Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 34.35 | 35.07 | 34.33 | 34.82 | 1,496,037 | +0.60(+1.75%) |
Dec 30, 2008 | 33.94 | 34.43 | 33.75 | 34.23 | 1,308,256 | +0.58(+1.71%) |
Dec 29, 2008 | 33.43 | 33.79 | 33.23 | 33.65 | 1,326,873 | +0.16(+0.49%) |
Dec 26, 2008 | 33.58 | 33.73 | 32.96 | 33.49 | 791,382 | +0.09(+0.28%) |
Dec 24, 2008 | 32.99 | 33.61 | 32.56 | 33.39 | 597,260 | +0.90(+2.78%) |
Dec 23, 2008 | 33.06 | 33.06 | 32.25 | 32.49 | 1,266,150 | -0.06(-0.17%) |
Dec 22, 2008 | 33.02 | 33.02 | 32.03 | 32.55 | 1,469,194 | -0.34(-1.04%) |
Dec 19, 2008 | 32.86 | 33.59 | 32.55 | 32.89 | 1,944,359 | +0.17(+0.52%) |
Dec 18, 2008 | 32.79 | 33.18 | 32.49 | 32.72 | 2,268,518 | -0.08(-0.24%) |
Dec 17, 2008 | 33.16 | 33.28 | 32.25 | 32.80 | 2,542,190 | -0.52(-1.56%) |
Dec 16, 2008 | 32.33 | 33.41 | 32.07 | 33.31 | 1,839,715 | +1.17(+3.65%) |
Dec 15, 2008 | 32.41 | 32.92 | 31.87 | 32.14 | 1,510,030 | -0.31(-0.94%) |
Dec 12, 2008 | 31.40 | 32.50 | 31.29 | 32.45 | 1,752,090 | +0.45(+1.40%) |
Dec 11, 2008 | 31.41 | 32.62 | 31.35 | 32.00 | 2,204,613 | +0.27(+0.85%) |
Dec 10, 2008 | 29.24 | 31.84 | 29.24 | 31.73 | 2,490,125 | +2.22(+7.53%) |
Dec 09, 2008 | 29.44 | 30.25 | 29.32 | 29.51 | 2,184,361 | -0.04(-0.12%) |
Dec 08, 2008 | 29.62 | 29.88 | 28.79 | 29.54 | 2,471,839 | +0.32(+1.10%) |
Dec 05, 2008 | 28.21 | 29.34 | 27.76 | 29.22 | 1,782,116 | +0.70(+2.45%) |
Dec 04, 2008 | 30.03 | 30.03 | 28.13 | 28.52 | 2,034,552 | -0.85(-2.88%) |
Dec 03, 2008 | 28.56 | 29.95 | 28.28 | 29.37 | 3,059,703 | -0.66(-2.20%) |
Dec 02, 2008 | 30.33 | 30.89 | 29.26 | 30.03 | 2,872,401 | -0.03(-0.09%) |
Dec 01, 2008 | 31.15 | 31.16 | 29.94 | 30.06 | 2,298,856 | -1.59(-5.04%) |
Nov 28, 2008 | 31.98 | 32.65 | 31.35 | 31.66 | 1,370,736 | +0.11(+0.36%) |
Nov 26, 2008 | 30.49 | 31.66 | 30.37 | 31.54 | 2,499,040 | +0.61(+1.98%) |
Nov 25, 2008 | 31.96 | 32.03 | 30.02 | 30.93 | 3,212,950 | -0.70(-2.23%) |
Nov 24, 2008 | 31.47 | 32.03 | 30.72 | 31.63 | 2,819,407 | +0.80(+2.61%) |
Nov 21, 2008 | 30.93 | 31.07 | 28.96 | 30.83 | 3,941,647 | +0.56(+1.86%) |
Nov 20, 2008 | 31.13 | 32.21 | 30.10 | 30.27 | 5,207,799 | -0.88(-2.83%) |
Nov 19, 2008 | 30.57 | 31.73 | 29.75 | 31.15 | 2,997,479 | +0.52(+1.70%) |
Nov 18, 2008 | 29.02 | 30.63 | 28.97 | 30.63 | 2,930,861 | +0.94(+3.16%) |
Nov 17, 2008 | 30.27 | 30.28 | 28.84 | 29.69 | 2,633,623 | -0.60(-1.97%) |
Nov 14, 2008 | 29.81 | 30.94 | 29.55 | 30.29 | 2,847,303 | -0.43(-1.41%) |
Nov 13, 2008 | 28.68 | 30.72 | 28.12 | 30.72 | 2,783,670 | +2.04(+7.12%) |
Nov 12, 2008 | 29.30 | 29.32 | 28.13 | 28.68 | 1,825,088 | -1.06(-3.57%) |
Nov 11, 2008 | 29.80 | 30.42 | 29.06 | 29.74 | 1,912,052 | -0.34(-1.14%) |
Nov 10, 2008 | 30.06 | 30.95 | 29.51 | 30.08 | 1,667,649 | -0.12(-0.40%) |
Nov 07, 2008 | 30.18 | 30.25 | 29.31 | 30.20 | 1,474,791 | +0.61(+2.04%) |
Nov 06, 2008 | 31.00 | 31.00 | 29.42 | 29.60 | 3,075,825 | -0.14(-0.48%) |
Nov 05, 2008 | 27.01 | 30.52 | 26.97 | 29.74 | 6,125,261 | +2.28(+8.29%) |
Nov 04, 2008 | 26.73 | 27.62 | 26.25 | 27.46 | 3,376,700 | +1.41(+5.41%) |
Nov 03, 2008 | 27.74 | 27.74 | 25.72 | 26.05 | 3,160,262 | -0.54(-2.03%) |
Oct 31, 2008 | 27.83 | 28.08 | 26.03 | 26.59 | 2,941,542 | -1.20(-4.33%) |
Oct 30, 2008 | 27.82 | 29.07 | 27.50 | 27.80 | 1,819,122 | +0.45(+1.64%) |
Oct 29, 2008 | 27.41 | 28.18 | 27.04 | 27.35 | 1,614,870 | -0.30(-1.08%) |
Oct 28, 2008 | 25.56 | 27.65 | 24.91 | 27.65 | 3,528,246 | +2.44(+9.69%) |
Oct 27, 2008 | 26.89 | 26.94 | 25.21 | 25.21 | 2,866,392 | -1.94(-7.16%) |
Oct 24, 2008 | 27.06 | 27.68 | 25.35 | 27.15 | 2,547,042 | -1.43(-5.01%) |
Oct 23, 2008 | 27.51 | 28.97 | 27.51 | 28.58 | 3,959,926 | +0.79(+2.84%) |
Oct 22, 2008 | 27.21 | 27.92 | 26.64 | 27.79 | 2,997,488 | +0.16(+0.59%) |
Oct 21, 2008 | 27.88 | 28.26 | 27.26 | 27.63 | 2,186,219 | -0.53(-1.87%) |
Oct 20, 2008 | 27.79 | 28.17 | 27.14 | 28.15 | 1,646,597 | +0.74(+2.70%) |
Oct 17, 2008 | 26.14 | 28.10 | 26.14 | 27.41 | 2,291,468 | +0.06(+0.23%) |
Oct 16, 2008 | 25.69 | 27.60 | 25.56 | 27.35 | 2,489,729 | +1.73(+6.75%) |
Oct 15, 2008 | 27.88 | 27.88 | 25.51 | 25.62 | 2,343,118 | -2.54(-9.02%) |
Oct 14, 2008 | 30.65 | 30.65 | 27.37 | 28.16 | 2,618,891 | -1.45(-4.90%) |
Oct 13, 2008 | 27.81 | 29.61 | 26.84 | 29.61 | 3,381,430 | +2.85(+10.64%) |
Oct 10, 2008 | 28.48 | 29.34 | 25.71 | 26.77 | 4,206,006 | -2.06(-7.16%) |
Oct 09, 2008 | 30.20 | 30.62 | 28.69 | 28.83 | 2,811,763 | -1.40(-4.62%) |
Oct 08, 2008 | 30.63 | 31.39 | 29.32 | 30.23 | 2,375,394 | -0.83(-2.68%) |
Oct 07, 2008 | 32.37 | 32.52 | 31.06 | 31.06 | 2,351,432 | -1.02(-3.17%) |
Oct 06, 2008 | 31.54 | 33.19 | 31.44 | 32.08 | 2,983,462 | -0.94(-2.85%) |
Oct 03, 2008 | 33.31 | 34.13 | 32.92 | 33.02 | 2,906,235 | -0.09(-0.26%) |
Oct 02, 2008 | 33.89 | 34.08 | 32.69 | 33.10 | 1,520,040 | -0.88(-2.60%) |
Oct 01, 2008 | 32.96 | 34.12 | 32.84 | 33.98 | 1,748,518 | +0.70(+2.12%) |
Sep 30, 2008 | 32.25 | 33.33 | 31.99 | 33.28 | 1,912,565 | +1.40(+4.38%) |
Sep 29, 2008 | 32.91 | 33.83 | 31.51 | 31.88 | 3,417,899 | -1.15(-3.49%) |
Sep 26, 2008 | 32.75 | 33.27 | 32.74 | 33.04 | 0 | +0.10(+0.30%) |
Sep 25, 2008 | 33.22 | 33.32 | 32.44 | 32.94 | 2,150,182 | -0.11(-0.34%) |
Sep 24, 2008 | 33.46 | 33.58 | 32.51 | 33.05 | 1,594,683 | -0.29(-0.88%) |
Sep 23, 2008 | 33.46 | 34.13 | 33.31 | 33.34 | 1,216,056 | -0.09(-0.26%) |
Sep 22, 2008 | 33.88 | 34.26 | 33.29 | 33.43 | 1,369,858 | -0.57(-1.68%) |
Sep 19, 2008 | 35.53 | 35.91 | 33.67 | 34.00 | 0 | -0.65(-1.87%) |
Sep 18, 2008 | 34.19 | 34.97 | 33.91 | 34.65 | 2,344,737 | +0.48(+1.40%) |
Sep 17, 2008 | 34.44 | 34.86 | 34.01 | 34.17 | 2,311,139 | -0.60(-1.74%) |
Sep 16, 2008 | 34.50 | 35.22 | 33.61 | 34.77 | 2,090,871 | +0.38(+1.12%) |
Sep 15, 2008 | 33.16 | 35.54 | 33.16 | 34.39 | 2,083,792 | -0.51(-1.45%) |
Sep 12, 2008 | 34.62 | 34.94 | 34.33 | 34.90 | 1,356,909 | +0.04(+0.12%) |
Sep 11, 2008 | 34.51 | 34.85 | 33.96 | 34.85 | 2,102,612 | +0.20(+0.58%) |
Sep 10, 2008 | 35.33 | 35.33 | 34.50 | 34.65 | 2,387,733 | -0.58(-1.66%) |
Sep 09, 2008 | 34.70 | 35.69 | 34.50 | 35.24 | 3,037,476 | +0.68(+1.96%) |
Sep 08, 2008 | 33.74 | 35.46 | 33.74 | 34.56 | 2,171,498 | +0.18(+0.52%) |
Sep 05, 2008 | 33.51 | 34.45 | 33.27 | 34.38 | 0 | +0.82(+2.44%) |
Sep 04, 2008 | 34.15 | 34.30 | 33.36 | 33.56 | 1,778,653 | -0.44(-1.30%) |
Sep 03, 2008 | 34.30 | 34.30 | 33.64 | 34.01 | 2,341,140 | -0.33(-0.95%) |
Sep 02, 2008 | 34.27 | 34.88 | 34.08 | 34.33 | 1,731,278 | +0.41(+1.22%) |
Aug 29, 2008 | 34.90 | 34.90 | 33.83 | 33.92 | 1,029,539 | -1.02(-2.91%) |
Aug 28, 2008 | 34.65 | 35.11 | 34.25 | 34.94 | 1,032,052 | +0.43(+1.24%) |
Aug 27, 2008 | 33.86 | 34.78 | 33.63 | 34.51 | 1,788,052 | +0.60(+1.76%) |
Aug 26, 2008 | 34.36 | 34.42 | 33.78 | 33.91 | 1,274,027 | -0.34(-1.00%) |
Aug 25, 2008 | 34.25 | 34.65 | 33.96 | 34.25 | 1,533,664 | -0.13(-0.37%) |
Aug 22, 2008 | 34.63 | 34.82 | 33.98 | 34.38 | 2,076,376 | -0.21(-0.60%) |
Aug 21, 2008 | 33.50 | 34.88 | 33.32 | 34.59 | 2,706,517 | +0.30(+0.87%) |
Aug 20, 2008 | 34.56 | 34.56 | 33.88 | 34.29 | 1,400,308 | -0.14(-0.39%) |
Aug 19, 2008 | 34.88 | 35.18 | 34.33 | 34.43 | 2,278,637 | -0.51(-1.45%) |
Aug 18, 2008 | 35.34 | 35.74 | 34.79 | 34.93 | 1,947,523 | -0.39(-1.11%) |
Aug 15, 2008 | 35.07 | 35.48 | 34.86 | 35.32 | 0 | +0.09(+0.26%) |
Aug 14, 2008 | 35.24 | 35.39 | 34.77 | 35.23 | 2,059,716 | -0.21(-0.58%) |
Aug 13, 2008 | 35.24 | 35.67 | 35.09 | 35.44 | 2,202,673 | -0.10(-0.28%) |
Aug 12, 2008 | 34.74 | 35.96 | 34.47 | 35.54 | 2,922,744 | +0.57(+1.63%) |
Aug 11, 2008 | 35.37 | 35.93 | 34.52 | 34.97 | 4,126,346 | -0.56(-1.58%) |
Aug 08, 2008 | 35.18 | 35.57 | 35.16 | 35.53 | 2,559,097 | +0.15(+0.42%) |
Aug 07, 2008 | 35.54 | 35.61 | 34.81 | 35.38 | 4,498,457 | -0.34(-0.96%) |
Aug 06, 2008 | 34.44 | 36.23 | 33.75 | 35.72 | 6,203,444 | +1.42(+4.15%) |
Aug 05, 2008 | 34.89 | 35.79 | 32.80 | 34.30 | 17,127,628 | -4.45(-11.48%) |
Aug 04, 2008 | 39.00 | 39.47 | 38.49 | 38.75 | 1,688,257 | +0.01(+0.04%) |
Aug 01, 2008 | 38.63 | 39.29 | 38.25 | 38.73 | 1,609,418 | +0.31(+0.82%) |
Jul 31, 2008 | 39.05 | 39.27 | 38.06 | 38.42 | 3,398,052 | -0.78(-1.98%) |
Jul 30, 2008 | 38.28 | 39.29 | 38.11 | 39.19 | 3,152,532 | -0.30(-0.76%) |
Jul 29, 2008 | 39.39 | 39.76 | 38.84 | 39.49 | 2,059,747 | -0.06(-0.16%) |
Jul 28, 2008 | 39.91 | 40.07 | 39.39 | 39.56 | 1,220,065 | -0.36(-0.91%) |
Jul 25, 2008 | 40.57 | 40.58 | 39.69 | 39.92 | 805,655 | -0.34(-0.85%) |
Jul 24, 2008 | 40.61 | 40.84 | 40.12 | 40.26 | 1,457,893 | -0.21(-0.51%) |
Jul 23, 2008 | 40.48 | 40.78 | 39.98 | 40.47 | 1,363,248 | +0.20(+0.49%) |
Jul 22, 2008 | 39.82 | 40.86 | 39.82 | 40.27 | 2,612,980 | +0.37(+0.93%) |
Jul 21, 2008 | 41.03 | 41.10 | 39.69 | 39.90 | 1,935,910 | -0.88(-2.16%) |
Jul 18, 2008 | 41.11 | 41.24 | 40.26 | 40.78 | 2,098,651 | -0.34(-0.83%) |
Jul 17, 2008 | 41.34 | 41.88 | 39.83 | 41.12 | 2,615,267 | -0.09(-0.22%) |
Jul 16, 2008 | 40.53 | 41.32 | 40.11 | 41.22 | 3,140,825 | +0.65(+1.61%) |
Jul 15, 2008 | 39.41 | 41.50 | 39.10 | 40.56 | 4,076,009 | +1.11(+2.81%) |
Jul 14, 2008 | 39.32 | 40.50 | 39.02 | 39.45 | 3,319,369 | +0.83(+2.16%) |
Jul 11, 2008 | 37.30 | 39.83 | 37.23 | 38.62 | 4,139,467 | +0.82(+2.17%) |
Jul 10, 2008 | 37.73 | 37.93 | 36.66 | 37.80 | 1,941,039 | -0.15(-0.39%) |
Jul 09, 2008 | 37.93 | 38.55 | 37.74 | 37.95 | 2,033,587 | -0.14(-0.37%) |
Jul 08, 2008 | 38.57 | 38.62 | 37.59 | 38.09 | 1,919,741 | -0.40(-1.04%) |
Jul 07, 2008 | 38.72 | 39.00 | 38.03 | 38.49 | 1,776,346 | +0.00(+0.00%) |
Jul 04, 2008 | 38.96 | 39.12 | 38.34 | 38.49 | 938,921 | +0.00(+0.00%) |
Jul 03, 2008 | 38.96 | 39.12 | 38.34 | 38.49 | 938,921 | -0.22(-0.57%) |
Jul 02, 2008 | 39.53 | 40.09 | 38.21 | 38.71 | 2,463,325 | -0.61(-1.54%) |
Jul 01, 2008 | 38.32 | 39.60 | 38.06 | 39.32 | 2,158,494 | +0.64(+1.66%) |
Jun 30, 2008 | 38.50 | 39.14 | 37.74 | 38.68 | 1,077,744 | +0.15(+0.39%) |
Jun 27, 2008 | 38.85 | 39.07 | 37.96 | 38.53 | 1,984,686 | -0.10(-0.26%) |
Jun 26, 2008 | 39.30 | 39.34 | 38.62 | 38.63 | 1,562,612 | -1.12(-2.83%) |
Jun 25, 2008 | 39.79 | 40.02 | 39.23 | 39.75 | 1,292,647 | +0.00(+0.00%) |
Jun 24, 2008 | 39.86 | 40.06 | 39.32 | 39.75 | 1,112,866 | -0.13(-0.32%) |
Jun 23, 2008 | 39.61 | 40.58 | 39.37 | 39.88 | 1,925,505 | +0.63(+1.60%) |
Jun 20, 2008 | 39.88 | 39.97 | 38.80 | 39.25 | 1,379,267 | -0.69(-1.73%) |
Jun 19, 2008 | 39.40 | 40.08 | 39.24 | 39.94 | 996,000 | +0.41(+1.04%) |
Jun 18, 2008 | 38.90 | 39.98 | 38.63 | 39.53 | 1,672,297 | +0.50(+1.28%) |
Jun 17, 2008 | 39.87 | 40.25 | 38.90 | 39.03 | 1,914,391 | -0.84(-2.11%) |
Jun 16, 2008 | 41.08 | 41.08 | 39.61 | 39.87 | 1,704,007 | -1.22(-2.96%) |
Jun 13, 2008 | 41.05 | 41.28 | 40.46 | 41.09 | 1,719,288 | -0.18(-0.43%) |
Jun 12, 2008 | 40.81 | 42.00 | 39.89 | 41.27 | 2,657,018 | +0.96(+2.38%) |
Jun 11, 2008 | 40.90 | 41.23 | 40.11 | 40.31 | 1,405,822 | -0.78(-1.91%) |
Jun 10, 2008 | 41.54 | 42.00 | 40.87 | 41.09 | 2,337,160 | -0.65(-1.55%) |
Jun 09, 2008 | 41.64 | 41.91 | 40.68 | 41.74 | 1,564,508 | +0.40(+0.96%) |
Jun 06, 2008 | 41.47 | 42.00 | 40.79 | 41.34 | 2,409,943 | -0.85(-2.01%) |
Jun 05, 2008 | 41.59 | 42.23 | 41.42 | 42.18 | 2,443,048 | +0.66(+1.59%) |
Jun 04, 2008 | 40.97 | 42.27 | 40.38 | 41.52 | 2,622,621 | +0.36(+0.86%) |
Jun 03, 2008 | 41.25 | 41.59 | 40.92 | 41.17 | 1,463,859 | +0.08(+0.19%) |
Jun 02, 2008 | 41.21 | 42.00 | 40.82 | 41.09 | 1,060,132 | -0.20(-0.48%) |
May 30, 2008 | 41.40 | 41.63 | 40.90 | 41.29 | 2,101,581 | +0.09(+0.21%) |
May 29, 2008 | 40.88 | 41.79 | 40.75 | 41.20 | 1,593,299 | +0.44(+1.08%) |
May 28, 2008 | 41.59 | 41.71 | 40.21 | 40.76 | 1,772,885 | -0.68(-1.63%) |
May 27, 2008 | 41.69 | 42.12 | 41.20 | 41.44 | 1,629,640 | -0.08(-0.19%) |
May 26, 2008 | 41.52 | 42.36 | 40.69 | 41.52 | 0 | +0.00(+0.00%) |
May 23, 2008 | 41.52 | 42.36 | 40.69 | 41.52 | 2,889,297 | +0.19(+0.47%) |
May 22, 2008 | 40.22 | 41.34 | 40.22 | 41.32 | 1,486,641 | +1.10(+2.74%) |
May 21, 2008 | 39.97 | 41.07 | 39.97 | 40.22 | 1,314,066 | +0.15(+0.37%) |
May 20, 2008 | 40.58 | 40.67 | 39.61 | 40.07 | 1,546,547 | -0.61(-1.49%) |
May 19, 2008 | 41.31 | 41.34 | 40.47 | 40.68 | 1,409,304 | -0.63(-1.53%) |
May 16, 2008 | 41.22 | 41.44 | 40.94 | 41.31 | 896,523 | +0.19(+0.47%) |
May 15, 2008 | 40.51 | 41.28 | 39.98 | 41.12 | 1,376,424 | +0.43(+1.05%) |
May 14, 2008 | 41.21 | 41.39 | 40.58 | 40.69 | 1,209,356 | -0.45(-1.09%) |
May 13, 2008 | 40.58 | 41.50 | 40.35 | 41.14 | 1,572,575 | +0.52(+1.28%) |
May 12, 2008 | 39.86 | 40.71 | 39.79 | 40.62 | 1,536,373 | +0.75(+1.89%) |
May 09, 2008 | 39.69 | 40.07 | 39.15 | 39.86 | 605,047 | -0.07(-0.18%) |
May 08, 2008 | 39.12 | 40.13 | 38.80 | 39.94 | 1,663,235 | +1.07(+2.77%) |
May 07, 2008 | 40.79 | 40.93 | 38.80 | 38.86 | 2,392,952 | -1.79(-4.40%) |
May 06, 2008 | 38.87 | 41.10 | 38.13 | 40.65 | 4,143,264 | +2.80(+7.41%) |
May 05, 2008 | 37.86 | 38.63 | 37.51 | 37.84 | 2,030,852 | -0.24(-0.64%) |
May 02, 2008 | 38.90 | 38.93 | 37.94 | 38.08 | 1,659,539 | -0.55(-1.42%) |
May 01, 2008 | 38.85 | 38.85 | 37.73 | 38.63 | 2,142,595 | -0.41(-1.04%) |
Apr 30, 2008 | 38.83 | 39.48 | 38.62 | 39.04 | 1,671,888 | +0.53(+1.39%) |
Apr 29, 2008 | 38.33 | 38.80 | 38.26 | 38.50 | 1,037,217 | +0.07(+0.19%) |
Apr 28, 2008 | 38.98 | 38.98 | 37.91 | 38.43 | 1,527,418 | -0.48(-1.23%) |
Apr 25, 2008 | 39.44 | 39.44 | 38.55 | 38.91 | 1,221,485 | -0.18(-0.46%) |
Apr 24, 2008 | 40.01 | 40.17 | 38.80 | 39.09 | 948,685 | -0.65(-1.65%) |
Apr 23, 2008 | 39.75 | 40.07 | 39.39 | 39.74 | 1,405,944 | +0.19(+0.47%) |
Apr 22, 2008 | 39.86 | 40.06 | 39.28 | 39.56 | 1,564,379 | -0.28(-0.70%) |
Apr 21, 2008 | 39.53 | 39.97 | 39.52 | 39.84 | 1,993,795 | +0.17(+0.43%) |
Apr 18, 2008 | 39.52 | 39.86 | 38.90 | 39.66 | 2,016,239 | +0.61(+1.55%) |
Apr 17, 2008 | 38.23 | 39.18 | 38.23 | 39.06 | 1,457,825 | +0.47(+1.22%) |
Apr 16, 2008 | 38.78 | 38.88 | 38.21 | 38.59 | 995,224 | -0.08(-0.20%) |
Apr 15, 2008 | 38.59 | 38.84 | 38.39 | 38.67 | 1,090,602 | +0.23(+0.59%) |
Apr 14, 2008 | 38.38 | 38.50 | 38.13 | 38.44 | 778,410 | -0.09(-0.24%) |
Apr 11, 2008 | 38.53 | 39.14 | 38.38 | 38.53 | 883,117 | -0.37(-0.95%) |
Apr 10, 2008 | 37.90 | 39.26 | 37.90 | 38.90 | 1,596,685 | +0.93(+2.46%) |
Apr 09, 2008 | 38.55 | 38.58 | 37.74 | 37.97 | 777,721 | -0.57(-1.48%) |
Apr 08, 2008 | 38.45 | 38.65 | 37.89 | 38.54 | 951,752 | +0.04(+0.09%) |
Apr 07, 2008 | 39.14 | 39.14 | 38.29 | 38.50 | 904,010 | -0.28(-0.72%) |
Apr 04, 2008 | 38.61 | 39.39 | 38.48 | 38.78 | 2,011,540 | +0.49(+1.28%) |
Apr 03, 2008 | 38.01 | 38.55 | 37.99 | 38.29 | 1,231,526 | -0.11(-0.28%) |
Apr 02, 2008 | 38.72 | 38.82 | 38.33 | 38.40 | 995,144 | -0.08(-0.20%) |
Apr 01, 2008 | 37.99 | 38.53 | 37.73 | 38.48 | 1,449,512 | +1.05(+2.82%) |
Mar 31, 2008 | 37.94 | 38.06 | 37.10 | 37.42 | 1,585,294 | -0.48(-1.26%) |
Mar 28, 2008 | 38.26 | 38.43 | 37.79 | 37.90 | 1,134,359 | -0.11(-0.28%) |
Mar 27, 2008 | 38.38 | 38.79 | 37.89 | 38.01 | 1,568,651 | -0.40(-1.04%) |
Mar 26, 2008 | 38.40 | 38.65 | 38.05 | 38.40 | 966,754 | -0.21(-0.55%) |
Mar 25, 2008 | 38.85 | 38.96 | 38.39 | 38.62 | 1,122,728 | -0.14(-0.35%) |
Mar 24, 2008 | 37.73 | 39.03 | 37.73 | 38.75 | 1,774,263 | +1.51(+4.05%) |
Mar 21, 2008 | 37.22 | 37.51 | 36.55 | 37.24 | 2,018,012 | +0.00(+0.00%) |
Mar 20, 2008 | 37.22 | 37.51 | 36.55 | 37.24 | 2,018,012 | +0.17(+0.46%) |
Mar 19, 2008 | 37.66 | 37.96 | 37.02 | 37.07 | 2,107,634 | -0.34(-0.91%) |
Mar 18, 2008 | 36.69 | 37.42 | 36.60 | 37.42 | 1,539,919 | +1.15(+3.18%) |
Mar 17, 2008 | 36.72 | 37.00 | 36.11 | 36.26 | 2,196,154 | -0.94(-2.53%) |
Mar 14, 2008 | 37.93 | 38.10 | 36.80 | 37.20 | 2,025,119 | -0.70(-1.86%) |
Mar 13, 2008 | 37.24 | 38.18 | 37.24 | 37.91 | 2,617,944 | +0.07(+0.19%) |
Mar 12, 2008 | 36.80 | 37.91 | 36.48 | 37.84 | 2,822,333 | +1.18(+3.22%) |
Mar 11, 2008 | 37.12 | 37.12 | 36.26 | 36.65 | 2,035,514 | +0.19(+0.53%) |
Mar 10, 2008 | 36.25 | 36.70 | 35.59 | 36.46 | 2,036,371 | +0.46(+1.29%) |
Mar 07, 2008 | 36.01 | 36.35 | 35.81 | 36.00 | 2,244,694 | -0.37(-1.02%) |
Mar 06, 2008 | 37.25 | 37.31 | 36.16 | 36.37 | 2,489,928 | -1.15(-3.06%) |
Mar 05, 2008 | 38.09 | 38.31 | 37.27 | 37.51 | 3,419,093 | -0.58(-1.53%) |
Mar 04, 2008 | 37.37 | 38.43 | 37.37 | 38.10 | 2,406,088 | +0.51(+1.34%) |
Mar 03, 2008 | 38.43 | 38.43 | 37.18 | 37.59 | 2,169,466 | -0.82(-2.13%) |
Feb 29, 2008 | 38.25 | 38.82 | 38.05 | 38.41 | 2,424,790 | -0.21(-0.53%) |
Feb 28, 2008 | 37.73 | 38.85 | 37.71 | 38.62 | 1,997,306 | +0.61(+1.59%) |
Feb 27, 2008 | 37.57 | 38.29 | 37.43 | 38.01 | 1,687,914 | +0.28(+0.74%) |
Feb 26, 2008 | 37.62 | 37.86 | 37.46 | 37.74 | 1,307,147 | +0.09(+0.25%) |
Feb 25, 2008 | 37.46 | 37.76 | 37.22 | 37.64 | 1,680,318 | -0.02(-0.06%) |
Feb 22, 2008 | 36.94 | 37.76 | 36.70 | 37.66 | 1,881,321 | +0.92(+2.50%) |
Feb 21, 2008 | 37.47 | 37.47 | 36.66 | 36.75 | 1,726,571 | -0.60(-1.60%) |
Feb 20, 2008 | 37.36 | 37.58 | 36.86 | 37.34 | 2,419,688 | -0.26(-0.70%) |
Feb 19, 2008 | 36.71 | 38.18 | 36.38 | 37.61 | 3,165,522 | +1.31(+3.61%) |
Feb 18, 2008 | 36.16 | 36.43 | 35.81 | 36.30 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 36.16 | 36.43 | 35.81 | 36.30 | 1,712,273 | +0.14(+0.37%) |
Feb 14, 2008 | 35.87 | 36.46 | 35.87 | 36.16 | 3,586,543 | +0.23(+0.65%) |
Feb 13, 2008 | 35.59 | 36.82 | 35.59 | 35.93 | 3,834,727 | +0.58(+1.63%) |
Feb 12, 2008 | 34.09 | 35.47 | 33.49 | 35.35 | 5,300,136 | +3.06(+9.48%) |
Feb 11, 2008 | 31.89 | 32.33 | 31.66 | 32.29 | 891,994 | +0.17(+0.53%) |
Feb 08, 2008 | 31.76 | 32.38 | 31.66 | 32.12 | 1,245,758 | +0.12(+0.38%) |
Feb 07, 2008 | 31.68 | 32.26 | 31.60 | 32.00 | 1,773,073 | +0.12(+0.38%) |
Feb 06, 2008 | 31.74 | 32.13 | 31.37 | 31.88 | 2,049,152 | +0.43(+1.36%) |
Feb 05, 2008 | 32.01 | 32.21 | 31.39 | 31.45 | 1,341,411 | -1.06(-3.26%) |
Feb 04, 2008 | 32.63 | 32.81 | 32.30 | 32.51 | 1,102,413 | -0.11(-0.35%) |
Feb 01, 2008 | 32.04 | 32.67 | 31.81 | 32.62 | 1,519,158 | +0.83(+2.60%) |
Jan 31, 2008 | 31.16 | 32.04 | 31.01 | 31.80 | 2,042,690 | +0.22(+0.70%) |
Jan 30, 2008 | 31.99 | 32.36 | 31.54 | 31.58 | 1,916,150 | -0.49(-1.53%) |
Jan 29, 2008 | 32.08 | 32.33 | 31.97 | 32.07 | 1,460,720 | +0.15(+0.46%) |
Jan 28, 2008 | 31.27 | 32.01 | 31.07 | 31.92 | 2,044,516 | +0.63(+2.01%) |
Jan 25, 2008 | 31.85 | 31.85 | 31.12 | 31.29 | 2,924,484 | -0.13(-0.41%) |
Jan 24, 2008 | 32.68 | 32.68 | 31.36 | 31.42 | 2,735,429 | -0.80(-2.47%) |
Jan 23, 2008 | 32.54 | 32.75 | 27.58 | 32.22 | 4,108,697 | +0.19(+0.58%) |
Jan 22, 2008 | 31.51 | 33.28 | 31.32 | 32.03 | 4,604,725 | -0.85(-2.60%) |
Jan 21, 2008 | 34.01 | 34.52 | 32.62 | 32.89 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 34.01 | 34.52 | 32.62 | 32.89 | 3,595,814 | -0.95(-2.82%) |
Jan 17, 2008 | 36.16 | 36.16 | 33.84 | 33.84 | 4,458,490 | -2.36(-6.53%) |
Jan 16, 2008 | 34.86 | 36.67 | 34.84 | 36.20 | 3,569,059 | +1.40(+4.03%) |
Jan 15, 2008 | 34.39 | 35.08 | 34.39 | 34.80 | 2,465,318 | +0.05(+0.14%) |
Jan 14, 2008 | 35.31 | 35.51 | 34.67 | 34.75 | 1,839,769 | -0.63(-1.77%) |
Jan 11, 2008 | 36.17 | 36.44 | 35.38 | 35.38 | 2,569,131 | -1.05(-2.89%) |
Jan 10, 2008 | 35.87 | 36.97 | 35.81 | 36.43 | 1,814,975 | +0.26(+0.73%) |
Jan 09, 2008 | 36.37 | 36.64 | 35.66 | 36.17 | 2,735,949 | -0.42(-1.15%) |
Jan 08, 2008 | 36.80 | 37.09 | 36.20 | 36.59 | 3,146,566 | -0.15(-0.41%) |
Jan 07, 2008 | 36.30 | 37.19 | 35.83 | 36.74 | 3,351,453 | +0.66(+1.82%) |
Jan 04, 2008 | 35.90 | 36.64 | 35.78 | 36.08 | 1,984,391 | -0.09(-0.24%) |
Jan 03, 2008 | 35.88 | 36.90 | 35.72 | 36.17 | 2,405,193 | +0.34(+0.95%) |
Jan 02, 2008 | 36.83 | 36.92 | 35.70 | 35.83 | 1,480,848 | -0.92(-2.50%) |