Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 24.96 | 26.00 | 24.75 | 24.87 | 850,716 | -0.16(-0.63%) |
Dec 30, 2008 | 24.14 | 25.05 | 23.66 | 25.03 | 621,736 | +0.91(+3.79%) |
Dec 29, 2008 | 23.41 | 24.24 | 23.00 | 24.11 | 669,317 | +1.23(+5.37%) |
Dec 26, 2008 | 23.05 | 23.27 | 22.61 | 22.88 | 0 | -0.03(-0.11%) |
Dec 24, 2008 | 22.95 | 23.35 | 22.42 | 22.91 | 611,399 | -0.04(-0.18%) |
Dec 23, 2008 | 22.77 | 23.61 | 22.64 | 22.95 | 1,360,278 | +0.00(+0.02%) |
Dec 22, 2008 | 23.47 | 23.77 | 22.50 | 22.95 | 1,049,720 | -0.32(-1.39%) |
Dec 19, 2008 | 23.59 | 24.45 | 22.82 | 23.27 | 1,357,332 | +0.02(+0.11%) |
Dec 18, 2008 | 24.18 | 24.31 | 22.96 | 23.25 | 2,165,685 | -1.09(-4.47%) |
Dec 17, 2008 | 23.35 | 25.09 | 23.24 | 24.33 | 1,168,795 | +0.62(+2.61%) |
Dec 16, 2008 | 22.70 | 23.81 | 22.42 | 23.72 | 1,154,077 | +1.17(+5.18%) |
Dec 15, 2008 | 22.69 | 23.25 | 22.08 | 22.55 | 1,734,570 | +1.12(+5.22%) |
Dec 12, 2008 | 20.78 | 21.77 | 20.16 | 21.43 | 0 | +0.00(+0.00%) |
Dec 11, 2008 | 22.41 | 22.70 | 21.07 | 21.43 | 926,344 | -1.01(-4.48%) |
Dec 10, 2008 | 22.41 | 22.80 | 22.06 | 22.44 | 1,718,588 | +0.27(+1.24%) |
Dec 09, 2008 | 21.60 | 22.47 | 21.28 | 22.16 | 2,481,670 | +0.19(+0.87%) |
Dec 08, 2008 | 22.55 | 23.00 | 21.62 | 21.97 | 1,959,125 | +0.45(+2.10%) |
Dec 05, 2008 | 22.06 | 22.49 | 20.73 | 21.52 | 0 | -0.84(-3.75%) |
Dec 04, 2008 | 25.02 | 25.22 | 21.92 | 22.36 | 930,891 | -3.21(-12.56%) |
Dec 03, 2008 | 24.56 | 25.75 | 23.02 | 25.57 | 942,448 | +0.63(+2.52%) |
Dec 02, 2008 | 24.97 | 25.14 | 23.85 | 24.94 | 438,636 | +0.76(+3.14%) |
Dec 01, 2008 | 26.97 | 26.97 | 24.13 | 24.18 | 426,619 | -3.49(-12.63%) |
Nov 28, 2008 | 28.14 | 28.27 | 26.72 | 27.68 | 301,560 | -0.47(-1.67%) |
Nov 26, 2008 | 27.64 | 28.72 | 27.64 | 28.14 | 865,633 | +0.09(+0.31%) |
Nov 25, 2008 | 26.91 | 28.32 | 25.75 | 28.06 | 706,973 | +1.09(+4.05%) |
Nov 24, 2008 | 25.75 | 27.40 | 25.23 | 26.96 | 554,772 | +1.47(+5.79%) |
Nov 21, 2008 | 24.50 | 25.77 | 22.79 | 25.49 | 1,137,029 | +2.49(+10.84%) |
Nov 20, 2008 | 25.35 | 25.86 | 22.92 | 23.00 | 1,814,184 | -3.19(-12.18%) |
Nov 19, 2008 | 28.29 | 29.02 | 26.13 | 26.19 | 607,463 | -2.22(-7.82%) |
Nov 18, 2008 | 28.58 | 28.74 | 27.11 | 28.41 | 950,035 | -0.04(-0.15%) |
Nov 17, 2008 | 28.41 | 29.56 | 27.95 | 28.45 | 708,138 | +0.04(+0.13%) |
Nov 14, 2008 | 30.57 | 30.70 | 28.24 | 28.41 | 0 | -2.72(-8.73%) |
Nov 13, 2008 | 29.27 | 31.19 | 27.75 | 31.13 | 917,037 | +2.27(+7.86%) |
Nov 12, 2008 | 28.93 | 30.71 | 28.52 | 28.86 | 1,206,886 | -1.01(-3.38%) |
Nov 11, 2008 | 30.03 | 30.46 | 28.69 | 29.87 | 960,502 | -0.58(-1.91%) |
Nov 10, 2008 | 31.90 | 32.17 | 30.13 | 30.45 | 569,235 | -0.67(-2.15%) |
Nov 07, 2008 | 30.61 | 31.75 | 29.91 | 31.12 | 0 | +0.64(+2.09%) |
Nov 06, 2008 | 31.82 | 31.82 | 29.65 | 30.49 | 844,046 | -1.39(-4.35%) |
Nov 05, 2008 | 32.40 | 33.24 | 31.78 | 31.88 | 553,694 | -1.52(-4.57%) |
Nov 04, 2008 | 30.69 | 33.48 | 30.33 | 33.40 | 998,858 | +2.74(+8.94%) |
Nov 03, 2008 | 30.80 | 31.78 | 30.35 | 30.66 | 714,988 | +0.04(+0.12%) |
Oct 31, 2008 | 29.82 | 32.00 | 29.18 | 30.62 | 1,153,971 | +0.38(+1.26%) |
Oct 30, 2008 | 28.31 | 30.37 | 28.05 | 30.24 | 1,646,310 | +3.09(+11.39%) |
Oct 29, 2008 | 24.38 | 28.24 | 23.97 | 27.15 | 1,510,589 | +2.77(+11.37%) |
Oct 28, 2008 | 22.48 | 24.38 | 21.77 | 24.38 | 888,698 | +2.34(+10.64%) |
Oct 27, 2008 | 23.66 | 23.78 | 21.83 | 22.03 | 1,182,194 | -2.16(-8.93%) |
Oct 24, 2008 | 24.86 | 24.90 | 23.32 | 24.19 | 0 | -1.66(-6.41%) |
Oct 23, 2008 | 27.30 | 28.05 | 24.10 | 25.85 | 1,725,727 | -1.13(-4.17%) |
Oct 22, 2008 | 29.37 | 29.37 | 26.19 | 26.98 | 547,975 | -2.92(-9.77%) |
Oct 21, 2008 | 30.75 | 30.87 | 29.64 | 29.90 | 884,522 | -1.51(-4.80%) |
Oct 20, 2008 | 28.88 | 31.41 | 28.88 | 31.41 | 810,256 | +3.34(+11.90%) |
Oct 17, 2008 | 29.24 | 30.41 | 27.54 | 28.07 | 0 | -1.83(-6.13%) |
Oct 16, 2008 | 27.78 | 30.06 | 26.86 | 29.90 | 1,617,302 | +0.81(+2.80%) |
Oct 15, 2008 | 32.44 | 33.25 | 29.08 | 29.08 | 1,122,992 | -4.89(-14.38%) |
Oct 14, 2008 | 34.53 | 35.01 | 32.63 | 33.97 | 1,714,374 | -0.47(-1.35%) |
Oct 13, 2008 | 29.96 | 34.43 | 29.77 | 34.43 | 1,314,389 | +5.28(+18.10%) |
Oct 10, 2008 | 30.31 | 31.94 | 26.44 | 29.16 | 0 | -1.82(-5.89%) |
Oct 09, 2008 | 32.62 | 33.70 | 30.98 | 30.98 | 1,358,324 | -1.75(-5.33%) |
Oct 08, 2008 | 30.54 | 34.14 | 29.92 | 32.73 | 1,763,346 | +1.19(+3.77%) |
Oct 07, 2008 | 34.05 | 34.62 | 31.46 | 31.54 | 1,091,007 | -1.93(-5.77%) |
Oct 06, 2008 | 34.31 | 35.27 | 31.12 | 33.47 | 1,719,026 | -1.80(-5.11%) |
Oct 03, 2008 | 35.22 | 37.39 | 35.10 | 35.27 | 0 | -0.04(-0.11%) |
Oct 02, 2008 | 38.64 | 38.64 | 35.29 | 35.31 | 1,529,401 | -3.61(-9.28%) |
Oct 01, 2008 | 41.30 | 41.30 | 38.55 | 38.92 | 1,234,519 | -3.17(-7.54%) |
Sep 30, 2008 | 39.83 | 42.46 | 39.68 | 42.10 | 1,341,598 | +2.11(+5.29%) |
Sep 29, 2008 | 43.60 | 43.60 | 38.12 | 39.98 | 1,268,540 | -4.00(-9.10%) |
Sep 26, 2008 | 45.20 | 45.50 | 43.40 | 43.98 | 0 | -2.19(-4.75%) |
Sep 25, 2008 | 45.60 | 46.66 | 45.60 | 46.18 | 312,849 | +0.17(+0.36%) |
Sep 24, 2008 | 46.64 | 46.80 | 45.62 | 46.01 | 417,610 | +0.70(+1.55%) |
Sep 23, 2008 | 46.90 | 47.41 | 44.99 | 45.31 | 912,079 | -1.70(-3.62%) |
Sep 22, 2008 | 47.50 | 48.91 | 46.77 | 47.01 | 1,479,167 | -0.06(-0.13%) |
Sep 19, 2008 | 44.04 | 48.13 | 44.04 | 47.07 | 0 | +3.04(+6.91%) |
Sep 18, 2008 | 46.94 | 47.06 | 43.01 | 44.03 | 1,886,296 | -2.16(-4.67%) |
Sep 17, 2008 | 47.88 | 47.99 | 43.17 | 46.19 | 1,340,330 | -1.31(-2.76%) |
Sep 16, 2008 | 45.99 | 47.53 | 44.51 | 47.50 | 1,471,263 | +0.57(+1.21%) |
Sep 15, 2008 | 48.62 | 49.95 | 46.80 | 46.93 | 1,011,400 | -3.72(-7.35%) |
Sep 12, 2008 | 48.92 | 51.59 | 48.92 | 50.66 | 0 | +1.82(+3.74%) |
Sep 11, 2008 | 45.53 | 49.28 | 44.63 | 48.83 | 1,586,350 | +3.03(+6.61%) |
Sep 10, 2008 | 45.28 | 46.41 | 44.56 | 45.80 | 1,224,868 | +1.42(+3.19%) |
Sep 09, 2008 | 46.62 | 46.62 | 44.25 | 44.39 | 1,491,868 | -2.56(-5.46%) |
Sep 08, 2008 | 48.83 | 49.11 | 46.21 | 46.95 | 836,895 | -1.69(-3.48%) |
Sep 05, 2008 | 47.82 | 48.96 | 46.93 | 48.64 | 0 | +0.69(+1.43%) |
Sep 04, 2008 | 48.09 | 48.91 | 46.89 | 47.95 | 717,433 | +0.16(+0.33%) |
Sep 03, 2008 | 49.13 | 49.97 | 46.75 | 47.80 | 1,095,985 | -1.75(-3.53%) |
Sep 02, 2008 | 50.64 | 51.29 | 49.20 | 49.55 | 694,517 | -2.03(-3.94%) |
Aug 29, 2008 | 52.60 | 53.12 | 51.48 | 51.58 | 0 | -0.85(-1.62%) |
Aug 28, 2008 | 52.65 | 53.26 | 51.37 | 52.43 | 352,097 | -0.27(-0.52%) |
Aug 27, 2008 | 52.83 | 53.59 | 51.69 | 52.70 | 350,333 | -0.10(-0.18%) |
Aug 26, 2008 | 52.13 | 53.03 | 51.76 | 52.80 | 213,284 | +0.87(+1.67%) |
Aug 25, 2008 | 52.57 | 53.14 | 51.29 | 51.93 | 265,831 | -0.38(-0.73%) |
Aug 22, 2008 | 52.31 | 53.41 | 51.54 | 52.31 | 0 | -0.41(-0.78%) |
Aug 21, 2008 | 52.26 | 53.56 | 52.26 | 52.72 | 1,092,666 | +1.00(+1.93%) |
Aug 20, 2008 | 50.75 | 52.45 | 50.03 | 51.73 | 498,618 | +1.15(+2.28%) |
Aug 19, 2008 | 49.18 | 50.57 | 48.69 | 50.57 | 333,950 | +1.56(+3.18%) |
Aug 18, 2008 | 50.17 | 50.38 | 48.59 | 49.01 | 448,141 | -0.79(-1.59%) |
Aug 15, 2008 | 50.78 | 50.94 | 48.93 | 49.81 | 0 | -1.53(-2.99%) |
Aug 14, 2008 | 52.41 | 53.03 | 50.83 | 51.34 | 368,324 | -1.16(-2.21%) |
Aug 13, 2008 | 49.22 | 52.76 | 49.22 | 52.50 | 580,651 | +2.36(+4.71%) |
Aug 12, 2008 | 50.46 | 51.93 | 49.91 | 50.14 | 1,120,532 | -0.44(-0.88%) |
Aug 11, 2008 | 50.40 | 50.91 | 48.61 | 50.58 | 544,331 | +0.00(+0.01%) |
Aug 08, 2008 | 51.32 | 51.32 | 49.88 | 50.58 | 406,437 | -0.99(-1.93%) |
Aug 07, 2008 | 52.46 | 52.77 | 51.45 | 51.57 | 400,709 | -1.17(-2.21%) |
Aug 06, 2008 | 51.49 | 52.77 | 50.66 | 52.74 | 393,635 | +1.40(+2.72%) |
Aug 05, 2008 | 51.03 | 52.04 | 50.11 | 51.34 | 838,619 | -0.08(-0.15%) |
Aug 04, 2008 | 52.90 | 53.28 | 50.79 | 51.42 | 882,212 | -2.22(-4.14%) |
Aug 01, 2008 | 54.22 | 56.01 | 53.29 | 53.65 | 687,453 | -0.20(-0.38%) |
Jul 31, 2008 | 55.25 | 55.25 | 53.60 | 53.85 | 590,935 | -0.59(-1.09%) |
Jul 30, 2008 | 53.49 | 54.60 | 52.97 | 54.44 | 817,417 | +2.23(+4.26%) |
Jul 29, 2008 | 52.22 | 53.01 | 51.60 | 52.22 | 557,456 | -0.46(-0.88%) |
Jul 28, 2008 | 51.42 | 53.57 | 51.42 | 52.68 | 697,856 | +1.10(+2.13%) |
Jul 25, 2008 | 51.12 | 52.59 | 50.47 | 51.58 | 616,313 | +0.88(+1.74%) |
Jul 24, 2008 | 50.29 | 52.99 | 49.08 | 50.70 | 1,460,399 | +1.34(+2.71%) |
Jul 23, 2008 | 51.35 | 51.52 | 48.92 | 49.36 | 1,074,588 | -2.85(-5.45%) |
Jul 22, 2008 | 53.78 | 54.36 | 51.36 | 52.20 | 820,796 | -1.51(-2.82%) |
Jul 21, 2008 | 52.12 | 53.72 | 50.71 | 53.72 | 1,082,658 | +1.99(+3.86%) |
Jul 18, 2008 | 54.84 | 54.84 | 51.01 | 51.72 | 873,708 | -1.16(-2.19%) |
Jul 17, 2008 | 55.30 | 56.31 | 50.71 | 52.88 | 864,375 | -2.34(-4.24%) |
Jul 16, 2008 | 56.01 | 56.73 | 54.00 | 55.23 | 528,884 | -0.80(-1.42%) |
Jul 15, 2008 | 56.19 | 56.92 | 55.13 | 56.02 | 418,202 | -0.55(-0.98%) |
Jul 14, 2008 | 56.41 | 57.40 | 55.66 | 56.58 | 490,251 | +0.19(+0.33%) |
Jul 11, 2008 | 54.57 | 58.78 | 54.36 | 56.39 | 713,344 | +1.76(+3.22%) |
Jul 10, 2008 | 54.05 | 54.95 | 53.09 | 54.63 | 436,723 | +0.85(+1.58%) |
Jul 09, 2008 | 53.37 | 56.03 | 53.37 | 53.78 | 548,772 | +0.32(+0.60%) |
Jul 08, 2008 | 54.17 | 54.17 | 51.73 | 53.46 | 895,921 | -0.97(-1.78%) |
Jul 07, 2008 | 55.23 | 56.96 | 53.25 | 54.43 | 584,822 | -1.60(-2.85%) |
Jul 04, 2008 | 56.92 | 57.77 | 54.17 | 56.02 | 428,881 | +0.00(+0.00%) |
Jul 03, 2008 | 56.92 | 57.77 | 54.17 | 56.02 | 428,881 | -0.73(-1.29%) |
Jul 02, 2008 | 59.20 | 59.92 | 56.27 | 56.75 | 636,416 | -2.56(-4.31%) |
Jul 01, 2008 | 59.38 | 59.65 | 58.07 | 59.31 | 333,064 | +0.17(+0.28%) |
Jun 30, 2008 | 59.04 | 59.95 | 58.96 | 59.14 | 448,844 | +0.31(+0.53%) |
Jun 27, 2008 | 59.60 | 60.29 | 58.83 | 58.83 | 636,570 | -0.50(-0.84%) |
Jun 26, 2008 | 58.89 | 60.48 | 58.17 | 59.33 | 468,724 | +0.45(+0.76%) |
Jun 25, 2008 | 59.04 | 59.38 | 57.68 | 58.88 | 404,976 | -0.03(-0.06%) |
Jun 24, 2008 | 60.27 | 60.59 | 58.64 | 58.91 | 778,413 | -1.50(-2.49%) |
Jun 23, 2008 | 59.48 | 60.82 | 58.16 | 60.42 | 519,375 | +1.75(+2.98%) |
Jun 20, 2008 | 58.06 | 58.71 | 56.81 | 58.67 | 492,954 | +0.63(+1.09%) |
Jun 19, 2008 | 59.29 | 60.16 | 57.87 | 58.04 | 453,934 | -1.25(-2.12%) |
Jun 18, 2008 | 58.88 | 59.68 | 58.02 | 59.29 | 354,367 | +0.71(+1.21%) |
Jun 17, 2008 | 58.22 | 59.20 | 58.15 | 58.59 | 329,136 | -0.00(-0.01%) |
Jun 16, 2008 | 58.71 | 59.99 | 58.05 | 58.59 | 340,672 | +0.38(+0.66%) |
Jun 13, 2008 | 57.56 | 58.87 | 57.56 | 58.21 | 176,273 | +0.66(+1.16%) |
Jun 12, 2008 | 58.59 | 58.59 | 56.82 | 57.54 | 267,953 | -1.14(-1.95%) |
Jun 11, 2008 | 57.81 | 59.53 | 57.79 | 58.69 | 541,708 | +1.33(+2.33%) |
Jun 10, 2008 | 57.34 | 59.33 | 56.34 | 57.35 | 289,088 | -1.65(-2.79%) |
Jun 09, 2008 | 58.61 | 60.86 | 58.08 | 59.00 | 888,106 | +1.82(+3.18%) |
Jun 06, 2008 | 58.30 | 59.21 | 57.17 | 57.18 | 272,365 | -0.77(-1.33%) |
Jun 05, 2008 | 55.67 | 57.95 | 55.67 | 57.95 | 273,670 | +2.29(+4.12%) |
Jun 04, 2008 | 55.80 | 56.60 | 55.25 | 55.65 | 417,993 | -0.95(-1.67%) |
Jun 03, 2008 | 57.05 | 58.06 | 56.57 | 56.60 | 384,848 | -0.35(-0.61%) |
Jun 02, 2008 | 56.66 | 57.45 | 56.20 | 56.95 | 269,994 | +0.10(+0.18%) |
May 30, 2008 | 55.92 | 57.10 | 55.38 | 56.85 | 1,188,493 | +1.03(+1.85%) |
May 29, 2008 | 56.90 | 57.09 | 55.67 | 55.81 | 932,992 | -1.88(-3.26%) |
May 28, 2008 | 56.57 | 57.76 | 55.84 | 57.69 | 613,108 | +0.35(+0.61%) |
May 27, 2008 | 57.65 | 58.03 | 56.34 | 57.34 | 266,760 | +0.08(+0.14%) |
May 26, 2008 | 58.37 | 58.37 | 56.44 | 57.27 | 0 | +0.00(+0.00%) |
May 23, 2008 | 58.37 | 58.37 | 56.44 | 57.27 | 310,480 | -0.96(-1.64%) |
May 22, 2008 | 58.30 | 59.68 | 57.55 | 58.22 | 404,367 | -0.34(-0.59%) |
May 21, 2008 | 58.26 | 60.71 | 58.26 | 58.57 | 651,432 | +0.25(+0.43%) |
May 20, 2008 | 57.19 | 58.99 | 57.19 | 58.31 | 474,388 | +1.14(+2.00%) |
May 19, 2008 | 56.42 | 57.51 | 56.42 | 57.17 | 334,255 | +0.70(+1.24%) |
May 16, 2008 | 56.09 | 57.41 | 56.09 | 56.47 | 321,651 | +0.51(+0.91%) |
May 15, 2008 | 55.16 | 56.08 | 54.65 | 55.96 | 632,675 | +1.08(+1.98%) |
May 14, 2008 | 55.88 | 56.14 | 54.39 | 54.88 | 349,115 | -0.42(-0.77%) |
May 13, 2008 | 51.52 | 56.09 | 51.07 | 55.30 | 889,033 | +3.55(+6.86%) |
May 12, 2008 | 52.43 | 52.43 | 51.11 | 51.75 | 457,184 | -0.70(-1.33%) |
May 09, 2008 | 53.29 | 53.29 | 51.25 | 52.45 | 432,167 | -1.06(-1.98%) |
May 08, 2008 | 52.89 | 53.51 | 52.53 | 53.51 | 280,002 | +0.93(+1.76%) |
May 07, 2008 | 54.05 | 54.05 | 52.45 | 52.58 | 438,528 | -0.96(-1.79%) |
May 06, 2008 | 51.84 | 54.01 | 51.62 | 53.54 | 526,280 | +1.65(+3.17%) |
May 05, 2008 | 51.40 | 52.20 | 51.25 | 51.89 | 362,129 | +1.01(+1.98%) |
May 02, 2008 | 50.78 | 51.27 | 50.48 | 50.88 | 396,138 | +0.61(+1.21%) |
May 01, 2008 | 51.61 | 51.73 | 48.93 | 50.27 | 570,118 | -1.78(-3.42%) |
Apr 30, 2008 | 51.15 | 52.14 | 50.44 | 52.05 | 423,273 | +1.09(+2.14%) |
Apr 29, 2008 | 52.40 | 52.42 | 50.34 | 50.96 | 356,317 | -1.77(-3.35%) |
Apr 28, 2008 | 53.18 | 53.67 | 52.31 | 52.72 | 328,979 | -0.44(-0.84%) |
Apr 25, 2008 | 53.21 | 54.53 | 52.72 | 53.17 | 621,782 | +0.15(+0.27%) |
Apr 24, 2008 | 54.04 | 54.05 | 52.22 | 53.02 | 706,564 | -1.86(-3.38%) |
Apr 23, 2008 | 56.48 | 56.48 | 54.64 | 54.88 | 761,281 | -1.80(-3.17%) |
Apr 22, 2008 | 56.76 | 57.11 | 55.79 | 56.68 | 353,363 | -0.41(-0.72%) |
Apr 21, 2008 | 57.75 | 57.75 | 56.49 | 57.09 | 332,164 | -0.65(-1.12%) |
Apr 18, 2008 | 56.70 | 57.75 | 56.27 | 57.74 | 1,214,643 | +1.04(+1.84%) |
Apr 17, 2008 | 57.19 | 57.54 | 56.45 | 56.70 | 288,258 | -0.74(-1.29%) |
Apr 16, 2008 | 57.47 | 57.55 | 55.75 | 57.44 | 570,133 | +0.14(+0.25%) |
Apr 15, 2008 | 56.36 | 57.33 | 55.96 | 57.30 | 387,317 | +1.07(+1.91%) |
Apr 14, 2008 | 54.67 | 56.59 | 54.67 | 56.23 | 347,459 | +1.63(+2.99%) |
Apr 11, 2008 | 55.98 | 56.11 | 54.46 | 54.59 | 361,116 | -1.56(-2.77%) |
Apr 10, 2008 | 55.54 | 56.46 | 54.96 | 56.15 | 469,771 | +0.87(+1.57%) |
Apr 09, 2008 | 54.41 | 55.78 | 54.41 | 55.28 | 520,039 | +1.06(+1.96%) |
Apr 08, 2008 | 54.52 | 54.63 | 53.82 | 54.22 | 430,323 | +0.12(+0.23%) |
Apr 07, 2008 | 54.53 | 55.74 | 53.99 | 54.10 | 606,063 | +0.35(+0.66%) |
Apr 04, 2008 | 53.10 | 54.04 | 52.98 | 53.74 | 486,800 | +0.91(+1.73%) |
Apr 03, 2008 | 51.78 | 53.71 | 51.62 | 52.83 | 491,481 | +0.94(+1.81%) |
Apr 02, 2008 | 50.94 | 53.10 | 50.44 | 51.89 | 691,586 | +1.28(+2.52%) |
Apr 01, 2008 | 49.69 | 50.61 | 48.81 | 50.61 | 434,193 | +1.05(+2.11%) |
Mar 31, 2008 | 48.96 | 49.83 | 48.50 | 49.57 | 586,112 | +1.11(+2.29%) |
Mar 28, 2008 | 48.54 | 49.05 | 47.80 | 48.46 | 259,460 | +0.15(+0.32%) |
Mar 27, 2008 | 48.51 | 49.49 | 48.05 | 48.30 | 450,613 | -0.21(-0.43%) |
Mar 26, 2008 | 46.75 | 48.91 | 46.75 | 48.51 | 290,809 | +1.50(+3.19%) |
Mar 25, 2008 | 45.90 | 47.46 | 45.50 | 47.01 | 1,157,567 | +0.70(+1.51%) |
Mar 24, 2008 | 46.27 | 47.30 | 46.10 | 46.31 | 343,580 | +0.02(+0.05%) |
Mar 21, 2008 | 46.72 | 47.17 | 45.15 | 46.29 | 515,459 | +0.00(+0.00%) |
Mar 20, 2008 | 46.72 | 47.17 | 45.15 | 46.29 | 515,459 | -0.35(-0.76%) |
Mar 19, 2008 | 49.44 | 49.45 | 46.39 | 46.64 | 715,804 | -2.90(-5.85%) |
Mar 18, 2008 | 49.20 | 50.12 | 48.86 | 49.54 | 376,676 | +0.78(+1.60%) |
Mar 17, 2008 | 50.03 | 50.11 | 48.40 | 48.76 | 494,471 | -2.10(-4.13%) |
Mar 14, 2008 | 51.16 | 51.66 | 49.86 | 50.85 | 979,704 | -0.31(-0.60%) |
Mar 13, 2008 | 48.84 | 51.37 | 48.84 | 51.16 | 713,748 | +1.00(+2.00%) |
Mar 12, 2008 | 50.36 | 50.54 | 49.75 | 50.16 | 281,362 | +0.05(+0.10%) |
Mar 11, 2008 | 48.87 | 50.17 | 48.87 | 50.11 | 386,063 | +1.67(+3.46%) |
Mar 10, 2008 | 49.13 | 49.37 | 47.85 | 48.44 | 332,272 | -0.69(-1.41%) |
Mar 07, 2008 | 50.02 | 50.36 | 48.30 | 49.13 | 305,635 | -1.63(-3.21%) |
Mar 06, 2008 | 51.17 | 52.08 | 50.75 | 50.76 | 266,923 | -0.23(-0.45%) |
Mar 05, 2008 | 49.65 | 51.25 | 49.65 | 50.99 | 257,534 | +1.14(+2.28%) |
Mar 04, 2008 | 50.03 | 50.81 | 48.82 | 49.85 | 303,385 | -0.77(-1.52%) |
Mar 03, 2008 | 50.52 | 52.13 | 49.82 | 50.62 | 352,456 | +0.10(+0.19%) |
Feb 29, 2008 | 51.42 | 51.51 | 50.24 | 50.52 | 545,135 | -1.08(-2.09%) |
Feb 28, 2008 | 51.86 | 52.04 | 50.79 | 51.60 | 806,059 | -0.39(-0.76%) |
Feb 27, 2008 | 52.35 | 52.91 | 51.58 | 52.00 | 689,463 | -0.83(-1.57%) |
Feb 26, 2008 | 53.18 | 53.81 | 52.32 | 52.83 | 484,138 | -0.25(-0.47%) |
Feb 25, 2008 | 52.35 | 53.64 | 51.15 | 53.08 | 386,446 | +0.85(+1.63%) |
Feb 22, 2008 | 51.99 | 52.37 | 51.32 | 52.23 | 375,807 | +0.64(+1.24%) |
Feb 21, 2008 | 52.15 | 52.78 | 51.31 | 51.59 | 722,779 | -0.31(-0.60%) |
Feb 20, 2008 | 49.76 | 52.13 | 49.76 | 51.90 | 812,153 | +1.01(+1.99%) |
Feb 19, 2008 | 50.50 | 51.52 | 49.49 | 50.88 | 647,145 | +1.63(+3.31%) |
Feb 18, 2008 | 48.20 | 49.45 | 47.90 | 49.25 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 48.20 | 49.45 | 47.90 | 49.25 | 668,463 | +0.57(+1.17%) |
Feb 14, 2008 | 48.51 | 49.83 | 47.92 | 48.69 | 1,130,011 | -0.40(-0.82%) |
Feb 13, 2008 | 48.04 | 49.55 | 47.39 | 49.09 | 752,386 | +1.55(+3.27%) |
Feb 12, 2008 | 46.06 | 48.68 | 46.06 | 47.53 | 1,204,498 | +1.31(+2.83%) |
Feb 11, 2008 | 45.15 | 46.29 | 44.52 | 46.23 | 1,061,427 | +0.71(+1.55%) |
Feb 08, 2008 | 44.87 | 45.65 | 44.29 | 45.52 | 665,969 | +0.32(+0.71%) |
Feb 07, 2008 | 44.24 | 45.37 | 43.51 | 45.20 | 1,288,416 | +0.18(+0.40%) |
Feb 06, 2008 | 45.80 | 46.25 | 44.28 | 45.02 | 1,212,003 | -0.92(-2.00%) |
Feb 05, 2008 | 47.16 | 47.22 | 45.63 | 45.94 | 488,112 | -1.71(-3.59%) |
Feb 04, 2008 | 47.08 | 48.61 | 47.08 | 47.65 | 557,502 | +0.06(+0.13%) |
Feb 01, 2008 | 46.25 | 47.88 | 45.91 | 47.59 | 440,937 | +1.03(+2.21%) |
Jan 31, 2008 | 45.73 | 46.82 | 44.48 | 46.56 | 659,969 | +0.62(+1.35%) |
Jan 30, 2008 | 46.11 | 46.75 | 45.19 | 45.94 | 451,287 | -0.44(-0.95%) |
Jan 29, 2008 | 46.85 | 46.85 | 45.81 | 46.38 | 511,699 | -0.74(-1.56%) |
Jan 28, 2008 | 46.58 | 47.53 | 45.72 | 47.12 | 462,599 | +0.31(+0.67%) |
Jan 25, 2008 | 49.15 | 49.80 | 46.53 | 46.80 | 571,630 | -1.13(-2.36%) |
Jan 24, 2008 | 48.78 | 49.07 | 47.50 | 47.93 | 543,109 | +0.94(+2.01%) |
Jan 23, 2008 | 45.70 | 47.12 | 42.41 | 46.99 | 1,988,073 | +0.36(+0.77%) |
Jan 22, 2008 | 43.68 | 47.74 | 43.65 | 46.63 | 1,193,949 | +0.31(+0.67%) |
Jan 21, 2008 | 45.98 | 47.78 | 44.57 | 46.32 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 45.98 | 47.78 | 44.57 | 46.32 | 1,494,422 | -0.07(-0.15%) |
Jan 17, 2008 | 46.83 | 47.72 | 45.93 | 46.39 | 2,499,770 | -0.77(-1.64%) |
Jan 16, 2008 | 48.19 | 48.47 | 45.40 | 47.17 | 1,718,020 | -1.78(-3.63%) |
Jan 15, 2008 | 50.28 | 50.35 | 48.11 | 48.94 | 1,005,465 | -1.76(-3.47%) |
Jan 14, 2008 | 50.14 | 51.00 | 49.81 | 50.70 | 546,240 | +1.35(+2.73%) |
Jan 11, 2008 | 49.35 | 50.09 | 48.49 | 49.36 | 342,496 | -0.33(-0.66%) |
Jan 10, 2008 | 49.40 | 50.00 | 48.87 | 49.69 | 321,797 | -0.42(-0.84%) |
Jan 09, 2008 | 50.35 | 51.10 | 48.73 | 50.11 | 784,717 | -0.36(-0.71%) |
Jan 08, 2008 | 50.69 | 51.91 | 50.36 | 50.46 | 335,035 | +0.25(+0.49%) |
Jan 07, 2008 | 51.95 | 52.24 | 49.46 | 50.22 | 684,981 | -1.75(-3.37%) |
Jan 04, 2008 | 53.18 | 53.51 | 51.68 | 51.97 | 448,981 | -1.54(-2.87%) |
Jan 03, 2008 | 51.84 | 53.97 | 51.84 | 53.51 | 632,283 | +1.23(+2.35%) |
Jan 02, 2008 | 51.52 | 52.67 | 51.52 | 52.28 | 356,336 | +0.46(+0.89%) |