Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 42.24 | 43.09 | 40.79 | 41.89 | 365,025 | +0.77(+1.87%) |
Sep 29, 2008 | 42.81 | 43.47 | 40.95 | 41.12 | 345,666 | -1.63(-3.81%) |
Sep 26, 2008 | 42.18 | 42.75 | 41.63 | 42.75 | 0 | -0.01(-0.02%) |
Sep 25, 2008 | 42.53 | 42.96 | 42.48 | 42.76 | 194,382 | +0.74(+1.77%) |
Sep 24, 2008 | 42.08 | 42.18 | 41.73 | 42.01 | 49,934 | -0.12(-0.29%) |
Sep 23, 2008 | 42.99 | 43.22 | 42.11 | 42.14 | 312,160 | -0.80(-1.87%) |
Sep 22, 2008 | 45.73 | 46.35 | 42.64 | 42.94 | 323,929 | -2.95(-6.42%) |
Sep 19, 2008 | 48.16 | 52.45 | 43.82 | 45.89 | 0 | +2.32(+5.32%) |
Sep 18, 2008 | 42.76 | 44.09 | 42.62 | 43.57 | 151,194 | +0.88(+2.06%) |
Sep 17, 2008 | 43.37 | 43.73 | 42.69 | 42.69 | 117,316 | -1.47(-3.34%) |
Sep 16, 2008 | 44.49 | 44.49 | 43.43 | 44.16 | 106,493 | +0.24(+0.55%) |
Sep 15, 2008 | 43.99 | 44.72 | 43.74 | 43.92 | 209,817 | -0.80(-1.78%) |
Sep 12, 2008 | 44.33 | 44.72 | 44.19 | 44.72 | 84,246 | +0.15(+0.33%) |
Sep 11, 2008 | 43.70 | 44.57 | 43.65 | 44.57 | 311,339 | +0.59(+1.34%) |
Sep 10, 2008 | 43.97 | 44.19 | 43.93 | 43.98 | 162,542 | +0.06(+0.13%) |
Sep 09, 2008 | 44.56 | 44.78 | 43.91 | 43.92 | 53,273 | -0.34(-0.76%) |
Sep 08, 2008 | 44.73 | 44.95 | 43.83 | 44.26 | 316,623 | +0.90(+2.09%) |
Sep 05, 2008 | 42.73 | 43.43 | 42.69 | 43.35 | 0 | +0.45(+1.04%) |
Sep 04, 2008 | 43.44 | 43.60 | 42.89 | 42.91 | 193,805 | -0.72(-1.64%) |
Sep 03, 2008 | 43.68 | 43.79 | 43.46 | 43.62 | 118,567 | +0.07(+0.15%) |
Sep 02, 2008 | 43.91 | 44.15 | 43.56 | 43.56 | 27,841 | +0.37(+0.86%) |
Aug 29, 2008 | 43.46 | 43.72 | 43.16 | 43.19 | 39,816 | -0.43(-0.99%) |
Aug 28, 2008 | 43.55 | 43.65 | 43.24 | 43.62 | 44,815 | +0.36(+0.83%) |
Aug 27, 2008 | 43.01 | 43.34 | 42.99 | 43.26 | 16,542 | +0.15(+0.36%) |
Aug 26, 2008 | 43.37 | 43.38 | 42.95 | 43.11 | 29,086 | -0.18(-0.42%) |
Aug 25, 2008 | 43.56 | 43.77 | 43.16 | 43.29 | 48,740 | -0.61(-1.39%) |
Aug 22, 2008 | 43.71 | 43.95 | 43.58 | 43.90 | 50,227 | +0.49(+1.12%) |
Aug 21, 2008 | 43.16 | 43.44 | 43.01 | 43.41 | 164,362 | -0.20(-0.45%) |
Aug 20, 2008 | 43.82 | 43.82 | 43.27 | 43.61 | 102,677 | -0.08(-0.18%) |
Aug 19, 2008 | 44.62 | 44.62 | 43.60 | 43.69 | 306,658 | -0.40(-0.91%) |
Aug 18, 2008 | 44.43 | 44.62 | 44.00 | 44.09 | 28,182 | -0.41(-0.92%) |
Aug 15, 2008 | 44.58 | 44.67 | 44.20 | 44.50 | 0 | +0.31(+0.69%) |
Aug 14, 2008 | 43.88 | 44.55 | 43.77 | 44.19 | 40,554 | +0.12(+0.28%) |
Aug 13, 2008 | 44.32 | 44.32 | 43.78 | 44.07 | 72,543 | -0.20(-0.45%) |
Aug 12, 2008 | 44.57 | 44.57 | 44.16 | 44.27 | 50,816 | +0.10(+0.23%) |
Aug 11, 2008 | 43.74 | 44.48 | 43.74 | 44.16 | 33,836 | +0.25(+0.56%) |
Aug 08, 2008 | 42.92 | 44.03 | 42.87 | 43.92 | 51,989 | +1.04(+2.42%) |
Aug 07, 2008 | 43.41 | 43.41 | 42.80 | 42.88 | 119,151 | -0.58(-1.34%) |
Aug 06, 2008 | 43.18 | 43.52 | 43.01 | 43.46 | 53,988 | +0.23(+0.52%) |
Aug 05, 2008 | 42.71 | 43.32 | 42.69 | 43.24 | 47,024 | +0.93(+2.19%) |
Aug 04, 2008 | 41.95 | 42.51 | 41.87 | 42.31 | 65,679 | +0.41(+0.98%) |
Aug 01, 2008 | 41.72 | 42.09 | 41.71 | 41.90 | 97,461 | +0.07(+0.16%) |
Jul 31, 2008 | 42.17 | 42.30 | 41.80 | 41.84 | 28,297 | -0.56(-1.33%) |
Jul 30, 2008 | 42.35 | 42.70 | 42.10 | 42.40 | 44,329 | +0.23(+0.55%) |
Jul 29, 2008 | 42.16 | 42.19 | 41.54 | 42.16 | 55,684 | +0.80(+1.94%) |
Jul 28, 2008 | 41.57 | 41.73 | 41.31 | 41.36 | 24,777 | -0.38(-0.91%) |
Jul 25, 2008 | 41.81 | 41.95 | 41.70 | 41.74 | 77,027 | -0.06(-0.14%) |
Jul 24, 2008 | 42.27 | 42.46 | 41.76 | 41.80 | 29,748 | -0.56(-1.33%) |
Jul 23, 2008 | 41.96 | 42.40 | 41.86 | 42.36 | 62,372 | +0.56(+1.34%) |
Jul 22, 2008 | 41.46 | 41.84 | 41.08 | 41.80 | 43,623 | +0.86(+2.10%) |
Jul 21, 2008 | 41.35 | 41.35 | 40.81 | 40.94 | 42,802 | -0.25(-0.60%) |
Jul 18, 2008 | 41.23 | 41.23 | 40.95 | 41.19 | 38,120 | -0.12(-0.28%) |
Jul 17, 2008 | 41.14 | 41.38 | 40.82 | 41.30 | 72,777 | +0.06(+0.14%) |
Jul 16, 2008 | 40.54 | 41.25 | 40.53 | 41.25 | 51,270 | +0.60(+1.47%) |
Jul 15, 2008 | 39.81 | 40.91 | 39.81 | 40.65 | 62,160 | +0.12(+0.29%) |
Jul 14, 2008 | 40.59 | 40.95 | 40.36 | 40.53 | 57,817 | +0.06(+0.14%) |
Jul 11, 2008 | 40.23 | 40.57 | 40.16 | 40.47 | 44,311 | -0.16(-0.40%) |
Jul 10, 2008 | 40.59 | 40.81 | 40.32 | 40.63 | 44,504 | -0.09(-0.23%) |
Jul 09, 2008 | 40.95 | 41.23 | 40.73 | 40.73 | 30,059 | -0.29(-0.71%) |
Jul 08, 2008 | 40.51 | 41.04 | 40.33 | 41.02 | 70,581 | +0.72(+1.79%) |
Jul 07, 2008 | 40.73 | 40.73 | 40.08 | 40.30 | 71,786 | -0.13(-0.33%) |
Jul 04, 2008 | 40.24 | 40.57 | 40.21 | 40.43 | 20,888 | +0.00(+0.00%) |
Jul 03, 2008 | 40.24 | 40.57 | 40.21 | 40.43 | 20,888 | +0.20(+0.49%) |
Jul 02, 2008 | 40.54 | 40.55 | 40.23 | 40.23 | 40,799 | -0.13(-0.33%) |
Jul 01, 2008 | 40.07 | 40.40 | 39.85 | 40.36 | 91,650 | +0.03(+0.07%) |
Jun 30, 2008 | 40.29 | 40.73 | 39.73 | 40.33 | 122,036 | -0.02(-0.05%) |
Jun 27, 2008 | 40.79 | 40.91 | 40.31 | 40.35 | 43,640 | -0.63(-1.55%) |
Jun 26, 2008 | 41.42 | 41.54 | 40.95 | 40.99 | 15,838 | -0.88(-2.09%) |
Jun 25, 2008 | 41.68 | 42.15 | 41.55 | 41.87 | 23,191 | +0.28(+0.68%) |
Jun 24, 2008 | 41.50 | 41.84 | 41.37 | 41.58 | 58,093 | -0.04(-0.09%) |
Jun 23, 2008 | 42.01 | 42.01 | 41.57 | 41.62 | 29,866 | -0.26(-0.61%) |
Jun 20, 2008 | 42.06 | 42.21 | 41.74 | 41.87 | 22,200 | -0.57(-1.34%) |
Jun 19, 2008 | 42.38 | 42.54 | 42.22 | 42.44 | 27,511 | +0.14(+0.33%) |
Jun 18, 2008 | 42.68 | 42.68 | 42.24 | 42.30 | 60,373 | -0.48(-1.13%) |
Jun 17, 2008 | 43.24 | 43.24 | 42.78 | 42.78 | 33,021 | -0.13(-0.31%) |
Jun 16, 2008 | 43.27 | 43.27 | 42.67 | 42.92 | 18,203 | -0.39(-0.91%) |
Jun 13, 2008 | 43.20 | 43.32 | 43.03 | 43.31 | 15,441 | +0.08(+0.19%) |
Jun 12, 2008 | 43.26 | 43.51 | 43.11 | 43.23 | 35,774 | +0.18(+0.42%) |
Jun 11, 2008 | 43.41 | 43.41 | 43.00 | 43.05 | 42,694 | -0.42(-0.97%) |
Jun 10, 2008 | 43.49 | 43.64 | 42.83 | 43.47 | 22,575 | +0.42(+0.97%) |
Jun 09, 2008 | 43.07 | 43.27 | 42.82 | 43.05 | 22,150 | -0.06(-0.14%) |
Jun 06, 2008 | 43.79 | 43.82 | 43.06 | 43.11 | 20,079 | -1.09(-2.46%) |
Jun 05, 2008 | 43.97 | 44.24 | 43.89 | 44.20 | 26,927 | +0.26(+0.60%) |
Jun 04, 2008 | 43.65 | 44.08 | 43.65 | 43.94 | 166,665 | +0.18(+0.40%) |
Jun 03, 2008 | 43.98 | 44.05 | 43.60 | 43.76 | 33,810 | -0.18(-0.42%) |
Jun 02, 2008 | 44.36 | 44.36 | 43.68 | 43.95 | 86,682 | -0.35(-0.79%) |
May 30, 2008 | 44.32 | 44.34 | 44.17 | 44.30 | 24,903 | +0.06(+0.13%) |
May 29, 2008 | 43.71 | 44.41 | 43.71 | 44.24 | 15,534 | +0.41(+0.93%) |
May 28, 2008 | 44.14 | 44.14 | 43.69 | 43.83 | 48,310 | -0.20(-0.46%) |
May 27, 2008 | 43.81 | 44.10 | 43.77 | 44.03 | 20,390 | +0.12(+0.28%) |
May 26, 2008 | 44.02 | 44.02 | 43.83 | 43.91 | 0 | +0.00(+0.00%) |
May 23, 2008 | 44.02 | 44.02 | 43.83 | 43.91 | 35,257 | -0.20(-0.45%) |
May 22, 2008 | 43.89 | 44.19 | 43.89 | 44.11 | 64,805 | +0.21(+0.48%) |
May 21, 2008 | 44.51 | 44.51 | 43.78 | 43.89 | 71,851 | -0.47(-1.05%) |
May 20, 2008 | 44.75 | 44.75 | 44.27 | 44.36 | 15,409 | -0.44(-0.98%) |
May 19, 2008 | 44.67 | 45.03 | 44.67 | 44.80 | 10,857 | +0.04(+0.10%) |
May 16, 2008 | 44.86 | 44.86 | 44.57 | 44.76 | 17,459 | -0.01(-0.02%) |
May 15, 2008 | 44.39 | 44.76 | 44.25 | 44.76 | 19,515 | +0.47(+1.05%) |
May 14, 2008 | 44.33 | 44.54 | 44.29 | 44.30 | 20,368 | +0.15(+0.33%) |
May 13, 2008 | 44.15 | 44.17 | 43.95 | 44.15 | 47,885 | +0.15(+0.33%) |
May 12, 2008 | 43.69 | 44.00 | 43.67 | 44.00 | 28,118 | +0.35(+0.80%) |
May 09, 2008 | 43.46 | 43.72 | 43.46 | 43.65 | 23,254 | -0.23(-0.53%) |
May 08, 2008 | 44.06 | 44.06 | 43.76 | 43.89 | 18,664 | +0.05(+0.12%) |
May 07, 2008 | 44.52 | 44.52 | 43.80 | 43.84 | 16,089 | -0.56(-1.27%) |
May 06, 2008 | 44.13 | 44.49 | 44.00 | 44.40 | 24,599 | +0.15(+0.33%) |
May 05, 2008 | 44.18 | 44.32 | 44.11 | 44.25 | 36,717 | -0.08(-0.18%) |
May 02, 2008 | 44.65 | 44.65 | 44.27 | 44.33 | 76,865 | +0.01(+0.02%) |
May 01, 2008 | 44.02 | 44.45 | 44.02 | 44.32 | 624,776 | +0.28(+0.65%) |
Apr 30, 2008 | 44.49 | 44.69 | 44.04 | 44.04 | 45,639 | -0.15(-0.33%) |
Apr 29, 2008 | 44.30 | 44.32 | 44.01 | 44.19 | 17,049 | -0.07(-0.16%) |
Apr 28, 2008 | 44.42 | 44.46 | 44.22 | 44.26 | 21,062 | +0.13(+0.30%) |
Apr 25, 2008 | 44.42 | 44.42 | 43.89 | 44.13 | 590,601 | -0.27(-0.61%) |
Apr 24, 2008 | 44.40 | 44.59 | 44.09 | 44.40 | 26,956 | -0.04(-0.08%) |
Apr 23, 2008 | 44.49 | 44.57 | 44.11 | 44.43 | 21,562 | +0.26(+0.59%) |
Apr 22, 2008 | 44.59 | 44.59 | 44.03 | 44.17 | 27,404 | -0.50(-1.11%) |
Apr 21, 2008 | 44.45 | 44.71 | 44.36 | 44.67 | 40,375 | +0.10(+0.23%) |
Apr 18, 2008 | 44.89 | 44.89 | 44.42 | 44.57 | 41,670 | +0.24(+0.54%) |
Apr 17, 2008 | 44.37 | 44.44 | 44.18 | 44.32 | 26,418 | -0.21(-0.48%) |
Apr 16, 2008 | 44.31 | 44.54 | 44.23 | 44.54 | 21,710 | +0.46(+1.04%) |
Apr 15, 2008 | 44.08 | 44.14 | 43.84 | 44.08 | 36,463 | +0.11(+0.25%) |
Apr 14, 2008 | 44.03 | 44.06 | 43.91 | 43.97 | 18,662 | -0.04(-0.08%) |
Apr 11, 2008 | 43.71 | 44.27 | 43.71 | 44.00 | 40,151 | -0.42(-0.95%) |
Apr 10, 2008 | 44.10 | 44.64 | 44.10 | 44.43 | 19,712 | +0.17(+0.38%) |
Apr 09, 2008 | 44.76 | 44.76 | 44.20 | 44.26 | 19,047 | -0.47(-1.06%) |
Apr 08, 2008 | 44.69 | 44.78 | 44.60 | 44.73 | 337,927 | -0.21(-0.47%) |
Apr 07, 2008 | 45.34 | 45.34 | 44.90 | 44.94 | 48,921 | -0.02(-0.05%) |
Apr 04, 2008 | 44.86 | 45.17 | 44.82 | 44.97 | 20,007 | +0.09(+0.20%) |
Apr 03, 2008 | 44.65 | 44.94 | 44.60 | 44.88 | 46,591 | +0.06(+0.13%) |
Apr 02, 2008 | 45.30 | 45.30 | 44.76 | 44.82 | 34,121 | -0.26(-0.58%) |
Apr 01, 2008 | 44.98 | 45.08 | 44.23 | 45.08 | 119,357 | +0.88(+1.98%) |
Mar 31, 2008 | 44.29 | 44.48 | 44.11 | 44.21 | 24,255 | +0.15(+0.33%) |
Mar 28, 2008 | 44.34 | 44.43 | 44.06 | 44.06 | 13,703 | -0.18(-0.40%) |
Mar 27, 2008 | 44.59 | 44.62 | 44.23 | 44.24 | 15,758 | -0.09(-0.20%) |
Mar 26, 2008 | 44.49 | 44.51 | 44.29 | 44.32 | 14,388 | -0.30(-0.67%) |
Mar 25, 2008 | 45.13 | 45.13 | 44.38 | 44.62 | 40,014 | -0.10(-0.23%) |
Mar 24, 2008 | 44.44 | 44.82 | 44.44 | 44.73 | 29,325 | +0.56(+1.27%) |
Mar 21, 2008 | 43.67 | 44.21 | 43.51 | 44.16 | 45,495 | +0.00(+0.00%) |
Mar 20, 2008 | 43.67 | 44.21 | 43.51 | 44.16 | 45,495 | +0.76(+1.75%) |
Mar 19, 2008 | 43.98 | 44.21 | 43.40 | 43.41 | 39,191 | -0.23(-0.52%) |
Mar 18, 2008 | 43.14 | 43.66 | 42.82 | 43.63 | 47,139 | +1.16(+2.74%) |
Mar 17, 2008 | 41.88 | 42.76 | 41.88 | 42.47 | 67,695 | -0.38(-0.89%) |
Mar 14, 2008 | 43.73 | 43.73 | 42.56 | 42.85 | 81,946 | -0.60(-1.38%) |
Mar 13, 2008 | 43.11 | 43.59 | 42.34 | 43.45 | 48,784 | +0.02(+0.05%) |
Mar 12, 2008 | 43.41 | 43.86 | 43.41 | 43.43 | 40,562 | -0.07(-0.17%) |
Mar 11, 2008 | 44.04 | 44.04 | 42.46 | 43.50 | 30,362 | +0.79(+1.85%) |
Mar 10, 2008 | 42.84 | 43.13 | 42.70 | 42.71 | 89,056 | -0.27(-0.63%) |
Mar 07, 2008 | 43.05 | 43.35 | 42.81 | 42.98 | 17,787 | -0.32(-0.74%) |
Mar 06, 2008 | 43.83 | 43.83 | 43.30 | 43.30 | 31,106 | -0.60(-1.36%) |
Mar 05, 2008 | 43.84 | 44.10 | 43.57 | 43.90 | 58,439 | +0.28(+0.64%) |
Mar 04, 2008 | 43.14 | 43.62 | 43.14 | 43.62 | 54,676 | -0.05(-0.12%) |
Mar 03, 2008 | 43.51 | 43.68 | 43.27 | 43.68 | 676,565 | +0.18(+0.42%) |
Feb 29, 2008 | 44.12 | 44.12 | 43.40 | 43.49 | 52,895 | -0.87(-1.96%) |
Feb 28, 2008 | 44.39 | 44.64 | 44.32 | 44.36 | 41,384 | -0.38(-0.85%) |
Feb 27, 2008 | 45.35 | 45.35 | 44.61 | 44.74 | 57,006 | +0.04(+0.08%) |
Feb 26, 2008 | 45.07 | 45.07 | 44.33 | 44.70 | 18,499 | +0.35(+0.79%) |
Feb 25, 2008 | 44.86 | 44.86 | 43.90 | 44.35 | 59,610 | +0.42(+0.96%) |
Feb 22, 2008 | 43.86 | 43.93 | 43.28 | 43.93 | 33,222 | +0.30(+0.69%) |
Feb 21, 2008 | 44.28 | 44.28 | 43.62 | 43.63 | 51,525 | -0.22(-0.49%) |
Feb 20, 2008 | 43.84 | 43.97 | 43.51 | 43.85 | 26,180 | -0.08(-0.17%) |
Feb 19, 2008 | 44.49 | 44.49 | 43.86 | 43.92 | 37,108 | -0.01(-0.03%) |
Feb 18, 2008 | 44.43 | 44.43 | 43.71 | 43.94 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 44.43 | 44.43 | 43.71 | 43.94 | 24,803 | +0.18(+0.40%) |
Feb 14, 2008 | 44.39 | 44.39 | 43.76 | 43.76 | 15,347 | -0.47(-1.06%) |
Feb 13, 2008 | 45.23 | 45.23 | 44.08 | 44.23 | 23,528 | +0.19(+0.43%) |
Feb 12, 2008 | 44.84 | 44.84 | 43.92 | 44.04 | 38,705 | +0.42(+0.95%) |
Feb 11, 2008 | 43.09 | 43.63 | 43.09 | 43.62 | 12,333 | +0.42(+0.96%) |
Feb 08, 2008 | 43.50 | 43.62 | 43.17 | 43.21 | 14,270 | -0.35(-0.80%) |
Feb 07, 2008 | 43.03 | 43.68 | 42.90 | 43.56 | 660,095 | +0.58(+1.36%) |
Feb 06, 2008 | 43.44 | 43.47 | 42.97 | 42.97 | 14,525 | -0.22(-0.51%) |
Feb 05, 2008 | 43.71 | 43.86 | 43.17 | 43.19 | 33,162 | -0.88(-2.00%) |
Feb 04, 2008 | 44.52 | 44.59 | 44.08 | 44.08 | 43,028 | -0.42(-0.95%) |
Feb 01, 2008 | 44.11 | 44.66 | 44.11 | 44.50 | 127,168 | +0.59(+1.35%) |
Jan 31, 2008 | 43.08 | 44.27 | 42.89 | 43.91 | 58,239 | +0.57(+1.31%) |
Jan 30, 2008 | 43.39 | 44.30 | 43.33 | 43.34 | 113,875 | -0.36(-0.82%) |
Jan 29, 2008 | 44.13 | 44.13 | 43.50 | 43.70 | 24,840 | +0.02(+0.05%) |
Jan 28, 2008 | 42.76 | 43.68 | 42.76 | 43.68 | 31,674 | +0.71(+1.65%) |
Jan 25, 2008 | 43.89 | 43.89 | 42.96 | 42.97 | 328,883 | -0.53(-1.22%) |
Jan 24, 2008 | 43.35 | 43.66 | 43.26 | 43.50 | 29,736 | +0.15(+0.35%) |
Jan 23, 2008 | 41.60 | 43.47 | 41.13 | 43.35 | 117,997 | +0.73(+1.71%) |
Jan 22, 2008 | 37.67 | 42.94 | 35.03 | 42.62 | 249,265 | -0.64(-1.48%) |
Jan 21, 2008 | 44.08 | 44.22 | 43.00 | 43.26 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 44.08 | 44.22 | 43.00 | 43.26 | 244,963 | -0.54(-1.23%) |
Jan 17, 2008 | 44.51 | 44.67 | 43.71 | 43.80 | 61,185 | -0.72(-1.61%) |
Jan 16, 2008 | 44.53 | 44.82 | 44.37 | 44.51 | 57,417 | -0.13(-0.29%) |
Jan 15, 2008 | 45.20 | 45.20 | 44.65 | 44.65 | 131,655 | -0.80(-1.75%) |
Jan 14, 2008 | 45.48 | 45.70 | 45.40 | 45.44 | 387,040 | -0.06(-0.13%) |
Jan 11, 2008 | 46.13 | 46.13 | 45.37 | 45.50 | 30,058 | -1.02(-2.20%) |
Jan 10, 2008 | 46.31 | 46.64 | 46.09 | 46.52 | 43,028 | +0.35(+0.76%) |
Jan 09, 2008 | 46.02 | 46.21 | 45.68 | 46.17 | 54,676 | +0.23(+0.51%) |
Jan 08, 2008 | 46.08 | 46.54 | 45.81 | 45.94 | 91,402 | -0.03(-0.06%) |
Jan 07, 2008 | 45.58 | 46.07 | 45.58 | 45.97 | 30,558 | +0.60(+1.32%) |
Jan 04, 2008 | 45.84 | 45.86 | 45.37 | 45.37 | 16,170 | -0.60(-1.30%) |
Jan 03, 2008 | 46.16 | 46.35 | 45.87 | 45.97 | 24,803 | -0.07(-0.16%) |
Jan 02, 2008 | 46.46 | 46.52 | 45.78 | 46.04 | 417,252 | -0.61(-1.30%) |
Jan 01, 2008 | 46.97 | 46.97 | 46.65 | 46.65 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 46.97 | 46.97 | 46.65 | 46.65 | 7,948 | -0.40(-0.85%) |
Dec 28, 2007 | 47.45 | 47.45 | 46.94 | 47.05 | 26,303 | -0.03(-0.06%) |
Dec 27, 2007 | 47.73 | 47.73 | 47.08 | 47.08 | 20,969 | -0.74(-1.56%) |
Dec 26, 2007 | 47.64 | 47.85 | 47.64 | 47.82 | 11,382 | -0.03(-0.06%) |
Dec 24, 2007 | 47.75 | 47.88 | 47.74 | 47.85 | 11,236 | +0.18(+0.38%) |
Dec 21, 2007 | 47.67 | 47.72 | 47.17 | 47.67 | 25,762 | +0.53(+1.11%) |
Dec 20, 2007 | 47.29 | 47.29 | 46.96 | 47.14 | 17,266 | +0.20(+0.44%) |
Dec 19, 2007 | 46.73 | 47.20 | 46.48 | 46.94 | 24,940 | +0.25(+0.53%) |
Dec 18, 2007 | 47.18 | 47.18 | 46.53 | 46.69 | 18,773 | -0.19(-0.40%) |
Dec 17, 2007 | 47.33 | 47.33 | 46.84 | 46.88 | 34,806 | -0.54(-1.14%) |
Dec 14, 2007 | 47.66 | 47.72 | 47.38 | 47.42 | 43,028 | -0.45(-0.93%) |
Dec 13, 2007 | 47.83 | 47.89 | 47.54 | 47.86 | 48,784 | +0.04(+0.08%) |
Dec 12, 2007 | 48.40 | 48.40 | 47.48 | 47.83 | 38,780 | +0.37(+0.78%) |
Dec 11, 2007 | 48.23 | 48.51 | 47.46 | 47.46 | 40,425 | -0.88(-1.83%) |
Dec 10, 2007 | 48.21 | 48.45 | 48.18 | 48.34 | 60,204 | +0.17(+0.35%) |
Dec 07, 2007 | 48.33 | 48.38 | 48.08 | 48.17 | 74,820 | +0.04(+0.09%) |
Dec 06, 2007 | 47.72 | 48.17 | 47.57 | 48.13 | 31,106 | +0.50(+1.06%) |
Dec 05, 2007 | 47.54 | 47.67 | 47.40 | 47.62 | 63,995 | +0.32(+0.68%) |
Dec 04, 2007 | 47.07 | 47.46 | 47.03 | 47.30 | 39,602 | -0.15(-0.32%) |
Dec 03, 2007 | 47.73 | 47.74 | 47.41 | 47.46 | 156,904 | -0.18(-0.38%) |
Nov 30, 2007 | 47.63 | 47.68 | 47.38 | 47.64 | 78,657 | +0.34(+0.71%) |
Nov 29, 2007 | 47.20 | 47.43 | 47.00 | 47.30 | 42,891 | +0.01(+0.02%) |
Nov 28, 2007 | 46.68 | 47.35 | 46.54 | 47.29 | 70,435 | +0.85(+1.82%) |
Nov 27, 2007 | 46.30 | 46.51 | 46.05 | 46.45 | 83,697 | +0.72(+1.58%) |
Nov 26, 2007 | 45.94 | 46.62 | 45.73 | 45.73 | 482,594 | -0.45(-0.98%) |
Nov 23, 2007 | 46.19 | 46.23 | 45.99 | 46.18 | 15,347 | +0.28(+0.62%) |
Nov 21, 2007 | 46.11 | 46.29 | 45.89 | 45.89 | 22,829 | -0.39(-0.85%) |
Nov 20, 2007 | 46.35 | 46.56 | 45.92 | 46.29 | 11,647 | +0.29(+0.63%) |
Nov 19, 2007 | 46.45 | 46.48 | 46.00 | 46.00 | 99,761 | -0.66(-1.42%) |
Nov 16, 2007 | 46.56 | 46.67 | 46.27 | 46.66 | 26,447 | +0.37(+0.80%) |
Nov 15, 2007 | 46.41 | 46.74 | 46.29 | 46.29 | 34,943 | -0.15(-0.33%) |
Nov 14, 2007 | 46.27 | 46.91 | 46.27 | 46.44 | 19,664 | -0.17(-0.36%) |
Nov 13, 2007 | 46.03 | 46.61 | 45.92 | 46.61 | 13,566 | +0.82(+1.80%) |
Nov 12, 2007 | 45.31 | 46.35 | 45.31 | 45.78 | 18,294 | -0.29(-0.63%) |
Nov 09, 2007 | 46.15 | 46.48 | 46.02 | 46.08 | 52,210 | -0.25(-0.54%) |
Nov 08, 2007 | 46.16 | 46.44 | 45.73 | 46.32 | 23,706 | +0.31(+0.68%) |
Nov 07, 2007 | 46.35 | 46.54 | 45.94 | 46.01 | 41,384 | -0.73(-1.56%) |
Nov 06, 2007 | 46.66 | 46.74 | 46.47 | 46.74 | 15,073 | +0.20(+0.44%) |
Nov 05, 2007 | 46.56 | 46.71 | 46.32 | 46.54 | 103,735 | -0.02(-0.05%) |
Nov 02, 2007 | 46.63 | 46.68 | 46.35 | 46.56 | 7,262 | +0.10(+0.22%) |
Nov 01, 2007 | 47.08 | 47.15 | 46.45 | 46.46 | 26,584 | -1.36(-2.85%) |
Oct 31, 2007 | 47.51 | 47.82 | 47.22 | 47.82 | 29,325 | +0.53(+1.11%) |
Oct 30, 2007 | 47.31 | 47.46 | 47.15 | 47.29 | 19,458 | -0.36(-0.77%) |
Oct 29, 2007 | 47.44 | 47.68 | 47.35 | 47.66 | 17,129 | +0.29(+0.62%) |
Oct 26, 2007 | 47.19 | 47.43 | 47.16 | 47.37 | 11,784 | +0.30(+0.64%) |
Oct 25, 2007 | 47.02 | 47.27 | 46.90 | 47.07 | 10,551 | +0.17(+0.37%) |
Oct 24, 2007 | 46.70 | 46.89 | 46.38 | 46.89 | 31,380 | +0.12(+0.25%) |
Oct 23, 2007 | 46.63 | 46.80 | 46.59 | 46.78 | 25,214 | +0.14(+0.30%) |
Oct 22, 2007 | 46.11 | 46.74 | 46.08 | 46.64 | 33,710 | +0.39(+0.85%) |
Oct 19, 2007 | 46.83 | 46.89 | 46.24 | 46.24 | 40,288 | -0.75(-1.60%) |
Oct 18, 2007 | 47.03 | 47.08 | 46.89 | 47.00 | 11,510 | +0.07(+0.14%) |
Oct 17, 2007 | 47.05 | 47.21 | 46.70 | 46.93 | 10,414 | +0.04(+0.09%) |
Oct 16, 2007 | 46.83 | 46.97 | 46.83 | 46.89 | 10,688 | -0.06(-0.12%) |
Oct 15, 2007 | 46.72 | 47.36 | 46.72 | 46.94 | 17,266 | -0.34(-0.71%) |
Oct 12, 2007 | 47.08 | 47.32 | 47.08 | 47.28 | 11,373 | +0.27(+0.57%) |
Oct 11, 2007 | 47.43 | 47.43 | 46.92 | 47.01 | 10,140 | -0.19(-0.40%) |
Oct 10, 2007 | 47.26 | 47.28 | 47.11 | 47.20 | 14,662 | +0.07(+0.14%) |
Oct 09, 2007 | 47.02 | 47.16 | 46.70 | 47.13 | 31,380 | +0.18(+0.39%) |
Oct 08, 2007 | 47.00 | 47.02 | 46.87 | 46.95 | 10,140 | -0.13(-0.28%) |
Oct 05, 2007 | 47.05 | 47.21 | 46.91 | 47.08 | 52,484 | +0.29(+0.62%) |
Oct 04, 2007 | 46.90 | 46.90 | 46.73 | 46.79 | 34,532 | -0.01(-0.03%) |
Oct 03, 2007 | 46.95 | 46.95 | 46.75 | 46.81 | 10,688 | -0.22(-0.47%) |
Oct 02, 2007 | 46.93 | 47.10 | 46.92 | 47.02 | 18,088 | -0.02(-0.05%) |