Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 25.20 | 25.30 | 24.26 | 25.06 | 333,215 | -0.62(-2.42%) |
Nov 26, 2008 | 25.07 | 26.31 | 24.01 | 25.68 | 947,281 | +0.39(+1.54%) |
Nov 25, 2008 | 24.68 | 25.38 | 23.87 | 25.29 | 692,201 | +1.07(+4.41%) |
Nov 24, 2008 | 23.91 | 24.64 | 22.98 | 24.22 | 1,973,985 | +0.46(+1.92%) |
Nov 21, 2008 | 24.42 | 24.42 | 22.04 | 23.76 | 1,349,628 | +0.39(+1.67%) |
Nov 20, 2008 | 23.57 | 25.69 | 23.25 | 23.37 | 827,913 | -1.10(-4.48%) |
Nov 19, 2008 | 26.49 | 26.70 | 24.39 | 24.47 | 438,977 | -2.11(-7.94%) |
Nov 18, 2008 | 26.16 | 27.30 | 25.31 | 26.58 | 481,444 | +0.56(+2.14%) |
Nov 17, 2008 | 26.39 | 27.24 | 25.40 | 26.02 | 806,214 | -0.74(-2.78%) |
Nov 14, 2008 | 27.33 | 28.71 | 26.51 | 26.77 | 592,927 | -1.06(-3.81%) |
Nov 13, 2008 | 26.44 | 27.86 | 24.38 | 27.83 | 1,182,889 | +1.52(+5.80%) |
Nov 12, 2008 | 28.54 | 28.54 | 26.04 | 26.30 | 829,397 | -2.82(-9.67%) |
Nov 11, 2008 | 29.50 | 29.91 | 28.49 | 29.12 | 456,369 | -0.84(-2.79%) |
Nov 10, 2008 | 31.72 | 31.94 | 29.46 | 29.95 | 360,825 | -0.61(-2.01%) |
Nov 07, 2008 | 31.40 | 31.65 | 29.67 | 30.57 | 449,026 | -0.46(-1.50%) |
Nov 06, 2008 | 31.75 | 32.27 | 30.20 | 31.03 | 496,012 | -0.96(-2.99%) |
Nov 05, 2008 | 32.64 | 33.68 | 31.87 | 31.99 | 577,029 | -0.99(-3.02%) |
Nov 04, 2008 | 32.52 | 33.63 | 31.79 | 32.98 | 590,149 | +0.88(+2.75%) |
Nov 03, 2008 | 32.43 | 32.49 | 31.35 | 32.10 | 457,889 | -0.39(-1.20%) |
Oct 31, 2008 | 31.71 | 32.50 | 31.39 | 32.49 | 750,656 | +0.57(+1.78%) |
Oct 30, 2008 | 31.65 | 33.28 | 30.41 | 31.92 | 473,493 | +1.17(+3.81%) |
Oct 29, 2008 | 32.10 | 32.53 | 30.21 | 30.75 | 735,677 | -1.13(-3.56%) |
Oct 28, 2008 | 29.78 | 31.91 | 27.90 | 31.89 | 720,020 | +2.18(+7.35%) |
Oct 27, 2008 | 29.19 | 30.85 | 28.81 | 29.70 | 819,812 | +0.00(+0.00%) |
Oct 24, 2008 | 26.65 | 30.55 | 26.65 | 29.70 | 630,521 | -0.68(-2.23%) |
Oct 23, 2008 | 29.92 | 30.93 | 28.60 | 30.38 | 834,134 | +0.81(+2.73%) |
Oct 22, 2008 | 32.07 | 32.91 | 28.57 | 29.57 | 1,029,578 | -2.60(-8.09%) |
Oct 21, 2008 | 33.06 | 34.28 | 32.03 | 32.18 | 427,626 | -1.45(-4.31%) |
Oct 20, 2008 | 31.46 | 33.66 | 31.13 | 33.62 | 368,531 | +2.41(+7.71%) |
Oct 17, 2008 | 30.98 | 33.46 | 29.81 | 31.22 | 749,117 | -0.71(-2.21%) |
Oct 16, 2008 | 29.21 | 32.01 | 27.60 | 31.92 | 843,491 | +2.96(+10.20%) |
Oct 15, 2008 | 32.62 | 32.75 | 28.97 | 28.97 | 715,279 | -4.24(-12.76%) |
Oct 14, 2008 | 35.81 | 36.03 | 31.61 | 33.21 | 771,942 | -1.17(-3.41%) |
Oct 13, 2008 | 33.15 | 34.38 | 31.94 | 34.38 | 655,267 | +2.44(+7.65%) |
Oct 10, 2008 | 27.59 | 32.29 | 26.86 | 31.93 | 1,446,351 | +2.55(+8.67%) |
Oct 09, 2008 | 31.46 | 31.90 | 28.81 | 29.39 | 873,816 | -1.78(-5.72%) |
Oct 08, 2008 | 30.13 | 33.16 | 28.64 | 31.17 | 1,736,736 | -1.09(-3.37%) |
Oct 07, 2008 | 32.57 | 34.84 | 31.54 | 32.26 | 1,248,487 | -1.95(-5.70%) |
Oct 06, 2008 | 33.30 | 34.83 | 31.20 | 34.21 | 880,628 | +0.23(+0.68%) |
Oct 03, 2008 | 34.95 | 37.00 | 33.98 | 33.98 | 0 | -0.50(-1.46%) |
Oct 02, 2008 | 37.37 | 37.60 | 34.38 | 34.48 | 700,773 | -3.48(-9.16%) |
Oct 01, 2008 | 38.39 | 38.57 | 36.96 | 37.96 | 442,738 | -0.86(-2.20%) |
Sep 30, 2008 | 37.02 | 38.81 | 35.70 | 38.81 | 471,119 | +2.10(+5.72%) |
Sep 29, 2008 | 38.16 | 38.16 | 35.34 | 36.71 | 571,238 | -2.23(-5.73%) |
Sep 26, 2008 | 38.17 | 39.03 | 37.58 | 38.94 | 0 | +0.02(+0.05%) |
Sep 25, 2008 | 37.89 | 39.41 | 37.77 | 38.92 | 390,501 | +1.24(+3.28%) |
Sep 24, 2008 | 37.75 | 38.62 | 36.72 | 37.69 | 721,563 | -0.08(-0.22%) |
Sep 23, 2008 | 39.32 | 39.32 | 37.57 | 37.77 | 562,498 | -1.62(-4.11%) |
Sep 22, 2008 | 41.36 | 41.52 | 39.28 | 39.39 | 493,303 | -2.55(-6.07%) |
Sep 19, 2008 | 40.72 | 42.93 | 39.48 | 41.93 | 0 | +2.33(+5.89%) |
Sep 18, 2008 | 36.69 | 40.40 | 35.60 | 39.60 | 1,732,662 | +3.45(+9.54%) |
Sep 17, 2008 | 37.16 | 37.68 | 36.11 | 36.15 | 1,392,774 | -1.68(-4.45%) |
Sep 16, 2008 | 36.35 | 38.90 | 36.35 | 37.84 | 878,631 | +0.35(+0.94%) |
Sep 15, 2008 | 37.95 | 38.90 | 37.33 | 37.48 | 474,360 | -1.98(-5.02%) |
Sep 12, 2008 | 38.57 | 39.46 | 38.14 | 39.46 | 447,893 | +0.53(+1.36%) |
Sep 11, 2008 | 38.69 | 38.93 | 37.20 | 38.93 | 353,996 | -0.20(-0.52%) |
Sep 10, 2008 | 38.45 | 39.52 | 38.33 | 39.14 | 514,510 | +1.23(+3.24%) |
Sep 09, 2008 | 40.75 | 41.37 | 37.91 | 37.91 | 683,837 | -2.68(-6.59%) |
Sep 08, 2008 | 40.52 | 41.36 | 39.85 | 40.59 | 390,700 | +1.25(+3.19%) |
Sep 05, 2008 | 37.92 | 39.76 | 37.45 | 39.33 | 0 | +1.31(+3.45%) |
Sep 04, 2008 | 39.72 | 40.07 | 37.56 | 38.02 | 419,152 | -2.06(-5.15%) |
Sep 03, 2008 | 40.08 | 40.93 | 39.75 | 40.08 | 271,004 | -0.14(-0.35%) |
Sep 02, 2008 | 41.01 | 41.68 | 39.77 | 40.22 | 317,228 | -0.21(-0.53%) |
Aug 29, 2008 | 40.73 | 40.88 | 39.70 | 40.44 | 287,757 | -0.63(-1.54%) |
Aug 28, 2008 | 40.11 | 41.12 | 39.82 | 41.07 | 322,301 | +1.14(+2.86%) |
Aug 27, 2008 | 38.91 | 40.34 | 38.81 | 39.93 | 270,292 | +0.94(+2.41%) |
Aug 26, 2008 | 39.49 | 40.01 | 38.76 | 38.99 | 413,637 | -0.60(-1.53%) |
Aug 25, 2008 | 40.38 | 40.38 | 39.45 | 39.59 | 222,886 | -0.86(-2.11%) |
Aug 22, 2008 | 39.26 | 40.59 | 39.26 | 40.45 | 244,049 | +1.44(+3.69%) |
Aug 21, 2008 | 38.86 | 39.39 | 38.29 | 39.01 | 304,016 | -0.26(-0.66%) |
Aug 20, 2008 | 38.89 | 39.68 | 37.68 | 39.27 | 677,871 | +0.45(+1.15%) |
Aug 19, 2008 | 39.76 | 39.78 | 38.11 | 38.82 | 445,217 | -1.07(-2.68%) |
Aug 18, 2008 | 41.19 | 41.19 | 39.47 | 39.89 | 502,531 | -0.54(-1.33%) |
Aug 15, 2008 | 40.96 | 41.38 | 40.09 | 40.43 | 0 | -0.19(-0.46%) |
Aug 14, 2008 | 41.31 | 42.04 | 40.46 | 40.61 | 886,183 | -1.20(-2.87%) |
Aug 13, 2008 | 40.97 | 42.22 | 40.44 | 41.81 | 518,867 | +0.75(+1.83%) |
Aug 12, 2008 | 42.60 | 42.77 | 40.86 | 41.06 | 457,033 | -1.59(-3.73%) |
Aug 11, 2008 | 40.73 | 43.10 | 40.21 | 42.65 | 564,930 | +1.85(+4.53%) |
Aug 08, 2008 | 39.33 | 40.99 | 39.29 | 40.80 | 598,639 | +1.44(+3.66%) |
Aug 07, 2008 | 39.50 | 39.80 | 39.17 | 39.36 | 659,189 | -0.58(-1.44%) |
Aug 06, 2008 | 39.13 | 40.10 | 38.90 | 39.94 | 369,125 | +0.78(+1.99%) |
Aug 05, 2008 | 37.95 | 39.23 | 37.86 | 39.15 | 416,583 | +1.76(+4.70%) |
Aug 04, 2008 | 38.01 | 38.80 | 37.00 | 37.40 | 468,843 | -1.31(-3.39%) |
Aug 01, 2008 | 38.26 | 39.42 | 37.31 | 38.71 | 488,764 | +0.73(+1.93%) |
Jul 31, 2008 | 38.56 | 39.34 | 37.83 | 37.97 | 674,309 | -0.90(-2.32%) |
Jul 30, 2008 | 38.93 | 39.88 | 38.42 | 38.88 | 593,683 | +0.11(+0.29%) |
Jul 29, 2008 | 38.76 | 39.30 | 37.59 | 38.76 | 662,025 | +1.07(+2.84%) |
Jul 28, 2008 | 38.53 | 38.55 | 37.61 | 37.70 | 599,917 | -0.89(-2.31%) |
Jul 25, 2008 | 38.96 | 39.28 | 38.26 | 38.59 | 914,868 | -0.07(-0.19%) |
Jul 24, 2008 | 39.71 | 39.87 | 38.49 | 38.66 | 563,141 | -0.75(-1.91%) |
Jul 23, 2008 | 39.17 | 40.20 | 38.67 | 39.41 | 829,486 | +0.53(+1.36%) |
Jul 22, 2008 | 37.43 | 38.98 | 37.18 | 38.89 | 477,946 | +1.35(+3.59%) |
Jul 21, 2008 | 37.20 | 37.71 | 37.09 | 37.54 | 459,242 | +0.40(+1.08%) |
Jul 18, 2008 | 37.19 | 38.06 | 36.89 | 37.14 | 600,452 | -0.32(-0.84%) |
Jul 17, 2008 | 36.65 | 37.87 | 36.26 | 37.45 | 745,170 | +0.75(+2.05%) |
Jul 16, 2008 | 35.70 | 36.77 | 35.27 | 36.70 | 589,865 | +1.09(+3.05%) |
Jul 15, 2008 | 35.68 | 36.40 | 34.67 | 35.61 | 931,593 | -0.54(-1.49%) |
Jul 14, 2008 | 35.18 | 36.53 | 35.18 | 36.15 | 980,686 | +1.20(+3.43%) |
Jul 11, 2008 | 35.85 | 36.24 | 34.28 | 34.95 | 986,594 | -1.28(-3.54%) |
Jul 10, 2008 | 35.32 | 36.91 | 35.32 | 36.24 | 812,263 | +0.97(+2.74%) |
Jul 09, 2008 | 36.36 | 36.74 | 35.23 | 35.27 | 982,783 | -1.09(-2.99%) |
Jul 08, 2008 | 35.75 | 36.72 | 35.17 | 36.36 | 1,947,559 | +0.55(+1.53%) |
Jul 07, 2008 | 37.14 | 37.60 | 34.36 | 35.81 | 2,595,287 | -1.41(-3.80%) |
Jul 04, 2008 | 36.46 | 37.98 | 35.86 | 37.22 | 1,567,157 | +0.00(+0.00%) |
Jul 03, 2008 | 36.46 | 37.98 | 35.86 | 37.22 | 1,567,157 | -0.50(-1.33%) |
Jul 02, 2008 | 40.16 | 42.66 | 37.32 | 37.72 | 4,618,878 | -6.61(-14.91%) |
Jul 01, 2008 | 43.94 | 44.55 | 42.37 | 44.33 | 1,132,021 | -0.35(-0.79%) |
Jun 30, 2008 | 46.11 | 46.46 | 44.44 | 44.68 | 1,130,220 | -1.57(-3.40%) |
Jun 27, 2008 | 45.21 | 46.76 | 44.21 | 46.26 | 1,276,161 | +0.86(+1.88%) |
Jun 26, 2008 | 47.73 | 47.91 | 44.96 | 45.40 | 961,405 | -3.14(-6.47%) |
Jun 25, 2008 | 48.17 | 49.23 | 48.11 | 48.54 | 659,034 | +0.41(+0.85%) |
Jun 24, 2008 | 49.02 | 49.20 | 47.91 | 48.13 | 887,640 | -1.23(-2.49%) |
Jun 23, 2008 | 49.25 | 49.83 | 48.90 | 49.36 | 373,611 | +0.35(+0.72%) |
Jun 20, 2008 | 49.61 | 49.85 | 48.47 | 49.01 | 571,518 | -0.72(-1.44%) |
Jun 19, 2008 | 48.42 | 49.94 | 48.38 | 49.72 | 438,719 | +1.34(+2.77%) |
Jun 18, 2008 | 48.25 | 49.18 | 48.04 | 48.38 | 613,806 | -0.02(-0.04%) |
Jun 17, 2008 | 48.61 | 49.26 | 48.36 | 48.40 | 368,241 | +0.01(+0.02%) |
Jun 16, 2008 | 46.92 | 48.59 | 46.13 | 48.39 | 552,940 | +1.38(+2.95%) |
Jun 13, 2008 | 46.50 | 47.23 | 46.34 | 47.01 | 469,237 | +0.74(+1.61%) |
Jun 12, 2008 | 46.36 | 47.12 | 46.17 | 46.26 | 365,091 | -0.20(-0.44%) |
Jun 11, 2008 | 46.94 | 47.20 | 46.26 | 46.47 | 481,986 | -0.47(-1.01%) |
Jun 10, 2008 | 46.97 | 47.45 | 45.77 | 46.94 | 493,228 | +0.58(+1.24%) |
Jun 09, 2008 | 47.57 | 47.75 | 46.01 | 46.37 | 551,059 | -1.08(-2.27%) |
Jun 06, 2008 | 48.66 | 48.82 | 47.29 | 47.44 | 477,129 | -1.72(-3.50%) |
Jun 05, 2008 | 48.12 | 49.16 | 47.28 | 49.16 | 242,159 | +1.00(+2.08%) |
Jun 04, 2008 | 47.84 | 48.53 | 46.00 | 48.16 | 377,381 | +0.21(+0.45%) |
Jun 03, 2008 | 48.72 | 49.15 | 47.15 | 47.95 | 523,644 | -0.56(-1.15%) |
Jun 02, 2008 | 49.42 | 49.42 | 47.38 | 48.50 | 364,423 | -0.99(-1.99%) |
May 30, 2008 | 48.76 | 49.50 | 48.46 | 49.49 | 700,053 | +0.86(+1.78%) |
May 29, 2008 | 48.02 | 49.42 | 47.84 | 48.63 | 373,304 | +0.55(+1.14%) |
May 28, 2008 | 47.33 | 48.38 | 47.15 | 48.08 | 666,840 | +1.04(+2.21%) |
May 27, 2008 | 46.86 | 47.22 | 46.18 | 47.04 | 573,009 | +0.43(+0.92%) |
May 26, 2008 | 47.11 | 47.47 | 45.99 | 46.61 | 0 | +0.00(+0.00%) |
May 23, 2008 | 47.11 | 47.47 | 45.99 | 46.61 | 644,344 | -0.92(-1.94%) |
May 22, 2008 | 48.11 | 48.61 | 47.21 | 47.53 | 364,270 | -0.59(-1.22%) |
May 21, 2008 | 47.33 | 50.10 | 47.03 | 48.11 | 1,446,412 | +0.81(+1.71%) |
May 20, 2008 | 47.21 | 47.45 | 46.82 | 47.31 | 462,741 | -0.04(-0.08%) |
May 19, 2008 | 46.53 | 48.08 | 46.22 | 47.34 | 780,867 | +0.70(+1.49%) |
May 16, 2008 | 46.42 | 46.72 | 45.90 | 46.65 | 546,863 | +0.31(+0.66%) |
May 15, 2008 | 45.89 | 46.45 | 45.78 | 46.34 | 486,627 | +0.33(+0.73%) |
May 14, 2008 | 46.66 | 46.66 | 45.94 | 46.00 | 427,976 | -0.66(-1.41%) |
May 13, 2008 | 46.37 | 46.87 | 46.28 | 46.66 | 488,840 | +0.30(+0.64%) |
May 12, 2008 | 45.36 | 46.45 | 45.17 | 46.37 | 410,350 | +1.12(+2.49%) |
May 09, 2008 | 45.42 | 45.81 | 44.92 | 45.24 | 175,334 | -0.69(-1.50%) |
May 08, 2008 | 46.16 | 47.40 | 45.41 | 45.93 | 368,773 | +0.57(+1.25%) |
May 07, 2008 | 45.25 | 46.55 | 45.10 | 45.36 | 704,038 | +0.15(+0.33%) |
May 06, 2008 | 45.81 | 45.81 | 44.28 | 45.21 | 556,408 | -0.87(-1.90%) |
May 05, 2008 | 45.99 | 46.46 | 45.63 | 46.09 | 522,766 | +0.34(+0.75%) |
May 02, 2008 | 45.62 | 46.45 | 44.90 | 45.74 | 763,077 | +0.40(+0.88%) |
May 01, 2008 | 44.74 | 45.47 | 44.01 | 45.34 | 529,432 | +0.88(+1.99%) |
Apr 30, 2008 | 44.94 | 46.11 | 44.29 | 44.46 | 832,532 | -0.24(-0.54%) |
Apr 29, 2008 | 45.16 | 45.20 | 44.01 | 44.70 | 408,172 | -0.43(-0.95%) |
Apr 28, 2008 | 43.71 | 45.41 | 43.68 | 45.13 | 888,318 | +1.46(+3.34%) |
Apr 25, 2008 | 44.02 | 44.78 | 42.94 | 43.67 | 405,569 | -0.25(-0.57%) |
Apr 24, 2008 | 43.05 | 43.98 | 41.99 | 43.92 | 521,066 | +1.09(+2.54%) |
Apr 23, 2008 | 43.19 | 43.88 | 42.42 | 42.84 | 455,446 | -0.26(-0.60%) |
Apr 22, 2008 | 45.20 | 45.20 | 42.50 | 43.10 | 644,148 | -1.80(-4.02%) |
Apr 21, 2008 | 45.14 | 45.15 | 44.47 | 44.90 | 648,095 | +0.18(+0.39%) |
Apr 18, 2008 | 44.37 | 44.96 | 44.09 | 44.72 | 398,575 | +1.02(+2.34%) |
Apr 17, 2008 | 44.01 | 44.14 | 43.04 | 43.70 | 764,693 | -0.43(-0.97%) |
Apr 16, 2008 | 43.72 | 44.59 | 43.61 | 44.13 | 949,325 | +0.85(+1.98%) |
Apr 15, 2008 | 41.98 | 43.82 | 41.96 | 43.27 | 1,151,339 | +1.44(+3.44%) |
Apr 14, 2008 | 41.70 | 42.01 | 41.37 | 41.83 | 707,800 | +0.20(+0.47%) |
Apr 11, 2008 | 41.63 | 42.11 | 40.89 | 41.64 | 1,018,637 | -0.90(-2.12%) |
Apr 10, 2008 | 42.34 | 43.20 | 41.64 | 42.54 | 597,614 | +0.20(+0.46%) |
Apr 09, 2008 | 43.12 | 43.31 | 42.24 | 42.34 | 752,838 | -0.64(-1.49%) |
Apr 08, 2008 | 42.38 | 43.09 | 41.67 | 42.98 | 593,084 | +0.34(+0.81%) |
Apr 07, 2008 | 42.85 | 43.70 | 42.51 | 42.64 | 762,670 | +0.17(+0.39%) |
Apr 04, 2008 | 42.60 | 43.42 | 41.82 | 42.47 | 1,067,396 | -0.15(-0.35%) |
Apr 03, 2008 | 42.80 | 44.50 | 41.26 | 42.62 | 2,557,446 | +2.43(+6.03%) |
Apr 02, 2008 | 40.34 | 41.47 | 40.09 | 40.20 | 950,876 | -0.33(-0.80%) |
Apr 01, 2008 | 40.63 | 40.93 | 39.92 | 40.52 | 1,275,120 | +0.60(+1.51%) |
Mar 31, 2008 | 39.74 | 40.11 | 38.56 | 39.92 | 1,018,465 | +0.07(+0.16%) |
Mar 28, 2008 | 40.89 | 41.64 | 39.68 | 39.85 | 912,448 | -0.83(-2.03%) |
Mar 27, 2008 | 41.14 | 41.61 | 40.64 | 40.68 | 621,780 | -0.86(-2.06%) |
Mar 26, 2008 | 40.98 | 41.95 | 40.95 | 41.53 | 639,055 | +0.27(+0.65%) |
Mar 25, 2008 | 40.90 | 41.86 | 40.64 | 41.26 | 804,007 | +0.37(+0.91%) |
Mar 24, 2008 | 39.03 | 41.00 | 38.89 | 40.89 | 1,013,795 | +2.36(+6.13%) |
Mar 21, 2008 | 37.52 | 38.99 | 37.18 | 38.53 | 1,571,372 | +0.00(+0.00%) |
Mar 20, 2008 | 37.52 | 38.99 | 37.18 | 38.53 | 1,571,372 | +1.53(+4.14%) |
Mar 19, 2008 | 37.75 | 39.24 | 37.00 | 37.00 | 829,797 | -1.24(-3.23%) |
Mar 18, 2008 | 37.58 | 38.79 | 36.59 | 38.23 | 1,111,172 | +1.46(+3.97%) |
Mar 17, 2008 | 36.23 | 37.42 | 35.69 | 36.78 | 1,054,036 | -0.44(-1.17%) |
Mar 14, 2008 | 38.23 | 38.83 | 36.50 | 37.21 | 643,190 | -0.62(-1.65%) |
Mar 13, 2008 | 37.27 | 38.40 | 37.03 | 37.84 | 1,227,402 | -0.07(-0.20%) |
Mar 12, 2008 | 39.96 | 40.36 | 37.82 | 37.91 | 739,956 | -2.05(-5.14%) |
Mar 11, 2008 | 38.36 | 40.02 | 38.36 | 39.96 | 591,227 | +2.04(+5.39%) |
Mar 10, 2008 | 38.56 | 38.76 | 37.80 | 37.92 | 467,142 | -0.57(-1.47%) |
Mar 07, 2008 | 39.00 | 39.81 | 38.25 | 38.49 | 583,904 | -1.02(-2.59%) |
Mar 06, 2008 | 39.94 | 40.16 | 39.36 | 39.51 | 650,111 | -0.58(-1.44%) |
Mar 05, 2008 | 40.49 | 40.49 | 39.17 | 40.08 | 671,739 | +0.04(+0.09%) |
Mar 04, 2008 | 40.44 | 40.46 | 39.50 | 40.05 | 692,499 | -0.90(-2.20%) |
Mar 03, 2008 | 41.44 | 41.95 | 40.39 | 40.95 | 584,621 | -0.33(-0.79%) |
Feb 29, 2008 | 42.18 | 42.18 | 41.04 | 41.27 | 493,538 | -1.51(-3.52%) |
Feb 28, 2008 | 42.95 | 43.10 | 41.68 | 42.78 | 436,420 | -0.36(-0.84%) |
Feb 27, 2008 | 42.74 | 43.99 | 42.51 | 43.14 | 395,533 | -0.25(-0.58%) |
Feb 26, 2008 | 42.70 | 44.03 | 42.64 | 43.39 | 585,006 | +0.60(+1.41%) |
Feb 25, 2008 | 43.20 | 43.40 | 41.75 | 42.79 | 1,156,901 | -0.41(-0.95%) |
Feb 22, 2008 | 43.99 | 44.29 | 41.83 | 43.20 | 601,477 | -0.64(-1.46%) |
Feb 21, 2008 | 44.56 | 45.18 | 43.26 | 43.84 | 649,358 | -0.50(-1.13%) |
Feb 20, 2008 | 42.38 | 44.55 | 42.17 | 44.34 | 431,675 | +1.59(+3.72%) |
Feb 19, 2008 | 43.63 | 43.69 | 42.25 | 42.75 | 285,889 | -0.39(-0.90%) |
Feb 18, 2008 | 42.29 | 43.23 | 42.01 | 43.14 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 42.29 | 43.23 | 42.01 | 43.14 | 405,216 | +0.46(+1.09%) |
Feb 14, 2008 | 43.95 | 43.95 | 42.45 | 42.68 | 582,448 | -1.10(-2.51%) |
Feb 13, 2008 | 42.33 | 43.79 | 42.33 | 43.77 | 490,402 | +1.64(+3.88%) |
Feb 12, 2008 | 42.31 | 42.74 | 41.49 | 42.14 | 525,106 | -0.04(-0.09%) |
Feb 11, 2008 | 41.53 | 42.84 | 40.57 | 42.18 | 460,603 | +0.61(+1.48%) |
Feb 08, 2008 | 41.83 | 42.13 | 40.80 | 41.56 | 522,861 | +0.06(+0.16%) |
Feb 07, 2008 | 41.73 | 42.05 | 40.65 | 41.50 | 702,942 | -0.58(-1.37%) |
Feb 06, 2008 | 42.66 | 43.78 | 41.62 | 42.07 | 516,792 | -0.12(-0.29%) |
Feb 05, 2008 | 42.20 | 43.05 | 42.11 | 42.19 | 887,044 | -0.84(-1.94%) |
Feb 04, 2008 | 43.73 | 43.73 | 42.36 | 43.03 | 575,526 | -0.73(-1.68%) |
Feb 01, 2008 | 42.16 | 44.03 | 41.05 | 43.76 | 779,286 | +1.47(+3.47%) |
Jan 31, 2008 | 39.28 | 42.70 | 39.10 | 42.30 | 932,988 | +2.43(+6.11%) |
Jan 30, 2008 | 39.99 | 41.66 | 39.59 | 39.86 | 660,574 | -0.26(-0.65%) |
Jan 29, 2008 | 38.36 | 40.20 | 38.36 | 40.12 | 630,421 | +2.02(+5.29%) |
Jan 28, 2008 | 38.23 | 38.48 | 37.18 | 38.10 | 935,574 | +0.16(+0.42%) |
Jan 25, 2008 | 38.29 | 39.81 | 37.47 | 37.95 | 639,122 | -0.28(-0.73%) |
Jan 24, 2008 | 39.25 | 40.10 | 37.76 | 38.23 | 724,462 | -0.66(-1.70%) |
Jan 23, 2008 | 35.05 | 39.39 | 35.04 | 38.89 | 1,455,880 | +2.85(+7.92%) |
Jan 22, 2008 | 34.14 | 36.54 | 33.76 | 36.03 | 889,948 | +0.42(+1.17%) |
Jan 21, 2008 | 36.39 | 37.28 | 35.10 | 35.61 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 36.39 | 37.28 | 35.10 | 35.61 | 1,375,793 | -0.56(-1.54%) |
Jan 17, 2008 | 39.02 | 39.21 | 36.04 | 36.17 | 1,345,145 | -2.79(-7.16%) |
Jan 16, 2008 | 40.45 | 40.52 | 38.04 | 38.96 | 1,188,697 | -1.67(-4.12%) |
Jan 15, 2008 | 40.86 | 41.75 | 40.53 | 40.63 | 1,599,025 | -0.97(-2.32%) |
Jan 14, 2008 | 40.55 | 41.87 | 39.81 | 41.60 | 746,843 | +1.50(+3.73%) |
Jan 11, 2008 | 38.85 | 40.84 | 38.85 | 40.10 | 762,842 | -0.91(-2.22%) |
Jan 10, 2008 | 38.86 | 41.59 | 38.79 | 41.01 | 1,943,018 | +1.79(+4.57%) |
Jan 09, 2008 | 35.56 | 39.33 | 35.56 | 39.22 | 1,427,082 | +3.47(+9.70%) |
Jan 08, 2008 | 39.42 | 41.53 | 35.64 | 35.75 | 2,284,967 | -3.17(-8.14%) |
Jan 07, 2008 | 38.70 | 39.30 | 38.08 | 38.92 | 826,573 | -0.13(-0.33%) |
Jan 04, 2008 | 40.20 | 40.20 | 38.84 | 39.05 | 694,765 | -1.61(-3.95%) |
Jan 03, 2008 | 41.29 | 41.87 | 40.58 | 40.66 | 790,205 | -0.46(-1.13%) |
Jan 02, 2008 | 42.07 | 42.36 | 40.89 | 41.12 | 802,616 | -0.70(-1.67%) |
Jan 01, 2008 | 41.81 | 42.29 | 41.16 | 41.82 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 41.81 | 42.29 | 41.16 | 41.82 | 465,687 | -0.11(-0.27%) |
Dec 28, 2007 | 41.69 | 42.44 | 41.69 | 41.93 | 475,745 | +0.77(+1.87%) |
Dec 27, 2007 | 42.23 | 42.59 | 41.14 | 41.16 | 508,619 | -0.92(-2.19%) |
Dec 26, 2007 | 42.51 | 42.61 | 41.78 | 42.08 | 363,145 | -0.60(-1.42%) |
Dec 24, 2007 | 41.48 | 42.74 | 41.48 | 42.69 | 200,335 | +0.84(+2.00%) |
Dec 21, 2007 | 41.58 | 42.13 | 41.33 | 41.85 | 808,071 | +0.99(+2.41%) |
Dec 20, 2007 | 40.87 | 41.04 | 39.68 | 40.86 | 540,532 | +0.54(+1.34%) |
Dec 19, 2007 | 39.95 | 40.86 | 39.80 | 40.33 | 633,656 | +0.38(+0.95%) |
Dec 18, 2007 | 39.70 | 40.19 | 39.21 | 39.94 | 1,100,197 | +0.79(+2.02%) |
Dec 17, 2007 | 38.91 | 39.75 | 38.67 | 39.15 | 1,290,754 | +0.07(+0.19%) |
Dec 14, 2007 | 39.04 | 39.71 | 38.60 | 39.08 | 641,665 | -0.59(-1.50%) |
Dec 13, 2007 | 38.98 | 39.76 | 38.51 | 39.68 | 968,496 | +0.28(+0.71%) |
Dec 12, 2007 | 39.42 | 39.98 | 38.64 | 39.40 | 668,370 | +0.97(+2.52%) |
Dec 11, 2007 | 40.09 | 40.97 | 38.32 | 38.43 | 1,148,711 | -1.69(-4.22%) |
Dec 10, 2007 | 39.49 | 40.21 | 39.35 | 40.12 | 865,578 | +0.77(+1.96%) |
Dec 07, 2007 | 39.07 | 39.67 | 38.78 | 39.35 | 1,250,828 | +0.01(+0.02%) |
Dec 06, 2007 | 37.46 | 39.35 | 37.46 | 39.34 | 886,527 | +1.88(+5.01%) |
Dec 05, 2007 | 36.62 | 37.62 | 36.62 | 37.46 | 755,956 | +0.78(+2.13%) |
Dec 04, 2007 | 36.38 | 37.08 | 36.08 | 36.68 | 985,385 | +0.04(+0.10%) |