Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 55.89 | 59.10 | 54.48 | 56.41 | 1,174,220 | +0.08(+0.14%) |
Oct 30, 2008 | 53.15 | 56.61 | 53.15 | 56.33 | 973,398 | +4.40(+8.47%) |
Oct 29, 2008 | 48.81 | 55.00 | 48.18 | 51.93 | 1,301,164 | +4.43(+9.33%) |
Oct 28, 2008 | 48.10 | 50.04 | 43.57 | 47.50 | 1,465,423 | +1.96(+4.30%) |
Oct 27, 2008 | 46.55 | 48.63 | 44.49 | 45.54 | 862,752 | -1.84(-3.88%) |
Oct 24, 2008 | 46.10 | 49.50 | 43.51 | 47.38 | 883,085 | -2.71(-5.41%) |
Oct 23, 2008 | 53.91 | 54.00 | 47.92 | 50.09 | 919,545 | -3.58(-6.67%) |
Oct 22, 2008 | 54.90 | 55.75 | 52.90 | 53.67 | 548,595 | -1.36(-2.47%) |
Oct 21, 2008 | 53.52 | 56.25 | 52.64 | 55.03 | 790,490 | +1.17(+2.17%) |
Oct 20, 2008 | 53.59 | 54.88 | 52.00 | 53.86 | 694,769 | +1.54(+2.94%) |
Oct 17, 2008 | 51.33 | 56.69 | 43.31 | 52.32 | 1,076,087 | -0.69(-1.30%) |
Oct 16, 2008 | 48.69 | 53.32 | 48.44 | 53.01 | 1,345,480 | +5.07(+10.58%) |
Oct 15, 2008 | 51.95 | 52.43 | 47.45 | 47.94 | 679,532 | -3.87(-7.47%) |
Oct 14, 2008 | 53.00 | 55.31 | 49.84 | 51.81 | 1,133,018 | +0.33(+0.64%) |
Oct 13, 2008 | 46.68 | 51.63 | 45.26 | 51.48 | 896,972 | +6.70(+14.96%) |
Oct 10, 2008 | 41.77 | 45.54 | 41.52 | 44.78 | 1,303,023 | +1.27(+2.92%) |
Oct 09, 2008 | 48.45 | 50.75 | 43.01 | 43.51 | 1,053,689 | -5.84(-11.83%) |
Oct 08, 2008 | 46.71 | 51.27 | 46.03 | 49.35 | 1,205,222 | +1.18(+2.45%) |
Oct 07, 2008 | 47.29 | 49.45 | 46.99 | 48.17 | 1,091,566 | -0.52(-1.07%) |
Oct 06, 2008 | 46.55 | 48.99 | 43.19 | 48.69 | 942,745 | +1.35(+2.85%) |
Oct 03, 2008 | 49.24 | 50.51 | 47.10 | 47.34 | 541,254 | -0.97(-2.01%) |
Oct 02, 2008 | 48.55 | 48.55 | 46.72 | 48.31 | 434,922 | +1.05(+2.22%) |
Oct 01, 2008 | 48.96 | 49.30 | 46.84 | 47.26 | 397,412 | -1.41(-2.90%) |
Sep 30, 2008 | 48.28 | 48.98 | 46.50 | 48.67 | 423,818 | +0.79(+1.65%) |
Sep 29, 2008 | 49.80 | 50.17 | 46.51 | 47.88 | 480,672 | -2.82(-5.56%) |
Sep 26, 2008 | 49.85 | 50.89 | 49.32 | 50.70 | 278,284 | -0.08(-0.16%) |
Sep 25, 2008 | 49.10 | 50.99 | 49.10 | 50.78 | 685,158 | +1.63(+3.32%) |
Sep 24, 2008 | 50.25 | 51.69 | 49.13 | 49.15 | 663,901 | -0.65(-1.31%) |
Sep 23, 2008 | 50.04 | 50.12 | 49.20 | 49.80 | 628,318 | -0.31(-0.62%) |
Sep 22, 2008 | 51.34 | 52.18 | 49.91 | 50.11 | 700,042 | -0.87(-1.71%) |
Sep 19, 2008 | 52.08 | 56.39 | 49.75 | 50.98 | 1,367,853 | +1.85(+3.77%) |
Sep 18, 2008 | 46.29 | 49.86 | 45.88 | 49.13 | 1,355,746 | +2.85(+6.16%) |
Sep 17, 2008 | 47.48 | 49.21 | 46.19 | 46.28 | 991,162 | -2.63(-5.38%) |
Sep 16, 2008 | 47.73 | 49.10 | 47.50 | 48.91 | 723,184 | +1.05(+2.19%) |
Sep 15, 2008 | 47.00 | 48.40 | 46.25 | 47.86 | 914,094 | -0.29(-0.60%) |
Sep 12, 2008 | 48.66 | 48.96 | 47.43 | 48.15 | 1,074,422 | -0.35(-0.72%) |
Sep 11, 2008 | 47.60 | 48.88 | 47.24 | 48.50 | 1,171,175 | +0.48(+1.00%) |
Sep 10, 2008 | 47.60 | 48.63 | 46.81 | 48.02 | 1,054,797 | +0.34(+0.71%) |
Sep 09, 2008 | 49.76 | 50.87 | 47.59 | 47.68 | 1,104,436 | -3.07(-6.05%) |
Sep 08, 2008 | 48.92 | 50.84 | 47.41 | 50.75 | 1,376,248 | +2.35(+4.86%) |
Sep 05, 2008 | 49.70 | 49.73 | 47.60 | 48.40 | 1,121,725 | -1.45(-2.91%) |
Sep 04, 2008 | 51.65 | 51.79 | 49.50 | 49.85 | 1,394,306 | -1.94(-3.75%) |
Sep 03, 2008 | 53.04 | 53.39 | 51.60 | 51.79 | 816,915 | -1.49(-2.80%) |
Sep 02, 2008 | 53.95 | 54.56 | 52.83 | 53.28 | 822,320 | +0.06(+0.11%) |
Aug 29, 2008 | 54.71 | 54.79 | 53.01 | 53.22 | 530,086 | -1.20(-2.21%) |
Aug 28, 2008 | 54.99 | 55.41 | 53.93 | 54.42 | 583,930 | -0.56(-1.02%) |
Aug 27, 2008 | 53.59 | 55.32 | 53.59 | 54.98 | 489,945 | +1.30(+2.42%) |
Aug 26, 2008 | 54.64 | 54.78 | 53.42 | 53.68 | 719,023 | -1.14(-2.08%) |
Aug 25, 2008 | 56.37 | 56.56 | 54.55 | 54.82 | 529,438 | -1.78(-3.14%) |
Aug 22, 2008 | 54.12 | 57.24 | 53.92 | 56.60 | 1,116,781 | +2.88(+5.36%) |
Aug 21, 2008 | 54.47 | 54.68 | 53.00 | 53.72 | 1,027,274 | -1.01(-1.85%) |
Aug 20, 2008 | 55.74 | 56.35 | 54.01 | 54.73 | 748,341 | -0.77(-1.39%) |
Aug 19, 2008 | 55.22 | 57.51 | 55.02 | 55.50 | 1,312,973 | +0.28(+0.51%) |
Aug 18, 2008 | 57.02 | 57.05 | 54.17 | 55.22 | 1,292,333 | -1.81(-3.17%) |
Aug 15, 2008 | 53.94 | 57.32 | 53.65 | 57.03 | 2,433,124 | +3.46(+6.46%) |
Aug 14, 2008 | 52.00 | 54.50 | 50.68 | 53.57 | 3,392,793 | +1.25(+2.39%) |
Aug 13, 2008 | 54.83 | 55.00 | 49.14 | 52.32 | 7,047,069 | -1.95(-3.59%) |
Aug 12, 2008 | 66.13 | 67.29 | 53.00 | 54.27 | 11,149,177 | -11.80(-17.86%) |
Aug 11, 2008 | 65.08 | 66.67 | 64.40 | 66.07 | 985,474 | +1.63(+2.53%) |
Aug 08, 2008 | 63.42 | 64.89 | 63.00 | 64.44 | 549,839 | +0.59(+0.92%) |
Aug 07, 2008 | 63.27 | 65.50 | 62.64 | 63.85 | 976,973 | +0.68(+1.08%) |
Aug 06, 2008 | 62.84 | 63.56 | 61.69 | 63.17 | 798,764 | +0.35(+0.56%) |
Aug 05, 2008 | 62.72 | 63.06 | 61.33 | 62.82 | 915,294 | +0.37(+0.59%) |
Aug 04, 2008 | 63.06 | 63.60 | 61.82 | 62.45 | 662,844 | -0.44(-0.70%) |
Aug 01, 2008 | 64.67 | 64.67 | 60.92 | 62.89 | 1,203,050 | -1.23(-1.92%) |
Jul 31, 2008 | 64.45 | 65.72 | 64.00 | 64.12 | 1,010,937 | -0.93(-1.43%) |
Jul 30, 2008 | 66.25 | 67.98 | 64.25 | 65.05 | 1,179,669 | -0.48(-0.73%) |
Jul 29, 2008 | 65.53 | 66.00 | 62.77 | 65.53 | 1,500,492 | +4.62(+7.58%) |
Jul 28, 2008 | 63.65 | 63.65 | 59.36 | 60.91 | 624,406 | -0.72(-1.17%) |
Jul 25, 2008 | 62.90 | 63.24 | 61.28 | 61.63 | 772,125 | -0.73(-1.17%) |
Jul 24, 2008 | 62.83 | 63.50 | 62.01 | 62.36 | 622,448 | -0.43(-0.68%) |
Jul 23, 2008 | 62.92 | 63.74 | 61.55 | 62.79 | 696,553 | +0.21(+0.34%) |
Jul 22, 2008 | 61.58 | 62.89 | 60.57 | 62.58 | 726,013 | +0.72(+1.16%) |
Jul 21, 2008 | 62.19 | 62.60 | 60.59 | 61.86 | 815,225 | +0.10(+0.16%) |
Jul 18, 2008 | 60.40 | 62.45 | 58.86 | 61.76 | 1,309,099 | +1.82(+3.04%) |
Jul 17, 2008 | 60.50 | 63.92 | 58.01 | 59.94 | 2,913,879 | +4.20(+7.53%) |
Jul 16, 2008 | 57.92 | 58.92 | 55.21 | 55.74 | 1,047,839 | -1.62(-2.82%) |
Jul 15, 2008 | 54.77 | 57.75 | 53.77 | 57.36 | 1,310,537 | +1.70(+3.05%) |
Jul 14, 2008 | 53.43 | 55.86 | 53.36 | 55.66 | 1,015,106 | +2.15(+4.02%) |
Jul 11, 2008 | 51.98 | 53.75 | 51.97 | 53.51 | 770,902 | +0.35(+0.66%) |
Jul 10, 2008 | 50.98 | 53.16 | 50.21 | 53.16 | 972,219 | +2.01(+3.93%) |
Jul 09, 2008 | 50.30 | 51.30 | 49.48 | 51.15 | 393,802 | +0.91(+1.81%) |
Jul 08, 2008 | 48.88 | 50.24 | 48.64 | 50.24 | 337,066 | +1.34(+2.74%) |
Jul 07, 2008 | 49.16 | 49.46 | 48.51 | 48.90 | 442,779 | -0.13(-0.27%) |
Jul 04, 2008 | 49.96 | 49.98 | 48.75 | 49.03 | 558,101 | +0.00(+0.00%) |
Jul 03, 2008 | 49.96 | 49.98 | 48.75 | 49.03 | 558,101 | -1.01(-2.02%) |
Jul 02, 2008 | 51.26 | 51.79 | 49.80 | 50.04 | 697,712 | -0.32(-0.64%) |
Jul 01, 2008 | 50.61 | 51.06 | 49.54 | 50.36 | 871,253 | -0.06(-0.12%) |
Jun 30, 2008 | 50.16 | 51.54 | 49.74 | 50.42 | 418,462 | +0.19(+0.38%) |
Jun 27, 2008 | 50.03 | 50.90 | 49.72 | 50.23 | 598,993 | +0.12(+0.24%) |
Jun 26, 2008 | 49.82 | 50.38 | 49.41 | 50.11 | 325,877 | -0.10(-0.20%) |
Jun 25, 2008 | 49.42 | 50.21 | 48.78 | 50.21 | 486,012 | +0.61(+1.23%) |
Jun 24, 2008 | 50.81 | 51.13 | 49.50 | 49.60 | 601,473 | -1.67(-3.26%) |
Jun 23, 2008 | 51.94 | 51.99 | 51.05 | 51.27 | 226,917 | -0.19(-0.37%) |
Jun 20, 2008 | 52.49 | 52.56 | 50.83 | 51.46 | 594,891 | -1.33(-2.52%) |
Jun 19, 2008 | 52.25 | 52.85 | 51.46 | 52.79 | 323,631 | +0.54(+1.03%) |
Jun 18, 2008 | 52.30 | 54.40 | 51.88 | 52.25 | 657,636 | -0.28(-0.53%) |
Jun 17, 2008 | 52.11 | 52.54 | 51.39 | 52.53 | 335,671 | +0.43(+0.83%) |
Jun 16, 2008 | 52.25 | 52.50 | 51.25 | 52.10 | 455,648 | +0.88(+1.72%) |
Jun 13, 2008 | 51.15 | 51.51 | 50.58 | 51.22 | 374,809 | +0.41(+0.81%) |
Jun 12, 2008 | 50.31 | 51.34 | 50.11 | 50.81 | 459,193 | +0.73(+1.46%) |
Jun 11, 2008 | 49.35 | 50.18 | 48.50 | 50.08 | 526,022 | +0.40(+0.81%) |
Jun 10, 2008 | 49.18 | 50.05 | 48.50 | 49.68 | 542,400 | +0.51(+1.04%) |
Jun 09, 2008 | 49.48 | 49.77 | 48.26 | 49.17 | 387,594 | -0.47(-0.95%) |
Jun 06, 2008 | 51.57 | 51.57 | 49.57 | 49.64 | 319,753 | -2.39(-4.59%) |
Jun 05, 2008 | 50.29 | 52.44 | 50.20 | 52.03 | 474,698 | +1.93(+3.85%) |
Jun 04, 2008 | 50.60 | 50.64 | 48.80 | 50.10 | 434,661 | -0.79(-1.55%) |
Jun 03, 2008 | 50.24 | 51.68 | 50.24 | 50.89 | 548,525 | +0.59(+1.17%) |
Jun 02, 2008 | 50.50 | 50.69 | 49.48 | 50.30 | 425,661 | -0.51(-1.00%) |
May 30, 2008 | 51.65 | 51.65 | 50.51 | 50.81 | 373,189 | -0.63(-1.22%) |
May 29, 2008 | 50.83 | 52.36 | 50.83 | 51.44 | 431,084 | +0.55(+1.08%) |
May 28, 2008 | 51.81 | 52.00 | 50.39 | 50.89 | 363,757 | -0.76(-1.47%) |
May 27, 2008 | 51.14 | 51.70 | 50.11 | 51.65 | 290,271 | +0.48(+0.94%) |
May 26, 2008 | 52.55 | 52.88 | 51.08 | 51.17 | 355,947 | +0.00(+0.00%) |
May 23, 2008 | 52.55 | 52.88 | 51.08 | 51.17 | 355,947 | -1.38(-2.63%) |
May 22, 2008 | 52.00 | 53.00 | 51.64 | 52.55 | 270,349 | +0.55(+1.06%) |
May 21, 2008 | 52.67 | 53.50 | 51.42 | 52.00 | 452,320 | -0.41(-0.78%) |
May 20, 2008 | 52.19 | 52.86 | 51.65 | 52.41 | 604,072 | +0.19(+0.36%) |
May 19, 2008 | 52.38 | 52.94 | 51.75 | 52.22 | 354,082 | -0.16(-0.31%) |
May 16, 2008 | 51.86 | 52.41 | 51.22 | 52.38 | 503,475 | +0.83(+1.61%) |
May 15, 2008 | 51.30 | 51.65 | 50.05 | 51.55 | 321,136 | +0.13(+0.25%) |
May 14, 2008 | 52.34 | 52.50 | 51.30 | 51.42 | 408,054 | -0.57(-1.10%) |
May 13, 2008 | 52.54 | 52.68 | 51.54 | 51.99 | 292,203 | -0.69(-1.31%) |
May 12, 2008 | 52.86 | 53.13 | 51.91 | 52.68 | 352,813 | -0.20(-0.38%) |
May 09, 2008 | 51.61 | 52.97 | 51.30 | 52.88 | 416,408 | +0.94(+1.81%) |
May 08, 2008 | 51.43 | 52.08 | 51.22 | 51.94 | 247,790 | +0.56(+1.09%) |
May 07, 2008 | 51.41 | 52.47 | 51.21 | 51.38 | 246,401 | -0.18(-0.35%) |
May 06, 2008 | 51.77 | 52.44 | 51.24 | 51.56 | 382,381 | -0.10(-0.19%) |
May 05, 2008 | 51.26 | 51.75 | 50.60 | 51.66 | 483,206 | +0.03(+0.06%) |
May 02, 2008 | 52.52 | 53.50 | 51.42 | 51.63 | 986,790 | -0.71(-1.36%) |
May 01, 2008 | 51.56 | 52.90 | 50.60 | 52.34 | 726,947 | +0.54(+1.04%) |
Apr 30, 2008 | 48.01 | 52.90 | 48.01 | 51.80 | 1,982,608 | +4.71(+10.00%) |
Apr 29, 2008 | 47.49 | 47.75 | 46.29 | 47.09 | 689,590 | -0.55(-1.15%) |
Apr 28, 2008 | 47.54 | 49.54 | 47.07 | 47.64 | 1,435,069 | +1.01(+2.17%) |
Apr 25, 2008 | 46.05 | 46.99 | 45.78 | 46.63 | 389,918 | +0.98(+2.15%) |
Apr 24, 2008 | 45.29 | 46.05 | 44.46 | 45.65 | 413,228 | +0.47(+1.04%) |
Apr 23, 2008 | 43.92 | 45.84 | 43.01 | 45.18 | 501,802 | +2.45(+5.73%) |
Apr 22, 2008 | 43.51 | 43.82 | 42.07 | 42.73 | 371,012 | -1.07(-2.44%) |
Apr 21, 2008 | 43.09 | 43.90 | 43.09 | 43.80 | 442,933 | +0.74(+1.72%) |
Apr 18, 2008 | 42.83 | 43.42 | 42.29 | 43.06 | 305,942 | +1.00(+2.38%) |
Apr 17, 2008 | 42.45 | 42.56 | 41.97 | 42.06 | 309,569 | -0.34(-0.80%) |
Apr 16, 2008 | 39.94 | 42.73 | 39.77 | 42.40 | 911,944 | +3.00(+7.61%) |
Apr 15, 2008 | 38.71 | 39.42 | 38.71 | 39.40 | 329,183 | +0.87(+2.26%) |
Apr 14, 2008 | 39.75 | 39.87 | 38.26 | 38.53 | 511,302 | -1.41(-3.53%) |
Apr 11, 2008 | 39.88 | 40.65 | 39.83 | 39.94 | 358,275 | -0.79(-1.94%) |
Apr 10, 2008 | 40.58 | 41.17 | 40.01 | 40.73 | 253,894 | +0.40(+0.99%) |
Apr 09, 2008 | 40.30 | 40.64 | 39.86 | 40.33 | 288,446 | +0.17(+0.42%) |
Apr 08, 2008 | 39.45 | 40.16 | 39.15 | 40.16 | 456,671 | +0.83(+2.11%) |
Apr 07, 2008 | 41.39 | 41.53 | 39.11 | 39.33 | 596,580 | -2.36(-5.66%) |
Apr 04, 2008 | 41.40 | 41.97 | 41.14 | 41.69 | 242,365 | +0.18(+0.43%) |
Apr 03, 2008 | 41.47 | 41.51 | 40.80 | 41.51 | 410,818 | +0.19(+0.46%) |
Apr 02, 2008 | 41.44 | 41.93 | 41.07 | 41.32 | 329,588 | -0.05(-0.12%) |
Apr 01, 2008 | 39.67 | 41.40 | 39.67 | 41.37 | 627,961 | +2.03(+5.16%) |
Mar 31, 2008 | 37.32 | 39.59 | 37.32 | 39.34 | 557,767 | +2.22(+5.98%) |
Mar 28, 2008 | 38.83 | 39.66 | 36.98 | 37.12 | 779,851 | -1.55(-4.01%) |
Mar 27, 2008 | 39.75 | 39.75 | 38.51 | 38.67 | 375,020 | -0.96(-2.42%) |
Mar 26, 2008 | 39.75 | 39.90 | 39.38 | 39.63 | 284,374 | -0.20(-0.50%) |
Mar 25, 2008 | 39.95 | 40.14 | 39.40 | 39.83 | 561,982 | +0.20(+0.50%) |
Mar 24, 2008 | 39.85 | 39.95 | 39.30 | 39.63 | 731,332 | +0.58(+1.49%) |
Mar 21, 2008 | 37.83 | 39.20 | 37.48 | 39.05 | 1,103,988 | +0.00(+0.00%) |
Mar 20, 2008 | 37.83 | 39.20 | 37.48 | 39.05 | 1,104,456 | +1.59(+4.24%) |
Mar 19, 2008 | 37.61 | 38.50 | 37.45 | 37.46 | 367,058 | +0.21(+0.56%) |
Mar 18, 2008 | 37.41 | 37.75 | 36.56 | 37.25 | 737,785 | +0.29(+0.78%) |
Mar 17, 2008 | 36.74 | 37.88 | 36.18 | 36.96 | 426,782 | -0.40(-1.07%) |
Mar 14, 2008 | 38.84 | 38.84 | 36.70 | 37.36 | 613,545 | -1.23(-3.19%) |
Mar 13, 2008 | 37.87 | 38.70 | 36.76 | 38.59 | 660,619 | +0.57(+1.50%) |
Mar 12, 2008 | 39.07 | 39.10 | 37.82 | 38.02 | 584,118 | -0.89(-2.29%) |
Mar 11, 2008 | 39.55 | 39.88 | 38.18 | 38.91 | 1,218,571 | -0.42(-1.07%) |
Mar 10, 2008 | 39.17 | 39.93 | 38.80 | 39.33 | 734,975 | +0.40(+1.03%) |
Mar 07, 2008 | 40.04 | 40.18 | 38.69 | 38.93 | 680,120 | -1.60(-3.95%) |
Mar 06, 2008 | 42.27 | 42.94 | 40.47 | 40.53 | 671,619 | -1.99(-4.68%) |
Mar 05, 2008 | 42.05 | 43.23 | 42.05 | 42.52 | 319,275 | +0.51(+1.21%) |
Mar 04, 2008 | 43.37 | 43.68 | 42.00 | 42.01 | 838,685 | -1.04(-2.42%) |
Mar 03, 2008 | 42.98 | 43.47 | 41.67 | 43.05 | 829,352 | +0.27(+0.63%) |
Feb 29, 2008 | 45.20 | 45.21 | 42.13 | 42.78 | 1,037,963 | -3.06(-6.68%) |
Feb 28, 2008 | 46.45 | 46.48 | 45.26 | 45.84 | 550,611 | -0.73(-1.57%) |
Feb 27, 2008 | 46.58 | 48.67 | 44.66 | 46.57 | 1,022,448 | -0.79(-1.67%) |
Feb 26, 2008 | 47.73 | 48.45 | 46.79 | 47.36 | 462,211 | -0.35(-0.73%) |
Feb 25, 2008 | 45.76 | 47.88 | 45.72 | 47.71 | 482,531 | +1.78(+3.88%) |
Feb 22, 2008 | 47.56 | 48.09 | 45.61 | 45.93 | 403,869 | -1.57(-3.31%) |
Feb 21, 2008 | 47.50 | 48.54 | 47.00 | 47.50 | 524,544 | +0.02(+0.04%) |
Feb 20, 2008 | 46.83 | 47.72 | 46.12 | 47.48 | 599,845 | +1.98(+4.35%) |
Feb 19, 2008 | 44.06 | 47.67 | 44.01 | 45.50 | 1,048,739 | +2.14(+4.94%) |
Feb 18, 2008 | 42.92 | 43.47 | 42.23 | 43.36 | 372,822 | +0.00(+0.00%) |
Feb 15, 2008 | 42.92 | 43.47 | 42.23 | 43.36 | 372,822 | +0.24(+0.56%) |
Feb 14, 2008 | 45.32 | 45.32 | 43.12 | 43.12 | 312,217 | -2.08(-4.60%) |
Feb 13, 2008 | 43.98 | 45.33 | 43.73 | 45.20 | 349,401 | +1.56(+3.57%) |
Feb 12, 2008 | 43.55 | 44.11 | 42.80 | 43.64 | 406,449 | +0.24(+0.55%) |
Feb 11, 2008 | 44.55 | 44.75 | 43.38 | 43.40 | 261,745 | -1.22(-2.73%) |
Feb 08, 2008 | 43.94 | 44.99 | 43.19 | 44.62 | 424,452 | +0.52(+1.18%) |
Feb 07, 2008 | 42.10 | 44.12 | 42.03 | 44.10 | 547,619 | +1.84(+4.35%) |
Feb 06, 2008 | 43.73 | 43.82 | 42.05 | 42.26 | 431,120 | -1.07(-2.47%) |
Feb 05, 2008 | 44.07 | 44.95 | 43.29 | 43.33 | 306,277 | -0.78(-1.77%) |
Feb 04, 2008 | 43.07 | 44.89 | 42.89 | 44.11 | 351,816 | +1.07(+2.49%) |
Feb 01, 2008 | 42.83 | 43.08 | 42.07 | 43.04 | 471,088 | +0.41(+0.96%) |
Jan 31, 2008 | 43.34 | 43.89 | 42.33 | 42.63 | 743,876 | -1.11(-2.54%) |
Jan 30, 2008 | 44.89 | 45.26 | 43.53 | 43.74 | 372,505 | -1.30(-2.89%) |
Jan 29, 2008 | 44.72 | 45.68 | 44.26 | 45.04 | 482,355 | +0.29(+0.65%) |
Jan 28, 2008 | 44.88 | 45.06 | 44.00 | 44.75 | 633,673 | -0.32(-0.71%) |
Jan 25, 2008 | 44.34 | 45.80 | 44.02 | 45.07 | 497,627 | +1.12(+2.55%) |
Jan 24, 2008 | 45.57 | 46.08 | 43.83 | 43.95 | 712,299 | -1.88(-4.10%) |
Jan 23, 2008 | 44.55 | 45.99 | 44.00 | 45.83 | 587,671 | +0.26(+0.57%) |
Jan 22, 2008 | 45.00 | 46.39 | 41.01 | 45.57 | 701,001 | -1.29(-2.75%) |
Jan 21, 2008 | 48.00 | 48.81 | 46.52 | 46.86 | 447,515 | +0.00(+0.00%) |
Jan 18, 2008 | 48.00 | 48.81 | 46.52 | 46.86 | 447,515 | -1.39(-2.88%) |
Jan 17, 2008 | 48.17 | 49.24 | 47.99 | 48.25 | 730,529 | -0.23(-0.47%) |
Jan 16, 2008 | 47.42 | 48.99 | 47.10 | 48.48 | 443,162 | +0.79(+1.66%) |
Jan 15, 2008 | 47.83 | 48.29 | 47.42 | 47.69 | 719,484 | +0.00(+0.00%) |
Jan 14, 2008 | 47.00 | 47.75 | 46.04 | 47.69 | 402,937 | +1.14(+2.45%) |
Jan 11, 2008 | 46.75 | 47.01 | 46.21 | 46.55 | 370,676 | -0.36(-0.77%) |
Jan 10, 2008 | 46.52 | 47.11 | 46.14 | 46.91 | 269,872 | -0.34(-0.72%) |
Jan 09, 2008 | 45.58 | 47.57 | 45.46 | 47.25 | 529,592 | +1.52(+3.32%) |
Jan 08, 2008 | 48.28 | 48.72 | 45.48 | 45.73 | 627,122 | -2.42(-5.03%) |
Jan 07, 2008 | 47.68 | 48.62 | 47.44 | 48.15 | 505,123 | +1.61(+3.46%) |
Jan 04, 2008 | 47.09 | 47.83 | 46.08 | 46.54 | 539,367 | -2.36(-4.83%) |
Jan 03, 2008 | 48.86 | 49.49 | 48.60 | 48.90 | 594,645 | +0.55(+1.14%) |
Jan 02, 2008 | 49.69 | 49.99 | 47.89 | 48.35 | 829,843 | -0.17(-0.35%) |
Jan 01, 2008 | 48.84 | 49.08 | 48.06 | 48.52 | 369,538 | +0.00(+0.00%) |
Dec 31, 2007 | 48.84 | 49.08 | 48.06 | 48.52 | 369,538 | -0.36(-0.74%) |
Dec 28, 2007 | 48.78 | 49.10 | 48.65 | 48.88 | 497,029 | +0.14(+0.29%) |
Dec 27, 2007 | 49.54 | 49.54 | 48.70 | 48.74 | 413,099 | -0.45(-0.91%) |
Dec 26, 2007 | 48.70 | 49.58 | 47.59 | 49.19 | 452,364 | +0.64(+1.32%) |
Dec 24, 2007 | 48.97 | 48.97 | 48.22 | 48.55 | 168,788 | +0.00(+0.00%) |
Dec 21, 2007 | 49.10 | 49.79 | 47.63 | 48.55 | 1,084,771 | +0.12(+0.25%) |
Dec 20, 2007 | 46.31 | 48.61 | 46.31 | 48.43 | 765,199 | +2.11(+4.56%) |
Dec 19, 2007 | 45.28 | 46.57 | 45.12 | 46.32 | 492,914 | +0.99(+2.18%) |
Dec 18, 2007 | 42.69 | 45.33 | 42.44 | 45.33 | 443,003 | +3.17(+7.52%) |
Dec 17, 2007 | 44.08 | 44.08 | 42.16 | 42.16 | 323,005 | -2.25(-5.07%) |
Dec 14, 2007 | 44.92 | 44.97 | 43.54 | 44.41 | 307,029 | -0.54(-1.20%) |
Dec 13, 2007 | 44.08 | 44.97 | 44.01 | 44.95 | 353,799 | +0.80(+1.81%) |
Dec 12, 2007 | 44.61 | 44.99 | 43.40 | 44.15 | 318,831 | +0.09(+0.20%) |
Dec 11, 2007 | 44.04 | 44.94 | 43.80 | 44.06 | 279,339 | +0.22(+0.50%) |
Dec 10, 2007 | 43.70 | 44.40 | 43.35 | 43.84 | 322,091 | +0.51(+1.18%) |
Dec 07, 2007 | 46.48 | 46.68 | 42.53 | 43.33 | 832,408 | -2.67(-5.80%) |
Dec 06, 2007 | 44.20 | 46.68 | 44.09 | 46.00 | 442,013 | +1.80(+4.07%) |
Dec 05, 2007 | 44.16 | 44.39 | 43.66 | 44.20 | 280,901 | +0.81(+1.87%) |
Dec 04, 2007 | 44.00 | 44.21 | 43.31 | 43.39 | 282,202 | -0.81(-1.83%) |
Dec 03, 2007 | 42.89 | 44.76 | 42.56 | 44.20 | 355,104 | +1.54(+3.61%) |
Nov 30, 2007 | 42.71 | 43.64 | 42.45 | 42.66 | 302,973 | +0.37(+0.87%) |
Nov 29, 2007 | 42.36 | 43.15 | 42.05 | 42.29 | 250,538 | -0.11(-0.26%) |
Nov 28, 2007 | 42.27 | 42.58 | 41.97 | 42.40 | 351,835 | +0.40(+0.95%) |
Nov 27, 2007 | 42.04 | 42.37 | 41.60 | 42.00 | 245,304 | +0.05(+0.12%) |
Nov 26, 2007 | 42.99 | 43.26 | 41.82 | 41.95 | 187,898 | -0.79(-1.85%) |
Nov 23, 2007 | 42.21 | 43.23 | 42.15 | 42.74 | 68,890 | +0.86(+2.05%) |
Nov 21, 2007 | 42.47 | 42.58 | 41.56 | 41.88 | 273,272 | -0.75(-1.76%) |
Nov 20, 2007 | 42.82 | 43.00 | 42.00 | 42.63 | 467,104 | -0.20(-0.47%) |
Nov 19, 2007 | 43.52 | 43.81 | 42.80 | 42.83 | 217,160 | -0.60(-1.38%) |
Nov 16, 2007 | 43.43 | 43.72 | 43.00 | 43.43 | 181,454 | +0.09(+0.21%) |
Nov 15, 2007 | 44.06 | 44.10 | 43.01 | 43.34 | 286,719 | -0.95(-2.14%) |
Nov 14, 2007 | 43.95 | 45.02 | 43.73 | 44.29 | 467,685 | +0.42(+0.96%) |
Nov 13, 2007 | 42.47 | 44.00 | 42.36 | 43.87 | 676,873 | +1.51(+3.56%) |
Nov 12, 2007 | 41.54 | 42.59 | 41.50 | 42.36 | 406,394 | +0.96(+2.32%) |
Nov 09, 2007 | 41.25 | 41.83 | 41.02 | 41.40 | 363,051 | -0.48(-1.15%) |
Nov 08, 2007 | 42.06 | 42.40 | 40.56 | 41.88 | 461,563 | +0.34(+0.82%) |
Nov 07, 2007 | 42.09 | 42.29 | 41.50 | 41.54 | 322,210 | -0.99(-2.33%) |
Nov 06, 2007 | 42.08 | 42.53 | 41.56 | 42.53 | 292,122 | +0.68(+1.62%) |
Nov 05, 2007 | 41.82 | 42.97 | 41.24 | 41.85 | 422,403 | -0.90(-2.11%) |
Nov 02, 2007 | 42.87 | 43.29 | 42.44 | 42.75 | 365,212 | +0.30(+0.71%) |