Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 36.50 | 39.60 | 36.50 | 39.60 | 9,270 | +3.60(+10.00%) |
Sep 29, 2008 | 37.75 | 37.86 | 35.75 | 36.00 | 4,325 | -1.75(-4.64%) |
Sep 26, 2008 | 37.75 | 37.75 | 37.75 | 37.75 | 323 | -1.40(-3.58%) |
Sep 25, 2008 | 38.97 | 39.15 | 37.51 | 39.15 | 1,885 | +0.21(+0.54%) |
Sep 24, 2008 | 38.00 | 39.00 | 37.50 | 38.94 | 7,100 | -0.03(-0.08%) |
Sep 23, 2008 | 38.45 | 38.97 | 37.01 | 38.97 | 2,278 | +0.72(+1.88%) |
Sep 22, 2008 | 38.60 | 39.76 | 38.01 | 38.25 | 5,635 | -1.05(-2.67%) |
Sep 19, 2008 | 39.30 | 40.40 | 39.30 | 39.30 | 710 | -0.70(-1.75%) |
Sep 18, 2008 | 40.50 | 40.50 | 39.00 | 40.00 | 1,580 | +1.00(+2.56%) |
Sep 17, 2008 | 39.60 | 39.60 | 38.10 | 39.00 | 1,925 | -0.61(-1.54%) |
Sep 16, 2008 | 39.85 | 40.50 | 38.86 | 39.61 | 1,351 | -1.62(-3.93%) |
Sep 15, 2008 | 40.00 | 41.23 | 40.00 | 41.23 | 935 | +1.37(+3.44%) |
Sep 12, 2008 | 41.54 | 41.54 | 39.86 | 39.86 | 300 | -1.29(-3.13%) |
Sep 11, 2008 | 39.11 | 41.15 | 39.11 | 41.15 | 690 | +0.22(+0.54%) |
Sep 10, 2008 | 40.93 | 40.93 | 40.93 | 40.93 | 325 | +0.68(+1.69%) |
Sep 09, 2008 | 41.20 | 41.20 | 40.00 | 40.25 | 2,150 | -0.59(-1.44%) |
Sep 08, 2008 | 41.00 | 41.50 | 39.81 | 40.84 | 8,659 | +1.84(+4.72%) |
Sep 05, 2008 | 39.00 | 39.50 | 39.00 | 39.00 | 1,150 | -0.86(-2.16%) |
Sep 04, 2008 | 40.50 | 40.50 | 39.50 | 39.86 | 2,325 | -0.64(-1.58%) |
Sep 03, 2008 | 41.40 | 41.40 | 39.70 | 40.50 | 1,600 | -0.90(-2.17%) |
Sep 02, 2008 | 42.40 | 42.40 | 41.00 | 41.40 | 2,647 | -0.90(-2.13%) |
Aug 29, 2008 | 42.66 | 42.66 | 42.25 | 42.30 | 917 | -0.14(-0.33%) |
Aug 28, 2008 | 41.49 | 43.25 | 41.49 | 42.44 | 3,058 | +2.00(+4.95%) |
Aug 27, 2008 | 41.94 | 41.94 | 40.44 | 40.44 | 1,135 | -0.31(-0.76%) |
Aug 26, 2008 | 40.75 | 41.14 | 40.75 | 40.75 | 5,010 | +0.25(+0.62%) |
Aug 25, 2008 | 40.99 | 41.00 | 40.50 | 40.50 | 1,212 | +0.40(+1.00%) |
Aug 22, 2008 | 41.43 | 41.43 | 40.10 | 40.10 | 845 | +0.03(+0.07%) |
Aug 21, 2008 | 41.50 | 41.50 | 40.07 | 40.07 | 1,340 | +0.07(+0.18%) |
Aug 20, 2008 | 39.10 | 40.00 | 39.10 | 40.00 | 2,075 | +0.95(+2.43%) |
Aug 19, 2008 | 39.00 | 39.51 | 38.75 | 39.05 | 3,000 | -0.45(-1.14%) |
Aug 18, 2008 | 39.40 | 39.80 | 39.20 | 39.50 | 2,504 | +0.50(+1.28%) |
Aug 15, 2008 | 39.51 | 40.20 | 39.00 | 39.00 | 3,045 | -1.00(-2.50%) |
Aug 14, 2008 | 40.00 | 40.00 | 39.81 | 40.00 | 420 | +0.60(+1.52%) |
Aug 13, 2008 | 39.40 | 39.40 | 39.40 | 39.40 | 100 | +0.00(+0.00%) |
Aug 12, 2008 | 39.40 | 39.40 | 39.40 | 39.40 | 90 | +0.00(+0.00%) |
Aug 11, 2008 | 39.95 | 40.00 | 39.40 | 39.40 | 1,793 | +0.40(+1.03%) |
Aug 08, 2008 | 39.51 | 39.98 | 39.00 | 39.00 | 1,440 | +0.50(+1.30%) |
Aug 07, 2008 | 39.49 | 39.49 | 38.50 | 38.50 | 2,628 | -0.50(-1.28%) |
Aug 06, 2008 | 40.75 | 40.75 | 39.00 | 39.00 | 901 | -1.00(-2.50%) |
Aug 05, 2008 | 38.74 | 40.00 | 37.99 | 40.00 | 1,774 | +1.26(+3.25%) |
Aug 04, 2008 | 38.75 | 38.75 | 38.01 | 38.74 | 51,049 | +0.00(+0.00%) |
Aug 01, 2008 | 38.75 | 38.75 | 38.01 | 38.74 | 51,049 | -0.26(-0.67%) |
Jul 31, 2008 | 39.75 | 39.75 | 39.00 | 39.00 | 4,374 | -0.70(-1.76%) |
Jul 30, 2008 | 40.09 | 40.20 | 39.51 | 39.70 | 2,835 | +0.41(+1.04%) |
Jul 29, 2008 | 41.25 | 41.25 | 39.29 | 39.29 | 3,189 | -2.21(-5.33%) |
Jul 28, 2008 | 41.20 | 42.98 | 41.20 | 41.50 | 2,768 | +0.25(+0.61%) |
Jul 25, 2008 | 42.01 | 42.01 | 41.25 | 41.25 | 420 | -1.16(-2.74%) |
Jul 24, 2008 | 43.50 | 43.50 | 42.41 | 42.41 | 416 | -0.38(-0.89%) |
Jul 23, 2008 | 42.70 | 42.79 | 42.30 | 42.79 | 860 | -1.19(-2.71%) |
Jul 22, 2008 | 42.30 | 43.98 | 41.90 | 43.98 | 1,910 | +0.48(+1.10%) |
Jul 21, 2008 | 44.25 | 44.25 | 43.00 | 43.50 | 745 | -0.90(-2.03%) |
Jul 18, 2008 | 44.80 | 44.80 | 44.11 | 44.40 | 702 | +0.90(+2.07%) |
Jul 17, 2008 | 43.39 | 43.50 | 42.51 | 43.50 | 1,463 | +0.30(+0.69%) |
Jul 16, 2008 | 40.25 | 43.20 | 40.25 | 43.20 | 912 | +2.65(+6.54%) |
Jul 15, 2008 | 40.25 | 41.00 | 39.15 | 40.55 | 1,626 | -0.45(-1.10%) |
Jul 14, 2008 | 41.00 | 41.00 | 41.00 | 41.00 | 202 | -1.20(-2.84%) |
Jul 11, 2008 | 42.97 | 42.97 | 41.40 | 42.20 | 2,638 | -0.60(-1.40%) |
Jul 10, 2008 | 44.00 | 44.00 | 42.80 | 42.80 | 750 | -1.20(-2.73%) |
Jul 09, 2008 | 43.20 | 44.00 | 43.20 | 44.00 | 447 | +0.20(+0.46%) |
Jul 08, 2008 | 42.10 | 43.80 | 42.10 | 43.80 | 1,216 | +1.30(+3.06%) |
Jul 07, 2008 | 44.20 | 44.30 | 42.00 | 42.50 | 4,126 | -2.70(-5.97%) |
Jul 04, 2008 | 43.25 | 45.20 | 42.50 | 45.20 | 2,171 | +2.30(+5.36%) |
Jul 03, 2008 | 43.00 | 43.30 | 42.80 | 42.90 | 1,168 | -1.10(-2.50%) |
Jul 02, 2008 | 44.74 | 44.74 | 43.03 | 44.00 | 695 | +0.30(+0.69%) |
Jul 01, 2008 | 43.50 | 43.70 | 43.05 | 43.70 | 2,631 | +0.00(+0.00%) |
Jun 30, 2008 | 43.50 | 43.70 | 43.05 | 43.70 | 2,631 | +0.64(+1.49%) |
Jun 27, 2008 | 43.15 | 43.15 | 43.06 | 43.06 | 760 | -0.64(-1.46%) |
Jun 26, 2008 | 43.10 | 44.15 | 43.00 | 43.70 | 800 | +0.59(+1.37%) |
Jun 25, 2008 | 43.11 | 43.13 | 43.11 | 43.11 | 645 | +0.10(+0.23%) |
Jun 24, 2008 | 45.06 | 45.06 | 43.00 | 43.01 | 2,810 | -2.24(-4.95%) |
Jun 23, 2008 | 46.05 | 46.05 | 45.25 | 45.25 | 900 | -0.75(-1.63%) |
Jun 20, 2008 | 46.99 | 46.99 | 46.00 | 46.00 | 3,522 | +0.10(+0.22%) |
Jun 19, 2008 | 46.40 | 47.49 | 45.90 | 45.90 | 2,360 | -0.60(-1.29%) |
Jun 18, 2008 | 46.70 | 47.18 | 46.50 | 46.50 | 1,703 | -0.18(-0.39%) |
Jun 17, 2008 | 46.00 | 46.68 | 46.00 | 46.68 | 995 | +0.68(+1.48%) |
Jun 16, 2008 | 46.69 | 46.69 | 45.00 | 46.00 | 2,842 | +0.00(+0.00%) |
Jun 13, 2008 | 45.75 | 46.00 | 45.50 | 46.00 | 1,000 | +0.16(+0.35%) |
Jun 12, 2008 | 46.00 | 46.00 | 45.69 | 45.84 | 2,810 | +0.14(+0.31%) |
Jun 11, 2008 | 46.45 | 46.45 | 45.00 | 45.70 | 2,459 | -0.75(-1.61%) |
Jun 10, 2008 | 46.55 | 46.55 | 46.00 | 46.45 | 2,291 | +0.61(+1.33%) |
Jun 09, 2008 | 45.18 | 45.84 | 45.18 | 45.84 | 1,455 | +0.54(+1.19%) |
Jun 06, 2008 | 45.30 | 45.30 | 45.30 | 45.30 | 320 | +0.30(+0.67%) |
Jun 05, 2008 | 45.12 | 45.55 | 44.37 | 45.00 | 1,535 | -0.90(-1.96%) |
Jun 04, 2008 | 46.01 | 46.40 | 45.90 | 45.90 | 1,801 | -1.10(-2.34%) |
Jun 03, 2008 | 47.25 | 48.20 | 46.40 | 47.00 | 4,140 | -0.57(-1.20%) |
Jun 02, 2008 | 49.94 | 49.94 | 47.57 | 47.57 | 3,245 | -1.93(-3.90%) |
May 30, 2008 | 48.00 | 49.50 | 46.47 | 49.50 | 4,992 | +1.05(+2.17%) |
May 29, 2008 | 48.49 | 48.49 | 48.45 | 48.45 | 851 | +0.65(+1.36%) |
May 28, 2008 | 48.40 | 48.40 | 47.00 | 47.80 | 1,290 | -0.30(-0.62%) |
May 27, 2008 | 48.75 | 48.75 | 47.76 | 48.10 | 1,048 | -0.67(-1.37%) |
May 26, 2008 | 48.41 | 48.77 | 48.41 | 48.77 | 568 | +2.17(+4.66%) |
May 23, 2008 | 48.64 | 48.64 | 46.60 | 46.60 | 1,890 | -0.63(-1.33%) |
May 22, 2008 | 47.40 | 49.30 | 47.23 | 47.23 | 1,025 | +1.23(+2.67%) |
May 21, 2008 | 47.84 | 47.84 | 46.00 | 46.00 | 1,941 | -1.14(-2.42%) |
May 20, 2008 | 48.25 | 48.25 | 46.90 | 47.14 | 1,420 | -0.88(-1.83%) |
May 19, 2008 | 49.44 | 49.44 | 48.01 | 48.02 | 720 | +0.00(+0.00%) |
May 16, 2008 | 49.44 | 49.44 | 48.01 | 48.02 | 720 | -1.42(-2.87%) |
May 15, 2008 | 48.94 | 49.44 | 48.94 | 49.44 | 1,460 | +0.49(+1.00%) |
May 14, 2008 | 49.80 | 49.80 | 48.80 | 48.95 | 1,238 | -0.75(-1.51%) |
May 13, 2008 | 50.39 | 50.39 | 49.50 | 49.70 | 1,581 | -0.30(-0.60%) |
May 12, 2008 | 50.49 | 50.49 | 49.51 | 50.00 | 2,807 | +0.49(+0.99%) |
May 09, 2008 | 50.00 | 50.50 | 49.51 | 49.51 | 2,011 | -0.24(-0.48%) |
May 08, 2008 | 49.70 | 49.85 | 49.00 | 49.75 | 1,930 | +1.35(+2.79%) |
May 07, 2008 | 48.74 | 49.30 | 48.40 | 48.40 | 640 | -0.12(-0.25%) |
May 06, 2008 | 49.50 | 49.50 | 48.52 | 48.52 | 1,703 | -0.67(-1.36%) |
May 05, 2008 | 49.30 | 49.30 | 48.19 | 49.19 | 1,080 | +0.43(+0.88%) |
May 02, 2008 | 49.99 | 50.00 | 48.76 | 48.76 | 3,381 | -0.23(-0.47%) |
May 01, 2008 | 50.00 | 50.00 | 48.99 | 48.99 | 65,644 | +0.19(+0.39%) |
Apr 30, 2008 | 49.00 | 49.94 | 48.50 | 48.80 | 4,349 | +0.30(+0.62%) |
Apr 29, 2008 | 49.64 | 49.97 | 48.20 | 48.50 | 6,998 | +2.19(+4.73%) |
Apr 28, 2008 | 46.49 | 47.50 | 45.70 | 46.31 | 3,934 | +0.80(+1.76%) |
Apr 25, 2008 | 45.56 | 45.56 | 45.33 | 45.51 | 1,821 | -0.98(-2.11%) |
Apr 24, 2008 | 46.25 | 46.49 | 44.57 | 46.49 | 1,121 | +1.70(+3.80%) |
Apr 23, 2008 | 46.49 | 46.49 | 44.00 | 44.79 | 2,728 | +0.14(+0.31%) |
Apr 22, 2008 | 44.15 | 44.65 | 44.15 | 44.65 | 825 | +0.04(+0.09%) |
Apr 21, 2008 | 46.45 | 46.45 | 44.43 | 44.61 | 5,310 | -0.43(-0.95%) |
Apr 18, 2008 | 45.04 | 45.04 | 44.22 | 45.04 | 1,350 | -0.92(-2.00%) |
Apr 17, 2008 | 45.98 | 45.99 | 44.01 | 45.96 | 3,222 | +0.56(+1.23%) |
Apr 16, 2008 | 45.50 | 46.03 | 45.40 | 45.40 | 1,921 | -0.62(-1.35%) |
Apr 15, 2008 | 46.02 | 46.02 | 46.02 | 46.02 | 95 | +0.00(+0.00%) |
Apr 14, 2008 | 46.02 | 46.02 | 46.02 | 46.02 | 300 | -0.01(-0.02%) |
Apr 11, 2008 | 46.49 | 46.50 | 45.00 | 46.03 | 1,930 | -0.22(-0.48%) |
Apr 10, 2008 | 45.01 | 46.25 | 45.01 | 46.25 | 1,850 | -0.09(-0.19%) |
Apr 09, 2008 | 46.50 | 46.50 | 44.91 | 46.34 | 1,566 | -0.16(-0.34%) |
Apr 08, 2008 | 46.20 | 46.50 | 44.31 | 46.50 | 3,070 | +0.30(+0.65%) |
Apr 07, 2008 | 44.99 | 46.50 | 44.49 | 46.20 | 3,297 | +2.19(+4.98%) |
Apr 04, 2008 | 44.01 | 44.01 | 44.01 | 44.01 | 154 | +0.01(+0.02%) |
Apr 03, 2008 | 43.75 | 44.00 | 43.50 | 44.00 | 1,401 | +0.84(+1.95%) |
Apr 02, 2008 | 43.49 | 44.75 | 43.16 | 43.16 | 1,452 | +0.53(+1.24%) |
Apr 01, 2008 | 41.95 | 43.00 | 41.95 | 42.63 | 4,450 | +2.63(+6.58%) |
Mar 31, 2008 | 39.79 | 40.05 | 39.29 | 40.00 | 3,284 | +0.21(+0.53%) |
Mar 28, 2008 | 39.20 | 39.79 | 39.20 | 39.79 | 905 | +0.00(+0.00%) |
Mar 27, 2008 | 39.99 | 39.99 | 38.50 | 39.79 | 4,453 | +0.20(+0.51%) |
Mar 26, 2008 | 39.50 | 39.59 | 38.89 | 39.59 | 821 | +0.31(+0.79%) |
Mar 25, 2008 | 38.00 | 39.28 | 37.51 | 39.28 | 1,217 | +0.59(+1.52%) |
Mar 24, 2008 | 38.00 | 38.70 | 37.85 | 38.69 | 573 | +1.18(+3.15%) |
Mar 21, 2008 | 36.91 | 38.00 | 36.91 | 37.51 | 1,170 | +0.00(+0.00%) |
Mar 20, 2008 | 36.91 | 38.00 | 36.91 | 37.51 | 1,170 | -0.68(-1.78%) |
Mar 19, 2008 | 39.05 | 39.05 | 38.00 | 38.19 | 3,500 | -1.31(-3.32%) |
Mar 18, 2008 | 37.60 | 39.50 | 37.60 | 39.50 | 2,096 | +1.90(+5.05%) |
Mar 17, 2008 | 37.00 | 38.75 | 37.00 | 37.60 | 2,000 | -1.40(-3.59%) |
Mar 14, 2008 | 40.10 | 40.10 | 38.00 | 39.00 | 2,560 | -1.10(-2.74%) |
Mar 13, 2008 | 40.00 | 40.10 | 39.26 | 40.10 | 1,902 | -0.55(-1.35%) |
Mar 12, 2008 | 41.30 | 41.30 | 40.65 | 40.65 | 854 | -1.45(-3.44%) |
Mar 11, 2008 | 42.01 | 42.54 | 42.00 | 42.10 | 3,002 | +0.85(+2.06%) |
Mar 10, 2008 | 42.80 | 42.80 | 41.25 | 41.25 | 1,668 | -1.45(-3.40%) |
Mar 07, 2008 | 42.69 | 43.00 | 42.69 | 42.70 | 4,973 | -0.20(-0.47%) |
Mar 06, 2008 | 42.90 | 42.90 | 42.90 | 42.90 | 400 | -0.30(-0.69%) |
Mar 05, 2008 | 43.24 | 43.40 | 42.74 | 43.20 | 39,724 | +0.45(+1.05%) |
Mar 04, 2008 | 43.39 | 43.39 | 42.15 | 42.75 | 981 | +0.64(+1.52%) |
Mar 03, 2008 | 42.35 | 43.14 | 42.11 | 42.11 | 1,598 | +0.01(+0.02%) |
Feb 29, 2008 | 42.50 | 42.50 | 42.00 | 42.10 | 706 | -0.45(-1.06%) |
Feb 28, 2008 | 42.00 | 43.20 | 42.00 | 42.55 | 2,063 | +0.75(+1.79%) |
Feb 27, 2008 | 42.00 | 42.00 | 41.38 | 41.80 | 1,043 | -0.30(-0.71%) |
Feb 26, 2008 | 42.20 | 42.50 | 42.10 | 42.10 | 875 | -0.01(-0.02%) |
Feb 25, 2008 | 43.20 | 43.20 | 42.01 | 42.11 | 1,621 | -0.38(-0.89%) |
Feb 22, 2008 | 43.84 | 43.85 | 41.81 | 42.49 | 3,599 | -0.13(-0.31%) |
Feb 21, 2008 | 42.62 | 42.62 | 42.62 | 42.62 | 53 | +0.00(+0.00%) |
Feb 20, 2008 | 42.62 | 42.62 | 42.62 | 42.62 | 160 | -0.13(-0.30%) |
Feb 19, 2008 | 43.84 | 43.84 | 42.11 | 42.75 | 2,482 | -0.25(-0.58%) |
Feb 18, 2008 | 43.00 | 43.00 | 43.00 | 43.00 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 42.40 | 43.00 | 42.40 | 43.00 | 371 | -0.85(-1.94%) |
Feb 14, 2008 | 43.85 | 43.85 | 43.85 | 43.85 | 189 | +0.55(+1.27%) |
Feb 13, 2008 | 43.00 | 43.30 | 43.00 | 43.30 | 760 | +0.70(+1.64%) |
Feb 12, 2008 | 41.93 | 42.65 | 41.93 | 42.60 | 3,985 | +1.20(+2.90%) |
Feb 11, 2008 | 41.35 | 41.40 | 41.20 | 41.40 | 1,927 | +0.05(+0.12%) |
Feb 08, 2008 | 40.99 | 41.35 | 40.99 | 41.35 | 668 | +0.55(+1.35%) |
Feb 07, 2008 | 41.00 | 41.00 | 40.80 | 40.80 | 657 | -0.40(-0.97%) |
Feb 06, 2008 | 40.91 | 41.20 | 40.91 | 41.20 | 464 | -0.29(-0.70%) |
Feb 05, 2008 | 42.00 | 42.00 | 41.20 | 41.49 | 1,286 | -1.01(-2.38%) |
Feb 04, 2008 | 45.14 | 45.14 | 42.00 | 42.50 | 1,667 | -0.10(-0.23%) |
Feb 01, 2008 | 42.60 | 42.70 | 42.00 | 42.60 | 4,528 | +0.43(+1.02%) |
Jan 31, 2008 | 41.91 | 42.24 | 41.90 | 42.17 | 770 | -0.83(-1.93%) |
Jan 30, 2008 | 43.11 | 43.19 | 42.80 | 43.00 | 2,100 | +0.55(+1.30%) |
Jan 29, 2008 | 44.00 | 44.00 | 42.45 | 42.45 | 31,378 | -1.80(-4.07%) |
Jan 28, 2008 | 44.25 | 44.25 | 44.25 | 44.25 | 558 | -0.36(-0.81%) |
Jan 25, 2008 | 44.61 | 44.61 | 44.61 | 44.61 | 260 | -0.39(-0.87%) |
Jan 24, 2008 | 44.31 | 45.40 | 43.90 | 45.00 | 20,491 | +0.70(+1.58%) |
Jan 23, 2008 | 43.99 | 44.30 | 42.61 | 44.30 | 914 | +0.00(+0.00%) |
Jan 22, 2008 | 42.10 | 45.50 | 42.10 | 44.30 | 4,385 | +0.81(+1.86%) |
Jan 21, 2008 | 44.24 | 44.24 | 42.00 | 43.49 | 5,574 | -0.80(-1.81%) |
Jan 18, 2008 | 44.51 | 44.51 | 43.85 | 44.29 | 911 | -0.59(-1.31%) |
Jan 17, 2008 | 45.00 | 45.00 | 44.00 | 44.88 | 2,150 | +0.26(+0.58%) |
Jan 16, 2008 | 45.10 | 45.10 | 44.50 | 44.62 | 1,860 | -0.58(-1.28%) |
Jan 15, 2008 | 47.00 | 47.30 | 45.20 | 45.20 | 2,077 | -1.05(-2.27%) |
Jan 14, 2008 | 47.00 | 47.00 | 45.00 | 46.25 | 3,049 | -1.55(-3.24%) |
Jan 11, 2008 | 47.50 | 47.80 | 47.50 | 47.80 | 508 | +0.35(+0.74%) |
Jan 10, 2008 | 47.50 | 48.00 | 47.25 | 47.45 | 1,852 | -0.05(-0.11%) |
Jan 09, 2008 | 48.69 | 48.69 | 47.25 | 47.50 | 6,537 | -1.40(-2.86%) |
Jan 08, 2008 | 48.00 | 48.90 | 48.00 | 48.90 | 2,134 | +0.90(+1.87%) |
Jan 07, 2008 | 51.10 | 51.10 | 47.00 | 48.00 | 6,254 | -1.99(-3.98%) |
Jan 04, 2008 | 49.81 | 49.99 | 49.50 | 49.99 | 1,135 | -0.81(-1.59%) |
Jan 03, 2008 | 50.01 | 51.00 | 49.90 | 50.80 | 1,435 | +0.00(+0.00%) |
Jan 02, 2008 | 51.49 | 51.49 | 50.39 | 50.80 | 145,526 | -1.70(-3.24%) |
Jan 01, 2008 | 52.50 | 52.50 | 52.50 | 52.50 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 51.30 | 52.50 | 51.30 | 52.50 | 5,580 | +2.50(+5.00%) |
Dec 28, 2007 | 49.40 | 50.00 | 47.50 | 50.00 | 6,000 | -0.50(-0.99%) |
Dec 27, 2007 | 50.50 | 50.50 | 50.50 | 50.50 | 185 | +0.39(+0.78%) |
Dec 26, 2007 | 50.11 | 50.11 | 50.11 | 50.11 | 1,275 | +0.00(+0.00%) |
Dec 24, 2007 | 50.11 | 50.11 | 50.11 | 50.11 | 1,275 | +0.11(+0.22%) |
Dec 21, 2007 | 49.00 | 50.00 | 49.00 | 50.00 | 5,785 | +0.00(+0.00%) |
Dec 20, 2007 | 49.15 | 50.00 | 49.15 | 50.00 | 360 | +0.90(+1.83%) |
Dec 19, 2007 | 49.74 | 49.74 | 49.10 | 49.10 | 775 | -0.85(-1.70%) |
Dec 18, 2007 | 49.80 | 49.95 | 49.80 | 49.95 | 600 | +0.95(+1.94%) |
Dec 17, 2007 | 49.70 | 50.00 | 49.00 | 49.00 | 630 | -0.25(-0.51%) |
Dec 14, 2007 | 49.24 | 49.25 | 48.53 | 49.25 | 1,190 | +0.25(+0.51%) |
Dec 13, 2007 | 49.00 | 49.60 | 48.80 | 49.00 | 1,770 | +0.00(+0.00%) |
Dec 12, 2007 | 49.01 | 49.19 | 49.00 | 49.00 | 5,210 | -0.51(-1.03%) |
Dec 11, 2007 | 49.51 | 49.51 | 49.51 | 49.51 | 0 | +0.00(+0.00%) |
Dec 10, 2007 | 50.01 | 50.50 | 49.51 | 49.51 | 1,239 | -0.99(-1.96%) |
Dec 07, 2007 | 48.88 | 51.00 | 48.88 | 50.50 | 2,192 | +1.65(+3.38%) |
Dec 06, 2007 | 48.57 | 49.19 | 48.40 | 48.85 | 2,380 | -0.12(-0.25%) |
Dec 05, 2007 | 48.60 | 49.43 | 48.60 | 48.97 | 2,851 | -0.02(-0.04%) |
Dec 04, 2007 | 49.00 | 49.00 | 48.49 | 48.99 | 3,999 | +0.50(+1.03%) |
Dec 03, 2007 | 48.25 | 48.49 | 47.50 | 48.49 | 2,658 | -0.18(-0.37%) |
Nov 30, 2007 | 48.03 | 48.67 | 47.51 | 48.67 | 1,983 | +0.17(+0.35%) |
Nov 29, 2007 | 48.00 | 49.48 | 47.76 | 48.50 | 17,946 | -1.01(-2.04%) |
Nov 28, 2007 | 50.49 | 50.50 | 49.02 | 49.51 | 9,330 | -0.07(-0.14%) |
Nov 27, 2007 | 50.49 | 50.50 | 49.58 | 49.58 | 1,600 | -0.46(-0.92%) |
Nov 26, 2007 | 50.51 | 50.51 | 50.04 | 50.04 | 5,355 | -1.46(-2.83%) |
Nov 23, 2007 | 51.50 | 51.50 | 51.50 | 51.50 | 165 | +2.25(+4.57%) |
Nov 21, 2007 | 49.50 | 50.00 | 49.00 | 49.25 | 48,732 | -0.25(-0.51%) |
Nov 20, 2007 | 51.00 | 51.20 | 49.50 | 49.50 | 187,217 | -2.00(-3.88%) |
Nov 19, 2007 | 51.20 | 51.80 | 51.20 | 51.50 | 4,753 | -0.50(-0.96%) |
Nov 16, 2007 | 51.70 | 52.00 | 51.69 | 52.00 | 448 | +0.50(+0.97%) |
Nov 15, 2007 | 51.50 | 51.50 | 51.50 | 51.50 | 0 | +0.00(+0.00%) |
Nov 14, 2007 | 52.00 | 52.00 | 51.21 | 51.50 | 2,007 | -1.04(-1.98%) |
Nov 13, 2007 | 53.00 | 53.00 | 51.82 | 52.54 | 872 | -0.65(-1.22%) |
Nov 12, 2007 | 53.40 | 53.90 | 53.19 | 53.19 | 475 | -0.31(-0.58%) |
Nov 09, 2007 | 54.75 | 54.75 | 52.50 | 53.50 | 3,130 | -0.48(-0.89%) |
Nov 08, 2007 | 55.39 | 55.39 | 53.03 | 53.98 | 1,820 | -1.22(-2.21%) |
Nov 07, 2007 | 54.30 | 55.39 | 54.30 | 55.20 | 1,511 | +0.79(+1.45%) |
Nov 06, 2007 | 55.49 | 55.49 | 54.30 | 54.41 | 922 | -0.19(-0.35%) |
Nov 05, 2007 | 54.88 | 55.50 | 54.40 | 54.60 | 1,536 | -0.39(-0.71%) |
Nov 02, 2007 | 54.10 | 55.00 | 53.70 | 54.99 | 3,213 | +1.09(+2.02%) |
Nov 01, 2007 | 54.10 | 54.10 | 53.10 | 53.90 | 26,203 | -0.20(-0.37%) |
Oct 31, 2007 | 53.98 | 54.10 | 53.97 | 54.10 | 1,700 | +1.06(+2.00%) |
Oct 30, 2007 | 54.02 | 54.02 | 53.04 | 53.04 | 1,690 | -1.01(-1.87%) |
Oct 29, 2007 | 54.79 | 54.79 | 53.76 | 54.05 | 1,200 | -0.74(-1.35%) |
Oct 26, 2007 | 54.79 | 54.79 | 54.79 | 54.79 | 657 | -0.01(-0.02%) |
Oct 25, 2007 | 53.03 | 54.84 | 53.03 | 54.80 | 2,201 | +1.79(+3.38%) |
Oct 24, 2007 | 52.81 | 53.90 | 52.81 | 53.01 | 1,160 | -0.94(-1.74%) |
Oct 23, 2007 | 54.30 | 54.30 | 52.50 | 53.95 | 963 | +0.93(+1.75%) |
Oct 19, 2007 | 53.70 | 53.99 | 53.00 | 53.02 | 728 | -0.48(-0.90%) |
Oct 18, 2007 | 53.50 | 53.50 | 53.50 | 53.50 | 910 | +0.50(+0.94%) |
Oct 17, 2007 | 53.46 | 53.46 | 52.99 | 53.00 | 3,589 | -0.90(-1.67%) |
Oct 16, 2007 | 53.30 | 53.99 | 53.00 | 53.90 | 1,725 | +0.15(+0.28%) |
Oct 15, 2007 | 55.00 | 55.00 | 53.10 | 53.75 | 3,779 | -0.72(-1.32%) |
Oct 12, 2007 | 53.50 | 54.77 | 53.50 | 54.47 | 1,304 | -0.38(-0.69%) |
Oct 11, 2007 | 54.02 | 54.85 | 54.02 | 54.85 | 1,425 | +1.00(+1.86%) |
Oct 10, 2007 | 54.25 | 54.60 | 53.75 | 53.85 | 1,350 | +0.12(+0.22%) |
Oct 09, 2007 | 55.00 | 55.00 | 53.73 | 53.73 | 540 | -0.57(-1.05%) |
Oct 08, 2007 | 54.73 | 55.00 | 54.30 | 54.30 | 4,205 | +0.00(+0.00%) |
Oct 05, 2007 | 54.73 | 55.00 | 54.30 | 54.30 | 4,205 | +0.69(+1.29%) |
Oct 04, 2007 | 53.60 | 54.50 | 53.60 | 53.61 | 1,755 | -0.63(-1.16%) |
Oct 03, 2007 | 53.10 | 54.30 | 53.10 | 54.24 | 2,672 | +0.89(+1.67%) |
Oct 02, 2007 | 53.35 | 53.95 | 53.35 | 53.35 | 2,152 | +0.00(+0.00%) |