Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 27.37 | 27.82 | 27.01 | 27.66 | 868,744 | +0.01(+0.04%) |
Nov 26, 2008 | 27.34 | 27.65 | 26.90 | 27.65 | 1,274,734 | -0.43(-1.53%) |
Nov 25, 2008 | 28.72 | 28.84 | 27.56 | 28.08 | 2,286,668 | -0.35(-1.23%) |
Nov 24, 2008 | 27.14 | 28.85 | 26.99 | 28.43 | 3,791,390 | +2.97(+11.67%) |
Nov 21, 2008 | 25.46 | 25.55 | 23.95 | 25.46 | 4,345,825 | +0.08(+0.32%) |
Nov 20, 2008 | 27.46 | 27.70 | 25.25 | 25.38 | 3,341,670 | -1.97(-7.20%) |
Nov 19, 2008 | 29.91 | 30.19 | 27.30 | 27.35 | 3,134,134 | -2.56(-8.56%) |
Nov 18, 2008 | 29.44 | 30.25 | 28.99 | 29.91 | 1,371,884 | +0.68(+2.33%) |
Nov 17, 2008 | 29.93 | 30.19 | 29.15 | 29.23 | 1,497,143 | -0.99(-3.28%) |
Nov 14, 2008 | 31.00 | 31.50 | 30.17 | 30.22 | 1,719,268 | -1.45(-4.58%) |
Nov 13, 2008 | 29.84 | 31.67 | 28.94 | 31.67 | 2,395,056 | +2.56(+8.79%) |
Nov 12, 2008 | 30.03 | 30.26 | 29.02 | 29.11 | 1,460,498 | -0.91(-3.03%) |
Nov 11, 2008 | 30.12 | 30.56 | 29.64 | 30.02 | 1,374,488 | +0.05(+0.17%) |
Nov 10, 2008 | 30.82 | 31.07 | 29.59 | 29.97 | 1,133,209 | -0.33(-1.09%) |
Nov 07, 2008 | 29.15 | 30.40 | 29.11 | 30.30 | 1,759,439 | +1.87(+6.58%) |
Nov 06, 2008 | 29.96 | 30.36 | 28.21 | 28.43 | 2,008,623 | -1.26(-4.24%) |
Nov 05, 2008 | 30.61 | 31.30 | 29.68 | 29.69 | 1,716,470 | -2.40(-7.48%) |
Nov 04, 2008 | 31.73 | 32.38 | 31.45 | 32.09 | 1,247,633 | +0.88(+2.82%) |
Nov 03, 2008 | 31.19 | 31.56 | 30.93 | 31.21 | 1,188,822 | -0.41(-1.30%) |
Oct 31, 2008 | 30.54 | 31.89 | 30.48 | 31.62 | 1,601,416 | +0.82(+2.66%) |
Oct 30, 2008 | 30.55 | 30.92 | 29.46 | 30.80 | 1,670,912 | -0.28(-0.90%) |
Oct 29, 2008 | 30.98 | 31.92 | 30.53 | 31.08 | 2,170,801 | +0.13(+0.42%) |
Oct 28, 2008 | 28.62 | 30.95 | 27.67 | 30.95 | 2,883,084 | +4.15(+15.49%) |
Oct 27, 2008 | 26.88 | 27.79 | 26.74 | 26.80 | 1,604,598 | -0.75(-2.72%) |
Oct 24, 2008 | 26.46 | 28.47 | 26.44 | 27.55 | 2,305,568 | -1.57(-5.39%) |
Oct 23, 2008 | 29.71 | 30.61 | 27.55 | 29.12 | 3,718,012 | +0.66(+2.32%) |
Oct 22, 2008 | 29.45 | 29.56 | 28.15 | 28.46 | 1,094,227 | -1.85(-6.10%) |
Oct 21, 2008 | 30.84 | 31.12 | 30.16 | 30.31 | 915,514 | -1.29(-4.08%) |
Oct 20, 2008 | 30.59 | 31.60 | 30.37 | 31.60 | 1,702,268 | +2.34(+8.00%) |
Oct 17, 2008 | 29.08 | 30.54 | 28.88 | 29.26 | 3,230,486 | +1.07(+3.80%) |
Oct 16, 2008 | 27.90 | 28.21 | 26.57 | 28.19 | 3,347,257 | +1.40(+5.23%) |
Oct 15, 2008 | 28.68 | 28.74 | 26.58 | 26.79 | 1,473,838 | -1.80(-6.30%) |
Oct 14, 2008 | 29.26 | 29.38 | 27.95 | 28.59 | 2,165,415 | -0.02(-0.07%) |
Oct 13, 2008 | 26.72 | 28.62 | 26.68 | 28.61 | 1,466,908 | +2.25(+8.54%) |
Oct 10, 2008 | 25.86 | 27.08 | 24.89 | 26.36 | 4,532,163 | -0.48(-1.79%) |
Oct 09, 2008 | 28.87 | 29.21 | 26.71 | 26.84 | 2,335,522 | -2.42(-8.27%) |
Oct 08, 2008 | 30.10 | 30.73 | 29.09 | 29.26 | 2,616,943 | -1.10(-3.62%) |
Oct 07, 2008 | 32.45 | 32.56 | 30.36 | 30.36 | 2,242,328 | -0.54(-1.75%) |
Oct 06, 2008 | 32.37 | 32.59 | 29.80 | 30.90 | 2,797,934 | -2.54(-7.60%) |
Oct 03, 2008 | 33.82 | 34.32 | 33.32 | 33.44 | 1,705,242 | +0.05(+0.15%) |
Oct 02, 2008 | 33.72 | 33.88 | 33.27 | 33.39 | 1,675,956 | -0.37(-1.10%) |
Oct 01, 2008 | 33.27 | 33.90 | 33.02 | 33.76 | 1,493,821 | +0.89(+2.71%) |
Sep 30, 2008 | 32.55 | 32.97 | 32.41 | 32.87 | 1,605,847 | +1.37(+4.35%) |
Sep 29, 2008 | 33.01 | 33.21 | 31.14 | 31.50 | 2,337,187 | -2.76(-8.06%) |
Sep 26, 2008 | 34.17 | 34.34 | 33.87 | 34.26 | 0 | +0.26(+0.76%) |
Sep 25, 2008 | 33.83 | 34.23 | 33.71 | 34.00 | 1,167,609 | +1.08(+3.28%) |
Sep 24, 2008 | 33.07 | 33.19 | 32.52 | 32.92 | 1,216,652 | -0.18(-0.54%) |
Sep 23, 2008 | 33.62 | 34.09 | 32.97 | 33.10 | 1,840,808 | -0.20(-0.60%) |
Sep 22, 2008 | 34.26 | 34.26 | 33.30 | 33.30 | 1,173,783 | -1.15(-3.34%) |
Sep 19, 2008 | 33.85 | 34.45 | 33.24 | 34.45 | 0 | +1.06(+3.17%) |
Sep 18, 2008 | 33.38 | 33.56 | 32.41 | 33.39 | 2,411,509 | +0.28(+0.85%) |
Sep 17, 2008 | 34.25 | 34.35 | 33.07 | 33.11 | 3,143,638 | -1.08(-3.16%) |
Sep 16, 2008 | 34.48 | 34.78 | 33.71 | 34.19 | 1,503,751 | -0.79(-2.26%) |
Sep 15, 2008 | 35.25 | 35.45 | 34.91 | 34.98 | 1,881,429 | -0.98(-2.73%) |
Sep 12, 2008 | 35.15 | 35.96 | 35.02 | 35.96 | 1,546,953 | +0.86(+2.45%) |
Sep 11, 2008 | 34.73 | 35.15 | 34.59 | 35.10 | 1,791,921 | -0.35(-0.99%) |
Sep 10, 2008 | 35.59 | 35.84 | 35.28 | 35.45 | 3,742,032 | +1.92(+5.73%) |
Sep 09, 2008 | 33.70 | 33.88 | 33.47 | 33.53 | 3,083,367 | +0.66(+2.01%) |
Sep 08, 2008 | 33.25 | 33.25 | 32.44 | 32.87 | 1,782,374 | -0.04(-0.12%) |
Sep 05, 2008 | 33.19 | 33.22 | 32.60 | 32.91 | 0 | -0.05(-0.15%) |
Sep 04, 2008 | 34.08 | 34.11 | 32.87 | 32.96 | 1,895,059 | -2.06(-5.88%) |
Sep 03, 2008 | 34.96 | 35.02 | 34.65 | 35.02 | 1,295,645 | -0.17(-0.48%) |
Sep 02, 2008 | 35.47 | 35.57 | 35.05 | 35.19 | 1,057,423 | -0.26(-0.73%) |
Aug 29, 2008 | 35.89 | 35.93 | 35.43 | 35.45 | 726,768 | -0.38(-1.06%) |
Aug 28, 2008 | 35.52 | 35.86 | 35.37 | 35.83 | 884,897 | +0.70(+1.99%) |
Aug 27, 2008 | 34.90 | 35.20 | 34.75 | 35.13 | 993,011 | +0.52(+1.50%) |
Aug 26, 2008 | 34.33 | 34.85 | 34.33 | 34.61 | 959,150 | -0.31(-0.89%) |
Aug 25, 2008 | 35.28 | 35.30 | 34.83 | 34.92 | 727,881 | -0.36(-1.02%) |
Aug 22, 2008 | 35.02 | 35.41 | 34.93 | 35.28 | 568,007 | +0.39(+1.12%) |
Aug 21, 2008 | 34.93 | 35.03 | 34.71 | 34.89 | 1,020,893 | -0.62(-1.75%) |
Aug 20, 2008 | 35.58 | 35.68 | 35.25 | 35.51 | 1,163,029 | -0.33(-0.92%) |
Aug 19, 2008 | 35.94 | 36.05 | 35.61 | 35.84 | 1,129,838 | -0.52(-1.43%) |
Aug 18, 2008 | 36.91 | 36.91 | 36.13 | 36.36 | 1,048,050 | -0.42(-1.14%) |
Aug 15, 2008 | 36.45 | 36.78 | 36.34 | 36.78 | 0 | +0.76(+2.11%) |
Aug 14, 2008 | 36.03 | 36.25 | 35.94 | 36.02 | 1,158,684 | +0.00(+0.00%) |
Aug 13, 2008 | 35.97 | 36.23 | 35.70 | 36.02 | 619,167 | -0.03(-0.08%) |
Aug 12, 2008 | 36.07 | 36.22 | 35.95 | 36.05 | 1,121,700 | -0.13(-0.36%) |
Aug 11, 2008 | 36.26 | 36.45 | 36.06 | 36.18 | 963,014 | -0.41(-1.12%) |
Aug 08, 2008 | 36.10 | 36.65 | 36.01 | 36.59 | 1,502,221 | +1.11(+3.13%) |
Aug 07, 2008 | 35.80 | 35.90 | 35.32 | 35.48 | 937,197 | -0.45(-1.25%) |
Aug 06, 2008 | 35.87 | 36.23 | 35.81 | 35.93 | 1,619,322 | -0.37(-1.02%) |
Aug 05, 2008 | 35.96 | 36.39 | 35.82 | 36.30 | 1,256,827 | +0.80(+2.25%) |
Aug 04, 2008 | 35.26 | 35.71 | 35.25 | 35.50 | 1,410,666 | +0.21(+0.60%) |
Aug 01, 2008 | 35.43 | 35.56 | 35.10 | 35.29 | 3,009,173 | +0.33(+0.94%) |
Jul 31, 2008 | 35.38 | 35.49 | 34.90 | 34.96 | 2,794,220 | -1.46(-4.01%) |
Jul 30, 2008 | 36.64 | 36.79 | 36.09 | 36.42 | 1,662,519 | +0.39(+1.08%) |
Jul 29, 2008 | 36.03 | 36.63 | 35.82 | 36.03 | 1,983,989 | -0.39(-1.07%) |
Jul 28, 2008 | 36.89 | 36.91 | 36.36 | 36.42 | 1,250,752 | -0.39(-1.06%) |
Jul 25, 2008 | 36.95 | 37.09 | 36.64 | 36.81 | 1,328,143 | +0.52(+1.43%) |
Jul 24, 2008 | 36.34 | 36.35 | 36.09 | 36.29 | 1,525,919 | +0.28(+0.78%) |
Jul 23, 2008 | 36.21 | 36.45 | 35.88 | 36.01 | 1,787,664 | -0.99(-2.68%) |
Jul 22, 2008 | 36.16 | 37.11 | 36.06 | 37.00 | 1,519,612 | +1.25(+3.50%) |
Jul 21, 2008 | 36.05 | 36.05 | 35.55 | 35.75 | 1,201,155 | -0.35(-0.97%) |
Jul 18, 2008 | 36.02 | 36.18 | 35.69 | 36.10 | 1,229,475 | +0.76(+2.15%) |
Jul 17, 2008 | 35.00 | 35.63 | 34.93 | 35.34 | 1,975,980 | +0.30(+0.86%) |
Jul 16, 2008 | 34.90 | 35.15 | 34.70 | 35.04 | 1,449,642 | +0.22(+0.63%) |
Jul 15, 2008 | 35.10 | 35.17 | 34.74 | 34.82 | 1,534,982 | -0.33(-0.94%) |
Jul 14, 2008 | 35.21 | 35.40 | 35.00 | 35.15 | 1,346,444 | +0.15(+0.43%) |
Jul 11, 2008 | 35.21 | 35.43 | 34.70 | 35.00 | 1,277,570 | -0.93(-2.59%) |
Jul 10, 2008 | 35.85 | 35.97 | 35.62 | 35.93 | 1,608,433 | +0.75(+2.13%) |
Jul 09, 2008 | 35.66 | 35.90 | 35.18 | 35.18 | 1,337,401 | -1.00(-2.76%) |
Jul 08, 2008 | 35.94 | 36.18 | 35.68 | 36.18 | 2,053,817 | +1.25(+3.58%) |
Jul 07, 2008 | 34.99 | 35.33 | 34.62 | 34.93 | 1,988,818 | -0.27(-0.77%) |
Jul 04, 2008 | 35.51 | 35.51 | 35.00 | 35.20 | 1,826,994 | +0.00(+0.00%) |
Jul 03, 2008 | 35.51 | 35.51 | 35.00 | 35.20 | 1,826,994 | +1.34(+3.96%) |
Jul 02, 2008 | 34.35 | 34.36 | 33.83 | 33.86 | 1,809,625 | +0.84(+2.54%) |
Jul 01, 2008 | 33.09 | 33.22 | 32.68 | 33.02 | 1,464,359 | -0.21(-0.63%) |
Jun 30, 2008 | 33.15 | 33.47 | 32.97 | 33.23 | 1,698,006 | +0.25(+0.76%) |
Jun 27, 2008 | 33.20 | 33.52 | 32.90 | 32.98 | 1,221,288 | -0.41(-1.23%) |
Jun 26, 2008 | 33.79 | 33.79 | 33.32 | 33.39 | 1,595,638 | +0.07(+0.21%) |
Jun 25, 2008 | 32.91 | 33.48 | 32.84 | 33.32 | 1,490,046 | +0.49(+1.49%) |
Jun 24, 2008 | 32.88 | 32.90 | 32.68 | 32.83 | 1,978,665 | +0.65(+2.02%) |
Jun 23, 2008 | 32.59 | 32.64 | 32.11 | 32.18 | 1,008,062 | -0.14(-0.43%) |
Jun 20, 2008 | 32.67 | 32.74 | 32.15 | 32.32 | 1,150,007 | -0.31(-0.95%) |
Jun 19, 2008 | 32.43 | 32.70 | 32.35 | 32.63 | 1,617,985 | -0.10(-0.31%) |
Jun 18, 2008 | 32.88 | 33.00 | 32.72 | 32.73 | 2,087,894 | +0.17(+0.52%) |
Jun 17, 2008 | 32.77 | 32.77 | 32.51 | 32.56 | 1,071,052 | +0.02(+0.06%) |
Jun 16, 2008 | 32.59 | 32.78 | 32.25 | 32.54 | 1,904,075 | -0.50(-1.51%) |
Jun 13, 2008 | 32.68 | 33.14 | 32.65 | 33.04 | 2,016,639 | +0.03(+0.09%) |
Jun 12, 2008 | 33.21 | 33.38 | 32.80 | 33.01 | 1,981,981 | -0.34(-1.02%) |
Jun 11, 2008 | 33.69 | 33.77 | 33.35 | 33.35 | 1,558,862 | -0.14(-0.42%) |
Jun 10, 2008 | 33.59 | 33.76 | 33.39 | 33.49 | 2,655,621 | -0.81(-2.36%) |
Jun 09, 2008 | 35.15 | 35.18 | 34.06 | 34.30 | 1,637,875 | -0.93(-2.64%) |
Jun 06, 2008 | 35.65 | 35.71 | 35.23 | 35.23 | 1,077,807 | -0.98(-2.71%) |
Jun 05, 2008 | 35.94 | 36.31 | 35.84 | 36.21 | 1,101,003 | +0.62(+1.74%) |
Jun 04, 2008 | 35.71 | 35.90 | 35.57 | 35.59 | 1,536,366 | -0.79(-2.17%) |
Jun 03, 2008 | 36.57 | 36.69 | 36.24 | 36.38 | 1,255,914 | -0.32(-0.87%) |
Jun 02, 2008 | 37.00 | 37.03 | 36.63 | 36.70 | 1,436,684 | -0.62(-1.66%) |
May 30, 2008 | 37.20 | 37.42 | 36.98 | 37.32 | 1,927,725 | +0.60(+1.63%) |
May 29, 2008 | 36.71 | 36.84 | 36.54 | 36.72 | 1,669,321 | +0.00(+0.00%) |
May 28, 2008 | 36.79 | 36.99 | 36.48 | 36.72 | 1,585,484 | -0.03(-0.08%) |
May 27, 2008 | 36.75 | 36.95 | 36.58 | 36.75 | 1,100,488 | +0.05(+0.14%) |
May 26, 2008 | 37.29 | 37.29 | 36.65 | 36.70 | 0 | +0.00(+0.00%) |
May 23, 2008 | 37.29 | 37.29 | 36.65 | 36.70 | 1,133,211 | -0.86(-2.29%) |
May 22, 2008 | 37.28 | 37.69 | 37.19 | 37.56 | 2,062,780 | +0.39(+1.05%) |
May 21, 2008 | 37.35 | 37.53 | 37.12 | 37.17 | 2,353,291 | -0.17(-0.46%) |
May 20, 2008 | 37.49 | 37.53 | 37.12 | 37.34 | 967,774 | +0.25(+0.67%) |
May 19, 2008 | 37.31 | 37.35 | 36.93 | 37.09 | 1,944,542 | +0.10(+0.27%) |
May 16, 2008 | 36.88 | 37.21 | 36.68 | 36.99 | 4,298,472 | -1.59(-4.12%) |
May 15, 2008 | 37.49 | 38.68 | 37.33 | 38.58 | 2,687,194 | +1.04(+2.77%) |
May 14, 2008 | 37.61 | 37.79 | 37.04 | 37.54 | 1,717,120 | +0.59(+1.60%) |
May 13, 2008 | 36.79 | 37.12 | 36.71 | 36.95 | 1,212,418 | +0.02(+0.05%) |
May 12, 2008 | 36.44 | 37.07 | 36.44 | 36.93 | 1,787,581 | +0.48(+1.32%) |
May 09, 2008 | 36.70 | 37.01 | 36.33 | 36.45 | 3,770,367 | -2.31(-5.96%) |
May 08, 2008 | 38.87 | 39.03 | 38.58 | 38.76 | 643,437 | +0.26(+0.68%) |
May 07, 2008 | 38.77 | 39.03 | 38.50 | 38.50 | 801,693 | -1.11(-2.80%) |
May 06, 2008 | 39.34 | 39.68 | 39.00 | 39.61 | 964,643 | +0.47(+1.20%) |
May 05, 2008 | 39.00 | 39.28 | 39.00 | 39.14 | 816,509 | -0.22(-0.56%) |
May 02, 2008 | 39.31 | 39.43 | 39.15 | 39.36 | 914,648 | +0.25(+0.64%) |
May 01, 2008 | 38.64 | 39.12 | 38.62 | 39.11 | 746,097 | +0.53(+1.37%) |
Apr 30, 2008 | 38.72 | 39.40 | 38.43 | 38.58 | 1,693,138 | -0.36(-0.92%) |
Apr 29, 2008 | 38.68 | 39.18 | 38.57 | 38.94 | 1,105,597 | -0.15(-0.38%) |
Apr 28, 2008 | 39.05 | 39.29 | 38.99 | 39.09 | 773,693 | -0.50(-1.26%) |
Apr 25, 2008 | 39.51 | 39.70 | 39.34 | 39.59 | 707,882 | +0.41(+1.05%) |
Apr 24, 2008 | 39.34 | 39.52 | 38.84 | 39.18 | 910,843 | -0.24(-0.61%) |
Apr 23, 2008 | 38.67 | 39.48 | 38.58 | 39.42 | 987,208 | +0.96(+2.50%) |
Apr 22, 2008 | 38.72 | 38.72 | 38.39 | 38.46 | 870,195 | -0.55(-1.41%) |
Apr 21, 2008 | 39.29 | 39.29 | 38.73 | 39.01 | 1,035,268 | +0.37(+0.96%) |
Apr 18, 2008 | 38.66 | 38.66 | 38.34 | 38.64 | 1,154,096 | +0.67(+1.76%) |
Apr 17, 2008 | 38.10 | 38.21 | 37.89 | 37.97 | 2,037,476 | -0.63(-1.63%) |
Apr 16, 2008 | 38.15 | 38.60 | 37.98 | 38.60 | 3,493,599 | +1.08(+2.88%) |
Apr 15, 2008 | 37.82 | 37.82 | 37.48 | 37.52 | 1,042,348 | -0.58(-1.52%) |
Apr 14, 2008 | 38.12 | 38.20 | 37.87 | 38.10 | 1,811,664 | +0.21(+0.55%) |
Apr 11, 2008 | 38.25 | 38.26 | 37.86 | 37.89 | 879,583 | -0.54(-1.41%) |
Apr 10, 2008 | 38.34 | 38.62 | 38.06 | 38.43 | 815,241 | +0.22(+0.58%) |
Apr 09, 2008 | 38.41 | 38.51 | 38.11 | 38.21 | 1,235,690 | -0.28(-0.73%) |
Apr 08, 2008 | 38.19 | 38.57 | 38.10 | 38.49 | 2,513,481 | +0.07(+0.18%) |
Apr 07, 2008 | 38.26 | 38.76 | 38.14 | 38.42 | 777,818 | -0.33(-0.85%) |
Apr 04, 2008 | 38.46 | 38.92 | 38.23 | 38.75 | 677,807 | +0.27(+0.70%) |
Apr 03, 2008 | 38.17 | 38.59 | 38.09 | 38.48 | 796,779 | +0.13(+0.34%) |
Apr 02, 2008 | 37.96 | 38.64 | 37.96 | 38.35 | 1,073,744 | +0.22(+0.58%) |
Apr 01, 2008 | 37.65 | 38.16 | 37.35 | 38.13 | 1,179,717 | +0.59(+1.57%) |
Mar 31, 2008 | 37.12 | 37.69 | 37.06 | 37.54 | 1,329,379 | +0.38(+1.02%) |
Mar 28, 2008 | 37.57 | 37.62 | 37.05 | 37.16 | 838,611 | +0.15(+0.41%) |
Mar 27, 2008 | 37.27 | 37.33 | 36.83 | 37.01 | 1,973,838 | +0.23(+0.63%) |
Mar 26, 2008 | 36.66 | 36.85 | 36.43 | 36.78 | 1,027,384 | -0.22(-0.59%) |
Mar 25, 2008 | 36.72 | 37.08 | 36.54 | 37.00 | 1,030,111 | +0.47(+1.29%) |
Mar 24, 2008 | 36.34 | 36.67 | 35.92 | 36.53 | 1,205,934 | +0.62(+1.73%) |
Mar 21, 2008 | 35.75 | 35.96 | 35.44 | 35.91 | 1,612,652 | +0.00(+0.00%) |
Mar 20, 2008 | 35.75 | 35.96 | 35.44 | 35.91 | 1,612,652 | +0.45(+1.27%) |
Mar 19, 2008 | 35.97 | 36.30 | 35.37 | 35.46 | 1,902,391 | -0.84(-2.31%) |
Mar 18, 2008 | 35.97 | 36.46 | 35.91 | 36.30 | 1,710,864 | +0.80(+2.25%) |
Mar 17, 2008 | 35.29 | 36.02 | 35.23 | 35.50 | 1,847,824 | +0.03(+0.08%) |
Mar 14, 2008 | 36.19 | 36.19 | 35.06 | 35.47 | 1,931,700 | -1.21(-3.30%) |
Mar 13, 2008 | 36.20 | 36.83 | 35.99 | 36.68 | 1,356,634 | -0.08(-0.22%) |
Mar 12, 2008 | 37.00 | 37.12 | 36.72 | 36.76 | 1,237,181 | -0.29(-0.78%) |
Mar 11, 2008 | 37.35 | 37.39 | 36.43 | 37.05 | 1,360,341 | +0.77(+2.12%) |
Mar 10, 2008 | 36.50 | 36.64 | 36.02 | 36.28 | 1,557,953 | +0.04(+0.11%) |
Mar 07, 2008 | 36.34 | 36.48 | 36.09 | 36.24 | 2,740,327 | -0.23(-0.63%) |
Mar 06, 2008 | 36.89 | 36.96 | 36.47 | 36.47 | 1,080,102 | -0.72(-1.94%) |
Mar 05, 2008 | 36.97 | 37.32 | 36.90 | 37.19 | 2,150,301 | +0.39(+1.06%) |
Mar 04, 2008 | 36.74 | 37.01 | 36.52 | 36.80 | 1,772,463 | -0.68(-1.81%) |
Mar 03, 2008 | 37.30 | 37.67 | 37.02 | 37.48 | 1,552,139 | +0.39(+1.05%) |
Feb 29, 2008 | 37.47 | 37.51 | 36.87 | 37.09 | 2,103,712 | -1.26(-3.29%) |
Feb 28, 2008 | 38.05 | 38.51 | 37.96 | 38.35 | 1,692,052 | -0.71(-1.82%) |
Feb 27, 2008 | 38.96 | 39.26 | 38.78 | 39.06 | 2,239,658 | +0.10(+0.26%) |
Feb 26, 2008 | 38.47 | 39.11 | 38.46 | 38.96 | 1,314,106 | -0.11(-0.28%) |
Feb 25, 2008 | 38.87 | 39.07 | 38.64 | 39.07 | 1,287,305 | +0.52(+1.35%) |
Feb 22, 2008 | 38.77 | 38.86 | 37.80 | 38.55 | 1,248,197 | +0.19(+0.50%) |
Feb 21, 2008 | 38.57 | 38.80 | 38.36 | 38.36 | 862,124 | +0.00(+0.00%) |
Feb 20, 2008 | 38.02 | 38.46 | 37.80 | 38.36 | 1,385,989 | -0.44(-1.13%) |
Feb 19, 2008 | 38.89 | 39.05 | 38.66 | 38.80 | 1,170,870 | +0.57(+1.49%) |
Feb 18, 2008 | 38.13 | 38.29 | 37.87 | 38.23 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 38.13 | 38.29 | 37.87 | 38.23 | 1,292,049 | -0.13(-0.34%) |
Feb 14, 2008 | 38.65 | 38.84 | 38.31 | 38.36 | 1,380,043 | -0.73(-1.87%) |
Feb 13, 2008 | 38.89 | 39.23 | 38.73 | 39.09 | 2,012,302 | +0.76(+1.98%) |
Feb 12, 2008 | 37.85 | 38.72 | 37.80 | 38.33 | 1,639,522 | +0.77(+2.05%) |
Feb 11, 2008 | 37.43 | 37.72 | 37.03 | 37.56 | 1,905,750 | -0.05(-0.13%) |
Feb 08, 2008 | 37.46 | 37.78 | 37.35 | 37.61 | 2,304,448 | -0.45(-1.18%) |
Feb 07, 2008 | 37.99 | 38.38 | 37.58 | 38.06 | 1,800,692 | -0.33(-0.86%) |
Feb 06, 2008 | 38.24 | 38.84 | 38.16 | 38.39 | 1,662,084 | +0.49(+1.29%) |
Feb 05, 2008 | 38.76 | 38.82 | 37.85 | 37.90 | 3,210,994 | -2.29(-5.70%) |
Feb 04, 2008 | 39.96 | 40.26 | 39.67 | 40.19 | 1,584,829 | +0.18(+0.45%) |
Feb 01, 2008 | 39.91 | 40.32 | 39.69 | 40.01 | 3,408,522 | -0.88(-2.15%) |
Jan 31, 2008 | 39.91 | 41.05 | 39.76 | 40.89 | 1,992,064 | +1.04(+2.61%) |
Jan 30, 2008 | 40.13 | 40.53 | 39.74 | 39.85 | 2,564,854 | -1.17(-2.85%) |
Jan 29, 2008 | 41.19 | 41.34 | 40.53 | 41.02 | 2,142,125 | -0.61(-1.47%) |
Jan 28, 2008 | 40.97 | 41.65 | 40.70 | 41.63 | 1,161,006 | +1.29(+3.20%) |
Jan 25, 2008 | 41.43 | 41.44 | 40.09 | 40.34 | 1,450,603 | -1.37(-3.28%) |
Jan 24, 2008 | 41.52 | 41.81 | 40.63 | 41.71 | 2,483,155 | +0.76(+1.86%) |
Jan 23, 2008 | 40.51 | 41.38 | 39.64 | 40.95 | 3,235,823 | -1.64(-3.85%) |
Jan 22, 2008 | 41.06 | 43.41 | 41.06 | 42.59 | 3,434,403 | -2.18(-4.87%) |
Jan 21, 2008 | 45.31 | 45.57 | 44.43 | 44.77 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 45.31 | 45.57 | 44.43 | 44.77 | 6,513,363 | +0.03(+0.07%) |
Jan 17, 2008 | 46.05 | 46.23 | 44.68 | 44.74 | 6,556,744 | -1.58(-3.41%) |
Jan 16, 2008 | 47.20 | 47.47 | 46.32 | 46.32 | 2,614,490 | -0.88(-1.86%) |
Jan 15, 2008 | 47.61 | 47.78 | 46.81 | 47.20 | 1,601,985 | -0.42(-0.88%) |
Jan 14, 2008 | 48.54 | 48.75 | 47.41 | 47.62 | 2,027,700 | -0.60(-1.24%) |
Jan 11, 2008 | 48.34 | 48.68 | 48.03 | 48.22 | 1,117,625 | -0.06(-0.12%) |
Jan 10, 2008 | 48.54 | 48.94 | 48.04 | 48.28 | 2,857,609 | -0.50(-1.03%) |
Jan 09, 2008 | 48.69 | 49.04 | 48.37 | 48.78 | 2,256,625 | +0.88(+1.84%) |
Jan 08, 2008 | 48.20 | 48.50 | 47.82 | 47.90 | 2,443,750 | +1.43(+3.08%) |
Jan 07, 2008 | 46.19 | 46.52 | 45.95 | 46.47 | 1,994,490 | +1.61(+3.59%) |
Jan 04, 2008 | 45.39 | 45.59 | 44.84 | 44.86 | 1,121,200 | -0.22(-0.49%) |
Jan 03, 2008 | 45.36 | 45.46 | 45.03 | 45.08 | 1,574,700 | -0.56(-1.23%) |
Jan 02, 2008 | 46.35 | 46.41 | 45.48 | 45.64 | 929,510 | +0.11(+0.24%) |
Jan 01, 2008 | 46.82 | 46.82 | 45.53 | 45.53 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 46.82 | 46.82 | 45.53 | 45.53 | 498,250 | -1.06(-2.28%) |
Dec 28, 2007 | 46.39 | 46.81 | 46.30 | 46.59 | 625,732 | +0.27(+0.58%) |
Dec 27, 2007 | 46.62 | 46.67 | 46.23 | 46.32 | 498,400 | -0.64(-1.36%) |
Dec 26, 2007 | 46.90 | 47.00 | 46.50 | 46.96 | 462,671 | +0.15(+0.32%) |
Dec 24, 2007 | 46.99 | 46.99 | 46.29 | 46.81 | 262,230 | +0.10(+0.21%) |
Dec 21, 2007 | 46.58 | 46.77 | 46.35 | 46.71 | 2,199,200 | +0.74(+1.61%) |
Dec 20, 2007 | 46.06 | 46.19 | 45.71 | 45.97 | 1,577,440 | -0.19(-0.41%) |
Dec 19, 2007 | 46.67 | 46.76 | 45.77 | 46.16 | 1,163,639 | +0.25(+0.54%) |
Dec 18, 2007 | 46.26 | 46.37 | 45.63 | 45.91 | 1,081,732 | +0.84(+1.86%) |
Dec 17, 2007 | 44.86 | 45.90 | 44.86 | 45.07 | 1,692,100 | -0.47(-1.03%) |
Dec 14, 2007 | 46.16 | 46.28 | 45.54 | 45.54 | 1,056,450 | -1.09(-2.34%) |
Dec 13, 2007 | 46.85 | 47.02 | 46.32 | 46.63 | 1,394,229 | -1.19(-2.49%) |
Dec 12, 2007 | 48.20 | 48.30 | 47.31 | 47.82 | 1,181,648 | +0.74(+1.57%) |
Dec 11, 2007 | 47.61 | 47.85 | 47.08 | 47.08 | 830,250 | -0.52(-1.09%) |
Dec 10, 2007 | 47.37 | 47.82 | 47.37 | 47.60 | 921,607 | -0.64(-1.33%) |
Dec 07, 2007 | 47.92 | 48.24 | 47.91 | 48.24 | 711,273 | +0.69(+1.45%) |
Dec 06, 2007 | 47.19 | 47.65 | 47.19 | 47.55 | 1,017,225 | -0.25(-0.52%) |
Dec 05, 2007 | 47.94 | 48.15 | 47.70 | 47.80 | 914,800 | +0.28(+0.59%) |
Dec 04, 2007 | 47.82 | 47.82 | 47.41 | 47.52 | 746,001 | +0.33(+0.70%) |