Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 47.50 | 47.73 | 46.87 | 47.49 | 118,152 | +0.17(+0.36%) |
Sep 29, 2008 | 48.00 | 48.00 | 46.61 | 47.32 | 89,668 | -1.07(-2.21%) |
Sep 26, 2008 | 47.33 | 48.62 | 46.63 | 48.39 | 0 | +0.49(+1.02%) |
Sep 25, 2008 | 46.80 | 48.50 | 46.61 | 47.90 | 79,969 | +1.32(+2.83%) |
Sep 24, 2008 | 46.57 | 47.11 | 45.94 | 46.58 | 41,850 | -0.03(-0.06%) |
Sep 23, 2008 | 48.00 | 48.34 | 46.51 | 46.61 | 82,327 | -1.39(-2.90%) |
Sep 22, 2008 | 49.10 | 49.30 | 45.75 | 48.00 | 102,193 | -0.90(-1.84%) |
Sep 19, 2008 | 53.00 | 54.15 | 48.38 | 48.90 | 0 | -0.10(-0.20%) |
Sep 18, 2008 | 46.45 | 49.52 | 45.00 | 49.00 | 267,574 | +3.16(+6.89%) |
Sep 17, 2008 | 45.50 | 46.19 | 44.53 | 45.84 | 134,257 | -0.16(-0.35%) |
Sep 16, 2008 | 44.60 | 46.16 | 44.45 | 46.00 | 126,878 | +1.35(+3.02%) |
Sep 15, 2008 | 44.25 | 45.29 | 43.75 | 44.65 | 67,890 | -0.22(-0.49%) |
Sep 12, 2008 | 45.24 | 45.37 | 44.25 | 44.87 | 0 | -0.83(-1.82%) |
Sep 11, 2008 | 44.70 | 45.81 | 44.23 | 45.70 | 91,065 | +0.59(+1.31%) |
Sep 10, 2008 | 45.40 | 45.99 | 44.85 | 45.11 | 92,659 | +0.20(+0.45%) |
Sep 09, 2008 | 44.22 | 46.19 | 44.22 | 44.91 | 120,713 | +0.62(+1.40%) |
Sep 08, 2008 | 44.11 | 45.05 | 43.28 | 44.29 | 120,582 | +0.79(+1.82%) |
Sep 05, 2008 | 42.81 | 43.71 | 42.01 | 43.50 | 0 | +0.69(+1.61%) |
Sep 04, 2008 | 43.12 | 43.50 | 42.56 | 42.81 | 86,215 | -0.65(-1.50%) |
Sep 03, 2008 | 44.69 | 44.76 | 43.24 | 43.46 | 117,330 | -1.28(-2.86%) |
Sep 02, 2008 | 45.40 | 45.59 | 44.32 | 44.74 | 55,755 | -0.23(-0.51%) |
Aug 29, 2008 | 45.13 | 45.40 | 44.42 | 44.97 | 0 | -0.19(-0.42%) |
Aug 28, 2008 | 45.24 | 45.24 | 44.25 | 45.16 | 69,111 | -0.07(-0.15%) |
Aug 27, 2008 | 43.54 | 45.57 | 43.26 | 45.23 | 139,846 | +1.46(+3.34%) |
Aug 26, 2008 | 43.99 | 44.40 | 43.25 | 43.77 | 60,691 | -0.22(-0.50%) |
Aug 25, 2008 | 43.63 | 44.26 | 43.11 | 43.99 | 120,926 | +0.13(+0.30%) |
Aug 22, 2008 | 44.32 | 44.34 | 43.46 | 43.86 | 0 | -0.35(-0.79%) |
Aug 21, 2008 | 43.87 | 44.64 | 43.87 | 44.21 | 91,214 | -0.49(-1.10%) |
Aug 20, 2008 | 45.39 | 45.70 | 44.27 | 44.70 | 138,321 | -1.21(-2.64%) |
Aug 19, 2008 | 46.44 | 46.46 | 45.55 | 45.91 | 73,574 | -0.93(-1.99%) |
Aug 18, 2008 | 47.00 | 47.99 | 46.30 | 46.84 | 94,750 | -0.24(-0.51%) |
Aug 15, 2008 | 46.59 | 47.08 | 45.85 | 47.08 | 0 | +0.78(+1.68%) |
Aug 14, 2008 | 46.56 | 46.92 | 45.98 | 46.30 | 48,863 | -0.55(-1.17%) |
Aug 13, 2008 | 46.31 | 47.10 | 45.76 | 46.85 | 123,428 | +0.66(+1.43%) |
Aug 12, 2008 | 44.76 | 47.00 | 44.67 | 46.19 | 158,270 | +1.11(+2.46%) |
Aug 11, 2008 | 42.61 | 45.08 | 42.38 | 45.08 | 270,346 | +2.29(+5.35%) |
Aug 08, 2008 | 41.34 | 43.11 | 41.02 | 42.79 | 159,228 | +1.27(+3.06%) |
Aug 07, 2008 | 41.23 | 41.86 | 40.51 | 41.52 | 203,423 | +0.39(+0.95%) |
Aug 06, 2008 | 41.94 | 43.13 | 40.83 | 41.13 | 297,505 | -2.70(-6.16%) |
Aug 05, 2008 | 44.21 | 44.59 | 42.07 | 43.83 | 176,897 | +0.13(+0.30%) |
Aug 04, 2008 | 45.99 | 45.99 | 43.61 | 43.70 | 182,983 | -2.12(-4.63%) |
Aug 01, 2008 | 45.29 | 46.00 | 44.74 | 45.82 | 167,290 | +0.53(+1.17%) |
Jul 31, 2008 | 44.87 | 45.48 | 44.52 | 45.29 | 74,518 | -0.15(-0.33%) |
Jul 30, 2008 | 45.11 | 45.44 | 44.47 | 45.44 | 142,911 | +0.79(+1.77%) |
Jul 29, 2008 | 44.65 | 45.17 | 44.12 | 44.65 | 97,877 | +0.44(+1.00%) |
Jul 28, 2008 | 45.00 | 45.24 | 43.61 | 44.21 | 155,873 | -1.11(-2.45%) |
Jul 25, 2008 | 45.19 | 45.90 | 44.38 | 45.32 | 103,637 | +0.05(+0.11%) |
Jul 24, 2008 | 46.00 | 46.28 | 44.86 | 45.27 | 133,398 | -0.97(-2.10%) |
Jul 23, 2008 | 42.74 | 46.25 | 42.71 | 46.24 | 195,402 | +3.36(+7.84%) |
Jul 22, 2008 | 41.39 | 42.91 | 40.91 | 42.88 | 135,911 | +1.07(+2.56%) |
Jul 21, 2008 | 41.57 | 41.82 | 40.60 | 41.81 | 150,183 | +0.23(+0.55%) |
Jul 18, 2008 | 42.29 | 42.50 | 41.01 | 41.58 | 83,742 | -0.73(-1.73%) |
Jul 17, 2008 | 42.04 | 42.37 | 40.88 | 42.31 | 90,185 | +0.54(+1.29%) |
Jul 16, 2008 | 41.20 | 41.93 | 40.83 | 41.77 | 88,305 | +0.78(+1.90%) |
Jul 15, 2008 | 40.73 | 41.96 | 40.23 | 40.99 | 141,536 | -0.33(-0.80%) |
Jul 14, 2008 | 42.70 | 42.97 | 41.15 | 41.32 | 135,673 | -0.93(-2.20%) |
Jul 11, 2008 | 42.21 | 42.92 | 41.40 | 42.25 | 185,999 | -0.05(-0.12%) |
Jul 10, 2008 | 41.28 | 42.32 | 40.81 | 42.30 | 206,009 | +1.05(+2.55%) |
Jul 09, 2008 | 41.60 | 42.08 | 40.90 | 41.25 | 147,493 | -0.37(-0.89%) |
Jul 08, 2008 | 40.50 | 41.66 | 40.04 | 41.62 | 182,154 | +1.34(+3.33%) |
Jul 07, 2008 | 40.76 | 40.83 | 39.50 | 40.28 | 135,723 | -0.31(-0.76%) |
Jul 04, 2008 | 40.63 | 41.07 | 40.27 | 40.59 | 65,725 | +0.00(+0.00%) |
Jul 03, 2008 | 40.63 | 41.07 | 40.27 | 40.59 | 65,725 | -0.07(-0.17%) |
Jul 02, 2008 | 40.77 | 41.48 | 40.15 | 40.66 | 141,275 | +0.02(+0.05%) |
Jul 01, 2008 | 40.47 | 41.10 | 39.99 | 40.64 | 107,227 | -0.04(-0.10%) |
Jun 30, 2008 | 40.17 | 41.24 | 40.17 | 40.68 | 111,567 | +0.68(+1.70%) |
Jun 27, 2008 | 39.43 | 40.60 | 39.43 | 40.00 | 230,834 | +0.35(+0.88%) |
Jun 26, 2008 | 40.65 | 40.78 | 39.59 | 39.65 | 110,529 | -1.42(-3.46%) |
Jun 25, 2008 | 39.65 | 41.24 | 39.48 | 41.07 | 126,838 | +1.45(+3.66%) |
Jun 24, 2008 | 40.25 | 40.40 | 39.44 | 39.62 | 124,465 | -0.82(-2.03%) |
Jun 23, 2008 | 40.69 | 41.47 | 40.22 | 40.44 | 147,598 | +0.08(+0.20%) |
Jun 20, 2008 | 40.05 | 40.36 | 39.59 | 40.36 | 150,116 | +0.02(+0.05%) |
Jun 19, 2008 | 39.72 | 40.39 | 39.34 | 40.34 | 60,430 | +0.39(+0.98%) |
Jun 18, 2008 | 39.99 | 40.34 | 39.46 | 39.95 | 83,683 | +0.00(+0.00%) |
Jun 17, 2008 | 40.40 | 40.43 | 39.63 | 39.95 | 58,510 | -0.34(-0.84%) |
Jun 16, 2008 | 40.36 | 40.37 | 39.90 | 40.29 | 85,472 | -0.05(-0.12%) |
Jun 13, 2008 | 40.77 | 40.90 | 39.92 | 40.34 | 70,675 | +0.09(+0.22%) |
Jun 12, 2008 | 40.27 | 41.40 | 39.88 | 40.25 | 114,754 | +0.52(+1.31%) |
Jun 11, 2008 | 39.66 | 40.34 | 38.90 | 39.73 | 166,234 | -0.10(-0.25%) |
Jun 10, 2008 | 39.78 | 39.99 | 38.55 | 39.83 | 117,579 | +0.20(+0.50%) |
Jun 09, 2008 | 38.44 | 39.74 | 38.12 | 39.63 | 131,488 | +1.35(+3.53%) |
Jun 06, 2008 | 38.92 | 39.26 | 38.06 | 38.28 | 135,657 | -0.97(-2.47%) |
Jun 05, 2008 | 39.12 | 39.25 | 38.84 | 39.25 | 112,748 | +0.25(+0.64%) |
Jun 04, 2008 | 38.78 | 39.12 | 38.13 | 39.00 | 114,701 | +0.60(+1.56%) |
Jun 03, 2008 | 39.76 | 39.76 | 37.99 | 38.40 | 187,223 | -1.05(-2.66%) |
Jun 02, 2008 | 39.79 | 39.92 | 38.89 | 39.45 | 139,127 | -0.33(-0.83%) |
May 30, 2008 | 40.17 | 40.17 | 39.50 | 39.78 | 110,299 | -0.27(-0.67%) |
May 29, 2008 | 39.91 | 40.59 | 39.71 | 40.05 | 97,087 | +0.05(+0.12%) |
May 28, 2008 | 40.50 | 41.20 | 39.61 | 40.00 | 213,927 | -0.30(-0.74%) |
May 27, 2008 | 39.75 | 40.59 | 39.55 | 40.30 | 164,757 | +0.88(+2.23%) |
May 26, 2008 | 39.57 | 40.19 | 39.06 | 39.42 | 0 | +0.00(+0.00%) |
May 23, 2008 | 39.57 | 40.19 | 39.06 | 39.42 | 190,690 | -0.11(-0.28%) |
May 22, 2008 | 39.81 | 40.24 | 39.35 | 39.53 | 62,658 | +0.00(+0.00%) |
May 21, 2008 | 39.90 | 40.88 | 39.32 | 39.53 | 160,205 | -0.42(-1.05%) |
May 20, 2008 | 41.40 | 41.40 | 39.60 | 39.95 | 163,138 | -1.44(-3.48%) |
May 19, 2008 | 42.19 | 42.19 | 41.13 | 41.39 | 160,302 | -0.70(-1.66%) |
May 16, 2008 | 42.03 | 42.41 | 41.44 | 42.09 | 227,525 | +0.11(+0.26%) |
May 15, 2008 | 41.61 | 42.37 | 41.36 | 41.98 | 131,750 | +0.37(+0.89%) |
May 14, 2008 | 41.55 | 42.10 | 41.24 | 41.61 | 230,356 | +0.06(+0.14%) |
May 13, 2008 | 41.77 | 41.81 | 41.00 | 41.55 | 364,282 | -0.40(-0.95%) |
May 12, 2008 | 41.69 | 42.31 | 41.24 | 41.95 | 233,726 | +0.16(+0.38%) |
May 09, 2008 | 41.84 | 42.59 | 41.03 | 41.79 | 226,347 | -0.55(-1.30%) |
May 08, 2008 | 41.33 | 42.86 | 40.58 | 42.34 | 362,543 | -0.16(-0.38%) |
May 07, 2008 | 43.08 | 46.19 | 42.27 | 42.50 | 394,347 | -1.20(-2.75%) |
May 06, 2008 | 44.15 | 44.36 | 43.10 | 43.70 | 140,617 | -0.40(-0.91%) |
May 05, 2008 | 45.99 | 45.99 | 44.08 | 44.10 | 127,824 | -1.85(-4.03%) |
May 02, 2008 | 46.20 | 46.75 | 45.13 | 45.95 | 163,720 | +0.16(+0.35%) |
May 01, 2008 | 44.56 | 46.65 | 44.00 | 45.79 | 164,803 | +1.49(+3.36%) |
Apr 30, 2008 | 46.40 | 46.71 | 44.24 | 44.30 | 94,981 | -1.75(-3.80%) |
Apr 29, 2008 | 44.91 | 46.23 | 44.67 | 46.05 | 202,976 | +1.39(+3.11%) |
Apr 28, 2008 | 43.99 | 45.00 | 43.61 | 44.66 | 106,768 | +0.44(+1.00%) |
Apr 25, 2008 | 44.29 | 44.61 | 43.67 | 44.22 | 69,210 | -0.05(-0.11%) |
Apr 24, 2008 | 44.84 | 44.92 | 43.25 | 44.27 | 84,898 | -0.44(-0.98%) |
Apr 23, 2008 | 44.83 | 45.25 | 44.51 | 44.71 | 143,259 | +0.12(+0.27%) |
Apr 22, 2008 | 44.90 | 45.16 | 43.91 | 44.59 | 156,858 | -0.51(-1.13%) |
Apr 21, 2008 | 45.05 | 45.25 | 44.81 | 45.10 | 184,409 | -0.15(-0.33%) |
Apr 18, 2008 | 45.39 | 45.75 | 45.00 | 45.25 | 72,261 | +0.25(+0.56%) |
Apr 17, 2008 | 44.90 | 45.25 | 44.59 | 45.00 | 79,679 | -0.02(-0.04%) |
Apr 16, 2008 | 45.49 | 45.50 | 44.70 | 45.02 | 109,745 | -0.21(-0.46%) |
Apr 15, 2008 | 43.79 | 45.34 | 43.10 | 45.23 | 193,131 | +1.56(+3.57%) |
Apr 14, 2008 | 43.73 | 45.05 | 43.62 | 43.67 | 121,801 | +0.15(+0.34%) |
Apr 11, 2008 | 44.80 | 45.12 | 43.10 | 43.52 | 102,115 | -1.73(-3.82%) |
Apr 10, 2008 | 43.07 | 45.40 | 43.07 | 45.25 | 153,300 | +1.84(+4.24%) |
Apr 09, 2008 | 45.35 | 45.50 | 43.14 | 43.41 | 83,300 | -1.96(-4.32%) |
Apr 08, 2008 | 45.41 | 45.64 | 44.77 | 45.37 | 120,515 | -0.04(-0.09%) |
Apr 07, 2008 | 46.73 | 47.03 | 43.84 | 45.41 | 333,148 | -1.09(-2.34%) |
Apr 04, 2008 | 48.03 | 48.03 | 46.35 | 46.50 | 135,400 | -1.72(-3.57%) |
Apr 03, 2008 | 47.21 | 48.34 | 47.20 | 48.22 | 97,600 | +0.61(+1.28%) |
Apr 02, 2008 | 47.24 | 47.97 | 47.17 | 47.61 | 157,085 | +0.65(+1.38%) |
Apr 01, 2008 | 46.14 | 47.06 | 46.11 | 46.96 | 247,708 | -0.58(-1.22%) |
Mar 31, 2008 | 48.26 | 48.59 | 47.19 | 47.54 | 145,400 | -0.37(-0.77%) |
Mar 28, 2008 | 48.50 | 49.97 | 47.84 | 47.91 | 256,000 | -0.36(-0.75%) |
Mar 27, 2008 | 48.30 | 48.83 | 48.01 | 48.27 | 79,000 | -0.03(-0.06%) |
Mar 26, 2008 | 49.15 | 49.40 | 47.62 | 48.30 | 124,200 | -1.35(-2.72%) |
Mar 25, 2008 | 49.42 | 49.83 | 48.85 | 49.65 | 175,425 | +0.07(+0.14%) |
Mar 24, 2008 | 47.70 | 49.98 | 47.64 | 49.58 | 221,660 | +1.89(+3.96%) |
Mar 21, 2008 | 47.85 | 48.50 | 46.32 | 47.69 | 268,900 | +0.00(+0.00%) |
Mar 20, 2008 | 47.85 | 48.50 | 46.32 | 47.69 | 268,900 | +0.03(+0.06%) |
Mar 19, 2008 | 47.94 | 48.95 | 47.06 | 47.66 | 228,400 | -0.16(-0.33%) |
Mar 18, 2008 | 46.42 | 48.00 | 45.76 | 47.82 | 191,824 | +2.30(+5.05%) |
Mar 17, 2008 | 45.50 | 47.85 | 44.58 | 45.52 | 268,113 | -1.20(-2.57%) |
Mar 14, 2008 | 47.74 | 48.68 | 45.50 | 46.72 | 292,850 | -1.20(-2.50%) |
Mar 13, 2008 | 44.13 | 48.23 | 44.13 | 47.92 | 805,585 | +2.82(+6.25%) |
Mar 12, 2008 | 38.98 | 45.79 | 38.24 | 45.10 | 1,030,810 | +9.29(+25.94%) |
Mar 11, 2008 | 34.79 | 36.93 | 34.75 | 35.81 | 96,100 | +2.02(+5.98%) |
Mar 10, 2008 | 34.23 | 34.53 | 33.77 | 33.79 | 76,050 | -0.36(-1.05%) |
Mar 07, 2008 | 34.40 | 34.71 | 34.15 | 34.15 | 92,500 | -0.24(-0.70%) |
Mar 06, 2008 | 35.55 | 35.69 | 34.22 | 34.39 | 134,350 | -1.30(-3.64%) |
Mar 05, 2008 | 35.56 | 36.13 | 35.39 | 35.69 | 59,200 | +0.25(+0.71%) |
Mar 04, 2008 | 35.73 | 36.01 | 35.43 | 35.44 | 112,492 | -0.69(-1.91%) |
Mar 03, 2008 | 35.66 | 36.38 | 35.24 | 36.13 | 78,700 | +0.47(+1.32%) |
Feb 29, 2008 | 36.75 | 36.75 | 35.66 | 35.66 | 73,200 | -0.89(-2.44%) |
Feb 28, 2008 | 37.43 | 37.60 | 36.09 | 36.55 | 98,600 | -1.36(-3.59%) |
Feb 27, 2008 | 36.63 | 38.53 | 36.28 | 37.91 | 129,300 | +1.00(+2.71%) |
Feb 26, 2008 | 35.62 | 37.23 | 35.62 | 36.91 | 117,400 | +0.99(+2.76%) |
Feb 25, 2008 | 36.21 | 36.41 | 35.27 | 35.92 | 70,637 | -0.20(-0.55%) |
Feb 22, 2008 | 35.71 | 36.18 | 34.91 | 36.12 | 85,500 | +0.53(+1.49%) |
Feb 21, 2008 | 37.09 | 37.35 | 35.43 | 35.59 | 150,400 | -1.13(-3.08%) |
Feb 20, 2008 | 36.47 | 36.74 | 35.43 | 36.72 | 122,438 | -0.03(-0.08%) |
Feb 19, 2008 | 37.33 | 37.44 | 36.47 | 36.75 | 84,400 | -0.16(-0.43%) |
Feb 18, 2008 | 37.56 | 37.56 | 36.40 | 36.91 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 37.56 | 37.56 | 36.40 | 36.91 | 109,750 | -0.85(-2.25%) |
Feb 14, 2008 | 39.51 | 39.51 | 37.72 | 37.76 | 102,810 | -1.45(-3.70%) |
Feb 13, 2008 | 38.35 | 39.58 | 38.35 | 39.21 | 71,425 | +1.31(+3.46%) |
Feb 12, 2008 | 37.79 | 38.33 | 37.17 | 37.90 | 102,481 | +0.38(+1.01%) |
Feb 11, 2008 | 38.32 | 38.38 | 37.39 | 37.52 | 167,051 | -0.71(-1.86%) |
Feb 08, 2008 | 38.12 | 38.99 | 37.76 | 38.23 | 56,200 | -0.05(-0.13%) |
Feb 07, 2008 | 37.10 | 38.43 | 37.10 | 38.28 | 217,100 | +1.35(+3.66%) |
Feb 06, 2008 | 37.50 | 38.08 | 36.88 | 36.93 | 59,324 | -0.27(-0.73%) |
Feb 05, 2008 | 36.29 | 37.71 | 36.19 | 37.20 | 97,500 | +0.24(+0.65%) |
Feb 04, 2008 | 38.43 | 38.49 | 36.88 | 36.96 | 81,800 | -1.64(-4.25%) |
Feb 01, 2008 | 35.87 | 39.07 | 35.35 | 38.60 | 190,400 | +2.99(+8.40%) |
Jan 31, 2008 | 35.14 | 35.77 | 34.85 | 35.61 | 126,500 | +0.24(+0.68%) |
Jan 30, 2008 | 36.05 | 36.37 | 35.37 | 35.37 | 81,400 | -0.74(-2.05%) |
Jan 29, 2008 | 36.40 | 36.41 | 35.36 | 36.11 | 66,300 | -0.05(-0.14%) |
Jan 28, 2008 | 34.99 | 36.70 | 34.51 | 36.16 | 193,800 | +1.17(+3.34%) |
Jan 25, 2008 | 35.48 | 35.85 | 34.84 | 34.99 | 108,083 | +0.08(+0.23%) |
Jan 24, 2008 | 36.25 | 36.73 | 34.89 | 34.91 | 147,500 | -1.06(-2.95%) |
Jan 23, 2008 | 34.30 | 36.05 | 33.65 | 35.97 | 169,199 | +0.92(+2.62%) |
Jan 22, 2008 | 33.64 | 35.56 | 33.64 | 35.05 | 106,900 | -0.07(-0.20%) |
Jan 21, 2008 | 35.16 | 35.65 | 34.05 | 35.12 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 35.16 | 35.65 | 34.05 | 35.12 | 179,550 | +0.09(+0.26%) |
Jan 17, 2008 | 36.83 | 36.83 | 34.95 | 35.03 | 110,450 | -1.87(-5.07%) |
Jan 16, 2008 | 35.63 | 37.56 | 35.43 | 36.90 | 114,400 | +1.25(+3.51%) |
Jan 15, 2008 | 35.14 | 35.92 | 35.14 | 35.65 | 101,950 | +0.10(+0.28%) |
Jan 14, 2008 | 36.27 | 36.27 | 35.21 | 35.55 | 143,400 | -0.48(-1.33%) |
Jan 11, 2008 | 36.52 | 36.75 | 36.02 | 36.03 | 113,900 | -0.71(-1.93%) |
Jan 10, 2008 | 35.72 | 37.08 | 35.28 | 36.74 | 178,250 | +0.69(+1.91%) |
Jan 09, 2008 | 35.12 | 36.20 | 34.53 | 36.05 | 169,700 | +0.90(+2.56%) |
Jan 08, 2008 | 37.00 | 37.36 | 34.92 | 35.15 | 168,400 | -1.53(-4.17%) |
Jan 07, 2008 | 35.12 | 36.98 | 35.11 | 36.68 | 131,600 | +1.66(+4.74%) |
Jan 04, 2008 | 36.65 | 36.83 | 35.00 | 35.02 | 190,200 | -1.91(-5.17%) |
Jan 03, 2008 | 36.19 | 37.96 | 36.19 | 36.93 | 130,900 | +0.89(+2.47%) |
Jan 02, 2008 | 37.53 | 37.53 | 35.75 | 36.04 | 156,325 | -1.61(-4.28%) |
Jan 01, 2008 | 37.45 | 38.00 | 37.18 | 37.65 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 37.45 | 38.00 | 37.18 | 37.65 | 106,890 | -0.05(-0.13%) |
Dec 28, 2007 | 38.25 | 38.25 | 37.30 | 37.70 | 86,000 | -0.22(-0.58%) |
Dec 27, 2007 | 38.77 | 38.77 | 37.52 | 37.92 | 116,160 | -0.90(-2.32%) |
Dec 26, 2007 | 38.29 | 39.23 | 37.67 | 38.82 | 92,300 | +0.54(+1.41%) |
Dec 24, 2007 | 38.89 | 38.90 | 38.00 | 38.28 | 35,400 | -0.22(-0.57%) |
Dec 21, 2007 | 38.32 | 38.65 | 36.93 | 38.50 | 311,032 | +0.85(+2.26%) |
Dec 20, 2007 | 35.36 | 37.65 | 35.27 | 37.65 | 188,903 | +2.58(+7.36%) |
Dec 19, 2007 | 35.71 | 35.90 | 34.79 | 35.07 | 168,086 | -0.50(-1.41%) |
Dec 18, 2007 | 34.50 | 35.67 | 32.68 | 35.57 | 272,000 | +1.66(+4.90%) |
Dec 17, 2007 | 33.80 | 34.23 | 33.73 | 33.91 | 118,001 | -0.16(-0.47%) |
Dec 14, 2007 | 33.56 | 35.19 | 33.56 | 34.07 | 243,500 | +0.24(+0.71%) |
Dec 13, 2007 | 33.55 | 34.03 | 33.14 | 33.83 | 94,900 | -0.17(-0.50%) |
Dec 12, 2007 | 35.02 | 35.02 | 33.06 | 34.00 | 182,100 | -0.14(-0.41%) |
Dec 11, 2007 | 34.89 | 34.99 | 33.88 | 34.14 | 153,500 | -0.65(-1.87%) |
Dec 10, 2007 | 34.50 | 34.96 | 34.34 | 34.79 | 166,150 | +0.22(+0.64%) |
Dec 07, 2007 | 34.03 | 34.95 | 33.84 | 34.57 | 171,386 | +0.57(+1.68%) |
Dec 06, 2007 | 33.31 | 34.84 | 33.31 | 34.00 | 194,988 | +0.35(+1.04%) |
Dec 05, 2007 | 33.50 | 33.91 | 33.46 | 33.65 | 144,800 | +0.41(+1.23%) |
Dec 04, 2007 | 32.81 | 33.49 | 32.62 | 33.24 | 167,354 | +0.06(+0.18%) |
Dec 03, 2007 | 32.56 | 33.33 | 32.02 | 33.18 | 304,350 | -0.01(-0.03%) |
Nov 30, 2007 | 33.07 | 33.72 | 32.47 | 33.19 | 267,808 | +0.53(+1.62%) |
Nov 29, 2007 | 32.50 | 32.97 | 31.89 | 32.66 | 163,200 | +0.47(+1.46%) |
Nov 28, 2007 | 32.23 | 32.42 | 31.58 | 32.19 | 200,970 | +0.38(+1.19%) |
Nov 27, 2007 | 31.35 | 32.00 | 31.35 | 31.81 | 172,050 | +0.19(+0.60%) |
Nov 26, 2007 | 31.25 | 32.11 | 31.25 | 31.62 | 186,004 | +0.19(+0.60%) |
Nov 23, 2007 | 31.82 | 32.16 | 31.00 | 31.43 | 145,339 | -0.39(-1.23%) |
Nov 21, 2007 | 32.30 | 32.32 | 31.23 | 31.82 | 229,125 | -0.55(-1.70%) |
Nov 20, 2007 | 32.00 | 32.79 | 31.56 | 32.37 | 143,800 | +0.53(+1.66%) |
Nov 19, 2007 | 33.50 | 33.58 | 31.65 | 31.84 | 277,054 | -1.65(-4.93%) |
Nov 16, 2007 | 34.64 | 35.28 | 33.38 | 33.49 | 222,725 | -0.87(-2.53%) |
Nov 15, 2007 | 36.57 | 36.59 | 34.06 | 34.36 | 227,132 | -2.31(-6.30%) |
Nov 14, 2007 | 36.74 | 37.19 | 36.00 | 36.67 | 220,545 | +0.24(+0.66%) |
Nov 13, 2007 | 34.73 | 36.80 | 34.42 | 36.43 | 218,594 | +2.01(+5.84%) |
Nov 12, 2007 | 35.65 | 35.91 | 33.31 | 34.42 | 401,855 | -1.49(-4.15%) |
Nov 09, 2007 | 38.00 | 38.45 | 35.75 | 35.91 | 223,231 | -2.21(-5.80%) |
Nov 08, 2007 | 37.66 | 38.75 | 37.05 | 38.12 | 471,627 | +1.77(+4.87%) |
Nov 07, 2007 | 38.65 | 39.00 | 35.60 | 36.35 | 1,020,627 | -2.20(-5.71%) |
Nov 06, 2007 | 51.86 | 53.42 | 38.51 | 38.55 | 1,540,100 | -13.15(-25.44%) |
Nov 05, 2007 | 51.98 | 51.98 | 50.39 | 51.70 | 149,000 | -0.30(-0.58%) |
Nov 02, 2007 | 50.29 | 52.05 | 48.60 | 52.00 | 152,600 | +2.52(+5.09%) |
Nov 01, 2007 | 51.50 | 51.61 | 49.48 | 49.48 | 123,300 | -2.77(-5.30%) |
Oct 31, 2007 | 52.51 | 53.13 | 51.20 | 52.25 | 89,600 | +0.14(+0.27%) |
Oct 30, 2007 | 53.04 | 53.76 | 51.90 | 52.11 | 63,100 | -1.06(-1.99%) |
Oct 29, 2007 | 54.25 | 54.46 | 52.33 | 53.17 | 92,400 | -0.73(-1.35%) |
Oct 26, 2007 | 53.60 | 54.17 | 52.36 | 53.90 | 67,200 | +0.80(+1.51%) |
Oct 25, 2007 | 52.53 | 54.20 | 52.21 | 53.10 | 71,500 | +0.85(+1.63%) |
Oct 24, 2007 | 52.48 | 53.14 | 51.31 | 52.25 | 91,100 | -0.72(-1.36%) |
Oct 23, 2007 | 53.86 | 53.90 | 51.71 | 52.97 | 79,500 | -0.32(-0.60%) |
Oct 22, 2007 | 50.60 | 53.29 | 50.52 | 53.29 | 137,400 | +1.85(+3.60%) |
Oct 19, 2007 | 54.00 | 54.15 | 51.27 | 51.44 | 94,700 | -2.71(-5.00%) |
Oct 18, 2007 | 53.80 | 54.53 | 53.22 | 54.15 | 72,700 | -0.06(-0.11%) |
Oct 17, 2007 | 54.00 | 55.30 | 53.64 | 54.21 | 99,600 | +0.71(+1.33%) |
Oct 16, 2007 | 52.99 | 54.90 | 52.57 | 53.50 | 105,800 | +0.51(+0.96%) |
Oct 15, 2007 | 53.20 | 53.51 | 51.95 | 52.99 | 96,000 | -0.16(-0.30%) |
Oct 12, 2007 | 52.37 | 53.34 | 52.37 | 53.15 | 107,800 | +1.09(+2.09%) |
Oct 11, 2007 | 52.15 | 53.44 | 51.28 | 52.06 | 85,200 | -0.08(-0.15%) |
Oct 10, 2007 | 50.50 | 53.33 | 50.50 | 52.14 | 243,700 | +1.36(+2.68%) |
Oct 09, 2007 | 51.40 | 51.40 | 49.72 | 50.78 | 111,700 | -0.27(-0.53%) |
Oct 08, 2007 | 51.49 | 51.71 | 50.82 | 51.05 | 48,400 | -0.70(-1.35%) |
Oct 05, 2007 | 51.59 | 52.12 | 51.41 | 51.75 | 81,400 | +0.76(+1.49%) |
Oct 04, 2007 | 50.73 | 51.51 | 50.09 | 50.99 | 73,500 | +0.22(+0.43%) |
Oct 03, 2007 | 50.70 | 50.98 | 50.19 | 50.77 | 130,900 | -0.23(-0.45%) |
Oct 02, 2007 | 50.06 | 51.00 | 49.88 | 51.00 | 151,800 | +1.13(+2.27%) |