Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 28.84 | 30.53 | 28.84 | 30.20 | 453,608 | +1.53(+5.33%) |
Dec 30, 2008 | 27.45 | 28.67 | 26.81 | 28.67 | 630,689 | +1.64(+6.06%) |
Dec 29, 2008 | 28.70 | 28.70 | 26.46 | 27.03 | 564,939 | -1.64(-5.71%) |
Dec 26, 2008 | 28.17 | 28.72 | 27.85 | 28.67 | 104,211 | +0.63(+2.26%) |
Dec 24, 2008 | 27.90 | 28.23 | 27.70 | 28.04 | 234,719 | +0.01(+0.03%) |
Dec 23, 2008 | 28.74 | 29.19 | 27.94 | 28.03 | 416,002 | -0.64(-2.24%) |
Dec 22, 2008 | 29.48 | 29.56 | 27.76 | 28.67 | 478,070 | -0.80(-2.70%) |
Dec 19, 2008 | 29.84 | 30.42 | 29.18 | 29.46 | 635,139 | +0.10(+0.34%) |
Dec 18, 2008 | 29.74 | 30.75 | 28.88 | 29.36 | 382,665 | -0.34(-1.16%) |
Dec 17, 2008 | 28.80 | 30.01 | 28.38 | 29.71 | 391,837 | +0.65(+2.24%) |
Dec 16, 2008 | 26.91 | 29.12 | 26.56 | 29.06 | 449,654 | +2.61(+9.88%) |
Dec 15, 2008 | 28.00 | 28.09 | 25.82 | 26.44 | 431,454 | -1.33(-4.79%) |
Dec 12, 2008 | 28.62 | 28.62 | 26.56 | 27.77 | 0 | -1.08(-3.73%) |
Dec 11, 2008 | 29.87 | 30.28 | 28.48 | 28.85 | 358,125 | -1.33(-4.41%) |
Dec 10, 2008 | 29.71 | 30.27 | 29.55 | 30.18 | 389,906 | +0.74(+2.52%) |
Dec 09, 2008 | 30.24 | 31.57 | 29.06 | 29.44 | 381,629 | -1.32(-4.29%) |
Dec 08, 2008 | 29.92 | 31.34 | 29.62 | 30.76 | 376,142 | +1.46(+4.97%) |
Dec 05, 2008 | 27.18 | 29.35 | 26.30 | 29.30 | 354,627 | +1.59(+5.74%) |
Dec 04, 2008 | 27.98 | 29.13 | 27.20 | 27.71 | 362,638 | -0.82(-2.88%) |
Dec 03, 2008 | 27.49 | 28.76 | 26.71 | 28.53 | 554,227 | +0.55(+1.97%) |
Dec 02, 2008 | 27.31 | 28.03 | 26.53 | 27.98 | 389,684 | +1.14(+4.25%) |
Dec 01, 2008 | 29.15 | 29.65 | 26.72 | 26.84 | 417,407 | -3.36(-11.14%) |
Nov 28, 2008 | 29.06 | 30.23 | 29.06 | 30.21 | 182,778 | +0.80(+2.74%) |
Nov 26, 2008 | 26.47 | 29.55 | 25.91 | 29.40 | 541,301 | +2.24(+8.26%) |
Nov 25, 2008 | 27.28 | 27.43 | 25.98 | 27.16 | 595,018 | +0.14(+0.50%) |
Nov 24, 2008 | 26.32 | 27.86 | 26.09 | 27.02 | 617,204 | +1.04(+4.00%) |
Nov 21, 2008 | 23.45 | 26.12 | 22.86 | 25.98 | 899,098 | +2.97(+12.89%) |
Nov 20, 2008 | 23.68 | 24.97 | 22.43 | 23.02 | 730,832 | -0.95(-3.96%) |
Nov 19, 2008 | 26.35 | 26.95 | 23.90 | 23.97 | 493,913 | -2.48(-9.37%) |
Nov 18, 2008 | 27.13 | 27.58 | 25.39 | 26.44 | 506,718 | -0.67(-2.47%) |
Nov 17, 2008 | 26.98 | 28.02 | 26.51 | 27.11 | 816,821 | -0.13(-0.47%) |
Nov 14, 2008 | 28.19 | 29.14 | 27.15 | 27.24 | 0 | -1.56(-5.40%) |
Nov 13, 2008 | 28.29 | 28.92 | 26.64 | 28.80 | 1,115,598 | +0.64(+2.28%) |
Nov 12, 2008 | 30.63 | 30.63 | 28.06 | 28.15 | 724,882 | -3.11(-9.95%) |
Nov 11, 2008 | 32.54 | 32.63 | 31.02 | 31.26 | 386,294 | -1.28(-3.95%) |
Nov 10, 2008 | 34.00 | 34.23 | 32.06 | 32.55 | 438,539 | -1.24(-3.67%) |
Nov 07, 2008 | 32.93 | 33.88 | 32.41 | 33.79 | 518,914 | +1.23(+3.78%) |
Nov 06, 2008 | 34.12 | 34.83 | 32.52 | 32.56 | 857,389 | -1.81(-5.26%) |
Nov 05, 2008 | 33.99 | 34.92 | 33.72 | 34.37 | 676,245 | +0.00(+0.00%) |
Nov 04, 2008 | 33.95 | 34.93 | 33.31 | 34.37 | 386,104 | +0.94(+2.81%) |
Nov 03, 2008 | 33.14 | 34.22 | 32.89 | 33.43 | 273,991 | +0.05(+0.16%) |
Oct 31, 2008 | 31.59 | 33.82 | 30.74 | 33.37 | 499,210 | +1.60(+5.04%) |
Oct 30, 2008 | 28.08 | 31.94 | 27.86 | 31.77 | 1,361,331 | +1.92(+6.42%) |
Oct 29, 2008 | 29.08 | 31.45 | 29.07 | 29.85 | 970,535 | +0.43(+1.48%) |
Oct 28, 2008 | 27.02 | 29.42 | 25.78 | 29.42 | 1,057,955 | +2.76(+10.35%) |
Oct 27, 2008 | 28.44 | 28.89 | 26.57 | 26.66 | 556,624 | -1.87(-6.56%) |
Oct 24, 2008 | 27.11 | 29.12 | 27.11 | 28.53 | 607,532 | -1.04(-3.52%) |
Oct 23, 2008 | 29.33 | 30.42 | 27.73 | 29.57 | 722,284 | -0.05(-0.15%) |
Oct 22, 2008 | 30.14 | 30.65 | 28.97 | 29.62 | 622,730 | -1.38(-4.46%) |
Oct 21, 2008 | 31.10 | 32.20 | 30.31 | 31.00 | 342,938 | -0.62(-1.95%) |
Oct 20, 2008 | 30.28 | 31.65 | 30.03 | 31.62 | 445,397 | +1.55(+5.14%) |
Oct 17, 2008 | 31.43 | 32.68 | 29.92 | 30.07 | 1,025,706 | -2.52(-7.74%) |
Oct 16, 2008 | 30.50 | 32.72 | 28.94 | 32.59 | 713,820 | +2.22(+7.29%) |
Oct 15, 2008 | 33.70 | 33.84 | 30.38 | 30.38 | 392,876 | -3.43(-10.14%) |
Oct 14, 2008 | 37.06 | 37.06 | 32.96 | 33.81 | 644,445 | -2.09(-5.82%) |
Oct 13, 2008 | 33.14 | 35.89 | 33.00 | 35.89 | 662,270 | +3.97(+12.44%) |
Oct 10, 2008 | 30.12 | 32.66 | 27.14 | 31.92 | 585,670 | +0.91(+2.95%) |
Oct 09, 2008 | 33.55 | 34.30 | 30.74 | 31.01 | 410,996 | -1.98(-6.00%) |
Oct 08, 2008 | 32.88 | 34.76 | 32.30 | 32.99 | 558,203 | -1.04(-3.06%) |
Oct 07, 2008 | 36.58 | 36.58 | 34.03 | 34.03 | 500,548 | -1.74(-4.85%) |
Oct 06, 2008 | 36.25 | 37.09 | 33.92 | 35.77 | 531,347 | -1.44(-3.86%) |
Oct 03, 2008 | 38.58 | 39.77 | 37.12 | 37.21 | 0 | -0.85(-2.23%) |
Oct 02, 2008 | 39.86 | 39.97 | 37.83 | 38.06 | 407,633 | -2.13(-5.31%) |
Oct 01, 2008 | 40.83 | 41.03 | 39.64 | 40.19 | 570,569 | -0.91(-2.22%) |
Sep 30, 2008 | 40.92 | 41.59 | 40.16 | 41.10 | 869,829 | +0.30(+0.73%) |
Sep 29, 2008 | 44.68 | 44.79 | 40.70 | 40.81 | 742,261 | -4.08(-9.09%) |
Sep 26, 2008 | 44.73 | 45.75 | 44.31 | 44.88 | 0 | -0.75(-1.64%) |
Sep 25, 2008 | 45.34 | 46.26 | 45.12 | 45.63 | 397,280 | +0.50(+1.10%) |
Sep 24, 2008 | 46.73 | 46.74 | 44.78 | 45.14 | 467,247 | -1.60(-3.43%) |
Sep 23, 2008 | 47.16 | 48.57 | 46.51 | 46.74 | 256,313 | -0.51(-1.07%) |
Sep 22, 2008 | 47.15 | 48.83 | 46.96 | 47.24 | 454,117 | -0.08(-0.17%) |
Sep 19, 2008 | 49.66 | 49.66 | 43.38 | 47.33 | 0 | +0.76(+1.63%) |
Sep 18, 2008 | 44.45 | 48.42 | 41.76 | 46.57 | 995,424 | +2.86(+6.54%) |
Sep 17, 2008 | 46.14 | 46.14 | 43.71 | 43.71 | 380,653 | -3.22(-6.86%) |
Sep 16, 2008 | 44.50 | 46.93 | 44.50 | 46.93 | 496,053 | +1.50(+3.30%) |
Sep 15, 2008 | 43.89 | 46.42 | 43.89 | 45.43 | 298,794 | -0.62(-1.36%) |
Sep 12, 2008 | 45.39 | 46.35 | 45.39 | 46.05 | 202,077 | +0.29(+0.63%) |
Sep 11, 2008 | 44.11 | 45.84 | 43.86 | 45.76 | 264,922 | +1.26(+2.82%) |
Sep 10, 2008 | 45.22 | 45.94 | 44.31 | 44.50 | 534,544 | -0.85(-1.87%) |
Sep 09, 2008 | 47.19 | 48.03 | 45.35 | 45.35 | 438,374 | -2.03(-4.28%) |
Sep 08, 2008 | 47.52 | 48.19 | 46.85 | 47.38 | 348,383 | +0.97(+2.08%) |
Sep 05, 2008 | 45.66 | 47.50 | 45.79 | 46.41 | 0 | -0.86(-1.82%) |
Sep 04, 2008 | 46.58 | 48.44 | 46.58 | 47.27 | 314,434 | -1.70(-3.47%) |
Sep 03, 2008 | 49.15 | 49.74 | 48.81 | 48.97 | 324,963 | -0.32(-0.64%) |
Sep 02, 2008 | 49.33 | 50.71 | 48.74 | 49.29 | 209,172 | +0.57(+1.17%) |
Aug 29, 2008 | 49.23 | 49.53 | 48.47 | 48.72 | 0 | -0.62(-1.26%) |
Aug 28, 2008 | 48.06 | 49.63 | 47.94 | 49.34 | 205,700 | +1.30(+2.71%) |
Aug 27, 2008 | 47.01 | 48.27 | 47.01 | 48.04 | 256,734 | +1.03(+2.19%) |
Aug 26, 2008 | 46.95 | 47.15 | 46.17 | 47.01 | 183,895 | -0.14(-0.31%) |
Aug 25, 2008 | 47.76 | 48.00 | 46.61 | 47.15 | 236,845 | -0.55(-1.16%) |
Aug 22, 2008 | 46.65 | 48.11 | 46.47 | 47.71 | 0 | +1.36(+2.93%) |
Aug 21, 2008 | 45.71 | 46.72 | 45.28 | 46.35 | 240,383 | +0.24(+0.51%) |
Aug 20, 2008 | 47.82 | 48.28 | 45.67 | 46.11 | 731,191 | -1.57(-3.30%) |
Aug 19, 2008 | 48.70 | 48.86 | 47.21 | 47.69 | 239,220 | -1.17(-2.39%) |
Aug 18, 2008 | 49.68 | 49.97 | 47.91 | 48.85 | 234,768 | -0.49(-0.99%) |
Aug 15, 2008 | 49.17 | 49.83 | 48.95 | 49.34 | 0 | +0.37(+0.76%) |
Aug 14, 2008 | 48.30 | 49.58 | 48.30 | 48.97 | 215,904 | +0.24(+0.50%) |
Aug 13, 2008 | 48.22 | 48.84 | 47.66 | 48.73 | 214,424 | +0.31(+0.64%) |
Aug 12, 2008 | 47.98 | 48.48 | 47.38 | 48.42 | 419,099 | +0.38(+0.79%) |
Aug 11, 2008 | 47.88 | 48.26 | 47.52 | 48.04 | 542,972 | -0.29(-0.60%) |
Aug 08, 2008 | 46.88 | 48.66 | 46.80 | 48.33 | 338,657 | +1.30(+2.77%) |
Aug 07, 2008 | 47.43 | 47.43 | 46.36 | 47.03 | 265,763 | -0.82(-1.72%) |
Aug 06, 2008 | 47.31 | 47.97 | 46.74 | 47.85 | 325,922 | +0.33(+0.68%) |
Aug 05, 2008 | 47.26 | 47.88 | 46.58 | 47.52 | 402,895 | +0.87(+1.86%) |
Aug 04, 2008 | 47.08 | 47.26 | 45.94 | 46.66 | 292,796 | -0.35(-0.75%) |
Aug 01, 2008 | 47.80 | 48.26 | 46.58 | 47.01 | 346,844 | -0.60(-1.25%) |
Jul 31, 2008 | 47.44 | 48.46 | 46.70 | 47.61 | 358,905 | -0.57(-1.18%) |
Jul 30, 2008 | 47.78 | 49.02 | 47.38 | 48.18 | 378,117 | +0.54(+1.14%) |
Jul 29, 2008 | 47.63 | 47.84 | 46.08 | 47.63 | 367,417 | +1.66(+3.60%) |
Jul 28, 2008 | 46.10 | 47.22 | 45.52 | 45.98 | 589,402 | -0.46(-0.99%) |
Jul 25, 2008 | 45.44 | 46.66 | 44.57 | 46.44 | 395,753 | +1.49(+3.32%) |
Jul 24, 2008 | 46.32 | 46.52 | 44.62 | 44.95 | 323,789 | -1.38(-2.99%) |
Jul 23, 2008 | 45.42 | 46.38 | 45.06 | 46.33 | 386,747 | +0.84(+1.85%) |
Jul 22, 2008 | 41.89 | 45.54 | 41.67 | 45.49 | 528,954 | +3.47(+8.27%) |
Jul 21, 2008 | 41.47 | 42.13 | 41.28 | 42.02 | 269,426 | +0.78(+1.89%) |
Jul 18, 2008 | 40.77 | 41.55 | 40.68 | 41.24 | 383,563 | +0.45(+1.11%) |
Jul 17, 2008 | 40.16 | 40.89 | 39.66 | 40.79 | 342,273 | +0.73(+1.83%) |
Jul 16, 2008 | 38.41 | 40.16 | 38.32 | 40.05 | 401,839 | +1.77(+4.63%) |
Jul 15, 2008 | 38.43 | 38.81 | 37.80 | 38.28 | 626,903 | -0.54(-1.40%) |
Jul 14, 2008 | 39.64 | 39.78 | 38.26 | 38.82 | 275,440 | -0.41(-1.04%) |
Jul 11, 2008 | 38.26 | 39.92 | 38.26 | 39.23 | 439,782 | -0.13(-0.32%) |
Jul 10, 2008 | 39.53 | 39.81 | 38.45 | 39.36 | 585,100 | -0.31(-0.78%) |
Jul 09, 2008 | 39.98 | 40.29 | 39.31 | 39.67 | 859,659 | -0.38(-0.95%) |
Jul 08, 2008 | 38.26 | 40.20 | 37.98 | 40.05 | 623,824 | +1.89(+4.95%) |
Jul 07, 2008 | 38.64 | 38.93 | 37.74 | 38.16 | 526,100 | -0.19(-0.50%) |
Jul 04, 2008 | 38.82 | 38.82 | 37.64 | 38.35 | 342,856 | +0.00(+0.00%) |
Jul 03, 2008 | 38.82 | 38.82 | 37.64 | 38.35 | 342,856 | -0.39(-1.00%) |
Jul 02, 2008 | 39.79 | 39.97 | 38.46 | 38.73 | 601,554 | -1.28(-3.21%) |
Jul 01, 2008 | 40.11 | 40.40 | 39.00 | 40.02 | 719,162 | -0.44(-1.10%) |
Jun 30, 2008 | 39.95 | 41.25 | 39.12 | 40.46 | 933,107 | +0.62(+1.54%) |
Jun 27, 2008 | 41.82 | 41.85 | 39.77 | 39.85 | 1,336,028 | -1.59(-3.84%) |
Jun 26, 2008 | 43.59 | 43.86 | 41.40 | 41.44 | 555,270 | -2.61(-5.93%) |
Jun 25, 2008 | 44.31 | 44.96 | 43.49 | 44.05 | 477,707 | -0.23(-0.51%) |
Jun 24, 2008 | 43.14 | 44.98 | 42.87 | 44.28 | 662,245 | +0.78(+1.79%) |
Jun 23, 2008 | 43.66 | 44.05 | 43.25 | 43.50 | 256,279 | +0.14(+0.31%) |
Jun 20, 2008 | 44.44 | 44.50 | 42.76 | 43.36 | 650,465 | -1.35(-3.01%) |
Jun 19, 2008 | 43.54 | 44.71 | 42.82 | 44.71 | 432,085 | +1.32(+3.04%) |
Jun 18, 2008 | 43.53 | 43.57 | 42.41 | 43.39 | 596,028 | -0.27(-0.62%) |
Jun 17, 2008 | 44.17 | 44.17 | 43.37 | 43.66 | 450,001 | -0.20(-0.45%) |
Jun 16, 2008 | 42.63 | 43.90 | 41.98 | 43.86 | 611,512 | +1.10(+2.58%) |
Jun 13, 2008 | 42.57 | 43.16 | 42.09 | 42.76 | 351,352 | +0.59(+1.39%) |
Jun 12, 2008 | 42.14 | 43.21 | 42.13 | 42.17 | 327,271 | +0.28(+0.67%) |
Jun 11, 2008 | 42.74 | 43.07 | 41.88 | 41.89 | 394,993 | -1.05(-2.44%) |
Jun 10, 2008 | 43.16 | 43.56 | 42.69 | 42.94 | 379,966 | -0.71(-1.62%) |
Jun 09, 2008 | 43.69 | 44.09 | 43.32 | 43.65 | 575,771 | -0.03(-0.06%) |
Jun 06, 2008 | 45.12 | 45.12 | 43.67 | 43.67 | 419,864 | -1.66(-3.67%) |
Jun 05, 2008 | 45.04 | 45.85 | 44.54 | 45.34 | 413,620 | +0.51(+1.13%) |
Jun 04, 2008 | 44.47 | 45.23 | 44.18 | 44.83 | 202,699 | +0.04(+0.08%) |
Jun 03, 2008 | 46.03 | 46.13 | 44.42 | 44.79 | 296,273 | -1.09(-2.37%) |
Jun 02, 2008 | 46.68 | 46.79 | 45.24 | 45.88 | 354,859 | -0.71(-1.51%) |
May 30, 2008 | 45.82 | 46.70 | 45.33 | 46.58 | 498,123 | +0.90(+1.96%) |
May 29, 2008 | 44.68 | 46.16 | 44.41 | 45.69 | 699,960 | +1.61(+3.65%) |
May 28, 2008 | 44.12 | 44.26 | 43.21 | 44.08 | 261,651 | +0.23(+0.52%) |
May 27, 2008 | 43.63 | 43.95 | 43.27 | 43.85 | 209,014 | +0.10(+0.23%) |
May 26, 2008 | 44.17 | 44.40 | 43.58 | 43.75 | 0 | +0.00(+0.00%) |
May 23, 2008 | 44.17 | 44.40 | 43.58 | 43.75 | 280,318 | -0.70(-1.57%) |
May 22, 2008 | 44.58 | 45.11 | 44.19 | 44.45 | 290,017 | +0.00(+0.00%) |
May 21, 2008 | 45.51 | 45.93 | 44.12 | 44.45 | 326,852 | -0.85(-1.88%) |
May 20, 2008 | 45.42 | 45.57 | 44.73 | 45.30 | 203,748 | -0.40(-0.87%) |
May 19, 2008 | 45.22 | 46.25 | 44.35 | 45.70 | 365,762 | +0.36(+0.80%) |
May 16, 2008 | 46.17 | 46.20 | 44.88 | 45.34 | 478,265 | -0.38(-0.83%) |
May 15, 2008 | 46.58 | 46.58 | 45.67 | 45.72 | 272,380 | -0.91(-1.96%) |
May 14, 2008 | 45.90 | 47.90 | 45.58 | 46.63 | 803,941 | +0.71(+1.56%) |
May 13, 2008 | 43.85 | 46.07 | 43.85 | 45.92 | 576,741 | +2.51(+5.77%) |
May 12, 2008 | 43.45 | 43.89 | 43.11 | 43.41 | 452,115 | +0.13(+0.29%) |
May 09, 2008 | 43.47 | 43.49 | 42.61 | 43.28 | 271,277 | -0.71(-1.62%) |
May 08, 2008 | 44.25 | 44.40 | 43.54 | 44.00 | 267,514 | -0.16(-0.37%) |
May 07, 2008 | 45.01 | 45.18 | 44.11 | 44.16 | 351,840 | -0.84(-1.87%) |
May 06, 2008 | 44.10 | 45.35 | 44.07 | 45.00 | 407,763 | +0.94(+2.13%) |
May 05, 2008 | 43.85 | 44.18 | 43.38 | 44.06 | 244,738 | +0.31(+0.70%) |
May 02, 2008 | 44.89 | 44.89 | 43.44 | 43.75 | 394,469 | -0.85(-1.91%) |
May 01, 2008 | 43.07 | 44.66 | 42.97 | 44.60 | 410,109 | +1.66(+3.85%) |
Apr 30, 2008 | 42.79 | 43.63 | 42.35 | 42.95 | 369,763 | +0.40(+0.94%) |
Apr 29, 2008 | 43.35 | 43.35 | 42.19 | 42.55 | 381,907 | -0.75(-1.73%) |
Apr 28, 2008 | 43.33 | 43.55 | 42.07 | 43.30 | 464,521 | -0.01(-0.02%) |
Apr 25, 2008 | 42.05 | 43.71 | 39.79 | 43.31 | 580,337 | +0.94(+2.22%) |
Apr 24, 2008 | 42.79 | 42.85 | 41.83 | 42.37 | 302,801 | -0.13(-0.32%) |
Apr 23, 2008 | 41.94 | 42.65 | 41.65 | 42.50 | 209,855 | +0.85(+2.04%) |
Apr 22, 2008 | 42.42 | 42.42 | 41.12 | 41.66 | 278,007 | -1.00(-2.35%) |
Apr 21, 2008 | 42.80 | 43.36 | 42.51 | 42.66 | 282,875 | -0.49(-1.13%) |
Apr 18, 2008 | 41.74 | 43.32 | 41.74 | 43.15 | 288,466 | +1.99(+4.83%) |
Apr 17, 2008 | 41.51 | 41.63 | 40.97 | 41.16 | 218,759 | -0.61(-1.47%) |
Apr 16, 2008 | 41.63 | 41.85 | 41.40 | 41.77 | 291,192 | +0.45(+1.09%) |
Apr 15, 2008 | 41.57 | 41.74 | 40.94 | 41.32 | 174,354 | -0.05(-0.13%) |
Apr 14, 2008 | 41.43 | 41.60 | 41.09 | 41.38 | 221,019 | -0.09(-0.22%) |
Apr 11, 2008 | 41.48 | 42.02 | 40.96 | 41.47 | 584,727 | -0.44(-1.06%) |
Apr 10, 2008 | 40.63 | 41.93 | 40.47 | 41.91 | 295,121 | +1.18(+2.91%) |
Apr 09, 2008 | 40.81 | 41.17 | 40.47 | 40.72 | 267,892 | -0.08(-0.20%) |
Apr 08, 2008 | 40.52 | 40.82 | 40.34 | 40.81 | 320,332 | +0.13(+0.31%) |
Apr 07, 2008 | 40.47 | 40.88 | 40.34 | 40.68 | 586,173 | +0.38(+0.94%) |
Apr 04, 2008 | 39.07 | 40.66 | 38.63 | 40.30 | 383,027 | +1.09(+2.77%) |
Apr 03, 2008 | 39.02 | 39.58 | 38.81 | 39.21 | 363,723 | -0.09(-0.23%) |
Apr 02, 2008 | 38.63 | 39.83 | 38.58 | 39.30 | 504,768 | +0.48(+1.23%) |
Apr 01, 2008 | 38.01 | 38.86 | 37.35 | 38.82 | 331,499 | +1.31(+3.50%) |
Mar 31, 2008 | 35.97 | 38.35 | 35.84 | 37.51 | 684,451 | +1.74(+4.85%) |
Mar 28, 2008 | 36.45 | 36.58 | 35.72 | 35.78 | 1,001,979 | -0.68(-1.86%) |
Mar 27, 2008 | 37.31 | 37.58 | 36.36 | 36.46 | 303,967 | -0.71(-1.92%) |
Mar 26, 2008 | 37.44 | 37.62 | 36.95 | 37.17 | 306,178 | -0.47(-1.25%) |
Mar 25, 2008 | 37.41 | 38.04 | 37.17 | 37.64 | 696,724 | +0.47(+1.27%) |
Mar 24, 2008 | 36.48 | 37.40 | 36.20 | 37.17 | 684,672 | +0.87(+2.39%) |
Mar 21, 2008 | 36.44 | 36.47 | 35.42 | 36.30 | 1,187,229 | +0.00(+0.00%) |
Mar 20, 2008 | 36.44 | 36.47 | 35.42 | 36.30 | 1,187,229 | +0.41(+1.13%) |
Mar 19, 2008 | 36.59 | 37.77 | 35.89 | 35.89 | 496,365 | -0.34(-0.95%) |
Mar 18, 2008 | 35.95 | 36.47 | 35.23 | 36.24 | 763,867 | +1.33(+3.81%) |
Mar 17, 2008 | 34.59 | 35.50 | 34.05 | 34.91 | 299,389 | -0.61(-1.71%) |
Mar 14, 2008 | 36.74 | 37.00 | 35.11 | 35.51 | 311,486 | -1.23(-3.35%) |
Mar 13, 2008 | 35.77 | 36.79 | 35.33 | 36.74 | 272,237 | +0.43(+1.17%) |
Mar 12, 2008 | 36.94 | 37.09 | 36.30 | 36.32 | 354,831 | -0.54(-1.47%) |
Mar 11, 2008 | 37.98 | 38.31 | 36.34 | 36.86 | 479,668 | +0.14(+0.39%) |
Mar 10, 2008 | 37.02 | 37.27 | 36.36 | 36.72 | 340,124 | -0.30(-0.81%) |
Mar 07, 2008 | 37.38 | 37.88 | 36.91 | 37.02 | 192,398 | -0.70(-1.85%) |
Mar 06, 2008 | 38.29 | 38.44 | 37.42 | 37.71 | 275,969 | -0.81(-2.11%) |
Mar 05, 2008 | 38.71 | 38.89 | 38.04 | 38.53 | 228,998 | +0.05(+0.14%) |
Mar 04, 2008 | 38.09 | 38.75 | 37.92 | 38.47 | 262,501 | -0.05(-0.14%) |
Mar 03, 2008 | 38.13 | 38.64 | 37.88 | 38.53 | 273,018 | +0.49(+1.28%) |
Feb 29, 2008 | 38.81 | 39.11 | 37.98 | 38.04 | 292,909 | -1.43(-3.62%) |
Feb 28, 2008 | 39.84 | 39.98 | 39.11 | 39.47 | 249,122 | -0.39(-0.98%) |
Feb 27, 2008 | 39.86 | 40.30 | 39.41 | 39.86 | 190,960 | -0.33(-0.81%) |
Feb 26, 2008 | 40.07 | 40.61 | 39.60 | 40.18 | 405,862 | -0.06(-0.16%) |
Feb 25, 2008 | 39.06 | 40.24 | 38.58 | 40.24 | 397,479 | +1.27(+3.25%) |
Feb 22, 2008 | 38.49 | 39.19 | 37.76 | 38.98 | 350,883 | +0.48(+1.24%) |
Feb 21, 2008 | 40.23 | 40.39 | 38.32 | 38.50 | 411,334 | -1.35(-3.38%) |
Feb 20, 2008 | 38.98 | 39.90 | 38.36 | 39.85 | 545,077 | +0.56(+1.43%) |
Feb 19, 2008 | 39.29 | 40.33 | 39.00 | 39.29 | 323,870 | +0.59(+1.52%) |
Feb 18, 2008 | 38.82 | 38.98 | 38.13 | 38.70 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 38.82 | 38.98 | 38.13 | 38.70 | 352,066 | -0.28(-0.72%) |
Feb 14, 2008 | 39.84 | 40.35 | 38.84 | 38.98 | 405,252 | -0.70(-1.76%) |
Feb 13, 2008 | 39.97 | 40.68 | 39.49 | 39.67 | 474,582 | +0.01(+0.02%) |
Feb 12, 2008 | 37.98 | 41.41 | 37.98 | 39.67 | 1,056,144 | +2.56(+6.90%) |
Feb 11, 2008 | 37.33 | 37.33 | 36.30 | 37.11 | 355,013 | -0.04(-0.10%) |
Feb 08, 2008 | 36.72 | 37.38 | 36.49 | 37.14 | 357,374 | +0.41(+1.11%) |
Feb 07, 2008 | 36.29 | 37.03 | 36.02 | 36.74 | 620,558 | +0.31(+0.84%) |
Feb 06, 2008 | 36.94 | 37.38 | 36.27 | 36.43 | 368,099 | -0.52(-1.40%) |
Feb 05, 2008 | 37.30 | 37.63 | 36.82 | 36.94 | 349,170 | -1.04(-2.74%) |
Feb 04, 2008 | 38.06 | 38.16 | 37.22 | 37.98 | 264,602 | -0.25(-0.66%) |
Feb 01, 2008 | 37.79 | 38.71 | 37.14 | 38.24 | 443,869 | +0.52(+1.39%) |
Jan 31, 2008 | 36.38 | 38.26 | 35.36 | 37.71 | 507,316 | +0.70(+1.88%) |
Jan 30, 2008 | 37.82 | 38.39 | 36.93 | 37.02 | 443,010 | -1.00(-2.64%) |
Jan 29, 2008 | 38.39 | 38.51 | 37.39 | 38.02 | 474,795 | -0.10(-0.26%) |
Jan 28, 2008 | 39.37 | 39.51 | 37.83 | 38.12 | 537,097 | -1.41(-3.57%) |
Jan 25, 2008 | 39.45 | 40.24 | 39.01 | 39.53 | 393,531 | +0.65(+1.67%) |
Jan 24, 2008 | 39.19 | 39.86 | 38.63 | 38.88 | 337,692 | -0.13(-0.32%) |
Jan 23, 2008 | 38.14 | 39.07 | 37.08 | 39.01 | 474,911 | +0.45(+1.17%) |
Jan 22, 2008 | 37.81 | 39.14 | 37.59 | 38.55 | 469,411 | -0.90(-2.29%) |
Jan 21, 2008 | 40.30 | 40.70 | 38.61 | 39.46 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 40.30 | 40.70 | 38.61 | 39.46 | 397,415 | -0.61(-1.51%) |
Jan 17, 2008 | 42.28 | 42.33 | 39.94 | 40.06 | 322,543 | -2.08(-4.94%) |
Jan 16, 2008 | 42.26 | 42.86 | 41.68 | 42.14 | 414,209 | +0.06(+0.15%) |
Jan 15, 2008 | 42.20 | 42.73 | 41.81 | 42.08 | 363,261 | -0.56(-1.31%) |
Jan 14, 2008 | 40.56 | 42.96 | 39.93 | 42.64 | 464,542 | +1.59(+3.88%) |
Jan 11, 2008 | 42.22 | 42.34 | 40.75 | 41.05 | 234,471 | -1.55(-3.63%) |
Jan 10, 2008 | 41.66 | 43.82 | 41.49 | 42.60 | 319,115 | +0.54(+1.29%) |
Jan 09, 2008 | 41.84 | 42.11 | 40.62 | 42.05 | 391,873 | +0.04(+0.09%) |
Jan 08, 2008 | 42.97 | 43.45 | 41.88 | 42.02 | 431,900 | -0.83(-1.94%) |
Jan 07, 2008 | 43.26 | 43.41 | 42.13 | 42.85 | 275,328 | -0.22(-0.50%) |
Jan 04, 2008 | 44.64 | 44.64 | 42.76 | 43.07 | 250,935 | -2.06(-4.57%) |
Jan 03, 2008 | 44.18 | 45.13 | 44.18 | 45.13 | 289,703 | +1.11(+2.53%) |
Jan 02, 2008 | 45.25 | 45.36 | 43.65 | 44.02 | 211,527 | -1.38(-3.05%) |