Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 36.45 | 36.65 | 34.93 | 35.48 | 1,490,174 | -0.46(-1.28%) |
Sep 29, 2008 | 37.95 | 37.95 | 35.04 | 35.94 | 1,002,903 | -2.47(-6.43%) |
Sep 26, 2008 | 36.91 | 38.78 | 36.11 | 38.41 | 0 | +0.84(+2.22%) |
Sep 25, 2008 | 37.28 | 38.00 | 36.95 | 37.57 | 860,850 | +0.49(+1.33%) |
Sep 24, 2008 | 37.29 | 38.02 | 36.95 | 37.08 | 1,203,668 | +0.13(+0.34%) |
Sep 23, 2008 | 37.11 | 38.13 | 36.84 | 36.95 | 814,428 | -0.12(-0.32%) |
Sep 22, 2008 | 37.88 | 38.72 | 37.04 | 37.07 | 633,276 | -0.94(-2.48%) |
Sep 19, 2008 | 40.31 | 40.42 | 37.38 | 38.02 | 0 | +0.05(+0.12%) |
Sep 18, 2008 | 38.23 | 38.32 | 34.47 | 37.97 | 1,639,719 | +0.53(+1.42%) |
Sep 17, 2008 | 38.91 | 39.31 | 36.92 | 37.44 | 1,693,515 | -2.37(-5.96%) |
Sep 16, 2008 | 39.13 | 39.90 | 38.20 | 39.81 | 1,216,873 | +0.18(+0.45%) |
Sep 15, 2008 | 38.90 | 40.65 | 38.76 | 39.63 | 777,743 | -0.93(-2.30%) |
Sep 12, 2008 | 39.38 | 40.81 | 39.38 | 40.57 | 602,792 | +0.76(+1.92%) |
Sep 11, 2008 | 38.17 | 39.93 | 37.90 | 39.80 | 1,050,536 | +1.24(+3.22%) |
Sep 10, 2008 | 38.17 | 39.03 | 37.60 | 38.56 | 1,380,537 | +0.85(+2.26%) |
Sep 09, 2008 | 40.02 | 40.02 | 37.63 | 37.71 | 1,127,679 | -1.85(-4.68%) |
Sep 08, 2008 | 40.97 | 40.97 | 39.03 | 39.56 | 947,050 | +0.02(+0.05%) |
Sep 05, 2008 | 38.86 | 39.85 | 38.40 | 39.54 | 0 | +0.54(+1.38%) |
Sep 04, 2008 | 40.58 | 40.81 | 38.49 | 39.00 | 892,392 | -1.75(-4.30%) |
Sep 03, 2008 | 41.13 | 41.33 | 40.32 | 40.76 | 719,087 | -0.40(-0.98%) |
Sep 02, 2008 | 41.46 | 42.48 | 41.07 | 41.16 | 1,225,195 | -0.10(-0.24%) |
Aug 29, 2008 | 41.20 | 41.48 | 41.02 | 41.26 | 0 | -0.04(-0.09%) |
Aug 28, 2008 | 40.79 | 41.47 | 40.64 | 41.29 | 641,874 | +0.80(+1.97%) |
Aug 27, 2008 | 40.13 | 40.70 | 39.80 | 40.49 | 552,088 | +0.34(+0.85%) |
Aug 26, 2008 | 40.04 | 40.37 | 39.67 | 40.15 | 459,685 | +0.06(+0.16%) |
Aug 25, 2008 | 40.66 | 40.66 | 39.82 | 40.09 | 425,555 | -0.77(-1.89%) |
Aug 22, 2008 | 40.88 | 41.20 | 40.55 | 40.86 | 418,846 | +0.31(+0.75%) |
Aug 21, 2008 | 39.14 | 40.79 | 39.14 | 40.56 | 550,063 | +0.61(+1.53%) |
Aug 20, 2008 | 39.62 | 40.07 | 39.16 | 39.95 | 697,127 | +0.37(+0.93%) |
Aug 19, 2008 | 39.62 | 39.98 | 39.39 | 39.58 | 707,205 | -0.33(-0.83%) |
Aug 18, 2008 | 40.67 | 41.10 | 39.71 | 39.91 | 761,796 | -0.91(-2.22%) |
Aug 15, 2008 | 40.43 | 40.93 | 39.86 | 40.82 | 0 | +0.66(+1.66%) |
Aug 14, 2008 | 39.35 | 40.43 | 39.35 | 40.15 | 810,031 | +0.57(+1.43%) |
Aug 13, 2008 | 39.89 | 40.06 | 38.98 | 39.59 | 1,440,588 | -0.42(-1.06%) |
Aug 12, 2008 | 41.18 | 41.18 | 39.78 | 40.01 | 1,203,954 | -1.08(-2.62%) |
Aug 11, 2008 | 40.22 | 41.20 | 39.73 | 41.09 | 961,684 | +0.72(+1.78%) |
Aug 08, 2008 | 39.98 | 40.47 | 39.72 | 40.37 | 1,172,749 | +0.36(+0.90%) |
Aug 07, 2008 | 40.49 | 40.82 | 39.83 | 40.01 | 816,795 | -0.62(-1.53%) |
Aug 06, 2008 | 40.79 | 40.79 | 40.13 | 40.63 | 1,064,826 | -0.25(-0.62%) |
Aug 05, 2008 | 40.51 | 41.00 | 40.20 | 40.88 | 1,298,956 | +0.75(+1.88%) |
Aug 04, 2008 | 40.31 | 40.36 | 39.64 | 40.13 | 1,509,764 | +0.00(+0.00%) |
Aug 01, 2008 | 40.28 | 40.58 | 39.98 | 40.13 | 982,876 | +0.07(+0.18%) |
Jul 31, 2008 | 40.40 | 41.21 | 39.97 | 40.05 | 1,204,813 | -1.20(-2.90%) |
Jul 30, 2008 | 40.29 | 41.46 | 40.29 | 41.25 | 1,558,617 | +1.10(+2.73%) |
Jul 29, 2008 | 40.15 | 40.66 | 39.61 | 40.15 | 2,031,348 | +0.55(+1.38%) |
Jul 28, 2008 | 40.40 | 40.49 | 39.44 | 39.61 | 2,380,192 | -0.99(-2.43%) |
Jul 25, 2008 | 40.86 | 41.03 | 39.80 | 40.59 | 1,937,818 | -0.25(-0.62%) |
Jul 24, 2008 | 43.90 | 43.90 | 39.73 | 40.85 | 3,428,920 | -4.02(-8.95%) |
Jul 23, 2008 | 45.45 | 45.79 | 44.40 | 44.86 | 1,142,295 | -0.45(-0.99%) |
Jul 22, 2008 | 45.15 | 45.41 | 44.56 | 45.31 | 796,850 | +0.05(+0.12%) |
Jul 21, 2008 | 45.18 | 45.76 | 44.96 | 45.26 | 648,194 | -0.14(-0.32%) |
Jul 18, 2008 | 45.45 | 48.02 | 44.85 | 45.40 | 1,395,871 | +0.12(+0.26%) |
Jul 17, 2008 | 42.00 | 45.68 | 42.00 | 45.28 | 2,748,488 | +4.09(+9.92%) |
Jul 16, 2008 | 39.56 | 41.24 | 39.39 | 41.20 | 1,649,940 | +1.39(+3.50%) |
Jul 15, 2008 | 40.22 | 40.53 | 39.57 | 39.80 | 1,899,610 | -0.93(-2.27%) |
Jul 14, 2008 | 41.68 | 41.99 | 40.51 | 40.73 | 1,655,748 | -0.54(-1.31%) |
Jul 11, 2008 | 41.35 | 42.02 | 41.12 | 41.27 | 979,493 | -0.64(-1.52%) |
Jul 10, 2008 | 41.64 | 42.53 | 41.27 | 41.91 | 1,066,964 | +0.09(+0.21%) |
Jul 09, 2008 | 42.86 | 43.10 | 41.81 | 41.82 | 770,189 | -0.93(-2.19%) |
Jul 08, 2008 | 42.31 | 42.79 | 41.66 | 42.75 | 1,670,952 | +0.66(+1.58%) |
Jul 07, 2008 | 42.37 | 42.91 | 41.33 | 42.09 | 1,280,121 | +0.01(+0.02%) |
Jul 04, 2008 | 41.55 | 42.53 | 41.11 | 42.08 | 803,769 | +0.00(+0.00%) |
Jul 03, 2008 | 41.55 | 42.53 | 41.11 | 42.08 | 803,769 | +0.78(+1.89%) |
Jul 02, 2008 | 42.12 | 42.38 | 41.29 | 41.29 | 953,278 | -0.65(-1.54%) |
Jul 01, 2008 | 42.16 | 42.62 | 41.38 | 41.94 | 1,486,352 | -0.95(-2.22%) |
Jun 30, 2008 | 42.78 | 43.32 | 42.44 | 42.89 | 809,218 | +0.05(+0.13%) |
Jun 27, 2008 | 43.21 | 43.51 | 42.65 | 42.84 | 1,525,128 | -0.38(-0.87%) |
Jun 26, 2008 | 44.12 | 44.20 | 43.19 | 43.22 | 830,517 | -1.40(-3.14%) |
Jun 25, 2008 | 44.53 | 45.02 | 44.18 | 44.62 | 999,186 | +0.56(+1.26%) |
Jun 24, 2008 | 45.86 | 46.03 | 43.85 | 44.06 | 1,441,793 | -1.99(-4.31%) |
Jun 23, 2008 | 46.92 | 46.92 | 45.75 | 46.05 | 652,832 | -0.42(-0.91%) |
Jun 20, 2008 | 47.18 | 47.31 | 46.33 | 46.47 | 1,185,343 | -0.67(-1.43%) |
Jun 19, 2008 | 46.50 | 47.32 | 46.07 | 47.14 | 580,312 | +0.49(+1.04%) |
Jun 18, 2008 | 46.50 | 46.94 | 46.36 | 46.66 | 961,242 | -0.02(-0.04%) |
Jun 17, 2008 | 47.06 | 47.06 | 46.57 | 46.68 | 694,100 | -0.09(-0.19%) |
Jun 16, 2008 | 47.04 | 47.28 | 46.72 | 46.77 | 661,150 | -0.49(-1.03%) |
Jun 13, 2008 | 45.95 | 47.56 | 45.77 | 47.25 | 1,342,889 | +1.80(+3.95%) |
Jun 12, 2008 | 44.81 | 46.34 | 44.81 | 45.45 | 792,244 | +0.66(+1.48%) |
Jun 11, 2008 | 45.35 | 45.61 | 44.70 | 44.79 | 870,113 | -0.48(-1.05%) |
Jun 10, 2008 | 45.27 | 45.74 | 44.85 | 45.27 | 1,336,877 | -1.01(-2.17%) |
Jun 09, 2008 | 46.81 | 47.00 | 45.76 | 46.27 | 817,020 | -0.52(-1.11%) |
Jun 06, 2008 | 47.84 | 48.37 | 46.79 | 46.79 | 738,365 | -1.67(-3.45%) |
Jun 05, 2008 | 47.93 | 48.46 | 47.62 | 48.46 | 1,040,599 | +0.75(+1.56%) |
Jun 04, 2008 | 47.84 | 48.45 | 47.56 | 47.72 | 1,127,612 | -0.41(-0.86%) |
Jun 03, 2008 | 49.19 | 49.36 | 47.57 | 48.13 | 1,205,520 | -1.07(-2.17%) |
Jun 02, 2008 | 48.56 | 49.34 | 48.54 | 49.20 | 1,247,177 | +0.41(+0.85%) |
May 30, 2008 | 48.72 | 49.06 | 48.10 | 48.79 | 1,304,424 | +0.53(+1.10%) |
May 29, 2008 | 47.99 | 48.42 | 47.48 | 48.26 | 602,980 | +0.05(+0.11%) |
May 28, 2008 | 47.93 | 48.25 | 47.36 | 48.20 | 711,467 | +0.49(+1.04%) |
May 27, 2008 | 47.96 | 47.99 | 47.03 | 47.71 | 761,820 | +0.10(+0.21%) |
May 26, 2008 | 47.66 | 47.90 | 47.10 | 47.61 | 0 | +0.00(+0.00%) |
May 23, 2008 | 47.66 | 47.90 | 47.10 | 47.61 | 697,259 | -0.33(-0.69%) |
May 22, 2008 | 47.76 | 48.43 | 47.69 | 47.94 | 824,375 | +0.31(+0.66%) |
May 21, 2008 | 48.56 | 48.91 | 47.35 | 47.63 | 938,642 | -0.93(-1.91%) |
May 20, 2008 | 48.55 | 48.79 | 48.11 | 48.55 | 994,091 | -0.21(-0.42%) |
May 19, 2008 | 49.79 | 49.79 | 48.60 | 48.76 | 952,401 | -1.21(-2.43%) |
May 16, 2008 | 50.15 | 50.49 | 49.51 | 49.97 | 982,565 | -0.20(-0.39%) |
May 15, 2008 | 49.28 | 50.23 | 49.08 | 50.17 | 850,821 | +1.02(+2.08%) |
May 14, 2008 | 49.14 | 50.06 | 48.97 | 49.15 | 910,856 | +0.18(+0.37%) |
May 13, 2008 | 49.07 | 49.32 | 48.56 | 48.97 | 971,354 | -0.06(-0.13%) |
May 12, 2008 | 48.38 | 49.08 | 48.05 | 49.03 | 888,989 | +0.70(+1.45%) |
May 09, 2008 | 48.29 | 48.64 | 48.10 | 48.33 | 495,903 | -0.62(-1.27%) |
May 08, 2008 | 48.16 | 49.31 | 47.78 | 48.95 | 1,018,621 | +1.04(+2.18%) |
May 07, 2008 | 48.24 | 49.08 | 47.74 | 47.91 | 865,350 | -0.34(-0.71%) |
May 06, 2008 | 48.40 | 48.72 | 47.94 | 48.25 | 1,223,842 | -0.60(-1.23%) |
May 05, 2008 | 46.83 | 49.24 | 47.50 | 48.85 | 964,580 | +0.40(+0.82%) |
May 02, 2008 | 48.98 | 49.42 | 48.25 | 48.46 | 925,922 | -0.23(-0.48%) |
May 01, 2008 | 48.33 | 48.99 | 48.06 | 48.69 | 1,297,900 | +0.37(+0.76%) |
Apr 30, 2008 | 48.28 | 48.97 | 48.17 | 48.32 | 1,255,435 | +0.30(+0.62%) |
Apr 29, 2008 | 48.46 | 48.72 | 47.66 | 48.02 | 1,195,609 | -0.60(-1.24%) |
Apr 28, 2008 | 48.69 | 49.03 | 48.27 | 48.63 | 1,527,807 | -0.04(-0.09%) |
Apr 25, 2008 | 48.40 | 48.93 | 47.95 | 48.67 | 1,761,777 | +0.57(+1.18%) |
Apr 24, 2008 | 44.46 | 49.06 | 44.12 | 48.10 | 2,865,580 | +3.16(+7.04%) |
Apr 23, 2008 | 45.19 | 45.37 | 44.65 | 44.94 | 520,276 | -0.01(-0.02%) |
Apr 22, 2008 | 45.84 | 45.84 | 44.44 | 44.95 | 917,122 | -1.05(-2.29%) |
Apr 21, 2008 | 46.35 | 46.46 | 45.61 | 46.00 | 791,231 | -0.49(-1.06%) |
Apr 18, 2008 | 45.62 | 46.85 | 45.62 | 46.50 | 1,652,106 | +1.00(+2.19%) |
Apr 17, 2008 | 43.74 | 45.79 | 43.39 | 45.50 | 2,878,802 | +1.82(+4.18%) |
Apr 16, 2008 | 42.95 | 43.73 | 42.78 | 43.68 | 1,151,587 | +1.15(+2.70%) |
Apr 15, 2008 | 41.91 | 42.68 | 41.78 | 42.53 | 1,112,864 | +1.02(+2.47%) |
Apr 14, 2008 | 41.42 | 41.69 | 41.19 | 41.50 | 659,924 | +0.13(+0.33%) |
Apr 11, 2008 | 41.59 | 41.70 | 41.26 | 41.37 | 556,309 | -0.58(-1.39%) |
Apr 10, 2008 | 41.69 | 42.00 | 41.14 | 41.95 | 678,890 | +0.27(+0.65%) |
Apr 09, 2008 | 42.54 | 42.72 | 41.47 | 41.68 | 805,744 | -0.71(-1.67%) |
Apr 08, 2008 | 42.18 | 42.81 | 41.90 | 42.39 | 776,481 | +0.00(+0.00%) |
Apr 07, 2008 | 43.54 | 43.84 | 42.20 | 42.39 | 938,320 | -1.05(-2.42%) |
Apr 04, 2008 | 43.18 | 43.67 | 42.83 | 43.44 | 827,431 | +0.44(+1.02%) |
Apr 03, 2008 | 42.75 | 43.24 | 42.70 | 43.00 | 952,387 | -0.14(-0.33%) |
Apr 02, 2008 | 42.77 | 43.27 | 42.43 | 43.15 | 1,332,064 | +0.53(+1.24%) |
Apr 01, 2008 | 41.68 | 42.70 | 41.40 | 42.62 | 1,594,767 | +1.34(+3.24%) |
Mar 31, 2008 | 40.29 | 41.47 | 40.29 | 41.28 | 839,738 | +0.72(+1.77%) |
Mar 28, 2008 | 40.86 | 41.06 | 40.48 | 40.56 | 696,237 | +0.00(+0.00%) |
Mar 27, 2008 | 41.22 | 41.37 | 40.38 | 40.56 | 1,511,145 | -0.66(-1.59%) |
Mar 26, 2008 | 41.47 | 41.67 | 40.94 | 41.21 | 1,187,240 | -0.48(-1.14%) |
Mar 25, 2008 | 40.85 | 41.83 | 40.62 | 41.69 | 1,368,509 | +1.08(+2.65%) |
Mar 24, 2008 | 39.52 | 41.04 | 39.50 | 40.61 | 934,961 | +1.05(+2.66%) |
Mar 21, 2008 | 38.46 | 39.74 | 38.13 | 39.56 | 1,934,289 | -0.00(-0.00%) |
Mar 20, 2008 | 38.46 | 39.74 | 38.13 | 39.56 | 1,934,289 | +1.43(+3.75%) |
Mar 19, 2008 | 39.55 | 39.80 | 38.13 | 38.13 | 987,233 | -0.96(-2.46%) |
Mar 18, 2008 | 38.93 | 39.30 | 38.04 | 39.09 | 960,155 | +0.78(+2.04%) |
Mar 17, 2008 | 38.90 | 38.90 | 37.80 | 38.31 | 1,040,770 | -0.55(-1.41%) |
Mar 14, 2008 | 39.84 | 40.08 | 38.32 | 38.86 | 1,058,710 | -0.87(-2.19%) |
Mar 13, 2008 | 38.83 | 39.90 | 38.61 | 39.73 | 1,034,418 | +0.43(+1.10%) |
Mar 12, 2008 | 39.84 | 40.09 | 39.25 | 39.30 | 820,249 | -0.53(-1.33%) |
Mar 11, 2008 | 38.99 | 39.83 | 38.70 | 39.83 | 1,208,297 | +1.60(+4.18%) |
Mar 10, 2008 | 39.24 | 39.25 | 38.08 | 38.23 | 1,233,049 | -1.04(-2.65%) |
Mar 07, 2008 | 39.36 | 39.85 | 38.99 | 39.27 | 1,257,489 | -0.34(-0.86%) |
Mar 06, 2008 | 39.65 | 40.01 | 39.51 | 39.61 | 884,205 | -0.31(-0.79%) |
Mar 05, 2008 | 39.31 | 40.08 | 39.16 | 39.93 | 1,112,671 | +0.70(+1.79%) |
Mar 04, 2008 | 40.07 | 40.25 | 38.63 | 39.23 | 1,729,081 | -1.14(-2.83%) |
Mar 03, 2008 | 39.51 | 40.37 | 39.35 | 40.37 | 941,694 | +0.75(+1.88%) |
Feb 29, 2008 | 40.73 | 40.76 | 39.45 | 39.62 | 1,200,797 | -1.46(-3.56%) |
Feb 28, 2008 | 41.23 | 41.49 | 40.94 | 41.09 | 548,676 | -0.36(-0.87%) |
Feb 27, 2008 | 41.30 | 42.25 | 41.01 | 41.45 | 1,078,528 | -0.03(-0.06%) |
Feb 26, 2008 | 41.58 | 42.09 | 41.36 | 41.47 | 888,418 | -0.32(-0.77%) |
Feb 25, 2008 | 41.09 | 41.82 | 40.59 | 41.80 | 788,088 | +0.66(+1.62%) |
Feb 22, 2008 | 41.11 | 41.20 | 40.33 | 41.13 | 895,978 | +0.21(+0.50%) |
Feb 21, 2008 | 41.08 | 41.49 | 40.58 | 40.93 | 993,655 | -0.11(-0.26%) |
Feb 20, 2008 | 40.23 | 41.07 | 40.07 | 41.03 | 746,418 | +0.37(+0.91%) |
Feb 19, 2008 | 40.94 | 41.15 | 40.33 | 40.67 | 642,674 | +0.12(+0.29%) |
Feb 18, 2008 | 40.60 | 40.63 | 39.98 | 40.55 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 40.60 | 40.63 | 39.98 | 40.55 | 883,465 | -0.09(-0.22%) |
Feb 14, 2008 | 40.77 | 41.12 | 40.32 | 40.64 | 865,435 | -0.17(-0.42%) |
Feb 13, 2008 | 40.84 | 41.14 | 40.05 | 40.81 | 856,687 | +0.34(+0.84%) |
Feb 12, 2008 | 40.66 | 40.89 | 40.18 | 40.47 | 1,089,752 | +0.26(+0.65%) |
Feb 11, 2008 | 40.01 | 40.38 | 39.56 | 40.21 | 699,274 | +0.34(+0.86%) |
Feb 08, 2008 | 39.75 | 40.15 | 39.42 | 39.87 | 1,388,969 | -0.02(-0.05%) |
Feb 07, 2008 | 39.68 | 40.22 | 39.43 | 39.88 | 1,182,147 | +0.14(+0.36%) |
Feb 06, 2008 | 39.83 | 40.36 | 39.57 | 39.74 | 1,403,876 | +0.17(+0.43%) |
Feb 05, 2008 | 40.07 | 40.73 | 39.52 | 39.57 | 2,266,336 | -0.98(-2.42%) |
Feb 04, 2008 | 41.90 | 42.03 | 40.49 | 40.55 | 1,162,497 | -1.13(-2.72%) |
Feb 01, 2008 | 41.15 | 41.80 | 40.88 | 41.68 | 1,083,593 | +0.51(+1.24%) |
Jan 31, 2008 | 39.81 | 41.58 | 39.68 | 41.17 | 1,187,298 | +0.79(+1.96%) |
Jan 30, 2008 | 39.41 | 41.28 | 39.10 | 40.38 | 1,316,213 | +0.88(+2.23%) |
Jan 29, 2008 | 39.03 | 39.71 | 38.97 | 39.50 | 814,231 | +0.77(+2.00%) |
Jan 28, 2008 | 37.32 | 38.72 | 37.07 | 38.72 | 996,743 | +1.38(+3.71%) |
Jan 25, 2008 | 37.75 | 38.15 | 36.80 | 37.34 | 1,526,169 | -0.58(-1.52%) |
Jan 24, 2008 | 39.56 | 39.56 | 37.42 | 37.92 | 2,177,578 | -0.79(-2.04%) |
Jan 23, 2008 | 36.89 | 39.03 | 36.15 | 38.71 | 1,767,397 | +0.93(+2.47%) |
Jan 22, 2008 | 36.26 | 38.37 | 36.26 | 37.77 | 1,453,289 | +0.01(+0.02%) |
Jan 21, 2008 | 38.12 | 38.74 | 36.95 | 37.76 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 38.12 | 38.74 | 36.95 | 37.76 | 1,300,680 | +0.03(+0.07%) |
Jan 17, 2008 | 39.53 | 39.62 | 37.69 | 37.74 | 1,062,342 | -1.75(-4.44%) |
Jan 16, 2008 | 39.61 | 40.12 | 39.11 | 39.49 | 980,146 | -0.18(-0.45%) |
Jan 15, 2008 | 39.72 | 40.05 | 39.55 | 39.67 | 930,286 | -0.60(-1.49%) |
Jan 14, 2008 | 39.83 | 40.33 | 39.55 | 40.27 | 631,989 | +0.85(+2.17%) |
Jan 11, 2008 | 38.78 | 40.04 | 38.78 | 39.42 | 980,426 | +0.20(+0.50%) |
Jan 10, 2008 | 38.14 | 39.50 | 38.10 | 39.22 | 1,229,987 | +0.93(+2.44%) |
Jan 09, 2008 | 37.75 | 38.28 | 37.22 | 38.28 | 1,477,373 | +0.34(+0.90%) |
Jan 08, 2008 | 38.85 | 39.11 | 37.84 | 37.94 | 1,196,091 | -0.74(-1.90%) |
Jan 07, 2008 | 39.35 | 39.48 | 38.31 | 38.68 | 1,120,328 | -0.51(-1.31%) |
Jan 04, 2008 | 40.06 | 40.40 | 39.09 | 39.19 | 1,356,058 | -0.24(-0.62%) |
Jan 03, 2008 | 39.99 | 40.05 | 39.38 | 39.43 | 546,474 | -0.51(-1.28%) |
Jan 02, 2008 | 40.49 | 40.66 | 39.71 | 39.95 | 715,763 | -0.49(-1.20%) |
Jan 01, 2008 | 40.53 | 40.66 | 40.14 | 40.43 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 40.53 | 40.66 | 40.14 | 40.43 | 529,150 | -0.23(-0.57%) |
Dec 28, 2007 | 40.97 | 41.10 | 40.66 | 40.67 | 481,698 | -0.03(-0.07%) |
Dec 27, 2007 | 41.22 | 41.37 | 40.67 | 40.69 | 564,521 | -0.69(-1.67%) |
Dec 26, 2007 | 41.36 | 41.55 | 41.10 | 41.38 | 403,122 | -0.04(-0.11%) |
Dec 24, 2007 | 41.45 | 41.58 | 41.12 | 41.43 | 253,871 | +0.03(+0.06%) |
Dec 21, 2007 | 40.65 | 41.40 | 40.52 | 41.40 | 974,804 | +1.25(+3.11%) |
Dec 20, 2007 | 40.01 | 40.21 | 39.55 | 40.15 | 874,371 | +0.35(+0.88%) |
Dec 19, 2007 | 40.30 | 40.48 | 39.57 | 39.80 | 899,422 | -0.40(-1.01%) |
Dec 18, 2007 | 40.77 | 41.02 | 40.09 | 40.21 | 1,039,748 | -0.37(-0.91%) |
Dec 17, 2007 | 40.95 | 41.17 | 40.49 | 40.58 | 731,685 | -0.64(-1.55%) |
Dec 14, 2007 | 41.66 | 41.92 | 41.14 | 41.21 | 1,167,630 | -0.71(-1.69%) |
Dec 13, 2007 | 41.07 | 41.99 | 40.78 | 41.92 | 1,492,819 | +1.07(+2.62%) |
Dec 12, 2007 | 41.28 | 41.63 | 40.66 | 40.85 | 1,629,217 | +0.40(+1.00%) |
Dec 11, 2007 | 41.79 | 41.79 | 40.45 | 40.45 | 865,117 | -1.20(-2.87%) |
Dec 10, 2007 | 41.21 | 41.89 | 41.20 | 41.64 | 883,708 | +0.43(+1.05%) |
Dec 07, 2007 | 41.32 | 41.70 | 41.07 | 41.21 | 782,983 | -0.12(-0.28%) |
Dec 06, 2007 | 40.86 | 41.54 | 40.82 | 41.33 | 1,199,962 | +0.45(+1.10%) |
Dec 05, 2007 | 40.71 | 41.10 | 40.54 | 40.88 | 895,169 | +0.47(+1.16%) |
Dec 04, 2007 | 40.70 | 40.79 | 40.39 | 40.41 | 1,019,714 | -0.70(-1.70%) |
Dec 03, 2007 | 42.10 | 42.10 | 40.96 | 41.11 | 662,448 | -0.44(-1.06%) |
Nov 30, 2007 | 42.07 | 42.23 | 41.21 | 41.55 | 924,109 | -0.23(-0.56%) |
Nov 29, 2007 | 41.55 | 41.96 | 41.31 | 41.79 | 882,731 | +0.02(+0.04%) |
Nov 28, 2007 | 41.14 | 41.77 | 40.97 | 41.77 | 1,639,729 | +0.85(+2.09%) |
Nov 27, 2007 | 40.00 | 41.08 | 39.88 | 40.92 | 1,502,251 | +1.04(+2.61%) |
Nov 26, 2007 | 40.60 | 41.38 | 39.87 | 39.87 | 1,450,676 | -0.98(-2.40%) |
Nov 23, 2007 | 40.21 | 40.92 | 39.90 | 40.85 | 394,050 | +0.99(+2.48%) |
Nov 21, 2007 | 40.05 | 40.47 | 39.52 | 39.87 | 859,528 | -0.59(-1.47%) |
Nov 20, 2007 | 39.98 | 40.55 | 39.79 | 40.46 | 1,135,798 | +0.43(+1.08%) |
Nov 19, 2007 | 40.91 | 40.91 | 39.73 | 40.03 | 1,264,687 | -1.06(-2.58%) |
Nov 16, 2007 | 41.82 | 41.82 | 40.84 | 41.09 | 1,440,199 | -0.23(-0.57%) |
Nov 15, 2007 | 41.47 | 41.88 | 41.04 | 41.32 | 1,298,847 | -0.33(-0.80%) |
Nov 14, 2007 | 42.23 | 42.45 | 41.60 | 41.65 | 980,203 | -0.57(-1.34%) |
Nov 13, 2007 | 41.60 | 42.22 | 41.47 | 42.22 | 1,027,323 | +0.88(+2.13%) |
Nov 12, 2007 | 41.31 | 41.86 | 41.29 | 41.34 | 1,504,552 | -0.13(-0.30%) |
Nov 09, 2007 | 42.02 | 42.35 | 41.33 | 41.47 | 1,268,470 | -1.20(-2.82%) |
Nov 08, 2007 | 42.05 | 42.86 | 41.73 | 42.67 | 1,843,624 | +0.86(+2.06%) |
Nov 07, 2007 | 42.35 | 42.65 | 41.81 | 41.81 | 1,349,797 | -1.02(-2.39%) |
Nov 06, 2007 | 43.01 | 43.09 | 42.65 | 42.83 | 1,341,366 | -0.17(-0.40%) |
Nov 05, 2007 | 43.81 | 43.81 | 42.84 | 43.00 | 1,571,533 | -0.81(-1.85%) |
Nov 02, 2007 | 43.50 | 43.99 | 42.88 | 43.81 | 1,030,510 | +0.20(+0.45%) |
Nov 01, 2007 | 44.32 | 44.34 | 43.51 | 43.61 | 1,457,228 | -0.93(-2.10%) |
Oct 31, 2007 | 44.90 | 45.07 | 44.38 | 44.55 | 1,547,046 | -0.24(-0.54%) |
Oct 30, 2007 | 44.58 | 45.24 | 44.24 | 44.79 | 1,033,070 | -0.04(-0.08%) |
Oct 29, 2007 | 44.56 | 45.01 | 44.22 | 44.83 | 981,650 | +0.18(+0.40%) |
Oct 26, 2007 | 45.69 | 46.04 | 44.23 | 44.65 | 1,270,135 | -0.86(-1.90%) |
Oct 25, 2007 | 47.53 | 47.65 | 44.83 | 45.51 | 1,636,975 | -2.16(-4.52%) |
Oct 24, 2007 | 47.93 | 48.19 | 46.33 | 47.66 | 1,117,100 | -0.27(-0.56%) |
Oct 23, 2007 | 48.38 | 48.65 | 47.38 | 47.93 | 1,334,800 | -0.34(-0.71%) |
Oct 22, 2007 | 47.40 | 48.37 | 47.17 | 48.28 | 853,657 | +0.80(+1.68%) |
Oct 19, 2007 | 47.93 | 48.55 | 47.43 | 47.48 | 1,391,005 | -1.17(-2.40%) |
Oct 18, 2007 | 48.19 | 48.91 | 47.92 | 48.64 | 787,880 | +0.17(+0.35%) |
Oct 17, 2007 | 47.83 | 48.59 | 47.69 | 48.47 | 1,353,609 | +1.13(+2.39%) |
Oct 16, 2007 | 47.29 | 47.48 | 46.86 | 47.34 | 1,123,333 | +0.13(+0.27%) |
Oct 15, 2007 | 46.74 | 47.46 | 46.55 | 47.22 | 1,204,469 | +0.32(+0.69%) |
Oct 12, 2007 | 47.24 | 47.51 | 46.20 | 46.89 | 1,361,511 | -0.41(-0.87%) |
Oct 11, 2007 | 47.96 | 48.37 | 47.04 | 47.31 | 1,231,849 | -0.65(-1.35%) |
Oct 10, 2007 | 49.63 | 49.66 | 47.29 | 47.95 | 1,786,784 | -2.14(-4.27%) |
Oct 09, 2007 | 50.18 | 50.21 | 49.52 | 50.09 | 684,039 | +0.15(+0.31%) |
Oct 08, 2007 | 50.05 | 50.36 | 49.79 | 49.94 | 805,910 | -0.12(-0.23%) |
Oct 05, 2007 | 49.69 | 50.32 | 49.61 | 50.05 | 733,900 | +0.76(+1.55%) |
Oct 04, 2007 | 49.50 | 49.95 | 49.18 | 49.29 | 826,278 | -0.13(-0.25%) |
Oct 03, 2007 | 49.03 | 49.61 | 49.02 | 49.42 | 897,509 | +0.00(+0.00%) |
Oct 02, 2007 | 49.32 | 49.70 | 49.16 | 49.42 | 868,349 | +0.19(+0.38%) |