Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 48.32 | 49.66 | 46.51 | 49.01 | 1,093,140 | +0.69(+1.42%) |
Apr 29, 2008 | 50.45 | 50.71 | 47.99 | 48.32 | 515,770 | -2.06(-4.10%) |
Apr 28, 2008 | 50.50 | 51.39 | 49.58 | 50.39 | 456,516 | +0.10(+0.19%) |
Apr 25, 2008 | 50.50 | 50.86 | 49.27 | 50.29 | 553,769 | +0.09(+0.17%) |
Apr 24, 2008 | 49.36 | 51.12 | 47.20 | 50.20 | 822,053 | +0.40(+0.80%) |
Apr 23, 2008 | 49.32 | 50.34 | 48.09 | 49.81 | 464,249 | +0.85(+1.74%) |
Apr 22, 2008 | 50.27 | 51.34 | 48.45 | 48.95 | 580,482 | -1.28(-2.55%) |
Apr 21, 2008 | 48.69 | 51.59 | 47.97 | 50.23 | 903,166 | +1.54(+3.16%) |
Apr 18, 2008 | 50.78 | 51.94 | 48.68 | 48.69 | 1,588,951 | +0.22(+0.46%) |
Apr 17, 2008 | 47.27 | 49.16 | 45.98 | 48.47 | 1,159,815 | +1.01(+2.12%) |
Apr 16, 2008 | 45.45 | 47.82 | 45.28 | 47.46 | 1,221,371 | +3.04(+6.85%) |
Apr 15, 2008 | 43.62 | 44.57 | 43.22 | 44.42 | 667,104 | +1.11(+2.57%) |
Apr 14, 2008 | 44.38 | 45.34 | 43.30 | 43.30 | 898,579 | -1.74(-3.87%) |
Apr 11, 2008 | 44.91 | 45.93 | 43.62 | 45.05 | 1,517,964 | -0.63(-1.38%) |
Apr 10, 2008 | 43.65 | 45.78 | 42.04 | 45.68 | 1,422,156 | +1.93(+4.41%) |
Apr 09, 2008 | 45.27 | 45.27 | 42.50 | 43.75 | 1,161,528 | -0.20(-0.46%) |
Apr 08, 2008 | 42.07 | 44.41 | 41.48 | 43.95 | 1,532,423 | +1.61(+3.80%) |
Apr 07, 2008 | 42.74 | 43.02 | 41.42 | 42.35 | 1,233,166 | +0.47(+1.11%) |
Apr 04, 2008 | 38.61 | 42.20 | 38.03 | 41.88 | 2,134,970 | +3.47(+9.03%) |
Apr 03, 2008 | 37.74 | 38.56 | 37.06 | 38.41 | 596,965 | +0.42(+1.10%) |
Apr 02, 2008 | 38.87 | 39.12 | 37.79 | 37.99 | 532,249 | -1.56(-3.94%) |
Apr 01, 2008 | 39.26 | 39.55 | 37.37 | 39.55 | 1,261,079 | +1.03(+2.67%) |
Mar 31, 2008 | 36.16 | 39.14 | 35.50 | 38.53 | 1,622,635 | +2.64(+7.34%) |
Mar 28, 2008 | 38.25 | 38.52 | 35.75 | 35.89 | 615,301 | -1.79(-4.76%) |
Mar 27, 2008 | 40.42 | 40.43 | 37.55 | 37.68 | 1,045,631 | -2.58(-6.40%) |
Mar 26, 2008 | 40.28 | 41.26 | 38.60 | 40.26 | 1,978,427 | +1.07(+2.72%) |
Mar 25, 2008 | 37.87 | 39.67 | 36.18 | 39.20 | 1,480,006 | +1.89(+5.07%) |
Mar 24, 2008 | 35.44 | 38.52 | 35.44 | 37.31 | 823,777 | +2.08(+5.91%) |
Mar 21, 2008 | 35.93 | 36.34 | 34.63 | 35.22 | 775,764 | +0.00(+0.00%) |
Mar 20, 2008 | 35.93 | 36.34 | 34.63 | 35.22 | 775,351 | +0.00(+0.00%) |
Mar 19, 2008 | 36.27 | 37.68 | 35.14 | 35.22 | 742,591 | -0.85(-2.36%) |
Mar 18, 2008 | 35.43 | 36.58 | 34.68 | 36.08 | 727,364 | +2.02(+5.92%) |
Mar 17, 2008 | 34.91 | 36.61 | 34.05 | 34.06 | 985,929 | -2.99(-8.08%) |
Mar 14, 2008 | 38.01 | 38.76 | 35.97 | 37.05 | 814,991 | -0.35(-0.93%) |
Mar 13, 2008 | 36.29 | 37.79 | 34.46 | 37.40 | 1,353,306 | -0.22(-0.59%) |
Mar 12, 2008 | 35.37 | 38.76 | 34.85 | 37.63 | 1,329,321 | +2.27(+6.41%) |
Mar 11, 2008 | 34.32 | 35.51 | 33.68 | 35.36 | 750,778 | +2.46(+7.48%) |
Mar 10, 2008 | 35.72 | 36.05 | 32.66 | 32.90 | 759,178 | -2.52(-7.11%) |
Mar 07, 2008 | 36.43 | 38.49 | 34.15 | 35.42 | 1,604,798 | -2.61(-6.86%) |
Mar 06, 2008 | 37.08 | 40.50 | 36.65 | 38.02 | 3,422,509 | +2.05(+5.69%) |
Mar 05, 2008 | 35.59 | 36.87 | 35.27 | 35.98 | 1,397,514 | +1.22(+3.51%) |
Mar 04, 2008 | 35.72 | 36.60 | 33.04 | 34.76 | 1,266,977 | -1.67(-4.58%) |
Mar 03, 2008 | 37.16 | 38.23 | 35.91 | 36.42 | 1,326,809 | +1.40(+3.98%) |
Feb 29, 2008 | 35.68 | 36.41 | 34.74 | 35.03 | 717,018 | -1.19(-3.29%) |
Feb 28, 2008 | 34.81 | 37.22 | 34.81 | 36.22 | 1,455,366 | +0.73(+2.05%) |
Feb 27, 2008 | 32.03 | 35.86 | 31.98 | 35.49 | 1,563,799 | +3.15(+9.74%) |
Feb 26, 2008 | 32.07 | 32.97 | 31.73 | 32.35 | 594,093 | -0.44(-1.33%) |
Feb 25, 2008 | 32.29 | 32.94 | 31.66 | 32.78 | 630,087 | +0.42(+1.29%) |
Feb 22, 2008 | 32.05 | 32.84 | 31.21 | 32.36 | 471,424 | +0.24(+0.75%) |
Feb 21, 2008 | 33.82 | 34.10 | 31.96 | 32.12 | 534,671 | -1.39(-4.14%) |
Feb 20, 2008 | 32.70 | 34.33 | 31.89 | 33.51 | 833,399 | -0.05(-0.14%) |
Feb 19, 2008 | 35.91 | 36.32 | 33.51 | 33.56 | 1,001,325 | -1.12(-3.24%) |
Feb 18, 2008 | 34.18 | 35.17 | 33.36 | 34.68 | 679,029 | +0.00(+0.00%) |
Feb 15, 2008 | 34.18 | 35.17 | 33.36 | 34.68 | 679,029 | +0.39(+1.13%) |
Feb 14, 2008 | 36.14 | 37.22 | 33.91 | 34.29 | 1,372,675 | -1.32(-3.70%) |
Feb 13, 2008 | 34.38 | 35.76 | 32.95 | 35.61 | 1,267,354 | +2.07(+6.18%) |
Feb 12, 2008 | 36.24 | 37.66 | 33.05 | 33.54 | 2,631,741 | -1.49(-4.26%) |
Feb 11, 2008 | 31.50 | 35.35 | 31.25 | 35.03 | 2,626,379 | +4.29(+13.97%) |
Feb 08, 2008 | 31.01 | 31.92 | 30.04 | 30.74 | 1,260,077 | -0.01(-0.03%) |
Feb 07, 2008 | 32.11 | 33.38 | 30.43 | 30.75 | 1,874,499 | -2.15(-6.54%) |
Feb 06, 2008 | 36.45 | 36.51 | 32.75 | 32.90 | 1,181,259 | -2.24(-6.37%) |
Feb 05, 2008 | 34.38 | 37.06 | 33.71 | 35.14 | 1,263,210 | -0.22(-0.63%) |
Feb 04, 2008 | 37.09 | 37.12 | 35.33 | 35.36 | 1,127,653 | -0.96(-2.64%) |
Feb 01, 2008 | 37.31 | 37.67 | 35.58 | 36.32 | 1,596,329 | +0.44(+1.22%) |
Jan 31, 2008 | 33.54 | 36.73 | 32.95 | 35.88 | 2,288,886 | +0.89(+2.55%) |
Jan 30, 2008 | 39.54 | 39.73 | 34.85 | 34.99 | 3,424,590 | -5.42(-13.41%) |
Jan 29, 2008 | 43.08 | 43.40 | 39.97 | 40.41 | 1,974,749 | -0.87(-2.11%) |
Jan 28, 2008 | 42.10 | 45.23 | 39.29 | 41.28 | 4,929,354 | -11.10(-21.20%) |
Jan 25, 2008 | 58.09 | 59.84 | 51.36 | 52.38 | 1,930,011 | -2.50(-4.56%) |
Jan 24, 2008 | 50.36 | 55.95 | 49.53 | 54.88 | 2,050,447 | +6.41(+13.23%) |
Jan 23, 2008 | 44.54 | 49.17 | 43.12 | 48.47 | 1,361,069 | +2.24(+4.84%) |
Jan 22, 2008 | 39.14 | 47.94 | 38.91 | 46.23 | 1,419,802 | +0.64(+1.40%) |
Jan 21, 2008 | 46.96 | 47.55 | 43.80 | 45.59 | 2,250,968 | +0.00(+0.00%) |
Jan 18, 2008 | 46.96 | 47.55 | 43.80 | 45.59 | 2,250,452 | +1.59(+3.61%) |
Jan 17, 2008 | 52.71 | 53.77 | 42.07 | 44.00 | 2,812,980 | -8.55(-16.26%) |
Jan 16, 2008 | 55.50 | 57.41 | 49.40 | 52.55 | 2,458,830 | -5.57(-9.59%) |
Jan 15, 2008 | 61.93 | 63.95 | 57.95 | 58.12 | 861,626 | -4.58(-7.31%) |
Jan 14, 2008 | 62.59 | 62.98 | 60.72 | 62.70 | 766,299 | +2.04(+3.37%) |
Jan 11, 2008 | 61.46 | 65.41 | 59.13 | 60.66 | 1,492,361 | -1.41(-2.28%) |
Jan 10, 2008 | 57.79 | 63.93 | 56.86 | 62.07 | 1,555,245 | +3.28(+5.57%) |
Jan 09, 2008 | 58.21 | 59.46 | 54.83 | 58.80 | 1,623,951 | -0.41(-0.69%) |
Jan 08, 2008 | 60.56 | 63.46 | 58.62 | 59.21 | 1,221,054 | -0.26(-0.44%) |
Jan 07, 2008 | 64.11 | 64.70 | 56.65 | 59.47 | 1,912,524 | -2.64(-4.24%) |
Jan 04, 2008 | 64.42 | 65.75 | 61.21 | 62.10 | 1,399,519 | -5.18(-7.70%) |
Jan 03, 2008 | 70.53 | 70.56 | 66.68 | 67.29 | 1,263,945 | -0.64(-0.94%) |
Jan 02, 2008 | 73.62 | 74.43 | 65.89 | 67.93 | 2,149,652 | -3.66(-5.12%) |
Jan 01, 2008 | 75.58 | 76.53 | 70.45 | 71.59 | 1,338,387 | +0.00(+0.00%) |
Dec 31, 2007 | 75.58 | 76.53 | 70.45 | 71.59 | 1,337,830 | -4.78(-6.26%) |
Dec 28, 2007 | 78.23 | 78.24 | 74.68 | 76.37 | 2,469,918 | +3.40(+4.66%) |
Dec 27, 2007 | 70.40 | 78.65 | 69.77 | 72.97 | 4,916,246 | +2.37(+3.36%) |
Dec 26, 2007 | 58.95 | 70.70 | 58.58 | 70.59 | 2,105,608 | +12.06(+20.61%) |
Dec 24, 2007 | 58.82 | 59.85 | 57.34 | 58.53 | 377,784 | +0.33(+0.57%) |
Dec 21, 2007 | 59.89 | 60.08 | 57.42 | 58.20 | 629,895 | -0.40(-0.68%) |
Dec 20, 2007 | 59.10 | 59.96 | 56.80 | 58.60 | 676,326 | +0.55(+0.95%) |
Dec 19, 2007 | 57.41 | 58.56 | 56.16 | 58.04 | 745,161 | +0.21(+0.37%) |
Dec 18, 2007 | 60.03 | 60.46 | 54.61 | 57.83 | 1,651,604 | -0.64(-1.09%) |
Dec 17, 2007 | 64.59 | 64.59 | 56.59 | 58.47 | 2,994,586 | -1.17(-1.97%) |
Dec 14, 2007 | 57.66 | 63.43 | 55.74 | 59.64 | 6,378,741 | +7.67(+14.77%) |
Dec 13, 2007 | 49.04 | 53.03 | 48.43 | 51.97 | 364,218 | +2.74(+5.57%) |
Dec 12, 2007 | 47.36 | 52.25 | 47.12 | 49.23 | 670,472 | +3.21(+6.97%) |
Dec 11, 2007 | 48.14 | 48.45 | 45.57 | 46.02 | 678,491 | -2.40(-4.96%) |
Dec 10, 2007 | 42.73 | 48.92 | 42.64 | 48.42 | 884,546 | +6.01(+14.16%) |
Dec 07, 2007 | 42.93 | 43.52 | 42.01 | 42.41 | 113,056 | -0.25(-0.59%) |
Dec 06, 2007 | 42.87 | 43.12 | 41.92 | 42.66 | 267,969 | -0.20(-0.47%) |
Dec 05, 2007 | 43.46 | 44.19 | 42.22 | 42.87 | 262,599 | +0.85(+2.03%) |
Dec 04, 2007 | 44.21 | 44.21 | 41.48 | 42.02 | 348,689 | -1.31(-3.02%) |
Dec 03, 2007 | 42.74 | 44.42 | 42.67 | 43.32 | 542,772 | +2.23(+5.42%) |
Nov 30, 2007 | 42.15 | 42.41 | 40.94 | 41.10 | 197,898 | -0.57(-1.37%) |
Nov 29, 2007 | 42.15 | 42.64 | 40.84 | 41.67 | 99,958 | -0.59(-1.40%) |
Nov 28, 2007 | 39.97 | 42.26 | 39.35 | 42.26 | 286,253 | +2.41(+6.06%) |
Nov 27, 2007 | 40.43 | 40.99 | 39.73 | 39.85 | 161,446 | -0.05(-0.12%) |
Nov 26, 2007 | 41.26 | 41.77 | 39.73 | 39.89 | 130,775 | -1.15(-2.81%) |
Nov 23, 2007 | 39.01 | 41.20 | 38.77 | 41.05 | 122,718 | +1.12(+2.82%) |
Nov 21, 2007 | 41.28 | 41.67 | 39.09 | 39.92 | 114,691 | -2.34(-5.55%) |
Nov 20, 2007 | 43.75 | 44.68 | 41.67 | 42.27 | 233,484 | -1.04(-2.39%) |
Nov 19, 2007 | 44.60 | 45.59 | 42.66 | 43.30 | 257,381 | -1.76(-3.91%) |
Nov 16, 2007 | 45.10 | 45.74 | 42.35 | 45.07 | 391,987 | +0.07(+0.15%) |
Nov 15, 2007 | 41.99 | 46.22 | 41.02 | 45.00 | 638,588 | +3.15(+7.52%) |
Nov 14, 2007 | 43.60 | 45.41 | 40.21 | 41.85 | 456,871 | +2.06(+5.19%) |
Nov 13, 2007 | 34.90 | 40.31 | 34.25 | 39.79 | 340,294 | +5.70(+16.71%) |
Nov 12, 2007 | 35.51 | 36.82 | 31.66 | 34.09 | 320,158 | -1.53(-4.30%) |
Nov 09, 2007 | 36.60 | 36.60 | 33.32 | 35.62 | 296,886 | -0.74(-2.03%) |
Nov 08, 2007 | 38.76 | 38.76 | 35.06 | 36.36 | 357,637 | -1.82(-4.77%) |
Nov 07, 2007 | 42.97 | 43.45 | 36.18 | 38.18 | 477,482 | -5.89(-13.37%) |
Nov 06, 2007 | 42.15 | 44.38 | 41.86 | 44.07 | 142,554 | +1.89(+4.48%) |
Nov 05, 2007 | 41.86 | 43.55 | 40.97 | 42.18 | 142,888 | -0.78(-1.83%) |
Nov 02, 2007 | 40.73 | 43.60 | 39.24 | 42.97 | 253,874 | +2.89(+7.21%) |
Nov 01, 2007 | 42.84 | 43.02 | 39.24 | 40.08 | 296,261 | -3.22(-7.43%) |
Oct 31, 2007 | 44.75 | 44.75 | 39.86 | 43.29 | 346,860 | -1.14(-2.57%) |
Oct 30, 2007 | 43.22 | 46.67 | 43.22 | 44.44 | 418,366 | +1.23(+2.85%) |
Oct 29, 2007 | 41.82 | 44.50 | 41.07 | 43.21 | 352,480 | +1.47(+3.53%) |
Oct 26, 2007 | 38.87 | 42.01 | 38.43 | 41.73 | 239,946 | +2.95(+7.59%) |
Oct 25, 2007 | 38.13 | 39.10 | 37.17 | 38.79 | 112,212 | +0.63(+1.65%) |
Oct 24, 2007 | 40.92 | 41.08 | 36.31 | 38.16 | 369,812 | -3.34(-8.06%) |
Oct 23, 2007 | 38.34 | 42.75 | 38.34 | 41.50 | 346,794 | +4.06(+10.84%) |
Oct 22, 2007 | 36.10 | 38.45 | 35.35 | 37.44 | 162,435 | +1.30(+3.59%) |
Oct 19, 2007 | 38.57 | 39.10 | 36.14 | 36.14 | 90,901 | -2.46(-6.38%) |
Oct 18, 2007 | 37.03 | 39.73 | 36.08 | 38.60 | 194,804 | +1.22(+3.27%) |
Oct 17, 2007 | 36.65 | 38.28 | 36.04 | 37.38 | 212,470 | +1.60(+4.47%) |
Oct 16, 2007 | 36.87 | 37.45 | 34.36 | 35.79 | 254,340 | -1.46(-3.93%) |
Oct 15, 2007 | 40.07 | 40.83 | 35.85 | 37.25 | 241,620 | -1.96(-4.99%) |
Oct 12, 2007 | 39.73 | 41.32 | 38.86 | 39.21 | 183,916 | -0.73(-1.82%) |
Oct 11, 2007 | 43.72 | 44.08 | 39.15 | 39.93 | 341,532 | -3.61(-8.30%) |
Oct 10, 2007 | 44.16 | 44.16 | 42.54 | 43.55 | 241,796 | -0.43(-0.97%) |
Oct 09, 2007 | 39.70 | 44.02 | 39.40 | 43.97 | 418,166 | +4.22(+10.63%) |
Oct 08, 2007 | 39.59 | 40.06 | 38.14 | 39.75 | 105,795 | -0.09(-0.22%) |
Oct 05, 2007 | 40.94 | 41.88 | 38.76 | 39.84 | 768,997 | -0.15(-0.39%) |
Oct 04, 2007 | 41.39 | 42.39 | 38.95 | 39.99 | 223,565 | -0.82(-2.02%) |
Oct 03, 2007 | 37.95 | 41.46 | 37.37 | 40.81 | 395,221 | +2.64(+6.90%) |
Oct 02, 2007 | 36.46 | 38.76 | 36.09 | 38.18 | 313,909 | +2.61(+7.33%) |
Oct 01, 2007 | 35.49 | 38.02 | 34.46 | 35.57 | 234,905 | +0.44(+1.24%) |
Sep 28, 2007 | 35.11 | 36.82 | 34.27 | 35.14 | 1,621,666 | -0.64(-1.79%) |
Sep 27, 2007 | 37.31 | 38.68 | 34.65 | 35.78 | 392,515 | -1.12(-3.05%) |
Sep 26, 2007 | 36.82 | 36.94 | 35.37 | 36.90 | 337,072 | -0.12(-0.31%) |
Sep 25, 2007 | 37.52 | 38.75 | 35.92 | 37.02 | 270,392 | -2.77(-6.97%) |
Sep 24, 2007 | 37.08 | 40.02 | 37.07 | 39.79 | 322,209 | +0.52(+1.33%) |
Sep 21, 2007 | 35.39 | 39.41 | 34.53 | 39.26 | 334,298 | +3.35(+9.34%) |
Sep 20, 2007 | 32.45 | 37.16 | 31.97 | 35.91 | 521,259 | +3.66(+11.36%) |
Sep 19, 2007 | 29.17 | 32.69 | 29.12 | 32.25 | 719,493 | +5.12(+18.86%) |
Sep 18, 2007 | 26.89 | 28.26 | 26.62 | 27.13 | 173,111 | +0.24(+0.90%) |
Sep 17, 2007 | 27.37 | 27.53 | 26.75 | 26.89 | 74,126 | -0.73(-2.63%) |
Sep 14, 2007 | 27.72 | 28.84 | 27.17 | 27.62 | 120,911 | -0.48(-1.72%) |
Sep 13, 2007 | 28.29 | 28.53 | 28.04 | 28.10 | 23,358 | -0.16(-0.58%) |
Sep 12, 2007 | 27.98 | 28.84 | 27.40 | 28.27 | 78,862 | +0.09(+0.31%) |
Sep 11, 2007 | 28.75 | 28.83 | 27.94 | 28.18 | 109,411 | -0.21(-0.75%) |
Sep 10, 2007 | 28.83 | 29.71 | 28.17 | 28.39 | 121,716 | -0.19(-0.68%) |
Sep 07, 2007 | 29.73 | 30.72 | 28.34 | 28.59 | 77,257 | -0.42(-1.44%) |
Sep 06, 2007 | 27.97 | 31.25 | 27.87 | 29.00 | 185,022 | +1.38(+4.98%) |
Sep 05, 2007 | 26.53 | 28.01 | 26.16 | 27.63 | 205,098 | +0.49(+1.82%) |
Sep 04, 2007 | 27.14 | 28.10 | 26.43 | 27.13 | 139,776 | -0.12(-0.43%) |
Aug 31, 2007 | 28.25 | 28.25 | 27.13 | 27.25 | 71,274 | -0.61(-2.19%) |
Aug 30, 2007 | 28.83 | 28.83 | 27.66 | 27.86 | 267,857 | -0.56(-1.98%) |
Aug 29, 2007 | 28.60 | 29.77 | 27.87 | 28.42 | 117,418 | +0.42(+1.49%) |
Aug 28, 2007 | 28.39 | 28.88 | 27.62 | 28.00 | 301,947 | -0.48(-1.70%) |
Aug 27, 2007 | 28.46 | 29.31 | 27.63 | 28.49 | 178,724 | -0.58(-2.00%) |
Aug 24, 2007 | 28.26 | 29.31 | 27.64 | 29.07 | 148,801 | +0.00(+0.00%) |
Aug 23, 2007 | 29.93 | 29.93 | 28.00 | 29.07 | 252,446 | +0.42(+1.45%) |
Aug 22, 2007 | 28.25 | 29.87 | 28.25 | 28.65 | 80,326 | +0.53(+1.90%) |
Aug 21, 2007 | 28.79 | 29.35 | 26.90 | 28.12 | 186,260 | -1.41(-4.76%) |
Aug 20, 2007 | 31.88 | 32.46 | 28.59 | 29.53 | 242,508 | -2.31(-7.25%) |
Aug 17, 2007 | 29.38 | 32.60 | 29.07 | 31.83 | 452,064 | +4.60(+16.90%) |
Aug 16, 2007 | 27.37 | 29.07 | 24.28 | 27.23 | 1,142,928 | -0.45(-1.61%) |
Aug 15, 2007 | 29.27 | 29.27 | 27.18 | 27.67 | 1,023,494 | -1.42(-4.90%) |
Aug 14, 2007 | 31.44 | 31.69 | 29.05 | 29.10 | 628,575 | -1.57(-5.12%) |
Aug 13, 2007 | 30.23 | 38.44 | 28.10 | 30.67 | 3,263,186 | +3.05(+11.05%) |