Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 53.61 | 57.27 | 53.61 | 55.15 | 80,418 | +0.90(+1.66%) |
Nov 27, 2008 | 54.05 | 54.52 | 53.52 | 54.25 | 72,442 | +0.15(+0.28%) |
Nov 26, 2008 | 53.94 | 54.39 | 53.15 | 54.10 | 463,207 | +0.15(+0.28%) |
Nov 25, 2008 | 54.15 | 54.75 | 52.95 | 53.95 | 427,574 | -0.20(-0.37%) |
Nov 24, 2008 | 56.94 | 57.54 | 53.70 | 54.15 | 233,090 | -1.82(-3.25%) |
Nov 21, 2008 | 56.95 | 59.53 | 54.16 | 55.97 | 277,602 | -0.93(-1.63%) |
Nov 20, 2008 | 60.06 | 61.14 | 56.88 | 56.90 | 287,151 | -3.87(-6.37%) |
Nov 19, 2008 | 61.70 | 63.00 | 60.52 | 60.77 | 225,629 | -1.63(-2.61%) |
Nov 18, 2008 | 63.00 | 64.25 | 62.22 | 62.40 | 218,351 | -0.48(-0.76%) |
Nov 17, 2008 | 61.84 | 63.59 | 61.30 | 62.88 | 282,106 | +1.80(+2.95%) |
Nov 14, 2008 | 62.49 | 63.71 | 60.82 | 61.08 | 128,065 | -0.45(-0.73%) |
Nov 13, 2008 | 59.40 | 62.83 | 59.40 | 61.53 | 200,706 | +2.03(+3.41%) |
Nov 12, 2008 | 60.01 | 60.85 | 58.25 | 59.50 | 100,756 | -0.65(-1.08%) |
Nov 11, 2008 | 58.21 | 60.97 | 57.11 | 60.15 | 205,099 | +1.50(+2.56%) |
Nov 10, 2008 | 60.68 | 60.99 | 58.65 | 58.65 | 67,217 | -2.03(-3.35%) |
Nov 07, 2008 | 60.29 | 60.86 | 59.35 | 60.68 | 148,071 | +1.18(+1.98%) |
Nov 06, 2008 | 59.75 | 60.03 | 58.22 | 59.50 | 186,072 | +0.01(+0.02%) |
Nov 05, 2008 | 58.86 | 59.99 | 58.02 | 59.49 | 295,571 | +1.01(+1.73%) |
Nov 04, 2008 | 60.25 | 60.95 | 57.56 | 58.48 | 387,729 | -2.50(-4.10%) |
Nov 03, 2008 | 62.98 | 62.98 | 60.05 | 60.98 | 161,918 | -0.53(-0.86%) |
Oct 31, 2008 | 61.89 | 64.45 | 61.32 | 61.51 | 308,167 | -0.09(-0.15%) |
Oct 30, 2008 | 61.00 | 62.17 | 61.00 | 61.60 | 254,050 | +1.30(+2.16%) |
Oct 29, 2008 | 57.91 | 61.75 | 57.91 | 60.30 | 313,548 | +0.81(+1.36%) |
Oct 28, 2008 | 57.99 | 59.77 | 56.26 | 59.49 | 158,257 | +3.99(+7.19%) |
Oct 27, 2008 | 59.45 | 60.75 | 55.16 | 55.50 | 276,412 | -4.00(-6.72%) |
Oct 24, 2008 | 56.50 | 61.34 | 56.50 | 59.50 | 430,581 | +1.71(+2.96%) |
Oct 23, 2008 | 54.00 | 58.49 | 53.81 | 57.79 | 261,201 | +3.33(+6.11%) |
Oct 22, 2008 | 54.97 | 55.29 | 52.64 | 54.46 | 281,358 | -0.51(-0.93%) |
Oct 21, 2008 | 54.53 | 55.69 | 53.01 | 54.97 | 279,470 | +0.44(+0.81%) |
Oct 20, 2008 | 54.90 | 54.95 | 52.73 | 54.53 | 185,759 | +0.77(+1.43%) |
Oct 17, 2008 | 55.00 | 55.00 | 52.55 | 53.76 | 213,958 | -1.10(-2.01%) |
Oct 16, 2008 | 54.50 | 55.65 | 53.76 | 54.86 | 190,067 | +0.41(+0.75%) |
Oct 15, 2008 | 51.97 | 55.00 | 51.81 | 54.45 | 243,616 | +3.32(+6.49%) |
Oct 14, 2008 | 55.50 | 56.25 | 50.60 | 51.13 | 250,045 | +0.23(+0.45%) |
Oct 10, 2008 | 53.48 | 53.48 | 50.24 | 50.90 | 207,355 | -2.84(-5.28%) |
Oct 09, 2008 | 53.46 | 54.77 | 52.00 | 53.74 | 327,316 | +0.22(+0.41%) |
Oct 08, 2008 | 53.71 | 54.99 | 52.00 | 53.52 | 162,769 | -0.18(-0.34%) |
Oct 07, 2008 | 55.74 | 55.74 | 53.00 | 53.70 | 167,180 | -1.34(-2.43%) |
Oct 06, 2008 | 54.55 | 56.47 | 50.43 | 55.04 | 294,024 | -0.96(-1.71%) |
Oct 03, 2008 | 54.98 | 57.78 | 54.98 | 56.00 | 681,484 | +2.00(+3.70%) |
Oct 02, 2008 | 52.66 | 54.42 | 52.66 | 54.00 | 588,306 | +1.34(+2.54%) |
Oct 01, 2008 | 52.00 | 52.66 | 50.81 | 52.66 | 197,393 | +1.20(+2.33%) |
Sep 30, 2008 | 48.80 | 51.86 | 48.80 | 51.46 | 234,818 | +2.74(+5.62%) |
Sep 29, 2008 | 51.02 | 51.07 | 48.72 | 48.72 | 123,915 | -2.00(-3.94%) |
Sep 26, 2008 | 51.05 | 51.74 | 50.22 | 50.72 | 123,066 | -0.30(-0.59%) |
Sep 25, 2008 | 50.31 | 51.36 | 50.05 | 51.02 | 178,840 | +0.22(+0.43%) |
Sep 24, 2008 | 50.71 | 50.99 | 50.01 | 50.80 | 276,445 | +0.09(+0.18%) |
Sep 23, 2008 | 50.98 | 51.74 | 50.00 | 50.71 | 207,918 | -0.18(-0.35%) |
Sep 22, 2008 | 51.00 | 53.47 | 50.20 | 50.89 | 140,226 | -0.51(-0.99%) |
Sep 19, 2008 | 52.30 | 53.49 | 51.04 | 51.40 | 667,508 | -0.96(-1.83%) |
Sep 18, 2008 | 52.71 | 52.98 | 52.10 | 52.36 | 419,941 | -0.09(-0.17%) |
Sep 17, 2008 | 52.61 | 52.84 | 52.34 | 52.45 | 528,007 | -0.16(-0.30%) |
Sep 16, 2008 | 52.02 | 53.06 | 51.60 | 52.61 | 356,115 | -0.14(-0.27%) |
Sep 15, 2008 | 49.06 | 53.48 | 49.06 | 52.75 | 328,173 | +2.06(+4.06%) |
Sep 12, 2008 | 50.87 | 51.49 | 50.25 | 50.69 | 339,166 | -0.64(-1.25%) |
Sep 11, 2008 | 49.74 | 51.59 | 49.40 | 51.33 | 258,693 | +0.78(+1.54%) |
Sep 10, 2008 | 48.05 | 50.72 | 48.05 | 50.55 | 628,182 | +1.95(+4.01%) |
Sep 09, 2008 | 48.50 | 49.94 | 48.06 | 48.60 | 231,609 | +0.44(+0.91%) |
Sep 08, 2008 | 47.81 | 48.26 | 47.80 | 48.16 | 311,490 | +0.35(+0.73%) |
Sep 05, 2008 | 47.20 | 48.28 | 47.20 | 47.81 | 547,195 | +0.27(+0.57%) |
Sep 04, 2008 | 48.39 | 48.39 | 47.11 | 47.54 | 178,625 | -0.56(-1.16%) |
Sep 03, 2008 | 47.17 | 48.24 | 46.76 | 48.10 | 137,006 | +0.75(+1.58%) |
Sep 02, 2008 | 46.86 | 47.81 | 46.50 | 47.35 | 249,272 | +0.22(+0.47%) |
Aug 29, 2008 | 46.80 | 47.54 | 46.68 | 47.13 | 95,468 | -0.03(-0.06%) |
Aug 28, 2008 | 46.35 | 47.49 | 46.01 | 47.16 | 114,629 | +0.33(+0.70%) |
Aug 27, 2008 | 46.08 | 46.86 | 45.51 | 46.83 | 42,524 | +0.74(+1.61%) |
Aug 26, 2008 | 46.11 | 46.43 | 45.54 | 46.09 | 136,106 | -0.76(-1.62%) |
Aug 25, 2008 | 46.51 | 46.92 | 46.25 | 46.85 | 106,863 | -0.23(-0.49%) |
Aug 22, 2008 | 47.05 | 47.24 | 46.07 | 47.08 | 101,331 | +0.19(+0.41%) |
Aug 21, 2008 | 46.46 | 47.16 | 45.51 | 46.89 | 108,108 | +0.13(+0.28%) |
Aug 20, 2008 | 45.42 | 46.82 | 44.55 | 46.76 | 122,459 | +1.76(+3.91%) |
Aug 19, 2008 | 44.54 | 45.50 | 44.37 | 45.00 | 109,812 | -0.46(-1.01%) |
Aug 18, 2008 | 46.52 | 46.52 | 45.32 | 45.46 | 51,002 | -0.66(-1.43%) |
Aug 15, 2008 | 46.01 | 46.32 | 45.66 | 46.12 | 173,715 | +0.19(+0.41%) |
Aug 14, 2008 | 46.68 | 46.68 | 45.01 | 45.93 | 81,142 | +0.43(+0.95%) |
Aug 13, 2008 | 46.03 | 46.06 | 44.96 | 45.50 | 149,406 | -0.51(-1.11%) |
Aug 12, 2008 | 46.00 | 46.69 | 45.49 | 46.01 | 107,784 | +0.80(+1.77%) |
Aug 11, 2008 | 45.05 | 45.49 | 44.63 | 45.21 | 65,535 | -0.28(-0.62%) |
Aug 08, 2008 | 43.78 | 45.96 | 43.78 | 45.49 | 119,954 | +0.53(+1.18%) |
Aug 07, 2008 | 45.00 | 45.21 | 44.60 | 44.96 | 228,606 | +0.23(+0.51%) |
Aug 06, 2008 | 44.26 | 45.38 | 44.06 | 44.73 | 133,610 | +0.03(+0.07%) |
Aug 05, 2008 | 44.45 | 45.47 | 43.86 | 44.70 | 136,619 | +0.29(+0.65%) |
Aug 04, 2008 | 44.90 | 45.00 | 44.03 | 44.41 | 120,661 | +0.00(+0.00%) |
Aug 01, 2008 | 44.90 | 45.00 | 44.03 | 44.41 | 120,661 | -0.14(-0.31%) |
Jul 31, 2008 | 43.85 | 44.59 | 43.43 | 44.55 | 141,795 | +0.46(+1.04%) |
Jul 30, 2008 | 43.50 | 44.18 | 42.73 | 44.09 | 161,775 | +0.55(+1.26%) |
Jul 29, 2008 | 42.95 | 43.78 | 42.54 | 43.54 | 126,441 | -0.73(-1.65%) |
Jul 28, 2008 | 44.65 | 44.65 | 43.79 | 44.27 | 91,315 | -0.38(-0.85%) |
Jul 25, 2008 | 46.50 | 46.50 | 44.38 | 44.65 | 233,452 | -1.42(-3.08%) |
Jul 24, 2008 | 46.70 | 47.25 | 45.84 | 46.07 | 217,444 | -0.63(-1.35%) |
Jul 23, 2008 | 46.10 | 46.92 | 45.98 | 46.70 | 244,111 | +0.14(+0.30%) |
Jul 22, 2008 | 46.00 | 46.78 | 46.00 | 46.56 | 129,632 | -0.26(-0.56%) |
Jul 21, 2008 | 46.60 | 46.98 | 45.10 | 46.82 | 148,419 | +0.40(+0.86%) |
Jul 18, 2008 | 47.40 | 47.40 | 45.73 | 46.42 | 69,062 | -0.27(-0.58%) |
Jul 17, 2008 | 43.47 | 46.87 | 43.21 | 46.69 | 140,392 | +3.79(+8.83%) |
Jul 16, 2008 | 42.19 | 43.10 | 42.00 | 42.90 | 149,162 | +0.74(+1.76%) |
Jul 15, 2008 | 43.50 | 43.50 | 41.83 | 42.16 | 254,411 | -1.67(-3.81%) |
Jul 14, 2008 | 45.03 | 45.54 | 42.86 | 43.83 | 79,547 | -1.28(-2.84%) |
Jul 11, 2008 | 45.05 | 45.50 | 44.49 | 45.11 | 49,566 | -0.04(-0.09%) |
Jul 10, 2008 | 46.20 | 46.20 | 45.15 | 45.15 | 70,399 | -0.45(-0.99%) |
Jul 09, 2008 | 45.25 | 45.93 | 45.09 | 45.60 | 116,885 | +0.35(+0.77%) |
Jul 08, 2008 | 45.67 | 46.99 | 45.00 | 45.25 | 98,438 | -0.86(-1.87%) |
Jul 07, 2008 | 47.10 | 47.18 | 45.64 | 46.11 | 102,726 | -0.99(-2.10%) |
Jul 04, 2008 | 47.77 | 48.13 | 46.80 | 47.10 | 45,794 | -0.90(-1.87%) |
Jul 03, 2008 | 46.15 | 48.00 | 45.94 | 48.00 | 83,572 | +1.65(+3.56%) |
Jul 02, 2008 | 47.53 | 48.34 | 46.35 | 46.35 | 87,133 | -0.78(-1.65%) |
Jul 01, 2008 | 46.01 | 47.22 | 45.94 | 47.13 | 190,770 | +0.00(+0.00%) |
Jun 30, 2008 | 46.01 | 47.22 | 45.94 | 47.13 | 190,770 | +0.27(+0.58%) |
Jun 27, 2008 | 47.09 | 47.75 | 46.40 | 46.86 | 122,750 | +0.06(+0.13%) |
Jun 26, 2008 | 48.42 | 48.42 | 46.47 | 46.80 | 98,629 | -1.63(-3.37%) |
Jun 25, 2008 | 47.32 | 49.07 | 47.18 | 48.43 | 172,170 | +1.78(+3.82%) |
Jun 24, 2008 | 48.05 | 48.05 | 46.42 | 46.65 | 165,027 | -1.39(-2.89%) |
Jun 23, 2008 | 48.70 | 49.10 | 47.83 | 48.04 | 99,401 | -0.54(-1.11%) |
Jun 20, 2008 | 50.00 | 50.32 | 48.58 | 48.58 | 381,175 | -1.58(-3.15%) |
Jun 19, 2008 | 49.99 | 50.48 | 48.05 | 50.16 | 115,338 | +1.84(+3.81%) |
Jun 18, 2008 | 47.75 | 48.49 | 47.70 | 48.32 | 338,976 | +0.07(+0.15%) |
Jun 17, 2008 | 47.89 | 48.42 | 47.67 | 48.25 | 231,672 | +0.01(+0.02%) |
Jun 16, 2008 | 47.84 | 48.55 | 47.56 | 48.24 | 101,903 | +0.45(+0.94%) |
Jun 13, 2008 | 48.23 | 48.30 | 47.31 | 47.79 | 107,777 | -0.15(-0.31%) |
Jun 12, 2008 | 48.21 | 48.67 | 47.53 | 47.94 | 206,965 | -0.56(-1.15%) |
Jun 11, 2008 | 49.69 | 49.69 | 48.36 | 48.50 | 191,578 | -0.76(-1.54%) |
Jun 10, 2008 | 49.84 | 49.90 | 49.09 | 49.26 | 140,461 | -0.54(-1.08%) |
Jun 09, 2008 | 50.80 | 51.00 | 49.69 | 49.80 | 99,863 | -1.00(-1.97%) |
Jun 06, 2008 | 51.27 | 51.46 | 50.52 | 50.80 | 130,909 | -0.78(-1.51%) |
Jun 05, 2008 | 50.82 | 51.75 | 50.82 | 51.58 | 160,138 | +0.32(+0.62%) |
Jun 04, 2008 | 51.30 | 52.00 | 51.26 | 51.26 | 53,975 | -0.04(-0.08%) |
Jun 03, 2008 | 51.85 | 52.25 | 51.08 | 51.30 | 197,018 | -0.81(-1.55%) |
Jun 02, 2008 | 51.57 | 52.12 | 50.53 | 52.11 | 147,637 | +0.90(+1.76%) |
May 30, 2008 | 52.00 | 52.10 | 51.21 | 51.21 | 106,600 | -0.43(-0.83%) |
May 29, 2008 | 51.36 | 52.50 | 51.36 | 51.64 | 98,843 | -0.16(-0.31%) |
May 28, 2008 | 50.70 | 51.87 | 50.40 | 51.80 | 242,487 | +1.40(+2.78%) |
May 27, 2008 | 51.30 | 51.45 | 50.11 | 50.40 | 189,942 | -0.65(-1.27%) |
May 26, 2008 | 50.57 | 51.35 | 50.57 | 51.05 | 54,926 | +0.50(+0.99%) |
May 23, 2008 | 51.50 | 52.01 | 50.10 | 50.55 | 93,246 | -0.62(-1.21%) |
May 22, 2008 | 50.60 | 52.19 | 50.31 | 51.17 | 132,078 | +0.97(+1.93%) |
May 21, 2008 | 51.41 | 51.63 | 50.00 | 50.20 | 258,281 | -1.24(-2.41%) |
May 20, 2008 | 51.20 | 52.39 | 50.51 | 51.44 | 569,793 | +0.43(+0.84%) |
May 19, 2008 | 51.94 | 51.94 | 50.68 | 51.01 | 96,817 | +0.00(+0.00%) |
May 16, 2008 | 51.94 | 51.94 | 50.68 | 51.01 | 96,817 | -0.32(-0.62%) |
May 15, 2008 | 49.80 | 51.48 | 49.75 | 51.33 | 204,817 | +1.58(+3.18%) |
May 14, 2008 | 50.10 | 50.15 | 49.51 | 49.75 | 153,996 | -0.25(-0.50%) |
May 13, 2008 | 49.45 | 50.12 | 49.20 | 50.00 | 133,116 | +0.75(+1.52%) |
May 12, 2008 | 50.00 | 50.00 | 49.19 | 49.25 | 448,416 | -0.33(-0.67%) |
May 09, 2008 | 49.68 | 50.80 | 49.45 | 49.58 | 186,305 | -0.22(-0.44%) |
May 08, 2008 | 50.00 | 50.32 | 49.35 | 49.80 | 234,973 | +0.03(+0.06%) |
May 07, 2008 | 50.50 | 50.75 | 49.49 | 49.77 | 268,398 | -0.23(-0.46%) |
May 06, 2008 | 48.75 | 51.00 | 48.75 | 50.00 | 146,962 | +1.00(+2.04%) |
May 05, 2008 | 49.90 | 49.94 | 48.75 | 49.00 | 104,436 | -0.75(-1.51%) |
May 02, 2008 | 51.61 | 51.95 | 49.75 | 49.75 | 100,835 | -1.55(-3.02%) |
May 01, 2008 | 49.00 | 51.95 | 51.30 | 51.30 | 228,963 | +2.80(+5.77%) |
Apr 30, 2008 | 45.83 | 49.26 | 45.83 | 48.50 | 346,996 | +2.75(+6.01%) |
Apr 29, 2008 | 46.00 | 46.62 | 45.75 | 45.75 | 106,096 | -0.43(-0.93%) |
Apr 28, 2008 | 47.14 | 47.67 | 46.02 | 46.18 | 117,493 | -0.81(-1.72%) |
Apr 25, 2008 | 46.42 | 47.22 | 46.40 | 46.99 | 96,181 | +0.28(+0.60%) |
Apr 24, 2008 | 47.40 | 47.40 | 46.40 | 46.71 | 74,284 | -0.36(-0.76%) |
Apr 23, 2008 | 47.29 | 47.52 | 46.56 | 47.07 | 77,518 | -0.28(-0.59%) |
Apr 22, 2008 | 47.93 | 47.93 | 46.97 | 47.35 | 116,772 | +0.05(+0.11%) |
Apr 21, 2008 | 49.75 | 49.86 | 46.66 | 47.30 | 108,946 | -2.41(-4.85%) |
Apr 18, 2008 | 50.04 | 50.34 | 49.39 | 49.71 | 107,495 | +0.39(+0.79%) |
Apr 17, 2008 | 49.15 | 50.20 | 49.05 | 49.32 | 79,253 | -0.13(-0.26%) |
Apr 16, 2008 | 50.25 | 50.34 | 49.16 | 49.45 | 110,032 | -0.11(-0.22%) |
Apr 15, 2008 | 47.88 | 49.99 | 47.74 | 49.56 | 79,231 | +1.59(+3.31%) |
Apr 14, 2008 | 48.21 | 48.97 | 47.21 | 47.97 | 66,050 | +0.33(+0.69%) |
Apr 11, 2008 | 48.25 | 48.94 | 47.28 | 47.64 | 148,813 | -1.18(-2.42%) |
Apr 10, 2008 | 49.71 | 50.00 | 47.89 | 48.82 | 142,476 | -0.60(-1.21%) |
Apr 09, 2008 | 49.68 | 49.94 | 47.91 | 49.42 | 105,686 | -0.13(-0.26%) |
Apr 08, 2008 | 49.88 | 50.20 | 49.21 | 49.55 | 67,186 | -0.20(-0.40%) |
Apr 07, 2008 | 49.33 | 49.84 | 48.61 | 49.75 | 139,565 | +0.68(+1.39%) |
Apr 04, 2008 | 48.41 | 49.70 | 47.77 | 49.07 | 86,374 | +0.66(+1.36%) |
Apr 03, 2008 | 49.59 | 50.50 | 47.40 | 48.41 | 176,284 | -1.18(-2.38%) |
Apr 02, 2008 | 51.00 | 51.38 | 49.28 | 49.59 | 141,315 | -0.19(-0.38%) |
Apr 01, 2008 | 47.69 | 51.11 | 46.82 | 49.78 | 194,857 | +2.56(+5.42%) |
Mar 31, 2008 | 46.65 | 47.70 | 46.51 | 47.22 | 175,357 | +0.37(+0.79%) |
Mar 28, 2008 | 47.23 | 47.90 | 46.85 | 46.85 | 170,886 | -0.15(-0.32%) |
Mar 27, 2008 | 46.85 | 47.95 | 46.05 | 47.00 | 105,756 | -0.05(-0.11%) |
Mar 26, 2008 | 47.10 | 47.59 | 46.63 | 47.05 | 188,865 | +0.05(+0.11%) |
Mar 25, 2008 | 45.75 | 47.10 | 45.75 | 47.00 | 165,555 | +1.13(+2.46%) |
Mar 24, 2008 | 45.52 | 46.05 | 45.17 | 45.87 | 150,975 | +0.21(+0.46%) |
Mar 21, 2008 | 45.89 | 46.45 | 45.39 | 45.66 | 490,761 | +0.00(+0.00%) |
Mar 20, 2008 | 45.89 | 46.45 | 45.39 | 45.66 | 490,761 | -0.23(-0.50%) |
Mar 19, 2008 | 46.30 | 47.00 | 45.76 | 45.89 | 153,301 | -0.33(-0.71%) |
Mar 18, 2008 | 45.91 | 46.69 | 45.11 | 46.22 | 71,315 | +0.62(+1.36%) |
Mar 17, 2008 | 44.55 | 46.23 | 44.00 | 45.60 | 82,645 | +0.05(+0.11%) |
Mar 14, 2008 | 45.72 | 46.22 | 44.26 | 45.55 | 80,330 | -0.15(-0.33%) |
Mar 13, 2008 | 45.02 | 46.03 | 44.74 | 45.70 | 100,166 | +0.20(+0.44%) |
Mar 12, 2008 | 44.12 | 46.86 | 44.12 | 45.50 | 154,386 | +0.61(+1.36%) |
Mar 11, 2008 | 44.05 | 45.84 | 44.04 | 44.89 | 235,967 | +0.95(+2.16%) |
Mar 10, 2008 | 43.77 | 44.20 | 43.43 | 43.94 | 166,589 | +0.04(+0.09%) |
Mar 07, 2008 | 44.00 | 44.57 | 43.60 | 43.90 | 83,949 | -0.34(-0.77%) |
Mar 06, 2008 | 45.00 | 45.00 | 44.19 | 44.24 | 133,940 | -0.24(-0.54%) |
Mar 05, 2008 | 45.74 | 46.84 | 44.44 | 44.48 | 213,689 | -1.11(-2.43%) |
Mar 04, 2008 | 44.89 | 45.75 | 44.50 | 45.59 | 225,213 | +0.72(+1.60%) |
Mar 03, 2008 | 46.43 | 46.44 | 44.00 | 44.87 | 224,192 | -1.31(-2.84%) |
Feb 29, 2008 | 45.77 | 46.22 | 45.77 | 46.18 | 117,028 | +0.17(+0.37%) |
Feb 28, 2008 | 46.85 | 46.85 | 45.90 | 46.01 | 301,118 | -0.84(-1.79%) |
Feb 27, 2008 | 47.40 | 48.17 | 46.35 | 46.85 | 173,488 | -0.54(-1.14%) |
Feb 26, 2008 | 47.41 | 48.17 | 47.18 | 47.39 | 206,364 | -0.13(-0.27%) |
Feb 25, 2008 | 47.29 | 48.21 | 47.27 | 47.52 | 175,847 | +0.13(+0.27%) |
Feb 22, 2008 | 47.78 | 47.78 | 46.87 | 47.39 | 111,102 | -0.47(-0.98%) |
Feb 21, 2008 | 48.31 | 48.37 | 47.51 | 47.86 | 383,048 | -0.04(-0.08%) |
Feb 20, 2008 | 48.37 | 48.47 | 47.80 | 47.90 | 138,943 | -0.47(-0.97%) |
Feb 19, 2008 | 50.05 | 50.20 | 47.66 | 48.37 | 163,861 | -1.62(-3.24%) |
Feb 18, 2008 | 49.99 | 49.99 | 49.99 | 49.99 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 51.79 | 51.79 | 49.35 | 49.99 | 123,382 | -0.07(-0.14%) |
Feb 14, 2008 | 50.90 | 50.90 | 49.82 | 50.06 | 182,321 | -0.34(-0.67%) |
Feb 13, 2008 | 49.76 | 51.14 | 49.76 | 50.40 | 116,651 | +0.30(+0.60%) |
Feb 12, 2008 | 49.64 | 50.38 | 49.64 | 50.10 | 108,130 | +0.40(+0.80%) |
Feb 11, 2008 | 50.70 | 50.70 | 49.47 | 49.70 | 129,733 | -0.80(-1.58%) |
Feb 08, 2008 | 50.25 | 50.71 | 49.67 | 50.50 | 106,598 | +0.00(+0.00%) |
Feb 07, 2008 | 50.50 | 50.95 | 49.65 | 50.50 | 174,447 | +0.00(+0.00%) |
Feb 06, 2008 | 50.94 | 50.94 | 50.13 | 50.50 | 184,486 | +0.06(+0.12%) |
Feb 05, 2008 | 53.28 | 53.28 | 50.32 | 50.44 | 152,731 | -2.87(-5.38%) |
Feb 04, 2008 | 53.71 | 54.00 | 53.31 | 53.31 | 102,172 | -0.32(-0.60%) |
Feb 01, 2008 | 53.50 | 53.92 | 53.50 | 53.63 | 182,413 | -0.24(-0.45%) |
Jan 31, 2008 | 53.63 | 54.19 | 53.19 | 53.87 | 171,269 | +0.24(+0.45%) |
Jan 30, 2008 | 55.47 | 55.47 | 52.29 | 53.63 | 219,961 | -1.77(-3.19%) |
Jan 29, 2008 | 55.40 | 55.76 | 55.01 | 55.40 | 98,932 | +0.35(+0.64%) |
Jan 28, 2008 | 56.36 | 56.36 | 55.00 | 55.05 | 124,990 | -0.28(-0.51%) |
Jan 25, 2008 | 56.50 | 56.50 | 55.18 | 55.33 | 98,096 | -0.56(-1.00%) |
Jan 24, 2008 | 55.74 | 56.06 | 55.26 | 55.89 | 166,365 | +0.15(+0.27%) |
Jan 23, 2008 | 54.01 | 55.84 | 54.01 | 55.74 | 241,002 | +0.34(+0.61%) |
Jan 22, 2008 | 53.49 | 55.50 | 53.26 | 55.40 | 207,262 | +1.61(+2.99%) |
Jan 21, 2008 | 53.89 | 55.32 | 53.00 | 53.79 | 121,014 | -0.48(-0.88%) |
Jan 18, 2008 | 54.26 | 54.75 | 53.89 | 54.27 | 131,217 | +0.44(+0.82%) |
Jan 17, 2008 | 52.81 | 54.27 | 52.81 | 53.83 | 283,615 | +0.56(+1.05%) |
Jan 16, 2008 | 54.65 | 54.92 | 53.27 | 53.27 | 181,052 | -0.94(-1.73%) |
Jan 15, 2008 | 54.90 | 55.19 | 54.21 | 54.21 | 151,782 | -0.84(-1.53%) |
Jan 14, 2008 | 55.49 | 55.49 | 54.76 | 55.05 | 102,779 | +0.17(+0.31%) |
Jan 11, 2008 | 55.31 | 55.63 | 54.59 | 54.88 | 93,307 | -0.43(-0.78%) |
Jan 10, 2008 | 55.60 | 55.60 | 54.74 | 55.31 | 127,753 | -0.19(-0.34%) |
Jan 09, 2008 | 55.03 | 55.85 | 55.03 | 55.50 | 146,237 | +0.24(+0.43%) |
Jan 08, 2008 | 55.66 | 55.83 | 55.00 | 55.26 | 142,250 | +0.11(+0.20%) |
Jan 07, 2008 | 54.44 | 55.62 | 54.44 | 55.15 | 75,913 | +0.30(+0.55%) |
Jan 04, 2008 | 54.73 | 55.26 | 54.32 | 54.85 | 114,635 | +0.21(+0.38%) |
Jan 03, 2008 | 53.79 | 54.96 | 53.73 | 54.64 | 90,546 | +0.49(+0.90%) |
Jan 02, 2008 | 54.25 | 54.59 | 53.96 | 54.15 | 89,230 | +0.00(+0.00%) |
Jan 01, 2008 | 54.15 | 54.15 | 54.15 | 54.15 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 54.18 | 54.43 | 53.78 | 54.15 | 84,979 | +0.07(+0.13%) |
Dec 28, 2007 | 54.00 | 54.08 | 53.23 | 54.08 | 111,610 | +0.18(+0.33%) |
Dec 27, 2007 | 53.72 | 54.21 | 53.24 | 53.90 | 40,975 | +0.15(+0.28%) |
Dec 26, 2007 | 53.20 | 54.00 | 53.75 | 53.75 | 38,066 | +0.00(+0.00%) |
Dec 24, 2007 | 53.20 | 54.00 | 53.75 | 53.75 | 38,066 | +0.25(+0.47%) |
Dec 21, 2007 | 53.01 | 54.64 | 52.77 | 53.50 | 297,865 | -0.26(-0.48%) |
Dec 20, 2007 | 51.59 | 54.10 | 51.51 | 53.76 | 194,377 | +2.17(+4.21%) |
Dec 19, 2007 | 50.11 | 52.47 | 50.11 | 51.59 | 195,266 | +0.11(+0.21%) |
Dec 18, 2007 | 51.05 | 51.79 | 50.60 | 51.48 | 204,289 | +0.80(+1.58%) |
Dec 17, 2007 | 50.10 | 51.20 | 49.78 | 50.68 | 145,961 | +0.18(+0.36%) |
Dec 14, 2007 | 51.01 | 51.21 | 50.09 | 50.50 | 104,451 | -0.44(-0.86%) |
Dec 13, 2007 | 51.00 | 52.00 | 50.89 | 50.94 | 122,157 | -0.49(-0.95%) |
Dec 12, 2007 | 51.10 | 52.73 | 49.74 | 51.43 | 235,739 | +0.02(+0.04%) |
Dec 11, 2007 | 52.49 | 53.28 | 51.30 | 51.41 | 222,185 | -1.54(-2.91%) |
Dec 10, 2007 | 52.50 | 53.43 | 52.21 | 52.95 | 114,169 | -0.11(-0.21%) |
Dec 07, 2007 | 53.03 | 54.32 | 52.34 | 53.06 | 78,365 | -0.86(-1.59%) |
Dec 06, 2007 | 54.74 | 54.74 | 53.16 | 53.92 | 110,088 | -0.08(-0.15%) |
Dec 05, 2007 | 53.32 | 55.99 | 53.32 | 54.00 | 285,915 | +0.37(+0.69%) |
Dec 04, 2007 | 54.49 | 54.82 | 53.07 | 53.63 | 212,761 | -1.07(-1.96%) |