Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 41.45 | 41.45 | 39.85 | 41.45 | 4,962 | +1.95(+4.94%) |
Sep 29, 2008 | 46.20 | 44.00 | 39.50 | 39.50 | 7,311 | -6.70(-14.50%) |
Sep 26, 2008 | 46.20 | 46.80 | 45.25 | 46.20 | 10,409 | -1.60(-3.35%) |
Sep 25, 2008 | 47.80 | 47.80 | 47.80 | 47.80 | 0 | +0.00(+0.00%) |
Sep 24, 2008 | 47.80 | 48.50 | 47.80 | 47.80 | 3,683 | +2.05(+4.48%) |
Sep 23, 2008 | 49.50 | 47.50 | 45.75 | 45.75 | 6,933 | -3.75(-7.58%) |
Sep 22, 2008 | 49.50 | 50.85 | 46.50 | 49.50 | 13,350 | +2.75(+5.88%) |
Sep 19, 2008 | 46.75 | 47.25 | 44.00 | 46.75 | 17,773 | +5.25(+12.65%) |
Sep 18, 2008 | 41.50 | 43.00 | 39.50 | 41.50 | 24,927 | +1.25(+3.11%) |
Sep 17, 2008 | 40.25 | 41.35 | 38.00 | 40.25 | 10,722 | +0.04(+0.10%) |
Sep 16, 2008 | 40.21 | 40.70 | 38.20 | 40.21 | 28,215 | +0.45(+1.13%) |
Sep 15, 2008 | 39.76 | 42.30 | 39.75 | 39.76 | 9,924 | -4.39(-9.94%) |
Sep 12, 2008 | 44.15 | 44.15 | 42.50 | 44.15 | 9,537 | +1.75(+4.13%) |
Sep 11, 2008 | 42.40 | 42.45 | 40.65 | 42.40 | 15,061 | -2.55(-5.67%) |
Sep 10, 2008 | 44.95 | 44.95 | 43.35 | 44.95 | 30,936 | +1.50(+3.45%) |
Sep 09, 2008 | 43.45 | 46.00 | 43.45 | 43.45 | 17,105 | -2.75(-5.95%) |
Sep 08, 2008 | 46.20 | 47.55 | 46.00 | 46.20 | 19,466 | +0.70(+1.54%) |
Sep 05, 2008 | 45.50 | 45.75 | 44.35 | 45.50 | 9,841 | -0.55(-1.19%) |
Sep 04, 2008 | 46.05 | 47.70 | 45.30 | 46.05 | 3,771 | -0.85(-1.81%) |
Sep 03, 2008 | 46.90 | 47.55 | 46.45 | 46.90 | 4,591 | -0.60(-1.26%) |
Sep 02, 2008 | 47.50 | 49.00 | 47.00 | 47.50 | 2,335 | -6.85(-12.60%) |
Aug 29, 2008 | 54.35 | 54.55 | 53.90 | 54.35 | 11,087 | +1.85(+3.52%) |
Aug 28, 2008 | 51.10 | 53.05 | 51.90 | 52.50 | 6,774 | +1.40(+2.74%) |
Aug 27, 2008 | 51.10 | 51.20 | 50.30 | 51.10 | 3,281 | +2.75(+5.69%) |
Aug 26, 2008 | 48.35 | 49.45 | 48.00 | 48.35 | 5,274 | +0.25(+0.52%) |
Aug 25, 2008 | 48.10 | 49.60 | 48.10 | 48.10 | 12,543 | -0.35(-0.72%) |
Aug 22, 2008 | 48.45 | 50.00 | 48.05 | 48.45 | 24,788 | -1.28(-2.57%) |
Aug 21, 2008 | 49.73 | 50.10 | 48.00 | 49.73 | 17,985 | +1.23(+2.54%) |
Aug 20, 2008 | 48.50 | 48.79 | 47.50 | 48.50 | 30,393 | +0.01(+0.02%) |
Aug 19, 2008 | 48.00 | 48.49 | 46.70 | 48.49 | 26,911 | +0.49(+1.02%) |
Aug 18, 2008 | 48.00 | 49.10 | 48.00 | 48.00 | 3,159 | +1.80(+3.90%) |
Aug 15, 2008 | 46.20 | 46.65 | 45.51 | 46.20 | 5,315 | -2.07(-4.29%) |
Aug 14, 2008 | 48.27 | 48.35 | 47.60 | 48.27 | 20,417 | +1.53(+3.27%) |
Aug 13, 2008 | 46.74 | 47.25 | 44.60 | 46.74 | 43,751 | +1.54(+3.41%) |
Aug 12, 2008 | 45.25 | 45.89 | 45.20 | 45.20 | 6,516 | -0.05(-0.11%) |
Aug 11, 2008 | 45.25 | 45.65 | 45.01 | 45.25 | 9,603 | -0.25(-0.55%) |
Aug 08, 2008 | 45.50 | 45.50 | 44.71 | 45.50 | 9,477 | -0.70(-1.52%) |
Aug 07, 2008 | 46.20 | 47.26 | 46.20 | 46.20 | 11,308 | -0.40(-0.86%) |
Aug 06, 2008 | 46.60 | 46.84 | 45.74 | 46.60 | 24,827 | -0.65(-1.38%) |
Aug 05, 2008 | 47.25 | 47.60 | 46.40 | 47.25 | 10,266 | -0.81(-1.69%) |
Aug 04, 2008 | 48.06 | 50.85 | 48.06 | 48.06 | 18,951 | -1.09(-2.22%) |
Aug 01, 2008 | 49.15 | 49.90 | 48.70 | 49.15 | 20,544 | -0.35(-0.71%) |
Jul 31, 2008 | 50.25 | 51.35 | 49.50 | 49.50 | 23,900 | -0.75(-1.49%) |
Jul 30, 2008 | 48.80 | 50.49 | 48.45 | 50.25 | 43,967 | +1.45(+2.97%) |
Jul 29, 2008 | 48.80 | 49.00 | 48.30 | 48.80 | 12,371 | +1.25(+2.63%) |
Jul 28, 2008 | 47.55 | 48.00 | 47.55 | 47.55 | 38,405 | -1.89(-3.82%) |
Jul 25, 2008 | 49.44 | 50.40 | 49.21 | 49.44 | 52,051 | -0.26(-0.52%) |
Jul 24, 2008 | 49.70 | 50.85 | 49.70 | 49.70 | 6,810 | -3.55(-6.67%) |
Jul 23, 2008 | 53.25 | 53.85 | 52.85 | 53.25 | 13,181 | -1.25(-2.29%) |
Jul 22, 2008 | 54.50 | 55.20 | 54.00 | 54.50 | 20,550 | -1.70(-3.02%) |
Jul 21, 2008 | 54.35 | 56.20 | 54.85 | 56.20 | 8,205 | +1.85(+3.40%) |
Jul 18, 2008 | 54.35 | 54.75 | 54.00 | 54.35 | 5,020 | -2.30(-4.06%) |
Jul 17, 2008 | 57.90 | 57.55 | 55.50 | 56.65 | 6,129 | -1.25(-2.16%) |
Jul 16, 2008 | 57.90 | 58.25 | 57.00 | 57.90 | 7,998 | -0.85(-1.45%) |
Jul 15, 2008 | 58.75 | 60.25 | 58.55 | 58.75 | 12,918 | +0.05(+0.09%) |
Jul 14, 2008 | 58.70 | 59.15 | 58.35 | 58.70 | 9,566 | -0.15(-0.25%) |
Jul 11, 2008 | 58.85 | 58.85 | 57.00 | 58.85 | 12,313 | +2.50(+4.44%) |
Jul 10, 2008 | 56.35 | 56.95 | 55.50 | 56.35 | 7,783 | +0.94(+1.70%) |
Jul 09, 2008 | 55.41 | 56.95 | 55.40 | 55.41 | 16,339 | -0.29(-0.52%) |
Jul 08, 2008 | 55.70 | 55.75 | 54.25 | 55.70 | 18,270 | -0.16(-0.29%) |
Jul 07, 2008 | 55.86 | 57.30 | 55.85 | 55.86 | 13,896 | -4.15(-6.92%) |
Jul 04, 2008 | 60.01 | 61.00 | 59.85 | 60.01 | 4,840 | +0.00(+0.00%) |
Jul 03, 2008 | 60.01 | 61.00 | 59.85 | 60.01 | 4,840 | -2.29(-3.68%) |
Jul 02, 2008 | 62.30 | 63.50 | 62.30 | 62.30 | 26,884 | +0.80(+1.30%) |
Jul 01, 2008 | 61.50 | 62.25 | 61.50 | 61.50 | 13,885 | -3.33(-5.14%) |
Jun 30, 2008 | 64.83 | 65.30 | 64.45 | 64.83 | 15,336 | -0.07(-0.11%) |
Jun 27, 2008 | 64.90 | 65.01 | 64.00 | 64.90 | 13,257 | +2.15(+3.43%) |
Jun 26, 2008 | 62.75 | 63.50 | 62.50 | 62.75 | 20,936 | -0.65(-1.03%) |
Jun 25, 2008 | 63.40 | 63.90 | 61.70 | 63.40 | 36,900 | +0.84(+1.34%) |
Jun 24, 2008 | 62.56 | 63.30 | 62.56 | 62.56 | 20,263 | -0.73(-1.15%) |
Jun 23, 2008 | 60.25 | 63.29 | 62.05 | 63.29 | 22,505 | +3.04(+5.05%) |
Jun 20, 2008 | 60.25 | 60.90 | 59.75 | 60.25 | 8,138 | -1.00(-1.63%) |
Jun 19, 2008 | 61.25 | 62.05 | 61.25 | 61.25 | 42,098 | +1.25(+2.08%) |
Jun 18, 2008 | 60.00 | 60.15 | 59.15 | 60.00 | 17,880 | +1.30(+2.21%) |
Jun 17, 2008 | 58.70 | 58.95 | 58.55 | 58.70 | 46,607 | +0.70(+1.21%) |
Jun 16, 2008 | 58.00 | 58.05 | 57.30 | 58.00 | 5,667 | -1.34(-2.26%) |
Jun 13, 2008 | 59.34 | 59.45 | 58.60 | 59.34 | 26,612 | +2.39(+4.20%) |
Jun 12, 2008 | 56.95 | 57.30 | 56.50 | 56.95 | 6,431 | -1.60(-2.73%) |
Jun 11, 2008 | 58.55 | 58.75 | 58.15 | 58.55 | 31,749 | +1.45(+2.54%) |
Jun 10, 2008 | 57.10 | 58.30 | 56.40 | 57.10 | 102,243 | -1.30(-2.23%) |
Jun 09, 2008 | 58.40 | 59.00 | 58.00 | 58.40 | 47,289 | -0.10(-0.17%) |
Jun 06, 2008 | 58.50 | 59.15 | 57.75 | 58.50 | 54,844 | +0.55(+0.95%) |
Jun 05, 2008 | 57.95 | 58.00 | 56.00 | 57.95 | 20,232 | -2.15(-3.58%) |
Jun 04, 2008 | 60.10 | 61.60 | 60.10 | 60.10 | 17,003 | -2.45(-3.92%) |
Jun 03, 2008 | 62.55 | 63.70 | 62.35 | 62.55 | 27,823 | -0.70(-1.11%) |
Jun 02, 2008 | 63.25 | 63.65 | 62.50 | 63.25 | 17,595 | +0.55(+0.88%) |
May 30, 2008 | 61.85 | 62.95 | 61.50 | 62.70 | 5,640 | +0.85(+1.37%) |
May 29, 2008 | 61.85 | 62.75 | 61.66 | 61.85 | 24,822 | +0.30(+0.49%) |
May 28, 2008 | 61.55 | 61.55 | 59.90 | 61.55 | 14,546 | -0.35(-0.57%) |
May 27, 2008 | 63.93 | 62.45 | 61.50 | 61.90 | 6,174 | -2.03(-3.18%) |
May 26, 2008 | 63.93 | 65.35 | 63.55 | 63.93 | 25,680 | +0.00(+0.00%) |
May 23, 2008 | 63.93 | 65.35 | 63.55 | 63.93 | 25,680 | -2.12(-3.21%) |
May 22, 2008 | 66.05 | 67.55 | 66.05 | 66.05 | 16,204 | +1.60(+2.48%) |
May 21, 2008 | 64.45 | 65.60 | 64.45 | 64.45 | 33,666 | -0.30(-0.46%) |
May 20, 2008 | 64.75 | 65.15 | 64.50 | 64.75 | 85,728 | -1.95(-2.92%) |
May 19, 2008 | 61.90 | 67.10 | 65.75 | 66.70 | 15,885 | +4.80(+7.75%) |
May 16, 2008 | 61.90 | 61.90 | 60.00 | 61.90 | 22,654 | +2.50(+4.21%) |
May 15, 2008 | 59.40 | 59.80 | 58.60 | 59.40 | 48,404 | +3.00(+5.32%) |
May 14, 2008 | 58.15 | 57.10 | 56.00 | 56.40 | 73,201 | -1.75(-3.01%) |
May 13, 2008 | 58.15 | 58.20 | 57.35 | 58.15 | 37,245 | +2.50(+4.49%) |
May 12, 2008 | 55.65 | 55.70 | 55.00 | 55.65 | 16,095 | +0.35(+0.63%) |
May 09, 2008 | 56.54 | 56.25 | 55.30 | 55.30 | 56,913 | -1.24(-2.19%) |
May 08, 2008 | 56.54 | 56.55 | 55.75 | 56.54 | 9,291 | +1.39(+2.52%) |
May 07, 2008 | 55.15 | 56.10 | 55.15 | 55.15 | 4,875 | -2.84(-4.90%) |
May 06, 2008 | 57.99 | 58.00 | 56.30 | 57.99 | 32,079 | +1.39(+2.46%) |
May 05, 2008 | 56.60 | 56.94 | 55.35 | 56.60 | 18,924 | +2.60(+4.81%) |
May 02, 2008 | 52.15 | 54.34 | 53.05 | 54.00 | 30,459 | +1.85(+3.55%) |
May 01, 2008 | 52.15 | 52.90 | 51.70 | 52.15 | 45,850 | -0.25(-0.48%) |
Apr 30, 2008 | 52.40 | 53.00 | 52.25 | 52.40 | 61,744 | -0.50(-0.95%) |
Apr 29, 2008 | 52.90 | 53.25 | 52.00 | 52.90 | 16,650 | -1.90(-3.47%) |
Apr 28, 2008 | 54.80 | 55.40 | 54.50 | 54.80 | 116,088 | -1.76(-3.11%) |
Apr 25, 2008 | 56.75 | 57.00 | 55.50 | 56.56 | 26,378 | -0.19(-0.33%) |
Apr 24, 2008 | 56.75 | 57.50 | 55.50 | 56.75 | 254,851 | +0.20(+0.35%) |
Apr 23, 2008 | 56.55 | 56.89 | 56.20 | 56.55 | 14,503 | +1.25(+2.26%) |
Apr 22, 2008 | 55.30 | 55.90 | 55.00 | 55.30 | 12,475 | +0.10(+0.18%) |
Apr 21, 2008 | 55.20 | 55.35 | 54.45 | 55.20 | 13,571 | +1.31(+2.43%) |
Apr 18, 2008 | 53.89 | 54.35 | 53.65 | 53.89 | 90,042 | -1.11(-2.02%) |
Apr 17, 2008 | 55.00 | 55.55 | 54.70 | 55.00 | 65,130 | -0.02(-0.04%) |
Apr 16, 2008 | 55.02 | 55.50 | 54.65 | 55.02 | 123,544 | +3.02(+5.81%) |
Apr 15, 2008 | 52.00 | 52.30 | 51.50 | 52.00 | 56,310 | +1.40(+2.77%) |
Apr 14, 2008 | 50.50 | 51.00 | 50.00 | 50.60 | 17,606 | +0.10(+0.20%) |
Apr 11, 2008 | 52.48 | 51.50 | 50.50 | 50.50 | 24,679 | -1.98(-3.77%) |
Apr 10, 2008 | 52.48 | 53.15 | 52.25 | 52.48 | 5,236 | +1.23(+2.40%) |
Apr 09, 2008 | 51.25 | 51.60 | 50.85 | 51.25 | 12,196 | -1.85(-3.48%) |
Apr 08, 2008 | 52.84 | 53.15 | 52.20 | 53.10 | 19,569 | +0.26(+0.49%) |
Apr 07, 2008 | 52.84 | 52.90 | 51.90 | 52.84 | 14,586 | +0.74(+1.42%) |
Apr 04, 2008 | 52.10 | 52.36 | 51.10 | 52.10 | 9,592 | +0.01(+0.02%) |
Apr 03, 2008 | 52.09 | 52.10 | 51.10 | 52.09 | 11,742 | +1.59(+3.15%) |
Apr 02, 2008 | 50.37 | 51.15 | 49.61 | 50.50 | 20,522 | +0.13(+0.26%) |
Apr 01, 2008 | 49.55 | 50.50 | 49.50 | 50.37 | 15,369 | +0.82(+1.65%) |
Mar 31, 2008 | 49.55 | 50.20 | 49.10 | 49.55 | 25,797 | +0.70(+1.43%) |
Mar 28, 2008 | 48.90 | 49.50 | 48.70 | 48.85 | 12,905 | -0.05(-0.10%) |
Mar 27, 2008 | 49.20 | 49.71 | 48.90 | 48.90 | 24,806 | -0.30(-0.61%) |
Mar 26, 2008 | 46.40 | 49.85 | 48.55 | 49.20 | 16,886 | +2.11(+4.48%) |
Mar 25, 2008 | 6.400 | 47.09 | 47.09 | 47.09 | 1,377 | +0.00(+0.00%) |
Mar 24, 2008 | 46.54 | 47.10 | 46.10 | 47.09 | 16,413 | +0.55(+1.18%) |
Mar 21, 2008 | 46.54 | 46.55 | 45.00 | 46.54 | 8,132 | +0.00(+0.00%) |
Mar 20, 2008 | 46.54 | 46.55 | 45.00 | 46.54 | 8,132 | -1.87(-3.86%) |
Mar 19, 2008 | 48.41 | 50.96 | 48.41 | 48.41 | 12,999 | -2.72(-5.32%) |
Mar 18, 2008 | 47.12 | 51.14 | 49.51 | 51.13 | 9,210 | +4.01(+8.51%) |
Mar 17, 2008 | 47.12 | 49.25 | 47.05 | 47.12 | 9,356 | -3.42(-6.77%) |
Mar 14, 2008 | 51.24 | 50.95 | 49.01 | 50.54 | 4,537 | -0.70(-1.37%) |
Mar 13, 2008 | 50.04 | 51.50 | 49.50 | 51.24 | 5,771 | +1.20(+2.40%) |
Mar 12, 2008 | 50.04 | 50.30 | 49.75 | 50.04 | 8,284 | -2.41(-4.59%) |
Mar 11, 2008 | 52.45 | 53.00 | 51.05 | 52.45 | 8,120 | +0.42(+0.81%) |
Mar 10, 2008 | 52.03 | 52.45 | 51.55 | 52.03 | 11,826 | +0.13(+0.25%) |
Mar 07, 2008 | 51.90 | 52.50 | 51.00 | 51.90 | 6,029 | -0.56(-1.07%) |
Mar 06, 2008 | 51.84 | 52.88 | 51.25 | 52.46 | 11,671 | +0.62(+1.20%) |
Mar 05, 2008 | 50.99 | 51.95 | 50.65 | 51.84 | 21,092 | +0.85(+1.67%) |
Mar 04, 2008 | 50.99 | 51.84 | 49.76 | 50.99 | 16,893 | -2.26(-4.24%) |
Mar 03, 2008 | 53.25 | 53.75 | 52.56 | 53.25 | 81,410 | +1.25(+2.40%) |
Feb 29, 2008 | 53.15 | 53.75 | 52.00 | 52.00 | 9,839 | -1.15(-2.16%) |
Feb 28, 2008 | 53.15 | 53.50 | 52.05 | 53.15 | 30,772 | -0.84(-1.56%) |
Feb 27, 2008 | 53.99 | 53.99 | 53.26 | 53.99 | 8,523 | +0.50(+0.93%) |
Feb 26, 2008 | 53.49 | 53.49 | 51.60 | 53.49 | 9,221 | +1.00(+1.91%) |
Feb 25, 2008 | 52.49 | 52.49 | 50.90 | 52.49 | 55,859 | +2.49(+4.98%) |
Feb 22, 2008 | 49.95 | 50.84 | 50.00 | 50.00 | 7,108 | +0.05(+0.10%) |
Feb 21, 2008 | 49.81 | 50.70 | 49.65 | 49.95 | 16,252 | +0.14(+0.28%) |
Feb 20, 2008 | 47.70 | 49.81 | 47.95 | 49.81 | 32,045 | +2.11(+4.42%) |
Feb 19, 2008 | 45.70 | 48.25 | 46.96 | 47.70 | 32,967 | +2.00(+4.38%) |
Feb 18, 2008 | 45.70 | 45.71 | 44.76 | 45.70 | 23,393 | +0.00(+0.00%) |
Feb 15, 2008 | 45.70 | 45.71 | 44.76 | 45.70 | 23,393 | +1.70(+3.86%) |
Feb 14, 2008 | 44.00 | 44.50 | 43.75 | 44.00 | 20,583 | +1.12(+2.61%) |
Feb 13, 2008 | 42.88 | 42.90 | 41.50 | 42.88 | 18,668 | +1.25(+3.00%) |
Feb 12, 2008 | 41.63 | 42.99 | 41.63 | 41.63 | 12,584 | +0.93(+2.29%) |
Feb 11, 2008 | 40.70 | 40.75 | 39.40 | 40.70 | 16,841 | +0.30(+0.74%) |
Feb 08, 2008 | 40.40 | 40.44 | 39.55 | 40.40 | 7,397 | -1.10(-2.65%) |
Feb 07, 2008 | 41.21 | 41.59 | 40.06 | 41.50 | 15,768 | +0.29(+0.70%) |
Feb 06, 2008 | 41.21 | 41.95 | 41.20 | 41.21 | 5,978 | -0.78(-1.86%) |
Feb 05, 2008 | 43.85 | 43.40 | 41.75 | 41.99 | 11,395 | -1.86(-4.24%) |
Feb 04, 2008 | 44.35 | 43.90 | 43.15 | 43.85 | 18,003 | -0.50(-1.13%) |
Feb 01, 2008 | 42.05 | 44.36 | 43.25 | 44.35 | 13,796 | +2.30(+5.47%) |
Jan 31, 2008 | 42.05 | 42.30 | 40.00 | 42.05 | 8,428 | +1.05(+2.56%) |
Jan 30, 2008 | 41.00 | 42.29 | 40.50 | 41.00 | 27,192 | -0.10(-0.24%) |
Jan 29, 2008 | 41.10 | 41.25 | 40.20 | 41.10 | 8,801 | -0.90(-2.14%) |
Jan 28, 2008 | 41.15 | 42.00 | 41.00 | 42.00 | 9,146 | +0.85(+2.07%) |
Jan 25, 2008 | 39.15 | 42.25 | 40.41 | 41.15 | 23,109 | +2.00(+5.11%) |
Jan 24, 2008 | 39.15 | 40.26 | 39.01 | 39.15 | 27,354 | +0.45(+1.16%) |
Jan 23, 2008 | 38.70 | 38.70 | 36.50 | 38.70 | 31,612 | +0.76(+2.00%) |
Jan 22, 2008 | 41.01 | 38.00 | 35.75 | 37.94 | 13,700 | -3.07(-7.49%) |
Jan 21, 2008 | 41.01 | 42.40 | 41.00 | 41.01 | 12,035 | +0.00(+0.00%) |
Jan 18, 2008 | 41.01 | 42.40 | 41.00 | 41.01 | 12,035 | -0.39(-0.94%) |
Jan 17, 2008 | 41.40 | 43.35 | 41.01 | 41.40 | 39,318 | -1.35(-3.16%) |
Jan 16, 2008 | 42.75 | 43.75 | 42.50 | 42.75 | 20,522 | -0.51(-1.18%) |
Jan 15, 2008 | 46.80 | 44.82 | 43.25 | 43.26 | 23,891 | -3.54(-7.56%) |
Jan 14, 2008 | 44.85 | 46.80 | 45.50 | 46.80 | 14,940 | +1.95(+4.35%) |
Jan 11, 2008 | 44.85 | 46.00 | 44.85 | 44.85 | 52,151 | -0.55(-1.21%) |
Jan 10, 2008 | 45.40 | 45.85 | 44.90 | 45.40 | 51,861 | -0.80(-1.73%) |
Jan 09, 2008 | 44.95 | 46.20 | 45.45 | 46.20 | 12,815 | +1.25(+2.78%) |
Jan 08, 2008 | 44.95 | 45.70 | 44.90 | 44.95 | 19,674 | +0.55(+1.24%) |
Jan 07, 2008 | 45.00 | 44.45 | 43.85 | 44.40 | 13,046 | -0.60(-1.33%) |
Jan 04, 2008 | 45.00 | 45.50 | 44.00 | 45.00 | 14,592 | -0.50(-1.10%) |
Jan 03, 2008 | 45.50 | 46.15 | 45.45 | 45.50 | 14,528 | +0.20(+0.44%) |
Jan 02, 2008 | 44.60 | 45.30 | 44.55 | 45.30 | 4,399 | +0.70(+1.57%) |
Jan 01, 2008 | 44.60 | 44.65 | 43.90 | 44.60 | 11,519 | +0.00(+0.00%) |
Dec 31, 2007 | 44.60 | 44.65 | 43.90 | 44.60 | 11,519 | +0.44(+1.00%) |
Dec 28, 2007 | 44.16 | 44.75 | 44.00 | 44.16 | 8,335 | +0.51(+1.17%) |
Dec 27, 2007 | 42.60 | 44.00 | 43.25 | 43.65 | 6,287 | +1.05(+2.46%) |
Dec 26, 2007 | 42.60 | 42.60 | 42.00 | 42.60 | 16,488 | +0.55(+1.31%) |
Dec 24, 2007 | 42.05 | 42.05 | 41.80 | 42.05 | 3,599 | +0.94(+2.29%) |
Dec 21, 2007 | 41.11 | 41.40 | 40.60 | 41.11 | 10,874 | +1.31(+3.29%) |
Dec 20, 2007 | 39.80 | 40.10 | 39.17 | 39.80 | 29,056 | +0.15(+0.38%) |
Dec 19, 2007 | 40.75 | 40.31 | 39.50 | 39.65 | 32,984 | -1.10(-2.70%) |
Dec 18, 2007 | 40.75 | 41.35 | 40.10 | 40.75 | 8,176 | +1.44(+3.66%) |
Dec 17, 2007 | 40.85 | 40.75 | 39.31 | 39.31 | 9,884 | -1.54(-3.77%) |
Dec 14, 2007 | 40.85 | 41.70 | 40.45 | 40.85 | 8,479 | -1.33(-3.15%) |
Dec 13, 2007 | 42.10 | 42.20 | 41.11 | 42.18 | 6,592 | +0.08(+0.19%) |
Dec 12, 2007 | 42.10 | 43.10 | 42.10 | 42.10 | 11,831 | +1.27(+3.11%) |
Dec 11, 2007 | 40.83 | 42.40 | 40.61 | 40.83 | 8,976 | -1.59(-3.75%) |
Dec 10, 2007 | 42.42 | 42.49 | 41.41 | 42.42 | 5,476 | +0.07(+0.17%) |
Dec 07, 2007 | 42.94 | 42.90 | 42.06 | 42.35 | 7,126 | -0.59(-1.37%) |
Dec 06, 2007 | 41.64 | 42.95 | 41.75 | 42.94 | 22,030 | +1.30(+3.12%) |
Dec 05, 2007 | 41.64 | 41.89 | 41.00 | 41.64 | 13,938 | -0.15(-0.36%) |
Dec 04, 2007 | 41.79 | 41.95 | 41.25 | 41.79 | 4,675 | -0.80(-1.88%) |
Dec 03, 2007 | 42.59 | 42.75 | 42.10 | 42.59 | 10,374 | -0.01(-0.02%) |
Nov 30, 2007 | 42.10 | 43.40 | 42.60 | 42.60 | 26,429 | +0.50(+1.19%) |
Nov 29, 2007 | 43.65 | 42.29 | 41.80 | 42.10 | 11,317 | -1.55(-3.55%) |
Nov 28, 2007 | 43.65 | 43.99 | 42.41 | 43.65 | 9,769 | +1.00(+2.34%) |
Nov 27, 2007 | 42.65 | 42.75 | 41.51 | 42.65 | 10,493 | +1.10(+2.65%) |
Nov 26, 2007 | 41.55 | 43.30 | 41.55 | 41.55 | 18,087 | -0.95(-2.24%) |
Nov 23, 2007 | 41.50 | 42.74 | 41.15 | 42.50 | 5,838 | +1.00(+2.41%) |
Nov 21, 2007 | 43.60 | 42.60 | 41.50 | 41.50 | 9,624 | -2.10(-4.82%) |
Nov 20, 2007 | 43.60 | 43.60 | 42.25 | 43.60 | 15,388 | +0.95(+2.23%) |
Nov 19, 2007 | 42.65 | 43.55 | 42.01 | 42.65 | 13,684 | +0.80(+1.91%) |
Nov 16, 2007 | 41.85 | 42.75 | 41.55 | 41.85 | 13,639 | -0.25(-0.59%) |
Nov 15, 2007 | 42.10 | 43.25 | 41.82 | 42.10 | 20,758 | -4.45(-9.56%) |
Nov 14, 2007 | 47.67 | 47.75 | 46.55 | 46.55 | 16,317 | -1.12(-2.35%) |
Nov 13, 2007 | 45.00 | 47.67 | 45.96 | 47.67 | 22,950 | +2.67(+5.93%) |
Nov 12, 2007 | 45.00 | 46.00 | 44.75 | 45.00 | 10,529 | -5.63(-11.12%) |
Nov 09, 2007 | 50.63 | 51.00 | 49.96 | 50.63 | 10,784 | -0.02(-0.04%) |
Nov 08, 2007 | 50.65 | 51.10 | 49.51 | 50.65 | 10,279 | +0.92(+1.85%) |
Nov 07, 2007 | 49.73 | 51.35 | 49.70 | 49.73 | 11,302 | -0.42(-0.84%) |
Nov 06, 2007 | 50.15 | 50.15 | 49.00 | 50.15 | 7,327 | +2.10(+4.37%) |
Nov 05, 2007 | 48.35 | 48.05 | 47.30 | 48.05 | 10,520 | -0.30(-0.62%) |
Nov 02, 2007 | 48.35 | 48.35 | 47.20 | 48.35 | 24,053 | +1.05(+2.22%) |
Nov 01, 2007 | 47.30 | 48.23 | 46.80 | 47.30 | 13,064 | -2.05(-4.15%) |
Oct 31, 2007 | 48.65 | 49.60 | 48.24 | 49.35 | 18,742 | +0.70(+1.44%) |
Oct 30, 2007 | 51.54 | 49.40 | 48.40 | 48.65 | 16,428 | -2.89(-5.61%) |
Oct 29, 2007 | 50.50 | 51.54 | 51.00 | 51.54 | 8,682 | +1.04(+2.06%) |
Oct 26, 2007 | 50.50 | 50.50 | 49.10 | 50.50 | 17,838 | +2.20(+4.55%) |
Oct 25, 2007 | 48.30 | 48.40 | 47.15 | 48.30 | 23,228 | +0.82(+1.73%) |
Oct 24, 2007 | 47.30 | 47.65 | 46.55 | 47.48 | 10,259 | +0.18(+0.38%) |
Oct 23, 2007 | 47.30 | 47.40 | 46.50 | 47.30 | 11,830 | -0.90(-1.87%) |
Oct 19, 2007 | 48.20 | 49.05 | 48.00 | 48.20 | 7,408 | -1.30(-2.63%) |
Oct 18, 2007 | 49.50 | 49.50 | 47.25 | 49.50 | 92,685 | +1.74(+3.64%) |
Oct 17, 2007 | 47.76 | 48.85 | 47.15 | 47.76 | 40,062 | -0.65(-1.34%) |
Oct 16, 2007 | 48.41 | 49.65 | 48.40 | 48.41 | 82,015 | -1.31(-2.63%) |
Oct 15, 2007 | 49.72 | 50.15 | 49.23 | 49.72 | 25,798 | +0.67(+1.37%) |
Oct 12, 2007 | 49.05 | 49.25 | 48.90 | 49.05 | 8,639 | +0.20(+0.41%) |
Oct 11, 2007 | 48.85 | 49.55 | 48.65 | 48.85 | 52,604 | +2.30(+4.94%) |
Oct 10, 2007 | 46.55 | 47.12 | 46.26 | 46.55 | 51,186 | -0.56(-1.19%) |
Oct 09, 2007 | 47.11 | 47.80 | 46.55 | 47.11 | 29,709 | +1.11(+2.41%) |
Oct 08, 2007 | 47.00 | 46.30 | 45.81 | 46.00 | 3,842 | -1.00(-2.13%) |
Oct 05, 2007 | 47.00 | 47.00 | 46.70 | 47.00 | 11,476 | +1.34(+2.93%) |
Oct 04, 2007 | 45.40 | 45.75 | 44.76 | 45.66 | 13,537 | +0.26(+0.57%) |
Oct 03, 2007 | 45.40 | 46.19 | 45.40 | 45.40 | 6,817 | -0.15(-0.33%) |
Oct 02, 2007 | 45.55 | 46.25 | 45.05 | 45.55 | 13,967 | -0.45(-0.98%) |