Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 31.11 | 33.20 | 30.99 | 32.75 | 557,833 | +1.83(+5.91%) |
Dec 30, 2008 | 29.67 | 30.94 | 29.50 | 30.93 | 364,793 | +1.53(+5.19%) |
Dec 29, 2008 | 29.31 | 29.52 | 28.78 | 29.40 | 333,345 | +0.11(+0.38%) |
Dec 26, 2008 | 28.34 | 29.57 | 27.99 | 29.29 | 268,268 | +1.10(+3.92%) |
Dec 24, 2008 | 28.36 | 28.36 | 27.67 | 28.18 | 176,758 | -0.29(-1.03%) |
Dec 23, 2008 | 29.14 | 29.38 | 28.09 | 28.48 | 226,326 | -0.47(-1.64%) |
Dec 22, 2008 | 29.29 | 29.90 | 28.17 | 28.95 | 407,808 | -0.98(-3.28%) |
Dec 19, 2008 | 28.79 | 30.36 | 28.79 | 29.93 | 912,305 | +1.15(+3.98%) |
Dec 18, 2008 | 29.42 | 29.74 | 28.15 | 28.79 | 399,349 | -0.53(-1.82%) |
Dec 17, 2008 | 27.86 | 29.69 | 27.74 | 29.32 | 454,993 | +1.24(+4.42%) |
Dec 16, 2008 | 27.70 | 28.30 | 27.23 | 28.08 | 652,637 | +0.97(+3.56%) |
Dec 15, 2008 | 27.74 | 28.15 | 26.31 | 27.11 | 481,494 | -0.43(-1.57%) |
Dec 12, 2008 | 26.47 | 27.55 | 25.71 | 27.55 | 592,060 | +0.30(+1.11%) |
Dec 11, 2008 | 28.90 | 28.95 | 26.68 | 27.24 | 475,128 | -1.84(-6.34%) |
Dec 10, 2008 | 29.14 | 30.02 | 28.80 | 29.09 | 519,052 | -0.11(-0.38%) |
Dec 09, 2008 | 29.36 | 30.80 | 28.62 | 29.20 | 375,495 | -0.59(-2.00%) |
Dec 08, 2008 | 29.42 | 30.52 | 29.23 | 29.80 | 566,350 | +1.01(+3.50%) |
Dec 05, 2008 | 26.86 | 28.85 | 26.43 | 28.79 | 399,901 | +1.33(+4.84%) |
Dec 04, 2008 | 27.91 | 29.01 | 26.74 | 27.46 | 403,311 | -0.98(-3.46%) |
Dec 03, 2008 | 27.36 | 28.62 | 26.92 | 28.44 | 497,995 | +0.56(+2.01%) |
Dec 02, 2008 | 26.78 | 28.03 | 26.42 | 27.88 | 390,751 | +1.57(+5.96%) |
Dec 01, 2008 | 28.26 | 28.26 | 26.17 | 26.31 | 347,724 | -2.69(-9.27%) |
Nov 28, 2008 | 27.76 | 29.00 | 27.68 | 29.00 | 125,618 | +0.86(+3.06%) |
Nov 26, 2008 | 25.33 | 28.28 | 25.04 | 28.14 | 552,229 | +2.16(+8.29%) |
Nov 25, 2008 | 25.44 | 26.82 | 25.15 | 25.98 | 596,343 | +1.04(+4.18%) |
Nov 24, 2008 | 23.62 | 25.26 | 23.29 | 24.94 | 446,538 | +1.41(+6.01%) |
Nov 21, 2008 | 22.92 | 23.67 | 21.88 | 23.53 | 820,959 | +1.05(+4.68%) |
Nov 20, 2008 | 23.05 | 24.04 | 22.17 | 22.48 | 544,847 | -0.79(-3.41%) |
Nov 19, 2008 | 24.44 | 24.73 | 23.19 | 23.27 | 578,335 | -1.26(-5.13%) |
Nov 18, 2008 | 25.05 | 25.47 | 23.46 | 24.53 | 455,499 | -0.48(-1.93%) |
Nov 17, 2008 | 25.10 | 26.24 | 24.61 | 25.01 | 323,503 | -0.34(-1.33%) |
Nov 14, 2008 | 26.25 | 27.11 | 25.30 | 25.35 | 0 | -1.31(-4.92%) |
Nov 13, 2008 | 24.40 | 26.80 | 22.76 | 26.66 | 554,125 | +2.43(+10.04%) |
Nov 12, 2008 | 25.80 | 25.94 | 24.17 | 24.23 | 325,035 | -1.96(-7.47%) |
Nov 11, 2008 | 26.92 | 27.16 | 25.93 | 26.18 | 301,694 | -0.93(-3.43%) |
Nov 10, 2008 | 27.86 | 28.17 | 26.17 | 27.11 | 237,681 | +0.03(+0.10%) |
Nov 07, 2008 | 26.96 | 27.38 | 26.17 | 27.09 | 321,988 | +0.44(+1.65%) |
Nov 06, 2008 | 27.86 | 28.29 | 26.54 | 26.65 | 523,103 | -1.41(-5.04%) |
Nov 05, 2008 | 29.27 | 29.94 | 27.76 | 28.06 | 668,531 | -2.13(-7.05%) |
Nov 04, 2008 | 21.56 | 30.49 | 27.25 | 30.19 | 711,172 | +1.76(+6.19%) |
Nov 03, 2008 | 27.92 | 29.57 | 27.68 | 28.43 | 315,215 | +0.36(+1.29%) |
Oct 31, 2008 | 27.07 | 28.70 | 26.71 | 28.07 | 532,632 | +0.82(+3.01%) |
Oct 30, 2008 | 26.74 | 27.74 | 26.70 | 27.25 | 388,838 | +1.20(+4.60%) |
Oct 29, 2008 | 26.20 | 27.54 | 25.69 | 26.05 | 420,477 | +0.01(+0.03%) |
Oct 28, 2008 | 24.23 | 26.05 | 23.23 | 26.05 | 293,163 | +2.24(+9.42%) |
Oct 27, 2008 | 24.23 | 25.20 | 23.71 | 23.80 | 382,697 | -0.51(-2.09%) |
Oct 24, 2008 | 24.23 | 25.42 | 23.37 | 24.31 | 689,029 | -2.01(-7.63%) |
Oct 23, 2008 | 26.91 | 27.32 | 25.11 | 26.32 | 521,941 | -0.34(-1.29%) |
Oct 22, 2008 | 27.56 | 27.89 | 25.96 | 26.67 | 566,735 | -1.60(-5.67%) |
Oct 21, 2008 | 28.74 | 29.39 | 28.11 | 28.27 | 543,945 | -0.40(-1.38%) |
Oct 20, 2008 | 27.86 | 28.68 | 27.69 | 28.67 | 320,561 | +1.09(+3.94%) |
Oct 17, 2008 | 26.16 | 28.72 | 25.86 | 27.58 | 394,194 | +0.44(+1.62%) |
Oct 16, 2008 | 25.98 | 27.42 | 25.03 | 27.14 | 490,909 | +1.21(+4.65%) |
Oct 15, 2008 | 28.26 | 28.26 | 25.87 | 25.93 | 698,192 | -2.43(-8.57%) |
Oct 14, 2008 | 30.82 | 31.29 | 27.28 | 28.36 | 386,352 | -1.28(-4.30%) |
Oct 13, 2008 | 28.98 | 29.74 | 28.24 | 29.64 | 338,773 | +1.84(+6.60%) |
Oct 10, 2008 | 24.13 | 28.46 | 23.84 | 27.80 | 798,864 | +2.46(+9.69%) |
Oct 09, 2008 | 28.06 | 28.61 | 25.35 | 25.35 | 605,530 | -2.28(-8.27%) |
Oct 08, 2008 | 27.75 | 29.17 | 27.59 | 27.63 | 672,270 | -1.09(-3.81%) |
Oct 07, 2008 | 31.35 | 31.35 | 28.40 | 28.73 | 421,620 | -2.05(-6.67%) |
Oct 06, 2008 | 31.03 | 31.10 | 28.80 | 30.78 | 495,768 | -0.95(-2.99%) |
Oct 03, 2008 | 33.84 | 34.37 | 31.72 | 31.73 | 0 | -1.65(-4.93%) |
Oct 02, 2008 | 35.67 | 35.67 | 33.20 | 33.37 | 352,941 | -2.47(-6.88%) |
Oct 01, 2008 | 36.31 | 36.62 | 35.42 | 35.84 | 236,702 | -0.82(-2.23%) |
Sep 30, 2008 | 35.73 | 36.78 | 35.18 | 36.66 | 300,037 | +1.35(+3.83%) |
Sep 29, 2008 | 35.36 | 36.74 | 34.49 | 35.30 | 532,396 | -2.11(-5.65%) |
Sep 26, 2008 | 37.62 | 37.64 | 35.69 | 37.42 | 0 | -0.99(-2.58%) |
Sep 25, 2008 | 38.27 | 38.93 | 37.98 | 38.41 | 200,829 | +0.47(+1.23%) |
Sep 24, 2008 | 38.06 | 39.12 | 37.65 | 37.94 | 197,866 | -0.78(-2.00%) |
Sep 23, 2008 | 40.05 | 40.05 | 38.59 | 38.72 | 288,758 | -1.24(-3.11%) |
Sep 22, 2008 | 42.13 | 42.56 | 39.23 | 39.96 | 329,382 | -2.60(-6.12%) |
Sep 19, 2008 | 40.43 | 43.14 | 40.21 | 42.56 | 0 | +2.85(+7.19%) |
Sep 18, 2008 | 39.53 | 40.69 | 37.94 | 39.71 | 656,812 | +0.80(+2.06%) |
Sep 17, 2008 | 40.13 | 40.19 | 38.65 | 38.91 | 304,129 | -1.92(-4.71%) |
Sep 16, 2008 | 39.32 | 41.81 | 39.06 | 40.83 | 400,236 | +0.73(+1.83%) |
Sep 15, 2008 | 40.86 | 41.62 | 39.99 | 40.10 | 312,924 | -1.59(-3.83%) |
Sep 12, 2008 | 41.42 | 41.99 | 41.11 | 41.69 | 235,003 | -0.02(-0.04%) |
Sep 11, 2008 | 40.57 | 41.98 | 39.56 | 41.71 | 436,227 | +0.94(+2.31%) |
Sep 10, 2008 | 39.59 | 41.06 | 39.43 | 40.77 | 209,916 | +1.77(+4.53%) |
Sep 09, 2008 | 39.99 | 41.12 | 38.99 | 39.00 | 163,169 | -1.23(-3.06%) |
Sep 08, 2008 | 40.66 | 41.37 | 39.65 | 40.24 | 304,495 | +0.64(+1.61%) |
Sep 05, 2008 | 39.33 | 39.85 | 38.52 | 39.60 | 0 | +0.14(+0.35%) |
Sep 04, 2008 | 40.11 | 40.19 | 39.23 | 39.46 | 348,486 | -1.09(-2.68%) |
Sep 03, 2008 | 40.31 | 41.24 | 40.03 | 40.55 | 331,882 | +0.14(+0.34%) |
Sep 02, 2008 | 41.19 | 41.94 | 39.91 | 40.41 | 223,669 | -0.07(-0.17%) |
Aug 29, 2008 | 40.40 | 40.89 | 40.25 | 40.48 | 0 | -0.01(-0.02%) |
Aug 28, 2008 | 39.74 | 40.98 | 39.74 | 40.49 | 189,142 | +0.80(+2.02%) |
Aug 27, 2008 | 39.34 | 40.41 | 39.10 | 39.68 | 237,069 | +0.43(+1.10%) |
Aug 26, 2008 | 39.23 | 39.26 | 38.62 | 39.25 | 264,611 | -0.07(-0.18%) |
Aug 25, 2008 | 40.60 | 40.60 | 38.74 | 39.32 | 470,154 | -1.34(-3.31%) |
Aug 22, 2008 | 40.39 | 40.92 | 39.28 | 40.67 | 0 | +0.52(+1.29%) |
Aug 21, 2008 | 40.56 | 40.98 | 39.84 | 40.15 | 174,478 | -0.85(-2.08%) |
Aug 20, 2008 | 40.49 | 41.35 | 40.17 | 41.00 | 162,010 | +0.47(+1.15%) |
Aug 19, 2008 | 41.38 | 41.62 | 39.80 | 40.54 | 339,628 | -1.19(-2.85%) |
Aug 18, 2008 | 42.65 | 42.85 | 41.18 | 41.73 | 251,681 | -0.49(-1.16%) |
Aug 15, 2008 | 42.46 | 43.14 | 41.55 | 42.22 | 0 | +0.36(+0.87%) |
Aug 14, 2008 | 41.42 | 42.33 | 41.04 | 41.86 | 210,599 | +0.23(+0.56%) |
Aug 13, 2008 | 40.51 | 41.97 | 40.37 | 41.62 | 297,789 | +0.97(+2.37%) |
Aug 12, 2008 | 40.72 | 41.38 | 40.45 | 40.66 | 249,242 | -0.39(-0.95%) |
Aug 11, 2008 | 38.63 | 41.91 | 38.48 | 41.05 | 368,724 | +2.41(+6.25%) |
Aug 08, 2008 | 37.50 | 38.79 | 37.50 | 38.63 | 486,842 | +1.09(+2.89%) |
Aug 07, 2008 | 37.41 | 37.88 | 37.08 | 37.55 | 249,355 | -0.28(-0.73%) |
Aug 06, 2008 | 37.53 | 37.88 | 37.12 | 37.82 | 220,559 | +0.12(+0.32%) |
Aug 05, 2008 | 36.16 | 37.88 | 35.80 | 37.70 | 460,322 | +1.85(+5.17%) |
Aug 04, 2008 | 37.09 | 37.09 | 34.94 | 35.85 | 642,811 | -0.97(-2.62%) |
Aug 01, 2008 | 36.15 | 36.99 | 35.59 | 36.81 | 334,580 | +0.82(+2.28%) |
Jul 31, 2008 | 36.02 | 36.72 | 35.38 | 35.99 | 345,835 | -0.44(-1.21%) |
Jul 30, 2008 | 36.93 | 36.93 | 35.82 | 36.43 | 337,674 | -0.24(-0.66%) |
Jul 29, 2008 | 36.68 | 37.65 | 32.92 | 36.68 | 1,278,600 | -2.38(-6.09%) |
Jul 28, 2008 | 40.54 | 40.72 | 38.47 | 39.06 | 656,240 | -1.68(-4.13%) |
Jul 25, 2008 | 40.08 | 40.90 | 40.08 | 40.74 | 366,164 | +0.92(+2.32%) |
Jul 24, 2008 | 42.21 | 42.21 | 39.62 | 39.81 | 367,272 | -2.40(-5.68%) |
Jul 23, 2008 | 40.86 | 42.21 | 40.86 | 42.21 | 259,376 | +1.09(+2.64%) |
Jul 22, 2008 | 40.45 | 41.31 | 39.94 | 41.12 | 390,923 | +0.54(+1.34%) |
Jul 21, 2008 | 39.36 | 40.71 | 39.35 | 40.58 | 415,550 | +1.45(+3.70%) |
Jul 18, 2008 | 39.06 | 39.65 | 38.48 | 39.13 | 288,517 | +0.45(+1.16%) |
Jul 17, 2008 | 38.17 | 38.93 | 37.67 | 38.68 | 317,237 | +0.60(+1.58%) |
Jul 16, 2008 | 36.45 | 38.12 | 36.30 | 38.08 | 274,548 | +1.70(+4.67%) |
Jul 15, 2008 | 35.74 | 37.06 | 35.01 | 36.38 | 356,978 | +0.06(+0.17%) |
Jul 14, 2008 | 36.89 | 36.96 | 35.84 | 36.32 | 291,581 | -0.14(-0.38%) |
Jul 11, 2008 | 35.31 | 36.64 | 35.23 | 36.46 | 278,255 | +0.56(+1.56%) |
Jul 10, 2008 | 35.19 | 35.93 | 34.66 | 35.90 | 467,348 | +0.70(+1.98%) |
Jul 09, 2008 | 36.52 | 36.52 | 34.99 | 35.20 | 601,583 | -1.03(-2.86%) |
Jul 08, 2008 | 35.24 | 36.30 | 35.02 | 36.24 | 423,084 | +1.03(+2.91%) |
Jul 07, 2008 | 34.96 | 35.84 | 34.57 | 35.21 | 359,593 | +0.55(+1.59%) |
Jul 04, 2008 | 34.50 | 35.13 | 33.76 | 34.66 | 144,079 | +0.00(+0.00%) |
Jul 03, 2008 | 34.50 | 35.13 | 33.76 | 34.66 | 144,079 | +0.22(+0.63%) |
Jul 02, 2008 | 36.37 | 36.62 | 34.18 | 34.44 | 466,385 | -1.84(-5.06%) |
Jul 01, 2008 | 36.00 | 36.39 | 35.29 | 36.28 | 297,388 | -0.15(-0.40%) |
Jun 30, 2008 | 36.51 | 37.39 | 36.00 | 36.43 | 310,485 | -0.08(-0.21%) |
Jun 27, 2008 | 37.28 | 37.30 | 36.31 | 36.50 | 415,022 | -0.76(-2.04%) |
Jun 26, 2008 | 38.76 | 38.93 | 36.81 | 37.26 | 589,703 | -2.21(-5.59%) |
Jun 25, 2008 | 39.28 | 39.62 | 38.89 | 39.47 | 404,089 | +0.28(+0.70%) |
Jun 24, 2008 | 39.30 | 39.84 | 38.86 | 39.19 | 210,772 | -0.36(-0.92%) |
Jun 23, 2008 | 40.09 | 40.28 | 39.35 | 39.56 | 148,583 | -0.36(-0.91%) |
Jun 20, 2008 | 39.68 | 40.07 | 39.23 | 39.92 | 445,006 | +0.01(+0.02%) |
Jun 19, 2008 | 40.13 | 40.42 | 39.69 | 39.91 | 278,579 | -0.10(-0.26%) |
Jun 18, 2008 | 39.81 | 40.13 | 39.23 | 40.01 | 234,454 | +0.16(+0.41%) |
Jun 17, 2008 | 40.23 | 40.23 | 39.36 | 39.85 | 228,412 | -0.16(-0.41%) |
Jun 16, 2008 | 40.07 | 40.12 | 39.61 | 40.01 | 261,445 | -0.14(-0.34%) |
Jun 13, 2008 | 40.31 | 40.31 | 39.49 | 40.15 | 231,647 | +0.53(+1.35%) |
Jun 12, 2008 | 40.00 | 40.67 | 39.31 | 39.62 | 230,008 | -0.13(-0.33%) |
Jun 11, 2008 | 40.07 | 40.38 | 38.99 | 39.74 | 382,844 | -0.35(-0.88%) |
Jun 10, 2008 | 39.90 | 40.87 | 39.21 | 40.10 | 515,130 | +0.79(+2.02%) |
Jun 09, 2008 | 39.56 | 39.57 | 38.94 | 39.31 | 382,779 | -0.33(-0.83%) |
Jun 06, 2008 | 40.80 | 40.86 | 39.63 | 39.63 | 286,240 | -1.35(-3.30%) |
Jun 05, 2008 | 40.06 | 41.31 | 40.05 | 40.99 | 269,077 | +0.86(+2.15%) |
Jun 04, 2008 | 39.82 | 40.88 | 39.49 | 40.12 | 332,047 | +0.48(+1.22%) |
Jun 03, 2008 | 39.87 | 40.24 | 39.24 | 39.64 | 209,617 | +0.05(+0.13%) |
Jun 02, 2008 | 39.96 | 39.96 | 39.06 | 39.59 | 360,789 | -0.50(-1.25%) |
May 30, 2008 | 40.15 | 40.36 | 39.62 | 40.09 | 269,175 | +0.00(+0.00%) |
May 29, 2008 | 39.66 | 40.79 | 39.60 | 40.09 | 186,718 | +0.31(+0.78%) |
May 28, 2008 | 39.91 | 39.95 | 39.55 | 39.78 | 139,311 | -0.04(-0.11%) |
May 27, 2008 | 39.23 | 39.96 | 38.71 | 39.82 | 301,948 | +0.59(+1.49%) |
May 26, 2008 | 40.31 | 40.31 | 39.23 | 39.24 | 0 | +0.00(+0.00%) |
May 23, 2008 | 40.31 | 40.31 | 39.23 | 39.24 | 238,998 | -0.81(-2.02%) |
May 22, 2008 | 40.03 | 40.89 | 39.80 | 40.05 | 279,786 | +0.14(+0.35%) |
May 21, 2008 | 40.08 | 40.51 | 39.56 | 39.91 | 418,714 | -0.09(-0.22%) |
May 20, 2008 | 39.76 | 40.05 | 39.33 | 39.99 | 197,633 | +0.12(+0.30%) |
May 19, 2008 | 39.88 | 40.91 | 39.70 | 39.87 | 200,589 | -0.22(-0.56%) |
May 16, 2008 | 40.41 | 40.76 | 39.62 | 40.10 | 192,084 | +0.01(+0.02%) |
May 15, 2008 | 39.27 | 40.11 | 38.87 | 40.09 | 178,393 | +0.74(+1.88%) |
May 14, 2008 | 39.54 | 40.20 | 39.31 | 39.35 | 206,712 | -0.37(-0.93%) |
May 13, 2008 | 39.87 | 39.98 | 39.23 | 39.72 | 245,168 | -0.01(-0.02%) |
May 12, 2008 | 38.25 | 40.12 | 37.89 | 39.73 | 556,788 | +1.68(+4.42%) |
May 09, 2008 | 37.76 | 38.46 | 37.76 | 38.05 | 128,548 | +0.10(+0.27%) |
May 08, 2008 | 37.62 | 38.54 | 37.34 | 37.94 | 477,313 | +0.33(+0.87%) |
May 07, 2008 | 37.37 | 37.93 | 37.36 | 37.62 | 401,367 | +0.22(+0.60%) |
May 06, 2008 | 37.32 | 38.16 | 36.89 | 37.39 | 330,872 | -0.23(-0.62%) |
May 05, 2008 | 36.61 | 38.16 | 36.57 | 37.62 | 641,855 | +1.17(+3.22%) |
May 02, 2008 | 36.75 | 37.27 | 35.96 | 36.45 | 603,049 | -0.30(-0.82%) |
May 01, 2008 | 34.49 | 37.87 | 34.44 | 36.75 | 1,482,496 | +4.78(+14.94%) |
Apr 30, 2008 | 32.36 | 32.79 | 31.90 | 31.98 | 407,357 | -0.16(-0.48%) |
Apr 29, 2008 | 32.65 | 32.77 | 32.08 | 32.13 | 243,325 | -0.49(-1.51%) |
Apr 28, 2008 | 31.68 | 32.76 | 31.54 | 32.62 | 400,130 | +0.94(+2.97%) |
Apr 25, 2008 | 31.49 | 31.88 | 31.09 | 31.68 | 290,548 | +0.37(+1.18%) |
Apr 24, 2008 | 30.97 | 31.56 | 30.36 | 31.31 | 358,623 | +0.20(+0.64%) |
Apr 23, 2008 | 32.36 | 32.36 | 29.45 | 31.11 | 910,164 | -1.33(-4.09%) |
Apr 22, 2008 | 32.99 | 33.04 | 32.05 | 32.44 | 205,588 | -0.78(-2.34%) |
Apr 21, 2008 | 33.25 | 33.48 | 33.03 | 33.22 | 179,041 | -0.23(-0.70%) |
Apr 18, 2008 | 33.25 | 33.72 | 33.21 | 33.45 | 305,288 | +0.77(+2.35%) |
Apr 17, 2008 | 32.16 | 32.97 | 32.10 | 32.68 | 353,435 | +0.32(+0.99%) |
Apr 16, 2008 | 31.80 | 32.49 | 31.75 | 32.36 | 367,769 | +0.98(+3.13%) |
Apr 15, 2008 | 31.14 | 31.68 | 31.11 | 31.38 | 365,130 | +0.50(+1.62%) |
Apr 14, 2008 | 30.81 | 31.22 | 30.60 | 30.88 | 204,832 | -0.10(-0.33%) |
Apr 11, 2008 | 31.30 | 31.35 | 30.83 | 30.99 | 287,771 | -0.81(-2.55%) |
Apr 10, 2008 | 31.67 | 31.86 | 31.26 | 31.80 | 283,781 | +0.18(+0.57%) |
Apr 09, 2008 | 32.11 | 32.44 | 31.35 | 31.61 | 331,035 | -0.52(-1.61%) |
Apr 08, 2008 | 32.81 | 32.81 | 31.86 | 32.13 | 519,215 | -0.97(-2.92%) |
Apr 07, 2008 | 33.71 | 33.93 | 32.92 | 33.10 | 538,193 | -0.58(-1.72%) |
Apr 04, 2008 | 32.99 | 34.10 | 32.74 | 33.68 | 336,215 | +0.66(+2.01%) |
Apr 03, 2008 | 32.57 | 33.35 | 32.53 | 33.01 | 283,827 | +0.08(+0.24%) |
Apr 02, 2008 | 32.71 | 33.47 | 32.63 | 32.93 | 244,043 | +0.44(+1.35%) |
Apr 01, 2008 | 32.24 | 32.53 | 31.55 | 32.49 | 350,162 | +0.91(+2.89%) |
Mar 31, 2008 | 30.84 | 31.86 | 30.80 | 31.58 | 307,025 | +0.60(+1.95%) |
Mar 28, 2008 | 31.49 | 31.74 | 30.82 | 30.98 | 1,532,675 | -0.59(-1.86%) |
Mar 27, 2008 | 32.59 | 32.63 | 31.49 | 31.56 | 442,154 | -1.03(-3.15%) |
Mar 26, 2008 | 32.42 | 32.66 | 31.78 | 32.59 | 388,914 | -0.09(-0.29%) |
Mar 25, 2008 | 32.61 | 32.89 | 31.93 | 32.68 | 309,693 | +0.14(+0.42%) |
Mar 24, 2008 | 30.80 | 32.93 | 30.55 | 32.55 | 537,542 | +1.83(+5.95%) |
Mar 21, 2008 | 31.49 | 31.54 | 30.57 | 30.72 | 848,351 | +0.00(+0.00%) |
Mar 20, 2008 | 31.49 | 31.54 | 30.57 | 30.72 | 848,351 | -0.10(-0.34%) |
Mar 19, 2008 | 31.80 | 32.11 | 30.82 | 30.82 | 234,879 | -0.68(-2.16%) |
Mar 18, 2008 | 30.80 | 31.50 | 30.32 | 31.50 | 338,459 | +1.53(+5.09%) |
Mar 17, 2008 | 29.14 | 30.52 | 29.14 | 29.98 | 342,286 | +0.03(+0.12%) |
Mar 14, 2008 | 31.01 | 31.01 | 29.56 | 29.94 | 339,502 | -0.86(-2.80%) |
Mar 13, 2008 | 29.35 | 30.85 | 29.30 | 30.80 | 383,347 | +0.97(+3.27%) |
Mar 12, 2008 | 30.35 | 30.55 | 29.82 | 29.83 | 303,604 | -0.40(-1.31%) |
Mar 11, 2008 | 30.18 | 30.48 | 29.42 | 30.23 | 374,183 | +0.94(+3.21%) |
Mar 10, 2008 | 30.26 | 30.30 | 29.23 | 29.29 | 303,430 | -0.92(-3.05%) |
Mar 07, 2008 | 30.40 | 31.02 | 30.20 | 30.21 | 318,160 | -0.66(-2.15%) |
Mar 06, 2008 | 31.43 | 31.51 | 30.74 | 30.87 | 330,455 | -0.80(-2.53%) |
Mar 05, 2008 | 32.23 | 32.44 | 31.30 | 31.68 | 247,439 | -0.28(-0.86%) |
Mar 04, 2008 | 31.43 | 32.17 | 31.37 | 31.95 | 411,184 | +0.14(+0.43%) |
Mar 03, 2008 | 31.83 | 32.00 | 31.24 | 31.81 | 345,322 | -0.02(-0.05%) |
Feb 29, 2008 | 32.53 | 32.74 | 31.69 | 31.83 | 390,364 | -1.03(-3.12%) |
Feb 28, 2008 | 33.15 | 33.28 | 32.40 | 32.86 | 268,169 | -0.49(-1.47%) |
Feb 27, 2008 | 33.57 | 34.30 | 33.33 | 33.35 | 316,884 | -0.72(-2.10%) |
Feb 26, 2008 | 33.38 | 34.48 | 33.23 | 34.06 | 329,759 | +0.52(+1.54%) |
Feb 25, 2008 | 32.55 | 33.84 | 32.38 | 33.55 | 304,705 | +0.95(+2.91%) |
Feb 22, 2008 | 33.13 | 33.39 | 32.12 | 32.60 | 286,263 | -0.41(-1.23%) |
Feb 21, 2008 | 33.75 | 34.43 | 32.85 | 33.00 | 299,129 | -0.45(-1.34%) |
Feb 20, 2008 | 32.58 | 33.51 | 32.17 | 33.45 | 343,446 | +0.77(+2.35%) |
Feb 19, 2008 | 32.66 | 33.05 | 32.34 | 32.68 | 368,152 | +0.58(+1.80%) |
Feb 18, 2008 | 31.96 | 32.25 | 31.68 | 32.11 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 31.96 | 32.25 | 31.68 | 32.11 | 322,452 | -0.10(-0.32%) |
Feb 14, 2008 | 32.96 | 33.09 | 32.02 | 32.21 | 518,939 | -0.80(-2.43%) |
Feb 13, 2008 | 31.90 | 33.49 | 31.80 | 33.01 | 685,269 | +1.56(+4.96%) |
Feb 12, 2008 | 31.44 | 32.03 | 31.24 | 31.45 | 262,253 | +0.26(+0.83%) |
Feb 11, 2008 | 30.93 | 31.44 | 30.74 | 31.19 | 260,136 | +0.19(+0.61%) |
Feb 08, 2008 | 31.72 | 31.72 | 30.85 | 31.00 | 421,219 | -0.38(-1.21%) |
Feb 07, 2008 | 31.13 | 31.95 | 30.37 | 31.38 | 732,198 | -0.74(-2.31%) |
Feb 06, 2008 | 32.85 | 33.68 | 32.05 | 32.12 | 930,530 | +0.25(+0.78%) |
Feb 05, 2008 | 33.02 | 33.02 | 31.63 | 31.87 | 415,476 | -1.15(-3.47%) |
Feb 04, 2008 | 33.76 | 33.81 | 32.59 | 33.02 | 450,528 | -0.96(-2.82%) |
Feb 01, 2008 | 32.76 | 33.98 | 32.61 | 33.98 | 304,968 | +1.28(+3.93%) |
Jan 31, 2008 | 30.93 | 33.05 | 30.70 | 32.69 | 535,874 | +1.22(+3.86%) |
Jan 30, 2008 | 31.51 | 32.83 | 31.34 | 31.48 | 273,388 | -0.01(-0.03%) |
Jan 29, 2008 | 31.19 | 31.74 | 31.04 | 31.49 | 324,772 | +0.50(+1.61%) |
Jan 28, 2008 | 30.92 | 31.03 | 30.19 | 30.99 | 306,540 | +0.07(+0.22%) |
Jan 25, 2008 | 30.99 | 31.46 | 30.71 | 30.92 | 363,396 | +0.58(+1.90%) |
Jan 24, 2008 | 30.69 | 31.04 | 29.95 | 30.34 | 454,215 | -0.20(-0.65%) |
Jan 23, 2008 | 29.52 | 30.55 | 28.61 | 30.54 | 824,457 | +0.60(+2.02%) |
Jan 22, 2008 | 28.41 | 30.38 | 28.41 | 29.93 | 480,058 | +0.67(+2.30%) |
Jan 21, 2008 | 29.64 | 30.66 | 29.01 | 29.26 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 29.64 | 30.66 | 29.01 | 29.26 | 379,171 | -0.36(-1.22%) |
Jan 17, 2008 | 30.93 | 31.92 | 29.41 | 29.62 | 456,420 | -1.19(-3.86%) |
Jan 16, 2008 | 30.99 | 31.56 | 30.52 | 30.81 | 367,572 | -0.17(-0.56%) |
Jan 15, 2008 | 31.04 | 31.17 | 30.22 | 30.99 | 332,791 | -0.48(-1.53%) |
Jan 14, 2008 | 31.91 | 32.16 | 31.04 | 31.47 | 634,349 | -0.22(-0.68%) |
Jan 11, 2008 | 33.05 | 33.27 | 31.54 | 31.68 | 497,365 | -1.57(-4.72%) |
Jan 10, 2008 | 32.76 | 33.61 | 32.72 | 33.25 | 604,540 | +0.10(+0.31%) |
Jan 09, 2008 | 34.49 | 34.81 | 32.86 | 33.15 | 535,526 | -1.35(-3.92%) |
Jan 08, 2008 | 35.24 | 35.86 | 33.98 | 34.50 | 256,106 | -0.68(-1.94%) |
Jan 07, 2008 | 35.06 | 35.63 | 34.52 | 35.18 | 259,353 | +0.35(+1.01%) |
Jan 04, 2008 | 36.60 | 36.91 | 34.83 | 34.83 | 290,711 | -2.19(-5.92%) |
Jan 03, 2008 | 38.33 | 38.55 | 36.91 | 37.02 | 227,920 | -1.31(-3.42%) |
Jan 02, 2008 | 38.62 | 38.97 | 37.78 | 38.33 | 233,564 | -0.42(-1.09%) |