Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 22.15 | 23.65 | 21.80 | 23.15 | 7,456 | -0.85(-3.54%) |
Oct 30, 2008 | 23.85 | 24.00 | 23.00 | 24.00 | 2,295 | -1.50(-5.88%) |
Oct 29, 2008 | 24.15 | 25.50 | 23.95 | 25.50 | 16,570 | +1.26(+5.20%) |
Oct 28, 2008 | 22.65 | 24.24 | 22.26 | 24.24 | 20,566 | +2.94(+13.80%) |
Oct 27, 2008 | 20.90 | 21.90 | 20.76 | 21.30 | 38,001 | -3.85(-15.31%) |
Oct 24, 2008 | 25.15 | 25.15 | 23.40 | 25.15 | 4,306 | -1.30(-4.91%) |
Oct 23, 2008 | 26.45 | 29.35 | 25.37 | 26.45 | 39,513 | -0.75(-2.76%) |
Oct 22, 2008 | 27.20 | 28.50 | 27.20 | 27.20 | 937 | -1.70(-5.88%) |
Oct 21, 2008 | 28.90 | 30.20 | 28.73 | 28.90 | 7,343 | +0.15(+0.52%) |
Oct 20, 2008 | 28.75 | 29.43 | 28.37 | 28.75 | 5,464 | +1.60(+5.89%) |
Oct 17, 2008 | 27.15 | 28.35 | 26.67 | 27.15 | 11,699 | -0.65(-2.34%) |
Oct 16, 2008 | 27.80 | 28.50 | 26.80 | 27.80 | 10,213 | +1.39(+5.26%) |
Oct 15, 2008 | 26.41 | 27.65 | 26.41 | 26.41 | 2,802 | -1.19(-4.31%) |
Oct 14, 2008 | 28.80 | 29.20 | 27.60 | 27.60 | 4,215 | -1.20(-4.17%) |
Oct 13, 2008 | 28.80 | 28.95 | 27.45 | 28.80 | 14,634 | +3.32(+13.03%) |
Oct 10, 2008 | 25.48 | 26.61 | 24.99 | 25.48 | 11,541 | -3.52(-12.14%) |
Oct 09, 2008 | 29.00 | 31.70 | 29.00 | 29.00 | 11,765 | -1.45(-4.76%) |
Oct 08, 2008 | 30.45 | 32.60 | 30.45 | 30.45 | 5,792 | +0.45(+1.50%) |
Oct 07, 2008 | 31.15 | 33.25 | 30.00 | 30.00 | 15,110 | -1.15(-3.69%) |
Oct 06, 2008 | 31.15 | 33.85 | 31.15 | 31.15 | 7,060 | -3.34(-9.68%) |
Oct 03, 2008 | 34.49 | 34.91 | 33.75 | 34.49 | 2,031 | +0.84(+2.50%) |
Oct 02, 2008 | 33.65 | 35.05 | 33.65 | 33.65 | 16,176 | -1.95(-5.48%) |
Oct 01, 2008 | 35.60 | 35.60 | 34.36 | 35.60 | 26,126 | +0.85(+2.45%) |
Sep 30, 2008 | 34.75 | 35.80 | 34.55 | 34.75 | 5,662 | +0.71(+2.09%) |
Sep 29, 2008 | 37.35 | 35.96 | 34.04 | 34.04 | 6,078 | -3.31(-8.86%) |
Sep 26, 2008 | 37.35 | 38.08 | 37.22 | 37.35 | 8,282 | -0.16(-0.43%) |
Sep 25, 2008 | 37.51 | 37.51 | 37.51 | 37.51 | 0 | +0.00(+0.00%) |
Sep 24, 2008 | 37.51 | 38.25 | 37.51 | 37.51 | 6,676 | -1.21(-3.13%) |
Sep 23, 2008 | 38.95 | 40.35 | 38.72 | 38.72 | 16,036 | -0.23(-0.59%) |
Sep 22, 2008 | 38.95 | 40.15 | 38.75 | 38.95 | 5,236 | -0.25(-0.64%) |
Sep 19, 2008 | 39.20 | 39.20 | 37.20 | 39.20 | 42,695 | +2.65(+7.25%) |
Sep 18, 2008 | 36.55 | 38.04 | 36.20 | 36.55 | 6,965 | -0.94(-2.51%) |
Sep 17, 2008 | 37.49 | 38.39 | 36.60 | 37.49 | 10,245 | -1.62(-4.14%) |
Sep 16, 2008 | 39.11 | 39.38 | 38.05 | 39.11 | 3,354 | -0.29(-0.74%) |
Sep 15, 2008 | 39.40 | 40.14 | 39.25 | 39.40 | 4,225 | -1.70(-4.14%) |
Sep 12, 2008 | 41.10 | 41.63 | 40.58 | 41.10 | 13,558 | -0.31(-0.75%) |
Sep 11, 2008 | 41.41 | 41.43 | 40.20 | 41.41 | 7,724 | -0.59(-1.40%) |
Sep 10, 2008 | 42.00 | 42.10 | 41.70 | 42.00 | 2,966 | -0.40(-0.94%) |
Sep 09, 2008 | 42.40 | 42.45 | 41.50 | 42.40 | 3,283 | +0.25(+0.59%) |
Sep 08, 2008 | 42.15 | 42.35 | 42.10 | 42.15 | 7,259 | -0.05(-0.12%) |
Sep 05, 2008 | 42.20 | 42.20 | 41.59 | 42.20 | 4,558 | -0.75(-1.75%) |
Sep 04, 2008 | 42.95 | 43.10 | 42.62 | 42.95 | 2,033 | -0.30(-0.69%) |
Sep 03, 2008 | 43.25 | 43.50 | 43.05 | 43.25 | 3,737 | +0.45(+1.05%) |
Sep 02, 2008 | 42.80 | 43.49 | 42.80 | 42.80 | 9,152 | -0.05(-0.12%) |
Aug 29, 2008 | 42.85 | 43.20 | 42.85 | 42.85 | 1,285 | -0.20(-0.46%) |
Aug 28, 2008 | 43.05 | 43.10 | 42.60 | 43.05 | 8,631 | +0.00(+0.00%) |
Aug 27, 2008 | 43.05 | 43.20 | 42.55 | 43.05 | 2,453 | +0.16(+0.37%) |
Aug 26, 2008 | 42.89 | 42.99 | 42.45 | 42.89 | 38,724 | +0.79(+1.88%) |
Aug 25, 2008 | 42.10 | 42.45 | 41.80 | 42.10 | 65,088 | +1.05(+2.56%) |
Aug 22, 2008 | 41.05 | 41.09 | 40.54 | 41.05 | 2,175 | +0.45(+1.11%) |
Aug 21, 2008 | 40.60 | 41.05 | 40.46 | 40.60 | 3,068 | +1.00(+2.53%) |
Aug 20, 2008 | 39.60 | 39.75 | 39.15 | 39.60 | 1,840 | +0.91(+2.35%) |
Aug 19, 2008 | 39.20 | 39.10 | 38.29 | 38.69 | 2,862 | -0.51(-1.30%) |
Aug 18, 2008 | 39.20 | 39.70 | 39.20 | 39.20 | 3,804 | +0.30(+0.77%) |
Aug 15, 2008 | 38.90 | 38.90 | 38.78 | 38.90 | 2,805 | -0.35(-0.89%) |
Aug 14, 2008 | 39.25 | 40.15 | 39.25 | 39.25 | 18,393 | -0.24(-0.61%) |
Aug 13, 2008 | 39.49 | 39.49 | 39.19 | 39.49 | 2,626 | +0.37(+0.95%) |
Aug 12, 2008 | 39.20 | 39.39 | 39.00 | 39.12 | 5,365 | -0.08(-0.20%) |
Aug 11, 2008 | 39.20 | 39.65 | 38.80 | 39.20 | 3,306 | -1.25(-3.09%) |
Aug 08, 2008 | 40.45 | 40.85 | 40.25 | 40.45 | 4,848 | -0.65(-1.58%) |
Aug 07, 2008 | 41.10 | 42.10 | 41.10 | 41.10 | 5,885 | -0.44(-1.06%) |
Aug 06, 2008 | 41.54 | 41.54 | 40.84 | 41.54 | 3,622 | +0.75(+1.84%) |
Aug 05, 2008 | 40.79 | 41.20 | 40.55 | 40.79 | 3,013 | -0.26(-0.63%) |
Aug 04, 2008 | 41.05 | 41.45 | 41.05 | 41.05 | 965 | -0.25(-0.61%) |
Aug 01, 2008 | 41.30 | 41.65 | 40.90 | 41.30 | 5,281 | -0.42(-1.01%) |
Jul 31, 2008 | 40.50 | 42.30 | 40.20 | 41.72 | 7,545 | +1.22(+3.01%) |
Jul 30, 2008 | 40.28 | 40.82 | 40.45 | 40.50 | 4,267 | +0.22(+0.55%) |
Jul 29, 2008 | 40.28 | 40.40 | 39.80 | 40.28 | 1,527 | +0.38(+0.95%) |
Jul 28, 2008 | 39.90 | 39.95 | 39.90 | 39.90 | 916 | -0.85(-2.09%) |
Jul 25, 2008 | 40.75 | 41.00 | 40.40 | 40.75 | 995 | -1.20(-2.86%) |
Jul 24, 2008 | 41.95 | 42.70 | 40.90 | 41.95 | 3,789 | -1.00(-2.33%) |
Jul 23, 2008 | 42.95 | 43.55 | 42.95 | 42.95 | 2,664 | -0.65(-1.49%) |
Jul 22, 2008 | 43.60 | 43.78 | 42.30 | 43.60 | 6,105 | +0.10(+0.23%) |
Jul 21, 2008 | 42.90 | 43.75 | 43.49 | 43.50 | 1,884 | +0.60(+1.40%) |
Jul 18, 2008 | 42.90 | 43.30 | 41.98 | 42.90 | 4,164 | +0.86(+2.05%) |
Jul 17, 2008 | 42.52 | 42.70 | 41.20 | 42.04 | 11,249 | -0.48(-1.13%) |
Jul 16, 2008 | 42.52 | 42.52 | 41.47 | 42.52 | 2,778 | +0.07(+0.16%) |
Jul 15, 2008 | 42.45 | 43.10 | 42.35 | 42.45 | 10,178 | -0.80(-1.85%) |
Jul 14, 2008 | 43.25 | 43.80 | 43.25 | 43.25 | 2,928 | +0.24(+0.56%) |
Jul 11, 2008 | 43.01 | 43.75 | 43.01 | 43.01 | 6,330 | -0.93(-2.12%) |
Jul 10, 2008 | 43.94 | 43.94 | 43.30 | 43.94 | 4,124 | -0.81(-1.81%) |
Jul 09, 2008 | 44.75 | 45.45 | 44.75 | 44.75 | 2,308 | -0.10(-0.22%) |
Jul 08, 2008 | 44.85 | 45.06 | 44.45 | 44.85 | 2,944 | +0.25(+0.56%) |
Jul 07, 2008 | 44.60 | 45.25 | 44.60 | 44.60 | 1,392 | -0.90(-1.98%) |
Jul 04, 2008 | 45.50 | 45.70 | 45.50 | 45.50 | 2,357 | +0.00(+0.00%) |
Jul 03, 2008 | 45.50 | 45.70 | 45.50 | 45.50 | 2,357 | +0.95(+2.13%) |
Jul 02, 2008 | 44.55 | 45.05 | 44.55 | 44.55 | 1,946 | +1.70(+3.97%) |
Jul 01, 2008 | 42.85 | 43.69 | 42.85 | 42.85 | 5,536 | -0.40(-0.92%) |
Jun 30, 2008 | 43.25 | 43.35 | 43.25 | 43.25 | 1,047 | +0.40(+0.93%) |
Jun 27, 2008 | 42.85 | 44.00 | 42.85 | 42.85 | 4,153 | +0.35(+0.82%) |
Jun 26, 2008 | 42.50 | 43.60 | 42.40 | 42.50 | 5,312 | -0.75(-1.73%) |
Jun 25, 2008 | 43.25 | 43.60 | 42.45 | 43.25 | 4,331 | +1.25(+2.98%) |
Jun 24, 2008 | 42.00 | 42.55 | 41.75 | 42.00 | 16,649 | -0.75(-1.75%) |
Jun 23, 2008 | 42.00 | 42.75 | 42.05 | 42.75 | 2,201 | +0.75(+1.79%) |
Jun 20, 2008 | 42.00 | 42.85 | 42.00 | 42.00 | 2,097 | -1.55(-3.56%) |
Jun 19, 2008 | 43.55 | 44.25 | 43.55 | 43.55 | 4,107 | -0.82(-1.85%) |
Jun 18, 2008 | 44.37 | 44.60 | 43.70 | 44.37 | 13,605 | -0.18(-0.40%) |
Jun 17, 2008 | 44.55 | 44.70 | 44.35 | 44.55 | 13,903 | +0.20(+0.45%) |
Jun 16, 2008 | 44.35 | 44.35 | 43.70 | 44.35 | 2,009 | -1.19(-2.61%) |
Jun 13, 2008 | 45.54 | 46.00 | 44.75 | 45.54 | 21,969 | -0.61(-1.32%) |
Jun 12, 2008 | 46.15 | 46.20 | 45.65 | 46.15 | 19,293 | -0.65(-1.39%) |
Jun 11, 2008 | 46.80 | 47.45 | 46.55 | 46.80 | 12,043 | -1.35(-2.80%) |
Jun 10, 2008 | 48.15 | 48.15 | 47.65 | 48.15 | 20,261 | +0.55(+1.16%) |
Jun 09, 2008 | 47.60 | 48.35 | 47.30 | 47.60 | 12,210 | -0.65(-1.35%) |
Jun 06, 2008 | 48.25 | 48.75 | 48.05 | 48.25 | 1,392 | -0.55(-1.13%) |
Jun 05, 2008 | 48.80 | 48.80 | 48.00 | 48.80 | 9,883 | +2.95(+6.43%) |
Jun 04, 2008 | 45.85 | 46.65 | 45.66 | 45.85 | 3,431 | -0.12(-0.26%) |
Jun 03, 2008 | 45.97 | 46.80 | 45.97 | 45.97 | 5,702 | -1.88(-3.93%) |
Jun 02, 2008 | 47.85 | 47.90 | 47.01 | 47.85 | 4,543 | -0.06(-0.13%) |
May 30, 2008 | 48.56 | 48.50 | 47.61 | 47.91 | 4,776 | -0.65(-1.34%) |
May 29, 2008 | 48.56 | 49.00 | 48.55 | 48.56 | 1,424 | +0.06(+0.12%) |
May 28, 2008 | 48.50 | 48.60 | 48.01 | 48.50 | 2,455 | +0.83(+1.74%) |
May 27, 2008 | 49.35 | 48.00 | 46.25 | 47.67 | 29,853 | -1.68(-3.40%) |
May 26, 2008 | 49.35 | 49.80 | 48.55 | 49.35 | 6,036 | +0.00(+0.00%) |
May 23, 2008 | 49.35 | 49.80 | 48.55 | 49.35 | 6,036 | +1.95(+4.11%) |
May 22, 2008 | 47.40 | 47.60 | 47.10 | 47.40 | 961 | +0.00(+0.00%) |
May 21, 2008 | 47.40 | 49.95 | 46.55 | 47.40 | 3,615 | -3.55(-6.97%) |
May 20, 2008 | 50.95 | 51.25 | 50.25 | 50.95 | 1,573 | +0.60(+1.19%) |
May 19, 2008 | 50.50 | 50.69 | 50.25 | 50.35 | 11,627 | -0.15(-0.30%) |
May 16, 2008 | 50.50 | 50.50 | 49.75 | 50.50 | 1,718 | -0.50(-0.98%) |
May 15, 2008 | 51.00 | 51.00 | 50.65 | 51.00 | 6,733 | +1.50(+3.03%) |
May 14, 2008 | 49.25 | 49.90 | 49.50 | 49.50 | 1,752 | +0.25(+0.51%) |
May 13, 2008 | 49.25 | 49.90 | 48.60 | 49.25 | 1,765 | +1.20(+2.50%) |
May 12, 2008 | 48.05 | 48.05 | 47.00 | 48.05 | 2,933 | +0.20(+0.42%) |
May 09, 2008 | 45.95 | 47.85 | 47.45 | 47.85 | 1,425 | +1.90(+4.13%) |
May 08, 2008 | 45.95 | 46.85 | 45.75 | 45.95 | 44,259 | -0.90(-1.92%) |
May 07, 2008 | 46.85 | 47.20 | 46.70 | 46.85 | 5,565 | +0.10(+0.21%) |
May 06, 2008 | 46.75 | 47.10 | 46.50 | 46.75 | 4,776 | -1.70(-3.51%) |
May 05, 2008 | 48.45 | 48.45 | 48.10 | 48.45 | 1,110 | -0.65(-1.32%) |
May 02, 2008 | 49.85 | 49.30 | 48.20 | 49.10 | 4,237 | -0.75(-1.50%) |
May 01, 2008 | 49.85 | 49.95 | 48.80 | 49.85 | 5,773 | -0.20(-0.40%) |
Apr 30, 2008 | 50.05 | 50.05 | 49.35 | 50.05 | 17,200 | +1.95(+4.05%) |
Apr 29, 2008 | 48.10 | 48.35 | 47.70 | 48.10 | 5,391 | -0.20(-0.41%) |
Apr 28, 2008 | 48.30 | 48.30 | 47.73 | 48.30 | 4,001 | +0.75(+1.58%) |
Apr 25, 2008 | 47.10 | 48.15 | 47.45 | 47.55 | 3,801 | +0.45(+0.96%) |
Apr 24, 2008 | 47.10 | 47.89 | 47.10 | 47.10 | 1,020 | -0.65(-1.36%) |
Apr 23, 2008 | 47.75 | 47.75 | 47.00 | 47.75 | 1,790 | -0.20(-0.42%) |
Apr 22, 2008 | 47.95 | 48.00 | 47.50 | 47.95 | 3,548 | +0.35(+0.74%) |
Apr 21, 2008 | 47.60 | 47.60 | 47.25 | 47.60 | 3,485 | -0.45(-0.94%) |
Apr 18, 2008 | 48.05 | 48.75 | 47.85 | 48.05 | 4,170 | +0.85(+1.80%) |
Apr 17, 2008 | 47.20 | 47.40 | 46.85 | 47.20 | 1,464 | +1.90(+4.19%) |
Apr 16, 2008 | 45.30 | 46.14 | 45.25 | 45.30 | 8,400 | +0.45(+1.00%) |
Apr 15, 2008 | 44.85 | 44.85 | 44.35 | 44.85 | 959 | +1.44(+3.32%) |
Apr 14, 2008 | 43.30 | 43.95 | 43.41 | 43.41 | 3,188 | +0.11(+0.25%) |
Apr 11, 2008 | 43.30 | 44.30 | 43.30 | 43.30 | 5,172 | +0.00(+0.00%) |
Apr 10, 2008 | 43.30 | 43.85 | 43.30 | 43.30 | 7,403 | -1.80(-3.99%) |
Apr 09, 2008 | 45.10 | 45.10 | 44.60 | 45.10 | 2,733 | +1.00(+2.27%) |
Apr 08, 2008 | 44.65 | 44.70 | 42.95 | 44.10 | 1,509 | -0.55(-1.23%) |
Apr 07, 2008 | 44.65 | 45.15 | 44.30 | 44.65 | 6,091 | +0.50(+1.13%) |
Apr 04, 2008 | 44.15 | 44.15 | 43.55 | 44.15 | 3,379 | +1.35(+3.15%) |
Apr 03, 2008 | 42.80 | 43.20 | 42.15 | 42.80 | 1,718 | +1.65(+4.01%) |
Apr 02, 2008 | 42.15 | 41.59 | 41.15 | 41.15 | 585 | -1.00(-2.37%) |
Apr 01, 2008 | 41.40 | 42.30 | 41.55 | 42.15 | 1,253 | +0.75(+1.81%) |
Mar 31, 2008 | 41.40 | 41.44 | 40.95 | 41.40 | 2,215 | -0.80(-1.90%) |
Mar 28, 2008 | 42.00 | 42.20 | 41.75 | 42.20 | 1,482 | +0.20(+0.48%) |
Mar 27, 2008 | 42.85 | 42.60 | 41.95 | 42.00 | 6,224 | -0.85(-1.98%) |
Mar 26, 2008 | 42.35 | 42.85 | 42.10 | 42.85 | 20,552 | +1.85(+4.51%) |
Mar 25, 2008 | 2.350 | 41.00 | 41.00 | 41.00 | 1,229 | +0.00(+0.00%) |
Mar 24, 2008 | 41.90 | 42.15 | 40.90 | 41.00 | 2,196 | -0.90(-2.15%) |
Mar 21, 2008 | 41.90 | 41.90 | 41.00 | 41.90 | 2,879 | +0.00(+0.00%) |
Mar 20, 2008 | 41.90 | 41.90 | 41.00 | 41.90 | 2,879 | -1.44(-3.32%) |
Mar 19, 2008 | 43.34 | 43.60 | 42.25 | 43.34 | 16,725 | -0.41(-0.94%) |
Mar 18, 2008 | 43.35 | 44.10 | 43.40 | 43.75 | 5,116 | +0.40(+0.92%) |
Mar 17, 2008 | 43.35 | 44.45 | 42.90 | 43.35 | 3,027 | -2.24(-4.91%) |
Mar 14, 2008 | 45.75 | 45.65 | 44.25 | 45.59 | 2,315 | -0.16(-0.35%) |
Mar 13, 2008 | 46.10 | 46.09 | 45.30 | 45.75 | 2,037 | -0.35(-0.76%) |
Mar 12, 2008 | 46.10 | 46.10 | 45.45 | 46.10 | 4,930 | +0.75(+1.65%) |
Mar 11, 2008 | 45.35 | 45.50 | 44.75 | 45.35 | 6,793 | +0.95(+2.14%) |
Mar 10, 2008 | 44.40 | 45.40 | 44.40 | 44.40 | 7,018 | +0.60(+1.37%) |
Mar 07, 2008 | 43.80 | 44.30 | 43.50 | 43.80 | 43,762 | -0.26(-0.59%) |
Mar 06, 2008 | 43.23 | 44.35 | 44.06 | 44.06 | 7,418 | +0.83(+1.92%) |
Mar 05, 2008 | 43.15 | 43.25 | 42.50 | 43.23 | 5,665 | +0.08(+0.19%) |
Mar 04, 2008 | 43.15 | 43.70 | 42.60 | 43.15 | 1,982 | -0.70(-1.60%) |
Mar 03, 2008 | 43.85 | 43.85 | 43.35 | 43.85 | 2,280 | -2.05(-4.47%) |
Feb 29, 2008 | 45.05 | 45.95 | 45.05 | 45.90 | 4,305 | +0.85(+1.89%) |
Feb 28, 2008 | 45.05 | 45.55 | 44.40 | 45.05 | 4,382 | -1.24(-2.68%) |
Feb 27, 2008 | 46.29 | 46.29 | 45.10 | 46.29 | 7,139 | -5.71(-10.98%) |
Feb 26, 2008 | 52.00 | 52.00 | 50.95 | 52.00 | 4,786 | -0.35(-0.67%) |
Feb 25, 2008 | 52.35 | 52.35 | 51.56 | 52.35 | 6,103 | +0.65(+1.26%) |
Feb 22, 2008 | 51.75 | 52.05 | 51.30 | 51.70 | 4,386 | -0.05(-0.10%) |
Feb 21, 2008 | 52.55 | 52.54 | 51.75 | 51.75 | 1,247 | -0.80(-1.52%) |
Feb 20, 2008 | 53.45 | 52.80 | 52.10 | 52.55 | 7,543 | -0.90(-1.68%) |
Feb 19, 2008 | 52.90 | 53.45 | 53.15 | 53.45 | 1,932 | +0.55(+1.04%) |
Feb 18, 2008 | 52.90 | 52.90 | 52.40 | 52.90 | 5,697 | +0.00(+0.00%) |
Feb 15, 2008 | 52.90 | 52.90 | 52.40 | 52.90 | 5,697 | -0.70(-1.31%) |
Feb 14, 2008 | 53.60 | 53.80 | 53.35 | 53.60 | 2,950 | -1.15(-2.10%) |
Feb 13, 2008 | 54.75 | 54.75 | 53.90 | 54.75 | 3,050 | +0.35(+0.64%) |
Feb 12, 2008 | 54.40 | 55.00 | 53.95 | 54.40 | 2,394 | +0.95(+1.78%) |
Feb 11, 2008 | 53.45 | 53.45 | 52.45 | 53.45 | 3,771 | +0.10(+0.19%) |
Feb 08, 2008 | 53.35 | 53.35 | 52.20 | 53.35 | 2,351 | -1.00(-1.84%) |
Feb 07, 2008 | 53.30 | 54.80 | 53.95 | 54.35 | 8,113 | +1.05(+1.97%) |
Feb 06, 2008 | 53.30 | 54.20 | 53.30 | 53.30 | 3,219 | -0.70(-1.30%) |
Feb 05, 2008 | 56.00 | 54.75 | 53.65 | 54.00 | 4,670 | -2.00(-3.57%) |
Feb 04, 2008 | 56.50 | 56.10 | 55.56 | 56.00 | 7,774 | -0.50(-0.88%) |
Feb 01, 2008 | 56.69 | 56.50 | 55.35 | 56.50 | 2,030 | -0.19(-0.34%) |
Jan 31, 2008 | 56.69 | 56.69 | 55.58 | 56.69 | 4,855 | +0.79(+1.41%) |
Jan 30, 2008 | 55.90 | 56.75 | 55.70 | 55.90 | 1,354 | +0.25(+0.45%) |
Jan 29, 2008 | 55.65 | 55.70 | 55.30 | 55.65 | 4,008 | +0.35(+0.63%) |
Jan 28, 2008 | 54.59 | 55.30 | 54.45 | 55.30 | 3,392 | +0.71(+1.30%) |
Jan 25, 2008 | 53.80 | 55.00 | 54.40 | 54.59 | 9,111 | +0.79(+1.47%) |
Jan 24, 2008 | 53.80 | 54.60 | 53.60 | 53.80 | 3,321 | -0.80(-1.47%) |
Jan 23, 2008 | 54.60 | 54.60 | 52.15 | 54.60 | 9,707 | +1.20(+2.25%) |
Jan 22, 2008 | 54.20 | 54.15 | 51.65 | 53.40 | 16,976 | -0.80(-1.48%) |
Jan 21, 2008 | 54.20 | 54.40 | 53.81 | 54.20 | 5,005 | +0.00(+0.00%) |
Jan 18, 2008 | 54.20 | 54.40 | 53.81 | 54.20 | 5,005 | -0.39(-0.71%) |
Jan 17, 2008 | 54.59 | 55.41 | 54.45 | 54.59 | 7,742 | -0.71(-1.28%) |
Jan 16, 2008 | 55.30 | 55.64 | 55.29 | 55.30 | 5,985 | -0.10(-0.18%) |
Jan 15, 2008 | 57.15 | 57.10 | 54.90 | 55.40 | 2,536 | -1.75(-3.06%) |
Jan 14, 2008 | 56.00 | 57.15 | 56.87 | 57.15 | 5,687 | +1.15(+2.05%) |
Jan 11, 2008 | 56.00 | 56.75 | 55.86 | 56.00 | 2,344 | -0.90(-1.58%) |
Jan 10, 2008 | 56.90 | 57.10 | 55.80 | 56.90 | 10,026 | +0.55(+0.98%) |
Jan 09, 2008 | 57.10 | 56.35 | 55.60 | 56.35 | 3,446 | -0.75(-1.31%) |
Jan 08, 2008 | 57.10 | 57.90 | 56.90 | 57.10 | 5,710 | +1.10(+1.96%) |
Jan 07, 2008 | 55.65 | 56.30 | 55.90 | 56.00 | 3,038 | +0.35(+0.63%) |
Jan 04, 2008 | 55.65 | 56.20 | 55.25 | 55.65 | 2,758 | -0.35(-0.63%) |
Jan 03, 2008 | 56.00 | 56.35 | 56.00 | 56.00 | 4,791 | -0.40(-0.71%) |
Jan 02, 2008 | 55.40 | 57.25 | 56.25 | 56.40 | 2,487 | +1.00(+1.81%) |
Jan 01, 2008 | 55.40 | 55.90 | 55.20 | 55.40 | 4,306 | +0.00(+0.00%) |
Dec 31, 2007 | 55.40 | 55.90 | 55.20 | 55.40 | 4,306 | -0.75(-1.34%) |
Dec 28, 2007 | 56.15 | 56.80 | 56.15 | 56.15 | 5,190 | +0.25(+0.45%) |
Dec 27, 2007 | 55.60 | 56.30 | 55.65 | 55.90 | 2,042 | +0.30(+0.54%) |
Dec 26, 2007 | 55.60 | 55.65 | 54.75 | 55.60 | 1,938 | +0.35(+0.63%) |
Dec 24, 2007 | 55.25 | 55.25 | 54.60 | 55.25 | 985 | +0.35(+0.64%) |
Dec 21, 2007 | 54.90 | 54.90 | 54.50 | 54.90 | 5,620 | -0.14(-0.25%) |
Dec 20, 2007 | 55.04 | 55.24 | 54.80 | 55.04 | 6,731 | -0.36(-0.65%) |
Dec 19, 2007 | 55.50 | 55.70 | 55.05 | 55.40 | 7,939 | -0.10(-0.18%) |
Dec 18, 2007 | 55.50 | 55.50 | 54.51 | 55.50 | 6,942 | +1.75(+3.26%) |
Dec 17, 2007 | 54.50 | 54.30 | 53.50 | 53.75 | 20,584 | -0.75(-1.38%) |
Dec 14, 2007 | 54.50 | 54.95 | 54.11 | 54.50 | 10,849 | -1.00(-1.80%) |
Dec 13, 2007 | 56.70 | 55.65 | 55.20 | 55.50 | 4,167 | -1.20(-2.12%) |
Dec 12, 2007 | 56.70 | 57.25 | 56.20 | 56.70 | 8,419 | -0.30(-0.53%) |
Dec 11, 2007 | 57.00 | 60.30 | 57.00 | 57.00 | 6,230 | -1.60(-2.73%) |
Dec 10, 2007 | 58.60 | 58.90 | 58.35 | 58.60 | 2,249 | +0.45(+0.77%) |
Dec 07, 2007 | 59.00 | 58.50 | 58.15 | 58.15 | 3,010 | -0.85(-1.44%) |
Dec 06, 2007 | 58.90 | 59.00 | 58.40 | 59.00 | 4,231 | +0.10(+0.17%) |
Dec 05, 2007 | 58.90 | 58.91 | 58.80 | 58.90 | 1,388 | -0.35(-0.59%) |
Dec 04, 2007 | 59.25 | 59.49 | 59.25 | 59.25 | 3,654 | +0.85(+1.46%) |
Dec 03, 2007 | 58.40 | 58.50 | 58.30 | 58.40 | 4,077 | -0.20(-0.34%) |
Nov 30, 2007 | 59.89 | 59.00 | 58.50 | 58.60 | 4,765 | -1.29(-2.15%) |
Nov 29, 2007 | 61.10 | 59.89 | 59.50 | 59.89 | 1,880 | -1.21(-1.98%) |
Nov 28, 2007 | 61.10 | 61.20 | 60.50 | 61.10 | 5,656 | +0.80(+1.33%) |
Nov 27, 2007 | 60.30 | 60.75 | 60.10 | 60.30 | 5,697 | +0.60(+1.01%) |
Nov 26, 2007 | 59.70 | 60.35 | 59.70 | 59.70 | 6,855 | +0.05(+0.08%) |
Nov 23, 2007 | 56.94 | 59.65 | 59.40 | 59.65 | 718 | +2.71(+4.76%) |
Nov 21, 2007 | 57.50 | 56.94 | 56.05 | 56.94 | 5,084 | +0.00(+0.00%) |
Nov 20, 2007 | 56.94 | 56.94 | 56.05 | 56.94 | 5,084 | +2.59(+4.77%) |
Nov 19, 2007 | 54.35 | 54.74 | 54.35 | 54.35 | 1,840 | -1.35(-2.42%) |
Nov 16, 2007 | 55.70 | 56.05 | 55.55 | 55.70 | 1,511 | -0.19(-0.34%) |
Nov 15, 2007 | 55.89 | 56.19 | 55.85 | 55.89 | 22,978 | -1.06(-1.86%) |
Nov 14, 2007 | 57.79 | 57.00 | 56.41 | 56.95 | 1,781 | -0.84(-1.45%) |
Nov 13, 2007 | 56.40 | 57.79 | 56.83 | 57.79 | 15,985 | +1.39(+2.46%) |
Nov 12, 2007 | 56.40 | 56.80 | 56.15 | 56.40 | 4,024 | -0.20(-0.35%) |
Nov 09, 2007 | 56.60 | 56.70 | 56.20 | 56.60 | 3,687 | -0.90(-1.57%) |
Nov 08, 2007 | 57.50 | 57.55 | 57.10 | 57.50 | 3,633 | +0.30(+0.52%) |
Nov 07, 2007 | 57.20 | 57.45 | 57.10 | 57.20 | 21,655 | -0.70(-1.21%) |
Nov 06, 2007 | 57.90 | 57.90 | 57.35 | 57.90 | 7,845 | -0.15(-0.26%) |
Nov 05, 2007 | 58.30 | 58.10 | 57.80 | 58.05 | 6,927 | -0.25(-0.43%) |
Nov 02, 2007 | 58.30 | 58.30 | 57.90 | 58.30 | 2,806 | +1.20(+2.10%) |