Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 15.00 | 16.50 | 15.00 | 16.47 | 292,561 | +1.27(+8.33%) |
Nov 26, 2008 | 13.08 | 15.33 | 12.97 | 15.20 | 742,532 | +1.88(+14.12%) |
Nov 25, 2008 | 13.29 | 13.57 | 12.60 | 13.32 | 679,125 | +0.54(+4.22%) |
Nov 24, 2008 | 11.05 | 13.22 | 11.05 | 12.78 | 1,451,158 | +1.91(+17.56%) |
Nov 21, 2008 | 11.40 | 11.40 | 10.40 | 10.87 | 1,097,484 | -0.27(-2.46%) |
Nov 20, 2008 | 13.39 | 13.39 | 11.03 | 11.15 | 700,364 | -2.44(-17.95%) |
Nov 19, 2008 | 15.07 | 15.16 | 13.59 | 13.59 | 568,789 | -1.53(-10.13%) |
Nov 18, 2008 | 14.53 | 15.62 | 14.37 | 15.12 | 506,531 | +0.59(+4.03%) |
Nov 17, 2008 | 14.81 | 15.45 | 14.44 | 14.53 | 358,376 | -0.43(-2.91%) |
Nov 14, 2008 | 15.48 | 15.98 | 14.88 | 14.97 | 529,998 | -0.81(-5.15%) |
Nov 13, 2008 | 14.71 | 15.78 | 13.24 | 15.78 | 773,667 | +1.19(+8.17%) |
Nov 12, 2008 | 15.47 | 15.72 | 14.57 | 14.59 | 376,515 | -1.16(-7.38%) |
Nov 11, 2008 | 16.64 | 16.80 | 15.65 | 15.75 | 508,799 | -1.04(-6.19%) |
Nov 10, 2008 | 18.17 | 18.28 | 16.43 | 16.79 | 426,147 | -0.92(-5.18%) |
Nov 07, 2008 | 17.46 | 18.00 | 17.01 | 17.71 | 382,317 | +0.43(+2.52%) |
Nov 06, 2008 | 19.54 | 19.54 | 17.24 | 17.27 | 769,873 | -1.96(-10.18%) |
Nov 05, 2008 | 20.02 | 20.35 | 19.17 | 19.23 | 828,008 | -1.18(-5.79%) |
Nov 04, 2008 | 20.34 | 20.95 | 19.98 | 20.41 | 619,874 | -0.06(-0.28%) |
Nov 03, 2008 | 19.20 | 21.27 | 19.19 | 20.47 | 929,693 | +0.77(+3.89%) |
Oct 31, 2008 | 18.71 | 20.48 | 18.23 | 19.70 | 1,080,948 | +0.87(+4.62%) |
Oct 30, 2008 | 18.10 | 18.97 | 18.00 | 18.83 | 451,401 | +1.20(+6.81%) |
Oct 29, 2008 | 16.89 | 18.56 | 16.74 | 17.63 | 1,218,432 | +0.82(+4.89%) |
Oct 28, 2008 | 15.70 | 16.87 | 14.73 | 16.81 | 913,473 | +1.42(+9.21%) |
Oct 27, 2008 | 15.62 | 16.76 | 14.73 | 15.39 | 1,238,585 | -0.48(-3.04%) |
Oct 24, 2008 | 12.50 | 16.07 | 12.50 | 15.87 | 1,491,864 | +1.07(+7.22%) |
Oct 23, 2008 | 18.56 | 19.21 | 12.74 | 14.81 | 3,304,855 | -5.43(-26.82%) |
Oct 22, 2008 | 22.69 | 22.69 | 19.54 | 20.23 | 1,262,183 | -3.23(-13.78%) |
Oct 21, 2008 | 24.48 | 24.71 | 23.44 | 23.47 | 777,166 | -1.39(-5.59%) |
Oct 20, 2008 | 23.63 | 24.86 | 23.58 | 24.86 | 727,030 | +1.57(+6.74%) |
Oct 17, 2008 | 21.09 | 24.27 | 18.91 | 23.29 | 736,681 | +0.19(+0.82%) |
Oct 16, 2008 | 21.35 | 23.22 | 20.15 | 23.10 | 767,871 | +1.84(+8.67%) |
Oct 15, 2008 | 23.51 | 23.70 | 21.25 | 21.25 | 681,519 | -2.66(-11.11%) |
Oct 14, 2008 | 25.55 | 25.90 | 23.07 | 23.91 | 772,531 | -0.74(-2.99%) |
Oct 13, 2008 | 22.35 | 24.69 | 21.86 | 24.65 | 667,022 | +3.30(+15.46%) |
Oct 10, 2008 | 21.47 | 24.77 | 18.94 | 21.35 | 1,310,301 | -0.63(-2.88%) |
Oct 09, 2008 | 23.10 | 23.76 | 21.06 | 21.98 | 1,061,661 | -0.52(-2.31%) |
Oct 08, 2008 | 22.26 | 23.48 | 21.89 | 22.50 | 918,608 | -0.33(-1.45%) |
Oct 07, 2008 | 24.72 | 25.10 | 22.70 | 22.83 | 674,309 | -1.68(-6.86%) |
Oct 06, 2008 | 25.29 | 25.53 | 23.09 | 24.51 | 1,046,797 | -1.33(-5.16%) |
Oct 03, 2008 | 26.43 | 27.54 | 25.41 | 25.85 | 905,412 | -0.23(-0.87%) |
Oct 02, 2008 | 28.86 | 29.28 | 25.96 | 26.07 | 880,186 | -3.37(-11.43%) |
Oct 01, 2008 | 29.75 | 29.90 | 29.08 | 29.44 | 605,711 | -0.61(-2.04%) |
Sep 30, 2008 | 29.72 | 30.30 | 28.66 | 30.06 | 810,499 | +0.75(+2.55%) |
Sep 29, 2008 | 30.17 | 30.17 | 28.03 | 29.31 | 978,999 | -1.46(-4.73%) |
Sep 26, 2008 | 30.29 | 30.85 | 29.32 | 30.76 | 0 | +0.46(+1.53%) |
Sep 25, 2008 | 29.68 | 30.86 | 29.52 | 30.30 | 830,550 | +0.74(+2.49%) |
Sep 24, 2008 | 29.36 | 30.25 | 29.26 | 29.56 | 319,057 | -0.32(-1.08%) |
Sep 23, 2008 | 30.78 | 31.19 | 29.52 | 29.88 | 677,268 | -0.76(-2.47%) |
Sep 22, 2008 | 32.62 | 32.62 | 30.59 | 30.64 | 729,064 | -1.98(-6.06%) |
Sep 19, 2008 | 30.81 | 37.43 | 29.09 | 32.62 | 0 | +2.96(+9.98%) |
Sep 18, 2008 | 29.10 | 30.48 | 27.03 | 29.66 | 958,356 | +0.99(+3.46%) |
Sep 17, 2008 | 29.88 | 29.93 | 28.62 | 28.67 | 590,745 | -1.70(-5.60%) |
Sep 16, 2008 | 29.17 | 30.47 | 29.10 | 30.37 | 865,362 | +0.43(+1.42%) |
Sep 15, 2008 | 30.62 | 31.44 | 29.81 | 29.94 | 919,976 | -1.92(-6.02%) |
Sep 12, 2008 | 31.68 | 32.57 | 31.45 | 31.86 | 854,992 | -0.25(-0.77%) |
Sep 11, 2008 | 33.05 | 33.05 | 31.20 | 32.11 | 919,658 | -1.34(-4.01%) |
Sep 10, 2008 | 32.70 | 33.92 | 32.31 | 33.45 | 437,921 | +1.06(+3.27%) |
Sep 09, 2008 | 34.15 | 35.14 | 32.36 | 32.39 | 473,162 | -1.80(-5.25%) |
Sep 08, 2008 | 34.85 | 35.33 | 33.79 | 34.19 | 577,256 | +0.11(+0.33%) |
Sep 05, 2008 | 33.75 | 34.13 | 32.83 | 34.07 | 0 | +0.26(+0.78%) |
Sep 04, 2008 | 34.21 | 34.62 | 32.45 | 33.81 | 1,101,975 | -0.71(-2.05%) |
Sep 03, 2008 | 34.64 | 35.08 | 33.92 | 34.52 | 446,079 | -0.15(-0.44%) |
Sep 02, 2008 | 35.04 | 35.77 | 33.89 | 34.67 | 726,038 | -0.07(-0.19%) |
Aug 29, 2008 | 35.41 | 35.41 | 34.50 | 34.73 | 266,925 | -0.89(-2.49%) |
Aug 28, 2008 | 35.08 | 35.82 | 34.87 | 35.62 | 407,004 | +0.60(+1.70%) |
Aug 27, 2008 | 34.73 | 35.32 | 34.73 | 35.03 | 591,101 | +0.25(+0.71%) |
Aug 26, 2008 | 34.36 | 34.87 | 34.21 | 34.78 | 468,380 | +0.34(+0.99%) |
Aug 25, 2008 | 34.66 | 34.98 | 33.99 | 34.44 | 485,410 | -0.47(-1.35%) |
Aug 22, 2008 | 34.84 | 35.02 | 34.27 | 34.91 | 600,282 | +0.29(+0.85%) |
Aug 21, 2008 | 35.43 | 35.67 | 34.20 | 34.62 | 755,619 | -1.18(-3.30%) |
Aug 20, 2008 | 36.52 | 36.90 | 35.47 | 35.80 | 1,009,609 | -0.59(-1.61%) |
Aug 19, 2008 | 37.95 | 38.71 | 36.16 | 36.39 | 720,292 | -2.36(-6.10%) |
Aug 18, 2008 | 40.06 | 40.06 | 38.26 | 38.75 | 425,289 | -0.50(-1.28%) |
Aug 15, 2008 | 39.65 | 40.10 | 38.78 | 39.25 | 0 | -0.01(-0.02%) |
Aug 14, 2008 | 38.42 | 39.27 | 38.26 | 39.26 | 590,681 | +0.78(+2.01%) |
Aug 13, 2008 | 38.76 | 39.09 | 37.90 | 38.49 | 616,972 | -0.27(-0.71%) |
Aug 12, 2008 | 38.79 | 39.80 | 38.38 | 38.76 | 635,797 | -0.09(-0.22%) |
Aug 11, 2008 | 37.58 | 39.46 | 37.58 | 38.85 | 681,331 | +1.41(+3.76%) |
Aug 08, 2008 | 35.76 | 37.82 | 35.76 | 37.44 | 671,204 | +1.35(+3.75%) |
Aug 07, 2008 | 35.71 | 36.68 | 35.49 | 36.09 | 591,720 | -0.31(-0.86%) |
Aug 06, 2008 | 35.72 | 36.50 | 35.12 | 36.40 | 458,391 | +0.43(+1.21%) |
Aug 05, 2008 | 34.37 | 36.16 | 34.37 | 35.96 | 581,211 | +1.87(+5.49%) |
Aug 04, 2008 | 34.95 | 35.12 | 33.70 | 34.09 | 594,255 | -0.86(-2.46%) |
Aug 01, 2008 | 34.73 | 35.16 | 34.52 | 34.95 | 849,796 | +0.05(+0.14%) |
Jul 31, 2008 | 34.95 | 35.47 | 34.45 | 34.91 | 636,652 | -0.08(-0.22%) |
Jul 30, 2008 | 36.04 | 36.43 | 34.22 | 34.98 | 672,306 | -0.23(-0.64%) |
Jul 29, 2008 | 35.21 | 35.36 | 33.84 | 35.21 | 752,972 | +1.32(+3.91%) |
Jul 28, 2008 | 34.64 | 35.11 | 33.56 | 33.88 | 1,067,405 | -0.86(-2.48%) |
Jul 25, 2008 | 33.20 | 34.79 | 33.00 | 34.74 | 1,480,710 | +2.05(+6.28%) |
Jul 24, 2008 | 35.82 | 32.69 | 32.42 | 32.69 | 991,043 | -2.44(-6.94%) |
Jul 23, 2008 | 34.25 | 36.32 | 33.54 | 35.13 | 1,534,212 | +1.34(+3.97%) |
Jul 22, 2008 | 31.36 | 33.86 | 31.25 | 33.79 | 894,877 | +2.20(+6.97%) |
Jul 21, 2008 | 32.15 | 32.24 | 31.20 | 31.59 | 671,879 | -0.50(-1.56%) |
Jul 18, 2008 | 32.25 | 32.59 | 31.54 | 32.09 | 643,919 | -0.02(-0.06%) |
Jul 17, 2008 | 30.92 | 32.31 | 30.44 | 32.11 | 824,299 | +1.57(+5.14%) |
Jul 16, 2008 | 30.02 | 30.54 | 29.25 | 30.54 | 1,062,533 | +0.66(+2.22%) |
Jul 15, 2008 | 28.11 | 30.46 | 27.91 | 29.88 | 1,231,970 | +1.24(+4.32%) |
Jul 14, 2008 | 29.35 | 30.06 | 28.42 | 28.64 | 445,027 | -0.03(-0.10%) |
Jul 11, 2008 | 28.03 | 28.93 | 27.38 | 28.67 | 508,266 | +0.13(+0.46%) |
Jul 10, 2008 | 28.58 | 29.13 | 28.16 | 28.53 | 657,888 | +0.26(+0.94%) |
Jul 09, 2008 | 28.51 | 28.88 | 28.15 | 28.27 | 835,554 | -0.28(-0.99%) |
Jul 08, 2008 | 29.42 | 29.42 | 26.43 | 28.55 | 1,882,828 | -0.87(-2.96%) |
Jul 07, 2008 | 29.42 | 29.90 | 28.62 | 29.42 | 606,547 | +0.20(+0.68%) |
Jul 04, 2008 | 29.91 | 29.91 | 28.48 | 29.22 | 664,858 | +0.00(+0.00%) |
Jul 03, 2008 | 29.91 | 29.91 | 28.48 | 29.22 | 664,858 | -0.63(-2.12%) |
Jul 02, 2008 | 31.63 | 32.02 | 29.76 | 29.86 | 840,061 | -1.98(-6.21%) |
Jul 01, 2008 | 31.62 | 31.84 | 30.45 | 31.83 | 1,098,459 | -0.20(-0.62%) |
Jun 30, 2008 | 32.04 | 32.53 | 31.59 | 32.03 | 545,713 | -0.20(-0.62%) |
Jun 27, 2008 | 32.96 | 32.96 | 31.97 | 32.23 | 1,541,546 | -0.67(-2.04%) |
Jun 26, 2008 | 34.36 | 34.36 | 32.57 | 32.90 | 711,246 | -1.99(-5.72%) |
Jun 25, 2008 | 34.52 | 35.24 | 34.41 | 34.90 | 742,470 | +0.53(+1.54%) |
Jun 24, 2008 | 34.60 | 34.93 | 34.00 | 34.37 | 628,627 | -0.55(-1.57%) |
Jun 23, 2008 | 35.26 | 35.80 | 34.84 | 34.91 | 718,223 | -0.07(-0.19%) |
Jun 20, 2008 | 35.37 | 35.89 | 34.73 | 34.98 | 1,071,247 | -0.85(-2.37%) |
Jun 19, 2008 | 35.03 | 35.83 | 34.96 | 35.83 | 810,301 | +0.84(+2.40%) |
Jun 18, 2008 | 35.23 | 36.08 | 34.45 | 34.99 | 714,775 | -0.02(-0.05%) |
Jun 17, 2008 | 36.35 | 36.52 | 34.95 | 35.01 | 935,344 | -1.29(-3.54%) |
Jun 16, 2008 | 35.83 | 36.58 | 35.57 | 36.29 | 562,028 | -0.05(-0.13%) |
Jun 13, 2008 | 34.41 | 36.34 | 34.41 | 36.34 | 1,002,183 | +2.28(+6.69%) |
Jun 12, 2008 | 34.27 | 34.82 | 33.82 | 34.06 | 669,400 | -0.02(-0.06%) |
Jun 11, 2008 | 36.24 | 36.35 | 33.97 | 34.08 | 864,266 | -2.35(-6.46%) |
Jun 10, 2008 | 36.38 | 37.12 | 35.27 | 36.44 | 1,115,129 | -0.23(-0.62%) |
Jun 09, 2008 | 38.89 | 38.89 | 35.64 | 36.66 | 1,482,239 | -1.75(-4.55%) |
Jun 06, 2008 | 39.99 | 39.99 | 38.41 | 38.41 | 449,292 | -1.91(-4.74%) |
Jun 05, 2008 | 40.05 | 40.40 | 39.49 | 40.32 | 503,270 | +0.80(+2.03%) |
Jun 04, 2008 | 38.69 | 40.24 | 38.69 | 39.52 | 398,835 | +0.48(+1.24%) |
Jun 03, 2008 | 39.28 | 39.79 | 38.80 | 39.04 | 650,526 | -0.11(-0.29%) |
Jun 02, 2008 | 39.65 | 40.62 | 38.48 | 39.15 | 676,218 | -0.45(-1.15%) |
May 30, 2008 | 38.43 | 39.77 | 38.25 | 39.60 | 759,130 | +1.11(+2.87%) |
May 29, 2008 | 37.30 | 38.84 | 37.25 | 38.50 | 585,970 | +1.22(+3.27%) |
May 28, 2008 | 36.59 | 37.28 | 36.26 | 37.28 | 493,327 | +0.91(+2.50%) |
May 27, 2008 | 36.89 | 36.94 | 35.85 | 36.37 | 557,815 | -0.13(-0.36%) |
May 26, 2008 | 36.40 | 36.77 | 36.23 | 36.50 | 0 | +0.00(+0.00%) |
May 23, 2008 | 36.40 | 36.77 | 36.23 | 36.50 | 355,805 | -0.42(-1.13%) |
May 22, 2008 | 36.52 | 37.17 | 36.29 | 36.92 | 445,508 | +0.50(+1.38%) |
May 21, 2008 | 37.03 | 37.18 | 36.11 | 36.42 | 503,413 | -0.39(-1.05%) |
May 20, 2008 | 36.06 | 37.03 | 35.93 | 36.81 | 736,100 | +0.17(+0.46%) |
May 19, 2008 | 36.29 | 37.68 | 35.36 | 36.64 | 567,693 | -0.31(-0.84%) |
May 16, 2008 | 37.22 | 37.76 | 36.31 | 36.95 | 672,144 | -0.24(-0.64%) |
May 15, 2008 | 35.84 | 37.18 | 35.69 | 37.18 | 735,469 | +1.20(+3.34%) |
May 14, 2008 | 33.81 | 36.83 | 33.81 | 35.98 | 1,057,100 | +2.16(+6.40%) |
May 13, 2008 | 32.76 | 34.05 | 32.59 | 33.82 | 475,899 | +1.05(+3.20%) |
May 12, 2008 | 33.00 | 33.12 | 32.10 | 32.77 | 684,539 | -0.13(-0.40%) |
May 09, 2008 | 32.46 | 33.17 | 32.46 | 32.90 | 268,817 | +0.28(+0.87%) |
May 08, 2008 | 33.16 | 33.26 | 32.35 | 32.62 | 630,813 | +0.05(+0.15%) |
May 07, 2008 | 32.61 | 34.00 | 32.38 | 32.57 | 870,074 | +0.09(+0.26%) |
May 06, 2008 | 33.03 | 33.03 | 32.02 | 32.48 | 460,471 | -0.33(-1.01%) |
May 05, 2008 | 32.88 | 33.83 | 32.58 | 32.82 | 690,238 | +0.26(+0.78%) |
May 02, 2008 | 33.00 | 33.78 | 32.28 | 32.56 | 1,091,148 | -0.34(-1.03%) |
May 01, 2008 | 32.04 | 33.23 | 31.90 | 32.90 | 1,166,385 | +1.00(+3.14%) |
Apr 30, 2008 | 32.12 | 32.55 | 30.95 | 31.90 | 1,223,546 | -0.43(-1.32%) |
Apr 29, 2008 | 33.25 | 33.42 | 32.29 | 32.32 | 1,351,303 | -0.67(-2.03%) |
Apr 28, 2008 | 33.43 | 33.64 | 32.92 | 33.00 | 1,204,333 | -0.54(-1.61%) |
Apr 25, 2008 | 31.42 | 33.77 | 31.42 | 33.53 | 745,001 | +1.29(+3.99%) |
Apr 24, 2008 | 36.52 | 33.46 | 28.63 | 32.25 | 2,031,328 | -1.79(-5.25%) |
Apr 23, 2008 | 34.83 | 35.11 | 34.01 | 34.04 | 734,819 | -0.45(-1.32%) |
Apr 22, 2008 | 36.14 | 36.33 | 33.66 | 34.49 | 604,503 | -1.79(-4.93%) |
Apr 21, 2008 | 36.34 | 36.62 | 35.86 | 36.28 | 289,770 | -0.43(-1.16%) |
Apr 18, 2008 | 35.22 | 37.01 | 35.22 | 36.70 | 560,554 | +2.05(+5.92%) |
Apr 17, 2008 | 34.45 | 34.89 | 33.97 | 34.65 | 336,844 | -0.03(-0.08%) |
Apr 16, 2008 | 33.53 | 34.84 | 33.28 | 34.68 | 478,089 | +1.40(+4.20%) |
Apr 15, 2008 | 33.29 | 33.68 | 32.58 | 33.28 | 486,213 | +0.12(+0.37%) |
Apr 14, 2008 | 33.87 | 33.87 | 32.89 | 33.16 | 279,851 | -0.65(-1.93%) |
Apr 11, 2008 | 34.51 | 34.51 | 33.45 | 33.81 | 453,023 | -1.13(-3.25%) |
Apr 10, 2008 | 34.51 | 35.50 | 33.95 | 34.94 | 367,541 | +0.48(+1.40%) |
Apr 09, 2008 | 36.46 | 36.94 | 34.24 | 34.46 | 463,493 | -2.22(-6.06%) |
Apr 08, 2008 | 35.41 | 36.89 | 35.41 | 36.68 | 721,368 | +1.02(+2.86%) |
Apr 07, 2008 | 36.80 | 36.84 | 35.23 | 35.66 | 730,628 | -0.79(-2.18%) |
Apr 04, 2008 | 36.97 | 37.06 | 36.07 | 36.46 | 481,476 | -0.65(-1.76%) |
Apr 03, 2008 | 37.18 | 37.85 | 36.90 | 37.11 | 715,793 | -0.34(-0.91%) |
Apr 02, 2008 | 35.65 | 37.51 | 35.07 | 37.45 | 1,000,935 | +2.22(+6.31%) |
Apr 01, 2008 | 33.75 | 35.23 | 33.41 | 35.23 | 732,433 | +1.83(+5.49%) |
Mar 31, 2008 | 32.52 | 33.78 | 32.40 | 33.39 | 360,191 | +0.56(+1.70%) |
Mar 28, 2008 | 33.69 | 33.85 | 32.74 | 32.83 | 413,834 | -0.84(-2.50%) |
Mar 27, 2008 | 34.24 | 34.62 | 33.54 | 33.68 | 515,773 | -0.47(-1.38%) |
Mar 26, 2008 | 34.74 | 34.77 | 33.60 | 34.15 | 419,599 | -0.80(-2.30%) |
Mar 25, 2008 | 34.21 | 34.98 | 33.92 | 34.95 | 496,390 | +0.81(+2.38%) |
Mar 24, 2008 | 32.43 | 34.64 | 32.43 | 34.14 | 476,187 | +1.52(+4.67%) |
Mar 21, 2008 | 32.10 | 32.81 | 31.24 | 32.62 | 1,047,676 | +0.00(+0.00%) |
Mar 20, 2008 | 32.10 | 32.81 | 31.24 | 32.62 | 1,048,205 | +0.64(+2.01%) |
Mar 19, 2008 | 33.38 | 33.65 | 31.88 | 31.97 | 791,898 | -1.11(-3.34%) |
Mar 18, 2008 | 32.63 | 33.17 | 31.63 | 33.08 | 585,566 | +1.07(+3.34%) |
Mar 17, 2008 | 32.48 | 32.50 | 31.43 | 32.01 | 564,640 | -0.48(-1.48%) |
Mar 14, 2008 | 33.57 | 33.78 | 32.05 | 32.49 | 605,560 | -0.85(-2.55%) |
Mar 13, 2008 | 32.52 | 33.54 | 31.92 | 33.35 | 753,176 | +0.20(+0.60%) |
Mar 12, 2008 | 33.27 | 33.98 | 32.87 | 33.15 | 593,241 | -0.12(-0.37%) |
Mar 11, 2008 | 34.15 | 34.72 | 32.74 | 33.27 | 1,712,477 | +0.12(+0.37%) |
Mar 10, 2008 | 35.03 | 35.27 | 33.07 | 33.15 | 1,162,824 | -2.17(-6.16%) |
Mar 07, 2008 | 35.87 | 36.69 | 34.96 | 35.32 | 595,076 | -1.17(-3.21%) |
Mar 06, 2008 | 36.59 | 37.03 | 36.32 | 36.49 | 1,328,661 | -0.27(-0.75%) |
Mar 05, 2008 | 36.67 | 37.02 | 35.95 | 36.77 | 926,355 | +0.36(+0.99%) |
Mar 04, 2008 | 37.34 | 37.35 | 35.19 | 36.41 | 928,947 | -1.37(-3.63%) |
Mar 03, 2008 | 37.26 | 38.37 | 37.14 | 37.78 | 479,152 | +0.62(+1.68%) |
Feb 29, 2008 | 38.42 | 38.42 | 36.89 | 37.16 | 508,327 | -1.65(-4.24%) |
Feb 28, 2008 | 39.85 | 40.10 | 38.72 | 38.80 | 341,645 | -1.20(-3.00%) |
Feb 27, 2008 | 40.24 | 40.96 | 39.80 | 40.00 | 384,906 | -0.56(-1.38%) |
Feb 26, 2008 | 39.23 | 41.01 | 39.04 | 40.56 | 816,093 | +1.33(+3.40%) |
Feb 25, 2008 | 38.37 | 39.51 | 37.98 | 39.23 | 637,491 | +0.94(+2.44%) |
Feb 22, 2008 | 38.40 | 38.66 | 37.28 | 38.29 | 504,217 | -0.03(-0.07%) |
Feb 21, 2008 | 38.92 | 39.64 | 38.01 | 38.32 | 471,994 | -0.41(-1.05%) |
Feb 20, 2008 | 38.42 | 38.89 | 37.85 | 38.72 | 709,056 | -0.26(-0.68%) |
Feb 19, 2008 | 39.43 | 39.81 | 38.64 | 38.99 | 561,919 | +0.00(+0.00%) |
Feb 18, 2008 | 39.76 | 39.97 | 38.46 | 38.99 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 39.76 | 39.97 | 38.46 | 38.99 | 617,546 | -1.14(-2.85%) |
Feb 14, 2008 | 42.07 | 42.54 | 40.03 | 40.13 | 755,586 | -1.85(-4.41%) |
Feb 13, 2008 | 40.23 | 43.01 | 40.23 | 41.99 | 933,487 | +2.07(+5.19%) |
Feb 12, 2008 | 38.77 | 40.41 | 38.77 | 39.92 | 731,945 | +1.27(+3.28%) |
Feb 11, 2008 | 38.88 | 39.64 | 38.53 | 38.65 | 827,335 | -0.07(-0.17%) |
Feb 08, 2008 | 39.23 | 39.71 | 37.99 | 38.72 | 847,859 | -0.53(-1.35%) |
Feb 07, 2008 | 37.30 | 39.59 | 36.96 | 39.24 | 603,586 | +0.78(+2.04%) |
Feb 06, 2008 | 39.32 | 39.93 | 38.17 | 38.46 | 609,514 | -0.32(-0.83%) |
Feb 05, 2008 | 39.67 | 40.27 | 38.73 | 38.78 | 393,644 | -1.79(-4.40%) |
Feb 04, 2008 | 41.56 | 41.72 | 39.83 | 40.57 | 561,327 | -1.17(-2.81%) |
Feb 01, 2008 | 40.23 | 41.96 | 39.86 | 41.74 | 739,949 | +1.77(+4.42%) |
Jan 31, 2008 | 37.82 | 40.53 | 37.58 | 39.97 | 644,061 | +1.45(+3.75%) |
Jan 30, 2008 | 39.47 | 39.95 | 38.40 | 38.53 | 496,813 | -1.15(-2.91%) |
Jan 29, 2008 | 37.59 | 39.93 | 37.51 | 39.68 | 878,123 | +2.33(+6.23%) |
Jan 28, 2008 | 37.06 | 37.47 | 36.36 | 37.35 | 626,495 | +0.28(+0.77%) |
Jan 25, 2008 | 38.32 | 38.53 | 36.75 | 37.07 | 673,032 | -0.82(-2.17%) |
Jan 24, 2008 | 36.66 | 39.23 | 36.66 | 37.89 | 766,956 | +1.49(+4.10%) |
Jan 23, 2008 | 35.01 | 36.53 | 33.72 | 36.40 | 1,229,669 | -0.05(-0.13%) |
Jan 22, 2008 | 34.53 | 37.42 | 34.33 | 36.45 | 1,188,910 | +0.42(+1.15%) |
Jan 21, 2008 | 37.59 | 37.71 | 34.85 | 36.03 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 37.59 | 37.71 | 34.85 | 36.03 | 1,106,779 | +0.05(+0.13%) |
Jan 17, 2008 | 37.22 | 38.71 | 35.77 | 35.98 | 1,099,090 | -0.75(-2.03%) |
Jan 16, 2008 | 35.74 | 37.16 | 35.35 | 36.73 | 1,178,704 | +0.60(+1.65%) |
Jan 15, 2008 | 37.40 | 37.84 | 35.77 | 36.13 | 779,088 | -1.86(-4.90%) |
Jan 14, 2008 | 37.56 | 38.27 | 36.87 | 38.00 | 1,208,022 | +0.83(+2.24%) |
Jan 11, 2008 | 38.27 | 38.44 | 37.16 | 37.16 | 531,718 | -1.39(-3.60%) |
Jan 10, 2008 | 37.82 | 39.12 | 37.25 | 38.55 | 842,499 | +0.37(+0.97%) |
Jan 09, 2008 | 37.92 | 38.52 | 36.06 | 38.19 | 1,268,847 | +0.10(+0.27%) |
Jan 08, 2008 | 39.51 | 40.13 | 38.07 | 38.08 | 921,595 | -1.30(-3.31%) |
Jan 07, 2008 | 39.39 | 40.18 | 38.76 | 39.39 | 992,891 | +0.10(+0.26%) |
Jan 04, 2008 | 40.65 | 40.65 | 39.12 | 39.28 | 736,494 | -1.60(-3.91%) |
Jan 03, 2008 | 41.78 | 42.32 | 40.69 | 40.88 | 666,948 | -0.90(-2.15%) |
Jan 02, 2008 | 42.07 | 43.49 | 41.13 | 41.78 | 1,368,590 | -0.29(-0.70%) |
Jan 01, 2008 | 42.04 | 42.78 | 41.82 | 42.07 | 919,106 | +0.00(+0.00%) |
Dec 31, 2007 | 42.04 | 42.78 | 41.82 | 42.07 | 919,106 | -0.47(-1.11%) |
Dec 28, 2007 | 43.44 | 44.21 | 42.39 | 42.54 | 723,981 | -0.90(-2.07%) |
Dec 27, 2007 | 43.96 | 44.17 | 43.39 | 43.44 | 819,248 | -0.75(-1.69%) |
Dec 26, 2007 | 43.22 | 44.70 | 43.22 | 44.19 | 832,678 | +0.37(+0.84%) |
Dec 24, 2007 | 43.01 | 44.20 | 43.01 | 43.82 | 123,014 | +0.38(+0.87%) |
Dec 21, 2007 | 43.62 | 44.39 | 42.61 | 43.44 | 912,050 | +0.43(+0.99%) |
Dec 20, 2007 | 43.70 | 43.70 | 42.03 | 43.02 | 766,882 | -0.15(-0.35%) |
Dec 19, 2007 | 42.67 | 43.69 | 42.59 | 43.17 | 664,742 | +0.34(+0.79%) |
Dec 18, 2007 | 42.53 | 42.97 | 41.27 | 42.83 | 995,530 | +0.51(+1.21%) |
Dec 17, 2007 | 45.20 | 45.20 | 42.01 | 42.32 | 1,303,295 | -3.52(-7.67%) |
Dec 14, 2007 | 46.11 | 46.33 | 45.34 | 45.83 | 2,055,372 | -0.78(-1.66%) |
Dec 13, 2007 | 45.36 | 46.92 | 45.23 | 46.61 | 712,450 | +0.76(+1.65%) |
Dec 12, 2007 | 46.33 | 47.38 | 42.87 | 45.85 | 2,450,800 | -2.01(-4.21%) |
Dec 11, 2007 | 49.30 | 49.77 | 47.44 | 47.87 | 696,723 | -1.11(-2.26%) |
Dec 10, 2007 | 47.62 | 49.27 | 47.28 | 48.97 | 597,352 | +1.23(+2.57%) |
Dec 07, 2007 | 46.90 | 47.87 | 46.33 | 47.74 | 604,488 | +1.14(+2.45%) |
Dec 06, 2007 | 44.32 | 46.89 | 44.32 | 46.60 | 789,594 | +2.10(+4.72%) |
Dec 05, 2007 | 42.73 | 44.71 | 42.33 | 44.50 | 1,087,764 | +2.41(+5.73%) |
Dec 04, 2007 | 42.10 | 42.77 | 41.76 | 42.09 | 427,215 | -0.31(-0.74%) |