Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 34.06 | 34.78 | 34.04 | 34.53 | 1,508,594 | +0.59(+1.75%) |
Dec 30, 2008 | 33.66 | 34.14 | 33.47 | 33.94 | 1,319,237 | +0.57(+1.71%) |
Dec 29, 2008 | 33.15 | 33.51 | 32.95 | 33.37 | 1,338,011 | +0.16(+0.49%) |
Dec 26, 2008 | 33.30 | 33.45 | 32.68 | 33.21 | 798,025 | +0.09(+0.28%) |
Dec 24, 2008 | 32.71 | 33.33 | 32.29 | 33.12 | 602,273 | +0.90(+2.78%) |
Dec 23, 2008 | 32.78 | 32.78 | 31.99 | 32.22 | 1,276,778 | -0.06(-0.18%) |
Dec 22, 2008 | 32.75 | 32.75 | 31.77 | 32.28 | 1,481,526 | -0.34(-1.04%) |
Dec 19, 2008 | 32.59 | 33.31 | 32.28 | 32.61 | 1,960,680 | +0.17(+0.52%) |
Dec 18, 2008 | 32.52 | 32.90 | 32.22 | 32.44 | 2,287,560 | -0.08(-0.24%) |
Dec 17, 2008 | 32.88 | 33.00 | 31.98 | 32.52 | 2,563,529 | -0.52(-1.56%) |
Dec 16, 2008 | 32.06 | 33.13 | 31.80 | 33.04 | 1,855,157 | +1.16(+3.65%) |
Dec 15, 2008 | 32.14 | 32.64 | 31.60 | 31.87 | 1,522,705 | -0.30(-0.94%) |
Dec 12, 2008 | 31.14 | 32.23 | 31.03 | 32.18 | 1,766,797 | +0.44(+1.40%) |
Dec 11, 2008 | 31.15 | 32.35 | 31.09 | 31.73 | 2,223,118 | +0.27(+0.85%) |
Dec 10, 2008 | 29.00 | 31.58 | 29.00 | 31.46 | 2,511,026 | +2.20(+7.53%) |
Dec 09, 2008 | 29.19 | 30.00 | 29.08 | 29.26 | 2,202,696 | -0.04(-0.12%) |
Dec 08, 2008 | 29.37 | 29.63 | 28.55 | 29.30 | 2,492,587 | +0.32(+1.10%) |
Dec 05, 2008 | 27.98 | 29.10 | 27.53 | 28.98 | 1,797,075 | +0.69(+2.45%) |
Dec 04, 2008 | 29.78 | 29.78 | 27.90 | 28.29 | 2,051,630 | -0.84(-2.88%) |
Dec 03, 2008 | 28.32 | 29.70 | 28.05 | 29.13 | 3,085,385 | -0.66(-2.20%) |
Dec 02, 2008 | 30.08 | 30.63 | 29.02 | 29.78 | 2,896,511 | -0.03(-0.09%) |
Dec 01, 2008 | 30.89 | 30.91 | 29.69 | 29.81 | 2,318,152 | -1.58(-5.04%) |
Nov 28, 2008 | 31.72 | 32.38 | 31.09 | 31.39 | 1,382,242 | +0.11(+0.36%) |
Nov 26, 2008 | 30.23 | 31.40 | 30.11 | 31.28 | 2,520,016 | +0.61(+1.98%) |
Nov 25, 2008 | 31.69 | 31.76 | 29.77 | 30.67 | 3,239,919 | -0.70(-2.23%) |
Nov 24, 2008 | 31.21 | 31.77 | 30.47 | 31.37 | 2,843,072 | +0.80(+2.61%) |
Nov 21, 2008 | 30.67 | 30.81 | 28.72 | 30.57 | 3,974,733 | +0.56(+1.86%) |
Nov 20, 2008 | 30.87 | 31.94 | 29.85 | 30.02 | 5,251,512 | -0.88(-2.83%) |
Nov 19, 2008 | 30.32 | 31.47 | 29.50 | 30.89 | 3,022,640 | +0.52(+1.70%) |
Nov 18, 2008 | 28.77 | 30.38 | 28.72 | 30.38 | 2,955,461 | +0.93(+3.16%) |
Nov 17, 2008 | 30.02 | 30.03 | 28.60 | 29.44 | 2,655,729 | -0.59(-1.97%) |
Nov 14, 2008 | 29.56 | 30.68 | 29.30 | 30.04 | 2,871,202 | -0.43(-1.41%) |
Nov 13, 2008 | 28.44 | 30.47 | 27.88 | 30.47 | 2,807,036 | +2.03(+7.12%) |
Nov 12, 2008 | 29.06 | 29.08 | 27.89 | 28.44 | 1,840,407 | -1.05(-3.57%) |
Nov 11, 2008 | 29.55 | 30.16 | 28.82 | 29.49 | 1,928,102 | -0.34(-1.14%) |
Nov 10, 2008 | 29.81 | 30.69 | 29.26 | 29.83 | 1,681,647 | -0.12(-0.40%) |
Nov 07, 2008 | 29.93 | 30.00 | 29.07 | 29.95 | 1,487,170 | +0.60(+2.04%) |
Nov 06, 2008 | 30.74 | 30.74 | 29.18 | 29.35 | 3,101,643 | -0.14(-0.48%) |
Nov 05, 2008 | 26.78 | 30.27 | 26.74 | 29.49 | 6,176,675 | +2.26(+8.29%) |
Nov 04, 2008 | 26.51 | 27.39 | 26.03 | 27.23 | 3,405,043 | +1.40(+5.41%) |
Nov 03, 2008 | 27.51 | 27.51 | 25.51 | 25.84 | 3,186,789 | -0.54(-2.03%) |
Oct 31, 2008 | 27.59 | 27.84 | 25.82 | 26.37 | 2,966,233 | -1.19(-4.33%) |
Oct 30, 2008 | 27.59 | 28.82 | 27.27 | 27.57 | 1,834,391 | +0.44(+1.64%) |
Oct 29, 2008 | 27.19 | 27.95 | 26.81 | 27.12 | 1,628,425 | -0.30(-1.08%) |
Oct 28, 2008 | 25.35 | 27.42 | 24.71 | 27.42 | 3,557,861 | +2.42(+9.69%) |
Oct 27, 2008 | 26.66 | 26.71 | 25.00 | 25.00 | 2,890,452 | -1.93(-7.16%) |
Oct 24, 2008 | 26.84 | 27.45 | 25.14 | 26.92 | 2,568,422 | -1.42(-5.01%) |
Oct 23, 2008 | 27.28 | 28.72 | 27.28 | 28.34 | 3,993,165 | +0.78(+2.84%) |
Oct 22, 2008 | 26.98 | 27.69 | 26.42 | 27.56 | 3,022,648 | +0.16(+0.59%) |
Oct 21, 2008 | 27.64 | 28.03 | 27.03 | 27.40 | 2,204,570 | -0.52(-1.87%) |
Oct 20, 2008 | 27.56 | 27.93 | 26.92 | 27.92 | 1,660,418 | +0.73(+2.70%) |
Oct 17, 2008 | 25.92 | 27.86 | 25.92 | 27.19 | 2,310,702 | +0.06(+0.23%) |
Oct 16, 2008 | 25.48 | 27.37 | 25.35 | 27.12 | 2,510,627 | +1.72(+6.75%) |
Oct 15, 2008 | 27.64 | 27.64 | 25.29 | 25.41 | 2,362,785 | -2.52(-9.02%) |
Oct 14, 2008 | 30.40 | 30.40 | 27.14 | 27.93 | 2,640,874 | -1.44(-4.90%) |
Oct 13, 2008 | 27.57 | 29.37 | 26.62 | 29.37 | 3,409,813 | +2.82(+10.64%) |
Oct 10, 2008 | 28.24 | 29.09 | 25.49 | 26.54 | 4,241,310 | -2.05(-7.16%) |
Oct 09, 2008 | 29.95 | 30.37 | 28.46 | 28.59 | 2,835,365 | -1.38(-4.62%) |
Oct 08, 2008 | 30.38 | 31.13 | 29.08 | 29.97 | 2,395,332 | -0.83(-2.68%) |
Oct 07, 2008 | 32.10 | 32.25 | 30.80 | 30.80 | 2,371,170 | -1.01(-3.17%) |
Oct 06, 2008 | 31.27 | 32.91 | 31.18 | 31.81 | 3,008,505 | -0.93(-2.85%) |
Oct 03, 2008 | 33.03 | 33.84 | 32.65 | 32.74 | 2,930,629 | -0.08(-0.26%) |
Oct 02, 2008 | 33.61 | 33.80 | 32.42 | 32.83 | 1,532,799 | -0.88(-2.60%) |
Oct 01, 2008 | 32.68 | 33.84 | 32.57 | 33.70 | 1,763,194 | +0.70(+2.12%) |
Sep 30, 2008 | 31.99 | 33.05 | 31.72 | 33.00 | 1,928,619 | +1.38(+4.38%) |
Sep 29, 2008 | 32.64 | 33.55 | 31.25 | 31.62 | 3,446,588 | -1.14(-3.49%) |
Sep 26, 2008 | 32.47 | 33.00 | 32.47 | 32.76 | 0 | +0.10(+0.30%) |
Sep 25, 2008 | 32.95 | 33.04 | 32.17 | 32.66 | 2,168,230 | -0.11(-0.34%) |
Sep 24, 2008 | 33.19 | 33.30 | 32.24 | 32.78 | 1,608,068 | -0.29(-0.88%) |
Sep 23, 2008 | 33.18 | 33.85 | 33.04 | 33.07 | 1,226,263 | -0.08(-0.26%) |
Sep 22, 2008 | 33.60 | 33.98 | 33.02 | 33.15 | 1,381,356 | -0.56(-1.67%) |
Sep 19, 2008 | 35.23 | 35.61 | 33.39 | 33.72 | 0 | -0.64(-1.87%) |
Sep 18, 2008 | 33.91 | 34.68 | 33.62 | 34.36 | 2,364,418 | +0.47(+1.40%) |
Sep 17, 2008 | 34.15 | 34.57 | 33.73 | 33.88 | 2,330,538 | -0.60(-1.74%) |
Sep 16, 2008 | 34.21 | 34.93 | 33.33 | 34.48 | 2,108,421 | +0.38(+1.12%) |
Sep 15, 2008 | 32.88 | 35.25 | 32.88 | 34.10 | 2,101,283 | -0.50(-1.45%) |
Sep 12, 2008 | 34.34 | 34.65 | 34.04 | 34.60 | 1,368,298 | +0.04(+0.12%) |
Sep 11, 2008 | 34.22 | 34.56 | 33.67 | 34.56 | 2,120,261 | +0.20(+0.58%) |
Sep 10, 2008 | 35.04 | 35.04 | 34.22 | 34.36 | 2,407,775 | -0.58(-1.66%) |
Sep 09, 2008 | 34.41 | 35.39 | 34.21 | 34.94 | 3,062,972 | +0.67(+1.96%) |
Sep 08, 2008 | 33.46 | 35.16 | 33.46 | 34.27 | 2,189,725 | +0.18(+0.52%) |
Sep 05, 2008 | 33.24 | 34.17 | 32.99 | 34.10 | 0 | +0.81(+2.44%) |
Sep 04, 2008 | 33.87 | 34.01 | 33.08 | 33.28 | 1,793,583 | -0.44(-1.30%) |
Sep 03, 2008 | 34.02 | 34.02 | 33.36 | 33.72 | 2,360,791 | -0.32(-0.95%) |
Sep 02, 2008 | 33.98 | 34.59 | 33.79 | 34.05 | 1,745,810 | +0.41(+1.22%) |
Aug 29, 2008 | 34.61 | 34.61 | 33.55 | 33.64 | 1,038,180 | -1.01(-2.91%) |
Aug 28, 2008 | 34.36 | 34.82 | 33.96 | 34.65 | 1,040,715 | +0.42(+1.24%) |
Aug 27, 2008 | 33.58 | 34.49 | 33.35 | 34.22 | 1,803,061 | +0.59(+1.76%) |
Aug 26, 2008 | 34.08 | 34.13 | 33.50 | 33.63 | 1,284,721 | -0.34(-1.00%) |
Aug 25, 2008 | 33.97 | 34.36 | 33.68 | 33.97 | 1,546,537 | -0.13(-0.37%) |
Aug 22, 2008 | 34.34 | 34.53 | 33.69 | 34.10 | 2,093,805 | -0.20(-0.60%) |
Aug 21, 2008 | 33.22 | 34.59 | 33.04 | 34.30 | 2,729,235 | +0.30(+0.87%) |
Aug 20, 2008 | 34.27 | 34.27 | 33.60 | 34.00 | 1,412,062 | -0.13(-0.39%) |
Aug 19, 2008 | 34.59 | 34.89 | 34.05 | 34.14 | 2,297,763 | -0.50(-1.45%) |
Aug 18, 2008 | 35.05 | 35.44 | 34.50 | 34.64 | 1,963,870 | -0.39(-1.11%) |
Aug 15, 2008 | 34.77 | 35.18 | 34.57 | 35.03 | 0 | +0.09(+0.26%) |
Aug 14, 2008 | 34.95 | 35.10 | 34.48 | 34.94 | 2,077,005 | -0.20(-0.58%) |
Aug 13, 2008 | 34.95 | 35.37 | 34.80 | 35.14 | 2,221,162 | -0.10(-0.28%) |
Aug 12, 2008 | 34.45 | 35.66 | 34.18 | 35.24 | 2,947,277 | +0.56(+1.63%) |
Aug 11, 2008 | 35.07 | 35.64 | 34.24 | 34.68 | 4,160,982 | -0.56(-1.58%) |
Aug 08, 2008 | 34.89 | 35.28 | 34.87 | 35.23 | 2,580,577 | +0.15(+0.42%) |
Aug 07, 2008 | 35.24 | 35.32 | 34.52 | 35.08 | 4,536,216 | -0.34(-0.96%) |
Aug 06, 2008 | 34.15 | 35.93 | 33.47 | 35.42 | 6,255,514 | +1.41(+4.15%) |
Aug 05, 2008 | 34.60 | 35.49 | 32.53 | 34.01 | 17,271,392 | -4.41(-11.48%) |
Aug 04, 2008 | 38.67 | 39.14 | 38.17 | 38.42 | 1,702,428 | +0.01(+0.04%) |
Aug 01, 2008 | 38.31 | 38.97 | 37.93 | 38.41 | 1,622,927 | +0.31(+0.82%) |
Jul 31, 2008 | 38.73 | 38.94 | 37.74 | 38.10 | 3,426,575 | -0.77(-1.98%) |
Jul 30, 2008 | 37.96 | 38.97 | 37.79 | 38.87 | 3,178,994 | -0.30(-0.76%) |
Jul 29, 2008 | 39.07 | 39.43 | 38.52 | 39.16 | 2,077,036 | -0.06(-0.16%) |
Jul 28, 2008 | 39.58 | 39.74 | 39.07 | 39.23 | 1,230,306 | -0.36(-0.91%) |
Jul 25, 2008 | 40.23 | 40.25 | 39.36 | 39.59 | 812,417 | -0.34(-0.85%) |
Jul 24, 2008 | 40.27 | 40.50 | 39.79 | 39.93 | 1,470,130 | -0.20(-0.51%) |
Jul 23, 2008 | 40.15 | 40.44 | 39.65 | 40.13 | 1,374,691 | +0.20(+0.49%) |
Jul 22, 2008 | 39.49 | 40.52 | 39.49 | 39.93 | 2,634,913 | +0.37(+0.93%) |
Jul 21, 2008 | 40.69 | 40.75 | 39.36 | 39.57 | 1,952,159 | -0.88(-2.16%) |
Jul 18, 2008 | 40.77 | 40.89 | 39.93 | 40.44 | 2,116,266 | -0.34(-0.83%) |
Jul 17, 2008 | 41.00 | 41.53 | 39.50 | 40.78 | 2,637,219 | -0.09(-0.22%) |
Jul 16, 2008 | 40.19 | 40.98 | 39.78 | 40.87 | 3,167,188 | +0.65(+1.61%) |
Jul 15, 2008 | 39.08 | 41.16 | 38.78 | 40.22 | 4,110,222 | +1.10(+2.81%) |
Jul 14, 2008 | 39.00 | 40.16 | 38.69 | 39.12 | 3,347,231 | +0.83(+2.16%) |
Jul 11, 2008 | 36.99 | 39.50 | 36.92 | 38.30 | 4,174,213 | +0.81(+2.17%) |
Jul 10, 2008 | 37.41 | 37.61 | 36.36 | 37.48 | 1,957,331 | -0.15(-0.39%) |
Jul 09, 2008 | 37.61 | 38.23 | 37.43 | 37.63 | 2,050,656 | -0.14(-0.37%) |
Jul 08, 2008 | 38.25 | 38.30 | 37.28 | 37.77 | 1,935,855 | -0.40(-1.04%) |
Jul 07, 2008 | 38.40 | 38.67 | 37.71 | 38.17 | 1,791,257 | +0.00(+0.00%) |
Jul 04, 2008 | 38.64 | 38.80 | 38.02 | 38.17 | 946,802 | +0.00(+0.00%) |
Jul 03, 2008 | 38.64 | 38.80 | 38.02 | 38.17 | 946,802 | -0.22(-0.57%) |
Jul 02, 2008 | 39.20 | 39.76 | 37.89 | 38.39 | 2,484,001 | -0.60(-1.54%) |
Jul 01, 2008 | 38.00 | 39.27 | 37.75 | 38.99 | 2,176,612 | +0.64(+1.66%) |
Jun 30, 2008 | 38.18 | 38.82 | 37.42 | 38.35 | 1,086,790 | +0.15(+0.39%) |
Jun 27, 2008 | 38.52 | 38.75 | 37.65 | 38.20 | 2,001,345 | -0.10(-0.26%) |
Jun 26, 2008 | 38.97 | 39.01 | 38.30 | 38.30 | 1,575,728 | -1.12(-2.83%) |
Jun 25, 2008 | 39.46 | 39.69 | 38.90 | 39.42 | 1,303,497 | +0.00(+0.00%) |
Jun 24, 2008 | 39.52 | 39.73 | 38.99 | 39.42 | 1,122,207 | -0.13(-0.32%) |
Jun 23, 2008 | 39.28 | 40.24 | 39.04 | 39.55 | 1,941,667 | +0.62(+1.60%) |
Jun 20, 2008 | 39.55 | 39.64 | 38.47 | 38.92 | 1,390,844 | -0.68(-1.73%) |
Jun 19, 2008 | 39.07 | 39.74 | 38.92 | 39.61 | 1,004,360 | +0.41(+1.04%) |
Jun 18, 2008 | 38.58 | 39.65 | 38.31 | 39.20 | 1,686,334 | +0.49(+1.28%) |
Jun 17, 2008 | 39.54 | 39.91 | 38.58 | 38.71 | 1,930,460 | -0.83(-2.11%) |
Jun 16, 2008 | 40.74 | 40.74 | 39.28 | 39.54 | 1,718,310 | -1.21(-2.96%) |
Jun 13, 2008 | 40.70 | 40.94 | 40.13 | 40.75 | 1,733,720 | -0.18(-0.43%) |
Jun 12, 2008 | 40.47 | 41.65 | 39.56 | 40.92 | 2,679,321 | +0.95(+2.38%) |
Jun 11, 2008 | 40.56 | 40.89 | 39.77 | 39.97 | 1,417,622 | -0.78(-1.91%) |
Jun 10, 2008 | 41.19 | 41.65 | 40.53 | 40.75 | 2,356,777 | -0.64(-1.55%) |
Jun 09, 2008 | 41.30 | 41.56 | 40.34 | 41.39 | 1,577,641 | +0.40(+0.96%) |
Jun 06, 2008 | 41.13 | 41.65 | 40.45 | 40.99 | 2,430,171 | -0.84(-2.01%) |
Jun 05, 2008 | 41.24 | 41.88 | 41.08 | 41.83 | 2,463,554 | +0.66(+1.59%) |
Jun 04, 2008 | 40.63 | 41.92 | 40.05 | 41.18 | 2,644,635 | +0.35(+0.86%) |
Jun 03, 2008 | 40.91 | 41.25 | 40.58 | 40.82 | 1,476,146 | +0.08(+0.19%) |
Jun 02, 2008 | 40.87 | 41.65 | 40.49 | 40.75 | 1,069,031 | -0.20(-0.48%) |
May 30, 2008 | 41.06 | 41.28 | 40.56 | 40.94 | 2,119,221 | +0.08(+0.21%) |
May 29, 2008 | 40.54 | 41.45 | 40.41 | 40.86 | 1,606,673 | +0.44(+1.08%) |
May 28, 2008 | 41.24 | 41.36 | 39.87 | 40.42 | 1,787,766 | -0.67(-1.63%) |
May 27, 2008 | 41.35 | 41.77 | 40.86 | 41.09 | 1,643,318 | -0.08(-0.19%) |
May 26, 2008 | 41.18 | 42.01 | 40.35 | 41.17 | 0 | +0.00(+0.00%) |
May 23, 2008 | 41.18 | 42.01 | 40.35 | 41.17 | 2,913,549 | +0.19(+0.47%) |
May 22, 2008 | 39.88 | 40.99 | 39.88 | 40.98 | 1,499,120 | +1.09(+2.74%) |
May 21, 2008 | 39.64 | 40.73 | 39.64 | 39.88 | 1,325,096 | +0.15(+0.37%) |
May 20, 2008 | 40.24 | 40.33 | 39.28 | 39.74 | 1,559,528 | -0.60(-1.49%) |
May 19, 2008 | 40.97 | 40.99 | 40.13 | 40.34 | 1,421,134 | -0.63(-1.53%) |
May 16, 2008 | 40.88 | 41.09 | 40.60 | 40.97 | 904,048 | +0.19(+0.47%) |
May 15, 2008 | 40.17 | 40.94 | 39.65 | 40.77 | 1,387,977 | +0.42(+1.05%) |
May 14, 2008 | 40.87 | 41.04 | 40.25 | 40.35 | 1,219,507 | -0.44(-1.09%) |
May 13, 2008 | 40.24 | 41.16 | 40.01 | 40.80 | 1,585,775 | +0.52(+1.28%) |
May 12, 2008 | 39.53 | 40.37 | 39.46 | 40.28 | 1,549,269 | +0.75(+1.89%) |
May 09, 2008 | 39.36 | 39.74 | 38.83 | 39.53 | 610,125 | -0.07(-0.18%) |
May 08, 2008 | 38.80 | 39.79 | 38.48 | 39.60 | 1,677,196 | +1.07(+2.77%) |
May 07, 2008 | 40.45 | 40.59 | 38.47 | 38.54 | 2,413,038 | -1.77(-4.40%) |
May 06, 2008 | 38.54 | 40.76 | 37.82 | 40.31 | 4,178,042 | +2.78(+7.41%) |
May 05, 2008 | 37.55 | 38.31 | 37.20 | 37.53 | 2,047,898 | -0.24(-0.64%) |
May 02, 2008 | 38.57 | 38.61 | 37.63 | 37.77 | 1,673,469 | -0.54(-1.42%) |
May 01, 2008 | 38.52 | 38.52 | 37.41 | 38.31 | 2,160,579 | -0.40(-1.04%) |
Apr 30, 2008 | 38.51 | 39.15 | 38.30 | 38.71 | 1,685,922 | +0.53(+1.39%) |
Apr 29, 2008 | 38.01 | 38.48 | 37.94 | 38.18 | 1,045,923 | +0.07(+0.19%) |
Apr 28, 2008 | 38.66 | 38.66 | 37.60 | 38.11 | 1,540,239 | -0.47(-1.23%) |
Apr 25, 2008 | 39.11 | 39.11 | 38.23 | 38.59 | 1,231,738 | -0.18(-0.46%) |
Apr 24, 2008 | 39.67 | 39.84 | 38.48 | 38.76 | 956,648 | -0.65(-1.65%) |
Apr 23, 2008 | 39.42 | 39.74 | 39.07 | 39.41 | 1,417,745 | +0.18(+0.47%) |
Apr 22, 2008 | 39.53 | 39.73 | 38.95 | 39.23 | 1,577,510 | -0.28(-0.70%) |
Apr 21, 2008 | 39.20 | 39.64 | 39.19 | 39.50 | 2,010,531 | +0.17(+0.43%) |
Apr 18, 2008 | 39.19 | 39.53 | 38.57 | 39.33 | 2,033,163 | +0.60(+1.55%) |
Apr 17, 2008 | 37.92 | 38.85 | 37.92 | 38.73 | 1,470,062 | +0.47(+1.22%) |
Apr 16, 2008 | 38.46 | 38.56 | 37.89 | 38.27 | 1,003,578 | -0.08(-0.20%) |
Apr 15, 2008 | 38.27 | 38.52 | 38.07 | 38.35 | 1,099,756 | +0.23(+0.59%) |
Apr 14, 2008 | 38.06 | 38.18 | 37.81 | 38.12 | 784,944 | -0.09(-0.24%) |
Apr 11, 2008 | 38.21 | 38.82 | 38.06 | 38.21 | 890,530 | -0.37(-0.95%) |
Apr 10, 2008 | 37.58 | 38.93 | 37.58 | 38.58 | 1,610,087 | +0.92(+2.46%) |
Apr 09, 2008 | 38.23 | 38.26 | 37.42 | 37.65 | 784,249 | -0.56(-1.48%) |
Apr 08, 2008 | 38.13 | 38.32 | 37.58 | 38.22 | 959,741 | +0.04(+0.09%) |
Apr 07, 2008 | 38.81 | 38.81 | 37.97 | 38.18 | 911,598 | -0.28(-0.72%) |
Apr 04, 2008 | 38.29 | 39.07 | 38.16 | 38.46 | 2,028,425 | +0.49(+1.28%) |
Apr 03, 2008 | 37.70 | 38.23 | 37.68 | 37.97 | 1,241,864 | -0.11(-0.28%) |
Apr 02, 2008 | 38.40 | 38.49 | 38.01 | 38.08 | 1,003,497 | -0.08(-0.20%) |
Apr 01, 2008 | 37.68 | 38.20 | 37.41 | 38.16 | 1,461,679 | +1.04(+2.82%) |
Mar 31, 2008 | 37.63 | 37.75 | 36.79 | 37.11 | 1,598,600 | -0.47(-1.26%) |
Mar 28, 2008 | 37.94 | 38.11 | 37.47 | 37.58 | 1,143,881 | -0.11(-0.28%) |
Mar 27, 2008 | 38.06 | 38.47 | 37.58 | 37.69 | 1,581,818 | -0.40(-1.04%) |
Mar 26, 2008 | 38.08 | 38.32 | 37.73 | 38.08 | 974,868 | -0.21(-0.55%) |
Mar 25, 2008 | 38.52 | 38.64 | 38.07 | 38.30 | 1,132,152 | -0.13(-0.35%) |
Mar 24, 2008 | 37.41 | 38.71 | 37.41 | 38.43 | 1,789,156 | +1.50(+4.05%) |
Mar 21, 2008 | 36.91 | 37.20 | 36.24 | 36.93 | 2,034,951 | +0.00(+0.00%) |
Mar 20, 2008 | 36.91 | 37.20 | 36.24 | 36.93 | 2,034,951 | +0.17(+0.46%) |
Mar 19, 2008 | 37.35 | 37.65 | 36.72 | 36.76 | 2,125,325 | -0.34(-0.91%) |
Mar 18, 2008 | 36.38 | 37.10 | 36.30 | 37.10 | 1,552,845 | +1.14(+3.18%) |
Mar 17, 2008 | 36.42 | 36.69 | 35.81 | 35.96 | 2,214,588 | -0.93(-2.53%) |
Mar 14, 2008 | 37.62 | 37.78 | 36.50 | 36.89 | 2,042,117 | -0.70(-1.86%) |
Mar 13, 2008 | 36.93 | 37.86 | 36.93 | 37.59 | 2,639,919 | +0.07(+0.19%) |
Mar 12, 2008 | 36.50 | 37.60 | 36.17 | 37.52 | 2,846,023 | +1.17(+3.22%) |
Mar 11, 2008 | 36.81 | 36.81 | 35.96 | 36.35 | 2,052,600 | +0.19(+0.53%) |
Mar 10, 2008 | 35.95 | 36.40 | 35.30 | 36.16 | 2,053,464 | +0.46(+1.29%) |
Mar 07, 2008 | 35.71 | 36.05 | 35.52 | 35.70 | 2,263,536 | -0.37(-1.02%) |
Mar 06, 2008 | 36.94 | 37.00 | 35.85 | 36.07 | 2,510,828 | -1.14(-3.05%) |
Mar 05, 2008 | 37.77 | 37.99 | 36.96 | 37.20 | 3,447,792 | -0.58(-1.53%) |
Mar 04, 2008 | 37.06 | 38.11 | 37.06 | 37.78 | 2,426,284 | +0.50(+1.34%) |
Mar 03, 2008 | 38.11 | 38.11 | 36.87 | 37.28 | 2,187,676 | -0.81(-2.13%) |
Feb 29, 2008 | 37.93 | 38.49 | 37.73 | 38.09 | 2,445,143 | -0.20(-0.53%) |
Feb 28, 2008 | 37.41 | 38.52 | 37.39 | 38.30 | 2,014,071 | +0.60(+1.59%) |
Feb 27, 2008 | 37.26 | 37.97 | 37.12 | 37.70 | 1,702,082 | +0.28(+0.74%) |
Feb 26, 2008 | 37.31 | 37.54 | 37.15 | 37.42 | 1,318,119 | +0.09(+0.25%) |
Feb 25, 2008 | 37.15 | 37.44 | 36.91 | 37.33 | 1,694,423 | -0.02(-0.06%) |
Feb 22, 2008 | 36.63 | 37.44 | 36.39 | 37.35 | 1,897,113 | +0.91(+2.50%) |
Feb 21, 2008 | 37.16 | 37.16 | 36.36 | 36.44 | 1,741,063 | -0.59(-1.60%) |
Feb 20, 2008 | 37.05 | 37.27 | 36.55 | 37.03 | 2,439,998 | -0.26(-0.70%) |
Feb 19, 2008 | 36.40 | 37.86 | 36.08 | 37.29 | 3,192,093 | +1.30(+3.61%) |
Feb 18, 2008 | 35.85 | 36.12 | 35.51 | 36.00 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 35.85 | 36.12 | 35.51 | 36.00 | 1,726,645 | +0.13(+0.37%) |
Feb 14, 2008 | 35.57 | 36.16 | 35.57 | 35.86 | 3,616,648 | +0.23(+0.65%) |
Feb 13, 2008 | 35.30 | 36.51 | 35.30 | 35.63 | 3,866,915 | +0.57(+1.63%) |
Feb 12, 2008 | 33.81 | 35.18 | 33.21 | 35.06 | 5,344,624 | +3.04(+9.48%) |
Feb 11, 2008 | 31.63 | 32.06 | 31.40 | 32.02 | 899,481 | +0.17(+0.53%) |
Feb 08, 2008 | 31.49 | 32.11 | 31.40 | 31.85 | 1,256,215 | +0.12(+0.38%) |
Feb 07, 2008 | 31.42 | 31.99 | 31.34 | 31.73 | 1,787,956 | +0.12(+0.38%) |
Feb 06, 2008 | 31.48 | 31.86 | 31.11 | 31.61 | 2,066,352 | +0.42(+1.36%) |
Feb 05, 2008 | 31.74 | 31.94 | 31.12 | 31.19 | 1,352,671 | -1.05(-3.26%) |
Feb 04, 2008 | 32.36 | 32.54 | 32.03 | 32.24 | 1,111,667 | -0.11(-0.35%) |
Feb 01, 2008 | 31.77 | 32.40 | 31.54 | 32.35 | 1,531,909 | +0.82(+2.60%) |
Jan 31, 2008 | 30.91 | 31.77 | 30.75 | 31.53 | 2,059,836 | +0.22(+0.70%) |
Jan 30, 2008 | 31.72 | 32.09 | 31.27 | 31.32 | 1,932,234 | -0.49(-1.53%) |
Jan 29, 2008 | 31.81 | 32.06 | 31.70 | 31.80 | 1,472,981 | +0.14(+0.46%) |
Jan 28, 2008 | 31.01 | 31.75 | 30.81 | 31.66 | 2,061,677 | +0.62(+2.01%) |
Jan 25, 2008 | 31.58 | 31.58 | 30.86 | 31.03 | 2,949,032 | -0.13(-0.41%) |
Jan 24, 2008 | 32.41 | 32.41 | 31.10 | 31.16 | 2,758,390 | -0.79(-2.47%) |
Jan 23, 2008 | 32.27 | 32.47 | 27.35 | 31.95 | 4,143,184 | +0.18(+0.58%) |
Jan 22, 2008 | 31.24 | 33.00 | 31.06 | 31.77 | 4,643,376 | -0.85(-2.60%) |
Jan 21, 2008 | 33.72 | 34.23 | 32.35 | 32.61 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 33.72 | 34.23 | 32.35 | 32.61 | 3,625,997 | -0.95(-2.82%) |
Jan 17, 2008 | 35.86 | 35.86 | 33.56 | 33.56 | 4,495,913 | -2.34(-6.53%) |
Jan 16, 2008 | 34.57 | 36.37 | 34.55 | 35.90 | 3,599,017 | +1.39(+4.03%) |
Jan 15, 2008 | 34.10 | 34.79 | 34.10 | 34.51 | 2,486,011 | +0.05(+0.14%) |
Jan 14, 2008 | 35.01 | 35.22 | 34.38 | 34.46 | 1,855,212 | -0.62(-1.77%) |
Jan 11, 2008 | 35.87 | 36.14 | 35.08 | 35.08 | 2,590,696 | -1.04(-2.89%) |
Jan 10, 2008 | 35.57 | 36.67 | 35.51 | 36.13 | 1,830,210 | +0.26(+0.73%) |
Jan 09, 2008 | 36.07 | 36.33 | 35.37 | 35.87 | 2,758,914 | -0.42(-1.15%) |
Jan 08, 2008 | 36.50 | 36.78 | 35.90 | 36.28 | 3,172,977 | -0.15(-0.41%) |
Jan 07, 2008 | 36.00 | 36.88 | 35.53 | 36.43 | 3,379,584 | +0.65(+1.81%) |
Jan 04, 2008 | 35.60 | 36.33 | 35.48 | 35.78 | 2,001,048 | -0.08(-0.24%) |
Jan 03, 2008 | 35.58 | 36.59 | 35.42 | 35.87 | 2,425,382 | +0.34(+0.95%) |
Jan 02, 2008 | 36.52 | 36.62 | 35.40 | 35.53 | 1,493,278 | -0.91(-2.50%) |