Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 34.49 | 35.41 | 33.60 | 34.56 | 112,729 | -1.08(-3.03%) |
Oct 30, 2008 | 36.15 | 36.55 | 35.24 | 35.64 | 36,423 | +0.36(+1.01%) |
Oct 29, 2008 | 35.51 | 36.66 | 34.37 | 35.28 | 66,381 | -0.72(-1.99%) |
Oct 28, 2008 | 31.69 | 36.15 | 30.79 | 36.00 | 121,514 | +5.99(+19.97%) |
Oct 27, 2008 | 31.31 | 32.26 | 29.94 | 30.01 | 88,143 | -2.03(-6.33%) |
Oct 24, 2008 | 32.88 | 33.09 | 30.98 | 32.04 | 63,403 | -3.71(-10.38%) |
Oct 23, 2008 | 34.88 | 36.66 | 34.84 | 35.75 | 33,840 | +0.02(+0.06%) |
Oct 22, 2008 | 37.94 | 37.94 | 35.64 | 35.73 | 44,452 | -2.21(-5.84%) |
Oct 21, 2008 | 40.51 | 40.51 | 37.94 | 37.94 | 76,875 | -4.44(-10.49%) |
Oct 20, 2008 | 39.70 | 42.39 | 39.70 | 42.39 | 63,818 | +5.22(+14.04%) |
Oct 17, 2008 | 38.07 | 39.71 | 37.04 | 37.17 | 0 | -2.93(-7.31%) |
Oct 16, 2008 | 36.34 | 40.10 | 35.30 | 40.10 | 65,550 | +5.83(+17.03%) |
Oct 15, 2008 | 38.37 | 38.95 | 34.11 | 34.27 | 81,830 | -6.16(-15.24%) |
Oct 14, 2008 | 41.82 | 41.93 | 38.40 | 40.43 | 49,649 | -0.41(-1.01%) |
Oct 13, 2008 | 37.68 | 40.84 | 37.32 | 40.84 | 81,575 | +8.13(+24.84%) |
Oct 10, 2008 | 32.95 | 33.60 | 30.37 | 32.71 | 0 | -2.59(-7.34%) |
Oct 09, 2008 | 38.52 | 38.95 | 35.30 | 35.30 | 66,888 | -1.16(-3.18%) |
Oct 08, 2008 | 37.17 | 38.55 | 35.49 | 36.47 | 55,013 | -3.23(-8.14%) |
Oct 07, 2008 | 41.06 | 42.00 | 39.20 | 39.70 | 193,248 | +1.13(+2.93%) |
Oct 06, 2008 | 42.88 | 42.88 | 35.10 | 38.57 | 90,109 | -5.91(-13.29%) |
Oct 03, 2008 | 45.38 | 47.33 | 44.42 | 44.48 | 0 | +0.10(+0.22%) |
Oct 02, 2008 | 45.82 | 46.14 | 44.30 | 44.38 | 21,722 | -2.13(-4.58%) |
Oct 01, 2008 | 45.31 | 46.51 | 44.30 | 46.51 | 56,639 | -0.58(-1.23%) |
Sep 30, 2008 | 43.74 | 47.09 | 43.74 | 47.09 | 22,553 | +0.71(+1.53%) |
Sep 29, 2008 | 47.93 | 48.54 | 45.94 | 46.38 | 32,469 | -4.63(-9.07%) |
Sep 26, 2008 | 50.41 | 51.01 | 50.40 | 51.01 | 0 | -1.23(-2.35%) |
Sep 25, 2008 | 51.15 | 52.30 | 50.77 | 52.23 | 65,472 | +1.32(+2.59%) |
Sep 24, 2008 | 50.91 | 51.27 | 48.62 | 50.91 | 25,799 | +1.37(+2.77%) |
Sep 23, 2008 | 52.07 | 52.82 | 49.45 | 49.54 | 42,846 | -0.49(-0.99%) |
Sep 22, 2008 | 51.42 | 51.42 | 49.96 | 50.03 | 22,482 | -0.88(-1.72%) |
Sep 19, 2008 | 45.31 | 50.91 | 45.31 | 50.91 | 0 | +2.93(+6.11%) |
Sep 18, 2008 | 44.44 | 48.32 | 42.88 | 47.98 | 128,035 | +4.56(+10.49%) |
Sep 17, 2008 | 45.94 | 47.15 | 42.96 | 43.42 | 77,961 | -4.39(-9.18%) |
Sep 16, 2008 | 45.01 | 47.98 | 45.01 | 47.81 | 72,957 | +2.80(+6.22%) |
Sep 15, 2008 | 46.59 | 47.61 | 45.01 | 45.01 | 65,756 | -3.79(-7.77%) |
Sep 12, 2008 | 47.73 | 48.96 | 47.68 | 48.80 | 0 | +0.37(+0.76%) |
Sep 11, 2008 | 46.64 | 48.44 | 46.25 | 48.44 | 39,815 | -0.75(-1.52%) |
Sep 10, 2008 | 49.64 | 50.00 | 48.70 | 49.18 | 25,316 | +1.25(+2.60%) |
Sep 09, 2008 | 50.35 | 50.41 | 47.86 | 47.94 | 62,765 | -2.79(-5.49%) |
Sep 08, 2008 | 52.29 | 52.64 | 49.78 | 50.72 | 43,584 | +2.07(+4.26%) |
Sep 05, 2008 | 48.69 | 48.69 | 47.40 | 48.65 | 0 | +0.10(+0.20%) |
Sep 04, 2008 | 51.18 | 51.18 | 48.55 | 48.55 | 29,260 | -3.08(-5.96%) |
Sep 03, 2008 | 51.16 | 51.73 | 51.00 | 51.63 | 17,501 | +0.30(+0.59%) |
Sep 02, 2008 | 50.18 | 51.96 | 50.18 | 51.33 | 27,624 | +0.47(+0.93%) |
Aug 29, 2008 | 51.86 | 52.09 | 50.85 | 50.85 | 0 | -1.17(-2.25%) |
Aug 28, 2008 | 50.86 | 52.02 | 50.85 | 52.02 | 32,190 | +2.29(+4.61%) |
Aug 27, 2008 | 49.52 | 49.91 | 49.43 | 49.73 | 16,374 | +0.70(+1.42%) |
Aug 26, 2008 | 49.42 | 49.88 | 48.90 | 49.04 | 64,711 | -0.02(-0.03%) |
Aug 25, 2008 | 50.28 | 50.28 | 48.79 | 49.05 | 37,435 | -0.52(-1.05%) |
Aug 22, 2008 | 50.11 | 50.11 | 49.03 | 49.57 | 0 | +1.46(+3.04%) |
Aug 21, 2008 | 48.25 | 48.62 | 48.00 | 48.11 | 37,272 | -1.48(-2.99%) |
Aug 20, 2008 | 49.30 | 49.82 | 49.13 | 49.59 | 68,021 | +1.32(+2.73%) |
Aug 19, 2008 | 49.03 | 49.04 | 48.15 | 48.27 | 28,223 | -1.16(-2.36%) |
Aug 18, 2008 | 50.76 | 50.76 | 49.39 | 49.44 | 27,365 | -0.95(-1.89%) |
Aug 15, 2008 | 50.07 | 50.42 | 49.79 | 50.39 | 0 | -0.17(-0.34%) |
Aug 14, 2008 | 49.90 | 50.89 | 49.90 | 50.56 | 68,233 | -2.64(-4.97%) |
Aug 13, 2008 | 52.46 | 53.21 | 50.93 | 53.21 | 71,937 | -0.14(-0.26%) |
Aug 12, 2008 | 54.99 | 54.99 | 53.33 | 53.34 | 41,312 | -1.82(-3.30%) |
Aug 11, 2008 | 55.58 | 55.90 | 53.64 | 55.17 | 64,857 | +0.75(+1.38%) |
Aug 08, 2008 | 52.85 | 54.47 | 52.85 | 54.41 | 48,323 | +2.52(+4.86%) |
Aug 07, 2008 | 52.95 | 53.24 | 51.68 | 51.89 | 34,771 | -1.85(-3.45%) |
Aug 06, 2008 | 52.71 | 54.06 | 52.58 | 53.75 | 27,062 | +1.32(+2.53%) |
Aug 05, 2008 | 50.75 | 52.44 | 50.75 | 52.42 | 26,876 | +3.02(+6.11%) |
Aug 04, 2008 | 51.03 | 51.03 | 49.19 | 49.40 | 19,485 | -0.22(-0.45%) |
Aug 01, 2008 | 50.40 | 50.41 | 49.19 | 49.63 | 38,446 | -2.02(-3.91%) |
Jul 31, 2008 | 51.23 | 51.74 | 50.84 | 51.65 | 57,476 | +0.58(+1.14%) |
Jul 30, 2008 | 50.66 | 51.30 | 50.48 | 51.07 | 27,987 | +0.41(+0.80%) |
Jul 29, 2008 | 50.66 | 50.66 | 48.90 | 50.66 | 38,132 | +2.40(+4.97%) |
Jul 28, 2008 | 49.72 | 49.74 | 48.24 | 48.26 | 41,502 | -5.66(-10.49%) |
Jul 25, 2008 | 53.52 | 54.09 | 53.52 | 53.92 | 12,660 | +0.19(+0.35%) |
Jul 24, 2008 | 55.24 | 55.50 | 53.08 | 53.73 | 33,612 | -0.57(-1.05%) |
Jul 23, 2008 | 53.65 | 54.84 | 53.56 | 54.30 | 34,168 | +2.47(+4.76%) |
Jul 22, 2008 | 50.89 | 51.83 | 50.58 | 51.83 | 33,563 | -0.15(-0.29%) |
Jul 21, 2008 | 52.26 | 52.63 | 51.86 | 51.98 | 39,440 | +1.59(+3.15%) |
Jul 18, 2008 | 50.00 | 50.74 | 49.93 | 50.40 | 39,897 | -0.69(-1.35%) |
Jul 17, 2008 | 50.87 | 51.42 | 50.72 | 51.08 | 50,262 | +1.40(+2.81%) |
Jul 16, 2008 | 47.95 | 49.84 | 47.73 | 49.69 | 53,216 | +3.69(+8.01%) |
Jul 15, 2008 | 46.56 | 46.84 | 45.31 | 46.00 | 62,679 | -0.90(-1.92%) |
Jul 14, 2008 | 47.78 | 48.16 | 46.59 | 46.90 | 45,426 | +1.08(+2.37%) |
Jul 11, 2008 | 46.27 | 46.47 | 45.34 | 45.82 | 33,338 | -0.92(-1.96%) |
Jul 10, 2008 | 46.23 | 47.13 | 46.18 | 46.73 | 53,029 | +0.50(+1.09%) |
Jul 09, 2008 | 50.54 | 50.54 | 46.23 | 46.23 | 41,211 | -2.37(-4.87%) |
Jul 08, 2008 | 47.64 | 48.60 | 47.07 | 48.60 | 65,538 | +0.60(+1.24%) |
Jul 07, 2008 | 48.44 | 48.93 | 47.41 | 48.00 | 61,752 | -0.14(-0.29%) |
Jul 04, 2008 | 47.86 | 48.57 | 47.57 | 48.14 | 31,377 | +0.00(+0.00%) |
Jul 03, 2008 | 47.86 | 48.57 | 47.57 | 48.14 | 31,377 | +2.02(+4.37%) |
Jul 02, 2008 | 47.31 | 47.56 | 46.12 | 46.12 | 35,233 | -0.36(-0.78%) |
Jul 01, 2008 | 46.58 | 46.67 | 45.57 | 46.49 | 58,360 | -2.03(-4.19%) |
Jun 30, 2008 | 48.91 | 48.98 | 48.37 | 48.52 | 26,096 | -1.35(-2.71%) |
Jun 27, 2008 | 49.07 | 50.44 | 49.07 | 49.87 | 93,785 | -0.31(-0.62%) |
Jun 26, 2008 | 51.58 | 51.58 | 50.13 | 50.18 | 50,040 | -0.16(-0.31%) |
Jun 25, 2008 | 49.90 | 51.12 | 49.90 | 50.33 | 27,398 | +1.44(+2.94%) |
Jun 24, 2008 | 48.88 | 49.60 | 48.38 | 48.90 | 52,422 | -0.88(-1.77%) |
Jun 23, 2008 | 50.25 | 50.25 | 49.62 | 49.78 | 36,105 | +0.34(+0.69%) |
Jun 20, 2008 | 49.39 | 49.75 | 49.10 | 49.44 | 36,904 | -1.80(-3.52%) |
Jun 19, 2008 | 51.17 | 51.31 | 50.60 | 51.24 | 56,411 | -1.05(-2.02%) |
Jun 18, 2008 | 52.09 | 52.50 | 51.48 | 52.29 | 58,069 | +0.31(+0.59%) |
Jun 17, 2008 | 52.70 | 52.70 | 51.93 | 51.99 | 40,090 | -0.27(-0.52%) |
Jun 16, 2008 | 52.03 | 52.40 | 51.64 | 52.26 | 44,112 | -0.75(-1.41%) |
Jun 13, 2008 | 52.60 | 53.13 | 52.38 | 53.01 | 82,286 | +1.71(+3.34%) |
Jun 12, 2008 | 51.77 | 51.97 | 50.99 | 51.30 | 43,409 | -1.15(-2.19%) |
Jun 11, 2008 | 53.55 | 53.55 | 52.45 | 52.45 | 44,179 | +0.29(+0.55%) |
Jun 10, 2008 | 52.05 | 52.37 | 51.78 | 52.16 | 36,260 | -0.69(-1.30%) |
Jun 09, 2008 | 54.09 | 54.09 | 52.50 | 52.85 | 50,386 | -0.99(-1.83%) |
Jun 06, 2008 | 55.00 | 55.00 | 53.84 | 53.84 | 23,926 | -1.66(-2.99%) |
Jun 05, 2008 | 54.28 | 55.50 | 54.28 | 55.50 | 35,722 | +1.75(+3.26%) |
Jun 04, 2008 | 53.46 | 54.50 | 53.46 | 53.75 | 39,110 | +1.07(+2.03%) |
Jun 03, 2008 | 53.07 | 53.38 | 52.49 | 52.68 | 61,701 | -1.59(-2.94%) |
Jun 02, 2008 | 55.14 | 55.14 | 54.03 | 54.27 | 37,747 | -2.50(-4.40%) |
May 30, 2008 | 56.64 | 57.02 | 56.54 | 56.77 | 25,155 | +0.56(+1.00%) |
May 29, 2008 | 55.36 | 56.45 | 55.36 | 56.21 | 39,320 | +1.37(+2.51%) |
May 28, 2008 | 54.60 | 54.84 | 54.24 | 54.84 | 42,015 | -0.66(-1.18%) |
May 27, 2008 | 54.86 | 55.49 | 54.78 | 55.49 | 21,950 | +1.01(+1.85%) |
May 26, 2008 | 55.19 | 55.19 | 54.48 | 54.48 | 0 | +0.00(+0.00%) |
May 23, 2008 | 55.19 | 55.19 | 54.48 | 54.48 | 41,651 | -1.14(-2.05%) |
May 22, 2008 | 55.49 | 56.00 | 55.48 | 55.62 | 37,800 | -1.19(-2.09%) |
May 21, 2008 | 57.73 | 57.74 | 56.58 | 56.81 | 30,943 | -1.23(-2.11%) |
May 20, 2008 | 58.70 | 58.70 | 57.94 | 58.04 | 47,883 | -2.60(-4.28%) |
May 19, 2008 | 60.03 | 61.48 | 60.03 | 60.63 | 93,489 | +0.18(+0.29%) |
May 16, 2008 | 60.33 | 60.75 | 59.87 | 60.46 | 71,698 | +0.99(+1.67%) |
May 15, 2008 | 59.11 | 59.49 | 58.81 | 59.46 | 39,273 | -0.23(-0.39%) |
May 14, 2008 | 59.59 | 60.21 | 59.57 | 59.70 | 37,690 | -0.24(-0.40%) |
May 13, 2008 | 60.16 | 60.17 | 59.65 | 59.94 | 54,390 | -1.84(-2.98%) |
May 12, 2008 | 61.77 | 61.77 | 61.77 | 61.77 | 0 | +0.00(+0.00%) |
May 09, 2008 | 61.05 | 62.13 | 61.05 | 61.77 | 27,693 | +0.32(+0.52%) |
May 08, 2008 | 61.61 | 61.75 | 61.10 | 61.45 | 68,149 | +3.27(+5.62%) |
May 07, 2008 | 59.32 | 59.83 | 58.19 | 58.19 | 81,088 | -3.89(-6.27%) |
May 06, 2008 | 61.73 | 62.21 | 60.96 | 62.08 | 64,032 | -0.14(-0.22%) |
May 05, 2008 | 62.41 | 62.41 | 61.94 | 62.21 | 37,955 | +0.29(+0.46%) |
May 02, 2008 | 61.61 | 62.27 | 61.40 | 61.93 | 81,705 | +2.37(+3.98%) |
May 01, 2008 | 58.67 | 59.56 | 58.30 | 59.56 | 47,506 | +0.51(+0.87%) |
Apr 30, 2008 | 58.45 | 59.46 | 58.44 | 59.04 | 55,962 | -1.06(-1.77%) |
Apr 29, 2008 | 60.55 | 60.55 | 60.03 | 60.10 | 38,034 | -0.15(-0.25%) |
Apr 28, 2008 | 59.89 | 60.81 | 59.89 | 60.25 | 84,688 | +0.52(+0.88%) |
Apr 25, 2008 | 59.76 | 60.24 | 59.35 | 59.73 | 43,765 | -0.22(-0.37%) |
Apr 24, 2008 | 59.88 | 60.31 | 58.96 | 59.95 | 71,794 | -0.32(-0.53%) |
Apr 23, 2008 | 60.05 | 60.59 | 59.88 | 60.27 | 47,420 | +2.40(+4.14%) |
Apr 22, 2008 | 58.35 | 58.73 | 57.79 | 57.87 | 66,326 | +1.27(+2.25%) |
Apr 21, 2008 | 56.57 | 57.07 | 56.36 | 56.60 | 117,270 | +2.52(+4.66%) |
Apr 18, 2008 | 54.22 | 54.25 | 53.66 | 54.08 | 28,675 | +0.24(+0.44%) |
Apr 17, 2008 | 53.61 | 54.04 | 53.21 | 53.84 | 75,824 | -1.13(-2.06%) |
Apr 16, 2008 | 53.97 | 54.97 | 53.89 | 54.97 | 98,328 | +1.44(+2.68%) |
Apr 15, 2008 | 53.08 | 53.55 | 53.04 | 53.54 | 58,725 | +0.97(+1.84%) |
Apr 14, 2008 | 53.46 | 53.46 | 51.97 | 52.57 | 180,595 | +0.04(+0.08%) |
Apr 11, 2008 | 52.88 | 53.13 | 52.19 | 52.53 | 38,495 | -1.19(-2.21%) |
Apr 10, 2008 | 54.92 | 54.92 | 53.08 | 53.72 | 60,100 | -0.45(-0.84%) |
Apr 09, 2008 | 55.40 | 55.44 | 54.10 | 54.17 | 34,763 | -1.78(-3.18%) |
Apr 08, 2008 | 55.55 | 56.00 | 55.47 | 55.95 | 63,635 | -1.26(-2.21%) |
Apr 07, 2008 | 57.50 | 57.52 | 56.79 | 57.21 | 76,205 | -1.70(-2.89%) |
Apr 04, 2008 | 58.94 | 59.54 | 58.55 | 58.91 | 53,226 | -0.60(-1.00%) |
Apr 03, 2008 | 58.40 | 59.90 | 58.30 | 59.50 | 42,241 | +1.59(+2.75%) |
Apr 02, 2008 | 57.79 | 58.62 | 57.58 | 57.91 | 67,760 | +0.97(+1.71%) |
Apr 01, 2008 | 55.45 | 56.94 | 55.00 | 56.94 | 90,837 | +1.53(+2.76%) |
Mar 31, 2008 | 55.26 | 55.78 | 55.09 | 55.41 | 52,244 | +0.03(+0.06%) |
Mar 28, 2008 | 56.66 | 56.66 | 55.16 | 55.38 | 32,014 | -1.54(-2.71%) |
Mar 27, 2008 | 58.30 | 58.30 | 56.77 | 56.92 | 45,762 | -0.41(-0.71%) |
Mar 26, 2008 | 58.53 | 58.53 | 57.00 | 57.33 | 48,708 | -0.24(-0.42%) |
Mar 25, 2008 | 57.30 | 58.26 | 57.19 | 57.57 | 68,742 | +1.07(+1.89%) |
Mar 24, 2008 | 54.86 | 56.82 | 54.85 | 56.50 | 41,834 | +0.76(+1.37%) |
Mar 21, 2008 | 55.04 | 55.96 | 54.69 | 55.74 | 37,513 | +0.00(+0.00%) |
Mar 20, 2008 | 55.04 | 55.96 | 54.69 | 55.74 | 37,513 | +1.01(+1.84%) |
Mar 19, 2008 | 54.38 | 57.36 | 54.38 | 54.73 | 71,491 | -0.39(-0.70%) |
Mar 18, 2008 | 53.44 | 55.21 | 53.44 | 55.12 | 72,277 | +2.83(+5.40%) |
Mar 17, 2008 | 52.30 | 52.95 | 51.22 | 52.29 | 54,404 | -1.53(-2.85%) |
Mar 14, 2008 | 55.90 | 55.90 | 53.59 | 53.82 | 89,364 | -1.32(-2.40%) |
Mar 13, 2008 | 54.17 | 55.50 | 53.32 | 55.15 | 91,525 | +0.67(+1.22%) |
Mar 12, 2008 | 53.46 | 55.49 | 53.46 | 54.48 | 67,367 | +1.32(+2.48%) |
Mar 11, 2008 | 51.65 | 53.33 | 51.52 | 53.16 | 77,776 | +4.56(+9.39%) |
Mar 10, 2008 | 49.39 | 49.54 | 48.34 | 48.60 | 55,779 | -1.12(-2.24%) |
Mar 07, 2008 | 50.91 | 50.91 | 48.94 | 49.71 | 110,380 | -1.44(-2.81%) |
Mar 06, 2008 | 52.87 | 52.87 | 51.14 | 51.15 | 89,800 | -2.15(-4.04%) |
Mar 05, 2008 | 52.95 | 53.70 | 52.92 | 53.30 | 47,530 | -0.16(-0.30%) |
Mar 04, 2008 | 53.97 | 53.97 | 52.72 | 53.47 | 24,354 | -1.09(-2.01%) |
Mar 03, 2008 | 54.54 | 54.73 | 53.89 | 54.56 | 71,295 | +0.44(+0.81%) |
Feb 29, 2008 | 56.04 | 56.04 | 54.11 | 54.12 | 96,696 | -3.00(-5.25%) |
Feb 28, 2008 | 57.33 | 57.33 | 56.53 | 57.12 | 74,437 | -1.21(-2.08%) |
Feb 27, 2008 | 58.30 | 58.93 | 57.67 | 58.33 | 61,475 | +1.20(+2.09%) |
Feb 26, 2008 | 56.52 | 57.37 | 56.31 | 57.14 | 35,353 | +1.38(+2.48%) |
Feb 25, 2008 | 54.99 | 56.01 | 54.70 | 55.75 | 43,209 | +2.62(+4.93%) |
Feb 22, 2008 | 53.45 | 53.45 | 52.07 | 53.13 | 32,799 | -0.05(-0.09%) |
Feb 21, 2008 | 53.80 | 54.31 | 53.14 | 53.18 | 25,532 | +0.22(+0.42%) |
Feb 20, 2008 | 52.70 | 53.16 | 51.56 | 52.96 | 56,368 | -0.95(-1.77%) |
Feb 19, 2008 | 54.28 | 54.64 | 53.64 | 53.91 | 51,077 | +0.01(+0.01%) |
Feb 18, 2008 | 53.87 | 53.97 | 53.44 | 53.90 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 53.87 | 53.97 | 53.44 | 53.90 | 26,514 | -0.82(-1.51%) |
Feb 14, 2008 | 55.14 | 55.40 | 54.53 | 54.73 | 54,011 | +0.77(+1.43%) |
Feb 13, 2008 | 53.97 | 54.17 | 53.01 | 53.95 | 72,377 | -2.16(-3.85%) |
Feb 12, 2008 | 56.52 | 57.18 | 56.10 | 56.11 | 36,531 | -0.14(-0.24%) |
Feb 11, 2008 | 56.01 | 56.50 | 55.50 | 56.25 | 31,621 | -0.13(-0.23%) |
Feb 08, 2008 | 56.39 | 57.02 | 55.91 | 56.38 | 104,095 | +0.19(+0.34%) |
Feb 07, 2008 | 55.80 | 56.77 | 55.60 | 56.19 | 36,604 | -1.46(-2.53%) |
Feb 06, 2008 | 59.32 | 59.32 | 57.65 | 57.65 | 29,264 | +0.11(+0.19%) |
Feb 05, 2008 | 58.81 | 58.81 | 57.52 | 57.53 | 25,583 | -2.37(-3.95%) |
Feb 04, 2008 | 60.46 | 60.71 | 59.62 | 59.90 | 50,476 | -1.88(-3.05%) |
Feb 01, 2008 | 60.64 | 61.91 | 60.64 | 61.79 | 42,816 | +2.59(+4.37%) |
Jan 31, 2008 | 57.71 | 59.52 | 57.09 | 59.20 | 86,418 | +1.16(+1.99%) |
Jan 30, 2008 | 58.48 | 59.57 | 57.38 | 58.04 | 158,107 | -1.64(-2.75%) |
Jan 29, 2008 | 59.16 | 59.92 | 59.16 | 59.68 | 17,283 | -0.03(-0.04%) |
Jan 28, 2008 | 58.55 | 59.79 | 58.17 | 59.71 | 30,835 | +1.53(+2.63%) |
Jan 25, 2008 | 59.47 | 60.02 | 58.17 | 58.18 | 49,887 | +0.14(+0.24%) |
Jan 24, 2008 | 56.82 | 58.04 | 56.75 | 58.04 | 30,639 | +1.27(+2.24%) |
Jan 23, 2008 | 54.73 | 57.02 | 53.57 | 56.77 | 104,291 | +0.64(+1.13%) |
Jan 22, 2008 | 54.73 | 56.52 | 54.73 | 56.13 | 32,407 | -2.66(-4.53%) |
Jan 21, 2008 | 59.06 | 59.35 | 57.80 | 58.79 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 59.06 | 59.35 | 57.80 | 58.79 | 87,204 | +3.54(+6.40%) |
Jan 17, 2008 | 57.79 | 57.88 | 55.15 | 55.25 | 100,978 | -1.88(-3.29%) |
Jan 16, 2008 | 57.23 | 57.78 | 56.13 | 57.13 | 45,271 | +0.02(+0.03%) |
Jan 15, 2008 | 58.68 | 58.71 | 56.90 | 57.12 | 75,812 | -1.82(-3.08%) |
Jan 14, 2008 | 58.84 | 58.93 | 58.39 | 58.93 | 23,568 | +0.25(+0.43%) |
Jan 11, 2008 | 59.06 | 59.36 | 58.42 | 58.68 | 38,692 | -2.27(-3.72%) |
Jan 10, 2008 | 59.01 | 61.30 | 58.72 | 60.95 | 120,593 | +0.87(+1.44%) |
Jan 09, 2008 | 60.50 | 60.66 | 59.42 | 60.08 | 216,832 | +0.18(+0.30%) |
Jan 08, 2008 | 60.96 | 61.48 | 59.90 | 59.90 | 43,798 | -0.18(-0.30%) |
Jan 07, 2008 | 60.08 | 60.38 | 59.42 | 60.08 | 39,870 | +0.23(+0.38%) |
Jan 04, 2008 | 60.04 | 61.09 | 59.70 | 59.85 | 51,851 | -1.75(-2.84%) |
Jan 03, 2008 | 61.95 | 62.07 | 61.35 | 61.60 | 34,174 | -0.77(-1.24%) |
Jan 02, 2008 | 62.55 | 62.88 | 61.74 | 62.37 | 24,747 | +0.33(+0.53%) |
Jan 01, 2008 | 62.51 | 62.53 | 61.91 | 62.04 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 62.51 | 62.53 | 61.91 | 62.04 | 14,534 | +0.33(+0.54%) |
Dec 28, 2007 | 62.63 | 62.63 | 61.71 | 61.71 | 17,480 | -0.10(-0.16%) |
Dec 27, 2007 | 62.25 | 62.25 | 61.55 | 61.81 | 21,801 | -0.60(-0.96%) |
Dec 26, 2007 | 62.79 | 62.79 | 62.12 | 62.41 | 15,908 | +0.04(+0.07%) |
Dec 24, 2007 | 62.24 | 62.63 | 62.24 | 62.37 | 8,249 | +0.85(+1.38%) |
Dec 21, 2007 | 60.53 | 61.52 | 60.53 | 61.52 | 26,907 | +1.96(+3.29%) |
Dec 20, 2007 | 59.81 | 59.84 | 59.32 | 59.56 | 32,029 | -1.03(-1.70%) |
Dec 19, 2007 | 61.13 | 61.35 | 60.08 | 60.59 | 25,336 | -2.19(-3.50%) |
Dec 18, 2007 | 63.15 | 63.38 | 62.04 | 62.78 | 36,335 | +1.88(+3.08%) |
Dec 17, 2007 | 61.42 | 61.85 | 60.90 | 60.90 | 28,478 | -1.99(-3.17%) |
Dec 14, 2007 | 63.90 | 63.90 | 62.88 | 62.90 | 20,229 | -2.89(-4.39%) |
Dec 13, 2007 | 65.68 | 65.91 | 64.99 | 65.78 | 49,494 | -0.21(-0.32%) |
Dec 12, 2007 | 66.45 | 67.93 | 65.51 | 65.99 | 59,707 | +1.84(+2.87%) |
Dec 11, 2007 | 65.35 | 67.97 | 64.15 | 64.15 | 98,163 | -1.15(-1.75%) |
Dec 10, 2007 | 64.73 | 65.76 | 64.73 | 65.30 | 127,467 | +0.72(+1.11%) |
Dec 07, 2007 | 64.67 | 65.68 | 64.53 | 64.58 | 28,478 | +0.43(+0.67%) |
Dec 06, 2007 | 65.34 | 65.34 | 62.88 | 64.15 | 37,317 | +0.57(+0.89%) |
Dec 05, 2007 | 63.29 | 63.87 | 63.17 | 63.59 | 26,514 | +1.27(+2.03%) |
Dec 04, 2007 | 62.37 | 62.55 | 62.12 | 62.32 | 15,319 | -0.66(-1.04%) |
Dec 03, 2007 | 63.64 | 63.64 | 62.92 | 62.98 | 22,331 | -1.35(-2.11%) |
Nov 30, 2007 | 64.15 | 65.17 | 64.15 | 64.33 | 75,641 | +2.37(+3.82%) |
Nov 29, 2007 | 61.85 | 62.37 | 61.50 | 61.96 | 32,799 | -2.22(-3.46%) |
Nov 28, 2007 | 63.87 | 64.41 | 62.39 | 64.18 | 54,993 | +2.17(+3.50%) |
Nov 27, 2007 | 61.10 | 62.12 | 60.99 | 62.01 | 153,000 | +3.07(+5.21%) |
Nov 26, 2007 | 62.36 | 62.36 | 58.94 | 58.94 | 37,710 | -1.60(-2.64%) |
Nov 23, 2007 | 59.69 | 60.73 | 59.69 | 60.54 | 21,015 | +0.93(+1.56%) |
Nov 21, 2007 | 60.58 | 60.58 | 59.56 | 59.61 | 46,597 | -2.80(-4.48%) |
Nov 20, 2007 | 62.80 | 63.19 | 61.35 | 62.41 | 55,779 | +0.37(+0.59%) |
Nov 19, 2007 | 63.20 | 63.20 | 61.87 | 62.04 | 33,585 | -1.76(-2.75%) |
Nov 16, 2007 | 63.68 | 63.94 | 62.88 | 63.80 | 57,154 | +0.81(+1.29%) |
Nov 15, 2007 | 63.75 | 64.19 | 62.75 | 62.98 | 52,440 | -1.96(-3.02%) |
Nov 14, 2007 | 66.46 | 66.64 | 64.80 | 64.94 | 42,620 | -1.30(-1.97%) |
Nov 13, 2007 | 64.53 | 66.56 | 64.53 | 66.25 | 89,561 | +3.63(+5.80%) |
Nov 12, 2007 | 62.63 | 64.23 | 62.62 | 62.62 | 304,626 | -4.18(-6.26%) |
Nov 09, 2007 | 69.67 | 69.67 | 65.89 | 66.80 | 121,245 | -2.30(-3.32%) |
Nov 08, 2007 | 69.56 | 70.03 | 68.02 | 69.09 | 349,308 | -2.15(-3.02%) |
Nov 07, 2007 | 72.95 | 72.95 | 70.31 | 71.24 | 137,936 | -1.05(-1.45%) |
Nov 06, 2007 | 72.21 | 72.33 | 71.50 | 72.29 | 371,060 | +1.82(+2.59%) |
Nov 05, 2007 | 70.49 | 70.98 | 69.81 | 70.47 | 72,277 | -1.44(-2.00%) |
Nov 02, 2007 | 71.27 | 71.90 | 70.33 | 71.90 | 72,866 | +1.43(+2.03%) |