | 47.76 | 48.83 | 47.57 | 47.94 | 3,308,294 | +0.47(+0.98%) |
Mar 18, 2008 | 45.96 | 47.69 | 45.92 | 47.48 | 3,980,520 | +1.64(+3.57%) |
Mar 17, 2008 | 46.57 | 47.04 | 44.54 | 45.84 | 3,014,191 | -1.76(-3.70%) |
Mar 14, 2008 | 49.47 | 50.09 | 47.17 | 47.60 | 3,445,289 | -1.87(-3.78%) |
Mar 13, 2008 | 49.07 | 49.74 | 47.57 | 49.47 | 2,335,880 | -0.16(-0.32%) |
Mar 12, 2008 | 51.14 | 52.01 | 49.56 | 49.63 | 1,954,069 | -1.74(-3.39%) |
Mar 11, 2008 | 50.42 | 51.46 | 49.37 | 51.38 | 2,863,233 | +2.13(+4.33%) |
Mar 10, 2008 | 50.33 | 50.86 | 49.17 | 49.25 | 2,268,090 | -1.16(-2.30%) |
Mar 07, 2008 | 50.24 | 51.97 | 49.30 | 50.40 | 1,907,053 | -0.05(-0.11%) |
Mar 06, 2008 | 53.08 | 53.32 | 50.19 | 50.46 | 1,924,384 | -1.55(-2.97%) |
Mar 05, 2008 | 53.11 | 53.46 | 51.40 | 52.00 | 1,709,190 | -0.76(-1.44%) |
Mar 04, 2008 | 55.72 | 53.84 | 51.11 | 52.76 | 2,242,665 | -1.68(-3.09%) |
Mar 03, 2008 | 55.00 | 55.03 | 53.47 | 54.45 | 1,572,135 | -0.19(-0.34%) |
Feb 29, 2008 | 56.24 | 56.70 | 54.26 | 54.63 | 1,291,799 | -2.12(-3.73%) |
Feb 28, 2008 | 56.84 | 57.38 | 56.39 | 56.75 | 1,407,147 | -0.22(-0.39%) |
Feb 27, 2008 | 56.49 | 57.59 | 56.39 | 56.97 | 1,891,744 | +0.13(+0.23%) |
Feb 26, 2008 | 54.81 | 57.23 | 54.76 | 56.84 | 2,135,481 | +1.39(+2.51%) |
Feb 25, 2008 | 53.16 | 55.46 | 52.34 | 55.45 | 1,180,880 | +2.29(+4.31%) |
Feb 22, 2008 | 52.51 | 53.17 | 51.75 | 53.16 | 1,123,614 | +0.68(+1.30%) |
Feb 21, 2008 | 54.03 | 55.04 | 52.23 | 52.48 | 1,212,677 | -1.16(-2.16%) |
Feb 20, 2008 | 51.03 | 53.74 | 51.03 | 53.63 | 2,289,573 | +1.58(+3.03%) |
Feb 19, 2008 | 53.03 | 53.41 | 51.21 | 52.06 | 938,148 | -0.41(-0.79%) |
Feb 18, 2008 | 51.49 | 52.57 | 50.35 | 52.47 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 51.49 | 52.57 | 50.35 | 52.47 | 1,704,013 | +1.13(+2.21%) |
Feb 14, 2008 | 53.00 | 53.14 | 50.82 | 51.34 | 1,228,917 | -1.53(-2.89%) |
Feb 13, 2008 | 52.53 | 53.34 | 51.16 | 52.86 | 2,122,225 | +0.95(+1.83%) |
Feb 12, 2008 | 51.57 | 52.51 | 51.06 | 51.91 | 1,035,451 | +0.60(+1.16%) |
Feb 11, 2008 | 52.36 | 52.81 | 51.02 | 51.32 | 1,565,995 | -0.84(-1.61%) |
Feb 08, 2008 | 54.72 | 54.72 | 51.66 | 52.16 | 1,490,151 | -2.56(-4.68%) |
Feb 07, 2008 | 53.40 | 54.86 | 53.02 | 54.72 | 1,643,906 | +1.16(+2.17%) |
Feb 06, 2008 | 54.87 | 55.19 | 52.97 | 53.56 | 1,700,144 | -1.45(-2.64%) |
Feb 05, 2008 | 56.14 | 57.59 | 55.01 | 55.01 | 1,563,855 | -2.46(-4.28%) |
Feb 04, 2008 | 59.15 | 59.40 | 56.94 | 57.47 | 1,948,629 | -1.50(-2.55%) |
Feb 01, 2008 | 55.52 | 59.37 | 55.04 | 58.97 | 2,555,798 | +3.65(+6.59%) |
Jan 31, 2008 | 52.93 | 55.89 | 52.62 | 55.32 | 1,214,778 | +1.91(+3.58%) |
Jan 30, 2008 | 55.13 | 55.35 | 52.98 | 53.41 | 1,633,859 | -2.31(-4.15%) |
Jan 29, 2008 | 56.12 | 57.18 | 54.99 | 55.72 | 1,092,666 | +0.45(+0.82%) |
Jan 28, 2008 | 52.83 | 56.22 | 52.32 | 55.27 | 1,645,482 | +2.44(+4.62%) |
Jan 25, 2008 | 52.12 | 57.28 | 52.12 | 52.83 | 1,696,202 | -0.84(-1.57%) |
Jan 24, 2008 | 55.53 | 55.83 | 52.75 | 53.67 | 2,332,660 | -0.64(-1.19%) |
Jan 23, 2008 | 49.03 | 55.62 | 49.03 | 54.32 | 3,877,832 | +3.53(+6.95%) |
Jan 22, 2008 | 47.59 | 51.83 | 47.23 | 50.79 | 2,838,149 | +1.13(+2.28%) |
Jan 21, 2008 | 49.94 | 50.74 | 48.52 | 49.65 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 49.94 | 50.74 | 48.52 | 49.65 | 2,538,077 | -0.01(-0.01%) |
Jan 17, 2008 | 50.46 | 50.95 | 49.50 | 49.66 | 1,548,287 | -0.98(-1.93%) |
Jan 16, 2008 | 49.85 | 51.43 | 49.32 | 50.64 | 2,477,331 | +1.08(+2.18%) |
Jan 15, 2008 | 49.47 | 50.11 | 48.96 | 49.56 | 1,887,976 | -1.13(-2.24%) |
Jan 14, 2008 | 51.01 | 51.65 | 48.96 | 50.69 | 1,847,301 | +0.06(+0.12%) |
Jan 11, 2008 | 50.63 | 51.53 | 49.04 | 50.63 | 1,277,580 | +0.06(+0.12%) |
Jan 10, 2008 | 48.58 | 51.89 | 48.36 | 50.57 | 2,328,915 | -0.08(-0.17%) |
Jan 09, 2008 | 50.07 | 50.66 | 47.37 | 50.66 | 3,101,905 | +0.60(+1.19%) |
Jan 08, 2008 | 51.81 | 53.42 | 49.65 | 50.06 | 1,801,465 | -1.56(-3.03%) |
Jan 07, 2008 | 52.24 | 52.97 | 50.42 | 51.62 | 1,075,395 | -0.23(-0.44%) |
Jan 04, 2008 | 52.98 | 52.99 | 51.65 | 51.85 | 1,574,748 | -1.46(-2.73%) |
Jan 03, 2008 | 55.29 | 55.40 | 53.31 | 53.31 | 1,428,518 | -1.96(-3.54%) |
Jan 02, 2008 | 55.71 | 56.54 | 54.24 | 55.26 | 1,060,994 | -0.54(-0.96%) |
Jan 01, 2008 | 54.51 | 55.80 | 53.96 | 55.80 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 54.51 | 55.80 | 53.96 | 55.80 | 1,083,554 | +1.39(+2.55%) |
Dec 28, 2007 | 56.60 | 57.18 | 54.18 | 54.42 | 1,407,075 | -2.01(-3.57%) |
Dec 27, 2007 | 57.11 | 58.02 | 56.39 | 56.43 | 634,879 | -2.00(-3.42%) |
Dec 26, 2007 | 58.87 | 59.28 | 57.83 | 58.43 | 742,296 | -1.27(-2.13%) |
Dec 24, 2007 | 57.92 | 59.78 | 57.92 | 59.70 | 231,130 | +1.86(+3.21%) |
Dec 21, 2007 | 57.91 | 58.36 | 56.72 | 57.84 | 1,135,050 | +0.35(+0.61%) |
Dec 20, 2007 | 55.91 | 57.95 | 55.04 | 57.49 | 2,024,068 | +1.55(+2.76%) |
Dec 19, 2007 | 53.41 | 56.09 | 52.97 | 55.95 | 1,549,819 | +2.55(+4.77%) |
Dec 18, 2007 | 54.21 | 54.76 | 52.18 | 53.40 | 1,939,650 | -0.23(-0.43%) |
Dec 17, 2007 | 56.46 | 57.51 | 53.49 | 53.63 | 2,382,866 | -3.24(-5.70%) |
Dec 14, 2007 | 57.90 | 58.72 | 56.75 | 56.87 | 1,438,785 | -1.67(-2.86%) |
Dec 13, 2007 | 57.61 | 58.70 | 56.59 | 58.54 | 1,645,566 | +0.46(+0.79%) |
Dec 12, 2007 | 60.33 | 60.90 | 57.10 | 58.08 | 1,566,889 | -0.28(-0.48%) |
Dec 11, 2007 | 62.47 | 63.74 | 58.36 | 58.36 | 1,404,948 | -4.47(-7.12%) |
Dec 10, 2007 | 61.76 | 62.87 | 61.00 | 62.84 | 1,502,680 | +1.62(+2.65%) |
Dec 07, 2007 | 61.77 | 64.89 | 61.11 | 61.21 | 1,628,896 | -0.17(-0.28%) |
Dec 06, 2007 | 57.80 | 61.38 | 57.80 | 61.38 | 1,788,443 | +1.87(+3.14%) |
Dec 05, 2007 | 59.41 | 59.71 | 58.27 | 59.52 | 1,146,941 | +1.42(+2.45%) |
Dec 04, 2007 | 59.79 | 60.49 | 57.65 | 58.09 | 1,567,162 | -2.61(-4.30%) |
Dec 03, 2007 | 61.43 | 61.47 | 60.05 | 60.70 | 1,303,914 | -1.33(-2.15%) |
Nov 30, 2007 | 61.23 | 62.84 | 61.05 | 62.04 | 2,163,803 | +1.96(+3.27%) |
Nov 29, 2007 | 59.00 | 60.20 | 58.10 | 60.07 | 1,442,952 | +0.36(+0.61%) |
Nov 28, 2007 | 57.80 | 59.91 | 57.80 | 59.71 | 2,343,096 | +1.91(+3.31%) |
Nov 27, 2007 | 57.64 | 58.64 | 56.82 | 57.80 | 1,859,589 | +0.16(+0.27%) |
Nov 26, 2007 | 60.18 | 60.30 | 57.36 | 57.64 | 2,017,364 | -2.77(-4.59%) |
Nov 23, 2007 | 60.27 | 60.41 | 59.10 | 60.41 | 545,182 | +1.13(+1.91%) |
Nov 21, 2007 | 59.08 | 59.77 | 57.91 | 59.28 | 2,520,532 | -1.67(-2.74%) |
Nov 20, 2007 | 60.41 | 62.51 | 59.98 | 60.95 | 2,554,490 | +0.51(+0.85%) |
Nov 19, 2007 | 64.04 | 64.33 | 60.31 | 60.44 | 2,345,840 | -3.84(-5.97%) |
Nov 16, 2007 | 66.63 | 66.65 | 63.35 | 64.27 | 1,829,277 | -1.83(-2.76%) |
Nov 15, 2007 | 66.82 | 67.34 | 64.72 | 66.10 | 1,475,213 | -1.37(-2.03%) |
Nov 14, 2007 | 68.63 | 69.06 | 66.84 | 67.47 | 1,668,491 | -0.21(-0.31%) |
Nov 13, 2007 | 65.95 | 67.68 | 65.68 | 67.68 | 2,021,048 | +2.41(+3.69%) |
Nov 12, 2007 | 66.81 | 66.81 | 65.12 | 65.27 | 2,091,727 | -1.29(-1.94%) |
Nov 09, 2007 | 65.85 | 67.18 | 65.20 | 66.56 | 1,456,500 | -0.42(-0.62%) |
Nov 08, 2007 | 66.57 | 67.71 | 65.08 | 66.98 | 1,517,838 | +0.17(+0.25%) |
Nov 07, 2007 | 67.18 | 67.96 | 66.27 | 66.81 | 1,496,316 | -1.25(-1.84%) |
Nov 06, 2007 | 67.04 | 68.41 | 66.25 | 68.07 | 1,481,577 | +1.04(+1.56%) |
Nov 05, 2007 | 67.93 | 67.93 | 66.23 | 67.02 | 1,624,739 | -1.07(-1.57%) |
Nov 02, 2007 | 69.73 | 69.76 | 67.02 | 68.09 | 1,822,913 | -1.65(-2.36%) |
Nov 01, 2007 | 71.05 | 71.99 | 69.20 | 69.74 | 1,223,482 | -2.30(-3.20%) |
Oct 31, 2007 | 70.33 | 72.09 | 69.86 | 72.04 | 1,450,592 | +1.89(+2.69%) |
Oct 30, 2007 | 70.45 | 70.99 | 69.71 | 70.16 | 790,197 | -0.19(-0.26%) |
Oct 29, 2007 | 70.76 | 71.27 | 70.25 | 70.34 | 663,410 | -0.77(-1.08%) |
Oct 26, 2007 | 70.60 | 71.77 | 69.77 | 71.11 | 919,161 | +1.40(+2.01%) |
Oct 25, 2007 | 70.58 | 70.93 | 68.83 | 69.71 | 1,058,341 | -0.15(-0.21%) |
Oct 24, 2007 | 71.19 | 71.54 | 68.91 | 69.86 | 1,310,742 | -1.79(-2.50%) |
Oct 23, 2007 | 71.65 | 73.11 | 70.72 | 71.65 | 1,161,680 | +1.30(+1.85%) |
Oct 22, 2007 | 67.77 | 70.51 | 67.33 | 70.35 | 1,180,271 | +2.10(+3.08%) |
Oct 19, 2007 | 72.17 | 72.17 | 68.13 | 68.24 | 1,828,942 | -3.92(-5.43%) |
Oct 18, 2007 | 69.80 | 72.33 | 69.07 | 72.16 | 1,061,691 | +2.15(+3.07%) |
Oct 17, 2007 | 70.54 | 71.50 | 69.19 | 70.01 | 1,225,827 | -0.18(-0.26%) |
Oct 16, 2007 | 70.95 | 71.15 | 70.08 | 70.19 | 986,490 | -1.08(-1.52%) |
Oct 15, 2007 | 69.71 | 72.30 | 69.71 | 71.27 | 1,240,230 | -0.51(-0.72%) |
Oct 12, 2007 | 73.88 | 74.14 | 71.43 | 71.79 | 1,127,513 | -1.82(-2.47%) |
Oct 11, 2007 | 75.23 | 75.49 | 73.43 | 73.61 | 1,270,545 | +0.24(+0.33%) |
Oct 10, 2007 | 73.35 | 74.21 | 72.53 | 73.37 | 1,175,079 | +0.02(+0.02%) |
Oct 09, 2007 | 72.96 | 73.46 | 72.07 | 73.35 | 883,319 | +0.39(+0.53%) |
Oct 08, 2007 | 73.11 | 73.39 | 72.19 | 72.96 | 652,523 | -0.01(-0.02%) |
Oct 05, 2007 | 71.34 | 73.03 | 71.15 | 72.97 | 1,132,202 | +2.29(+3.23%) |
Oct 04, 2007 | 71.76 | 72.08 | 70.24 | 70.69 | 1,047,455 | -1.05(-1.46%) |
Oct 03, 2007 | 71.65 | 72.39 | 70.90 | 71.74 | 1,180,271 | -0.60(-0.83%) |
Oct 02, 2007 | 70.16 | 72.44 | 69.09 | 72.33 | 1,421,785 | +1.47(+2.08%) |