Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 34.69 | 34.92 | 34.69 | 34.86 | 29,319 | -0.02(-0.06%) |
Sep 29, 2008 | 35.08 | 35.38 | 32.33 | 34.88 | 48,499 | +0.02(+0.05%) |
Sep 26, 2008 | 34.91 | 35.08 | 34.86 | 34.86 | 0 | -0.14(-0.41%) |
Sep 25, 2008 | 34.92 | 35.00 | 34.87 | 35.00 | 42,756 | +0.14(+0.41%) |
Sep 24, 2008 | 35.09 | 35.10 | 34.81 | 34.86 | 44,368 | -0.37(-1.05%) |
Sep 23, 2008 | 35.12 | 35.25 | 34.87 | 35.23 | 17,577 | -0.06(-0.17%) |
Sep 22, 2008 | 35.19 | 35.29 | 35.15 | 35.29 | 9,369 | +0.39(+1.12%) |
Sep 19, 2008 | 35.03 | 35.29 | 34.89 | 34.90 | 0 | +0.21(+0.61%) |
Sep 18, 2008 | 35.31 | 35.70 | 34.21 | 34.69 | 26,470 | -0.92(-2.58%) |
Sep 17, 2008 | 35.62 | 35.86 | 35.57 | 35.61 | 13,059 | -0.12(-0.34%) |
Sep 16, 2008 | 35.79 | 35.84 | 35.73 | 35.73 | 14,068 | -0.34(-0.93%) |
Sep 15, 2008 | 36.04 | 36.13 | 36.04 | 36.06 | 12,393 | +0.05(+0.14%) |
Sep 12, 2008 | 36.02 | 36.05 | 35.84 | 36.01 | 4,324 | -0.17(-0.48%) |
Sep 11, 2008 | 36.07 | 36.22 | 36.06 | 36.19 | 21,910 | +0.15(+0.41%) |
Sep 10, 2008 | 36.12 | 36.16 | 36.02 | 36.04 | 15,798 | -0.10(-0.28%) |
Sep 09, 2008 | 36.14 | 36.20 | 36.07 | 36.14 | 4,047 | -0.01(-0.02%) |
Sep 08, 2008 | 36.11 | 36.15 | 36.01 | 36.15 | 2,652 | +0.03(+0.07%) |
Sep 05, 2008 | 36.11 | 36.18 | 36.11 | 36.12 | 0 | +0.02(+0.05%) |
Sep 04, 2008 | 36.04 | 36.13 | 36.02 | 36.10 | 18,969 | +0.07(+0.19%) |
Sep 03, 2008 | 35.88 | 36.04 | 35.88 | 36.04 | 4,289 | +0.18(+0.50%) |
Sep 02, 2008 | 35.87 | 35.94 | 35.86 | 35.86 | 37,956 | -0.17(-0.47%) |
Aug 29, 2008 | 35.98 | 36.03 | 35.74 | 36.03 | 25,326 | +0.05(+0.14%) |
Aug 28, 2008 | 36.02 | 36.02 | 35.89 | 35.97 | 12,973 | -0.07(-0.18%) |
Aug 27, 2008 | 36.03 | 36.04 | 35.94 | 36.04 | 26,730 | +0.01(+0.04%) |
Aug 26, 2008 | 35.95 | 36.04 | 35.90 | 36.03 | 20,635 | +0.02(+0.07%) |
Aug 25, 2008 | 35.99 | 36.02 | 35.90 | 36.00 | 13,396 | +0.05(+0.13%) |
Aug 22, 2008 | 35.93 | 35.95 | 35.93 | 35.95 | 8,187 | +0.06(+0.16%) |
Aug 21, 2008 | 35.90 | 36.01 | 35.81 | 35.89 | 4,814 | -0.11(-0.31%) |
Aug 20, 2008 | 36.03 | 36.09 | 36.01 | 36.01 | 22,342 | +0.02(+0.05%) |
Aug 19, 2008 | 35.90 | 36.00 | 35.90 | 35.99 | 5,045 | +0.03(+0.10%) |
Aug 18, 2008 | 35.90 | 35.95 | 35.90 | 35.95 | 5,160 | +0.02(+0.05%) |
Aug 15, 2008 | 36.47 | 36.47 | 35.80 | 35.94 | 0 | +0.24(+0.68%) |
Aug 14, 2008 | 35.61 | 35.69 | 35.61 | 35.69 | 2,087 | +0.12(+0.33%) |
Aug 13, 2008 | 35.58 | 35.58 | 35.56 | 35.58 | 4,036 | +0.11(+0.32%) |
Aug 12, 2008 | 35.55 | 35.55 | 35.46 | 35.46 | 2,214 | +0.02(+0.07%) |
Aug 11, 2008 | 35.63 | 35.63 | 35.41 | 35.44 | 10,263 | -0.05(-0.14%) |
Aug 08, 2008 | 35.52 | 35.61 | 35.47 | 35.48 | 15,749 | +0.03(+0.09%) |
Aug 07, 2008 | 35.41 | 35.55 | 35.39 | 35.45 | 22,284 | +0.15(+0.42%) |
Aug 06, 2008 | 35.21 | 35.30 | 35.15 | 35.30 | 18,738 | +0.05(+0.13%) |
Aug 05, 2008 | 35.40 | 35.40 | 35.26 | 35.26 | 27,598 | -0.15(-0.43%) |
Aug 04, 2008 | 35.48 | 35.48 | 35.39 | 35.41 | 8,360 | -0.01(-0.04%) |
Aug 01, 2008 | 35.41 | 35.56 | 35.41 | 35.43 | 6,054 | -0.04(-0.11%) |
Jul 31, 2008 | 35.38 | 35.46 | 35.38 | 35.46 | 44,561 | +0.07(+0.21%) |
Jul 30, 2008 | 35.50 | 35.55 | 35.30 | 35.39 | 108,432 | -0.23(-0.65%) |
Jul 29, 2008 | 35.62 | 35.62 | 35.52 | 35.62 | 22,434 | +0.11(+0.31%) |
Jul 28, 2008 | 35.62 | 35.67 | 35.51 | 35.51 | 2,263 | -0.02(-0.04%) |
Jul 25, 2008 | 35.53 | 35.53 | 35.53 | 35.53 | 2,882 | -0.01(-0.02%) |
Jul 24, 2008 | 35.29 | 35.59 | 35.28 | 35.54 | 48,611 | +0.02(+0.05%) |
Jul 23, 2008 | 35.31 | 35.56 | 35.31 | 35.52 | 10,698 | -0.15(-0.41%) |
Jul 22, 2008 | 35.70 | 35.70 | 35.60 | 35.67 | 11,819 | -0.09(-0.25%) |
Jul 21, 2008 | 35.73 | 35.76 | 35.67 | 35.76 | 7,466 | +0.06(+0.17%) |
Jul 18, 2008 | 35.79 | 35.79 | 35.63 | 35.70 | 26,563 | +0.01(+0.03%) |
Jul 17, 2008 | 35.86 | 35.88 | 35.69 | 35.69 | 3,482 | -0.30(-0.83%) |
Jul 16, 2008 | 36.10 | 36.10 | 35.87 | 35.99 | 13,007 | +0.01(+0.03%) |
Jul 15, 2008 | 36.14 | 36.14 | 35.88 | 35.97 | 5,189 | +0.16(+0.45%) |
Jul 14, 2008 | 35.83 | 35.90 | 35.81 | 35.81 | 5,644 | -0.08(-0.23%) |
Jul 11, 2008 | 35.95 | 36.02 | 35.81 | 35.90 | 14,400 | -0.11(-0.30%) |
Jul 10, 2008 | 35.96 | 36.04 | 35.96 | 36.01 | 21,549 | +0.03(+0.10%) |
Jul 09, 2008 | 35.94 | 35.97 | 35.87 | 35.97 | 10,756 | +0.14(+0.38%) |
Jul 08, 2008 | 35.83 | 35.84 | 35.81 | 35.84 | 6,697 | +0.05(+0.14%) |
Jul 07, 2008 | 36.42 | 36.42 | 35.77 | 35.79 | 13,405 | +0.10(+0.27%) |
Jul 04, 2008 | 35.90 | 35.90 | 35.52 | 35.69 | 48,813 | +0.00(+0.00%) |
Jul 03, 2008 | 35.90 | 35.90 | 35.52 | 35.69 | 48,813 | +0.23(+0.65%) |
Jul 02, 2008 | 35.89 | 35.89 | 35.45 | 35.46 | 5,125 | +0.04(+0.11%) |
Jul 01, 2008 | 35.45 | 35.65 | 35.39 | 35.42 | 16,389 | -0.24(-0.66%) |
Jun 30, 2008 | 35.59 | 35.67 | 35.59 | 35.66 | 12,863 | +0.07(+0.20%) |
Jun 27, 2008 | 35.47 | 35.59 | 35.38 | 35.59 | 30,204 | +0.12(+0.33%) |
Jun 26, 2008 | 35.42 | 35.49 | 35.42 | 35.47 | 12,246 | +0.14(+0.40%) |
Jun 25, 2008 | 35.35 | 35.35 | 35.33 | 35.33 | 864 | -0.03(-0.08%) |
Jun 24, 2008 | 35.37 | 35.37 | 35.28 | 35.35 | 4,820 | +0.22(+0.64%) |
Jun 23, 2008 | 35.23 | 35.41 | 35.13 | 35.13 | 38,991 | -0.17(-0.48%) |
Jun 20, 2008 | 35.57 | 35.59 | 35.30 | 35.30 | 29,864 | -0.46(-1.30%) |
Jun 19, 2008 | 35.85 | 35.85 | 35.66 | 35.77 | 24,216 | -0.24(-0.66%) |
Jun 18, 2008 | 35.90 | 36.01 | 35.85 | 36.01 | 5,708 | +0.05(+0.14%) |
Jun 17, 2008 | 35.62 | 35.95 | 35.62 | 35.95 | 4,410 | +0.03(+0.08%) |
Jun 16, 2008 | 35.95 | 35.95 | 35.85 | 35.93 | 11,707 | +0.07(+0.18%) |
Jun 13, 2008 | 35.98 | 35.98 | 35.86 | 35.86 | 15,397 | -0.21(-0.58%) |
Jun 12, 2008 | 36.11 | 36.11 | 35.98 | 36.07 | 5,007 | -0.08(-0.21%) |
Jun 11, 2008 | 36.12 | 36.18 | 36.12 | 36.14 | 8,504 | +0.05(+0.13%) |
Jun 10, 2008 | 36.10 | 36.21 | 36.07 | 36.10 | 6,163 | -0.06(-0.15%) |
Jun 09, 2008 | 36.12 | 36.27 | 36.12 | 36.15 | 7,040 | -0.13(-0.36%) |
Jun 06, 2008 | 36.28 | 36.31 | 36.13 | 36.28 | 27,223 | +0.11(+0.30%) |
Jun 05, 2008 | 36.22 | 36.26 | 36.18 | 36.18 | 33,093 | -0.03(-0.08%) |
Jun 04, 2008 | 36.31 | 36.31 | 36.20 | 36.20 | 10,309 | -0.12(-0.34%) |
Jun 03, 2008 | 36.32 | 36.36 | 36.30 | 36.33 | 27,356 | -0.04(-0.10%) |
Jun 02, 2008 | 36.33 | 36.39 | 36.33 | 36.37 | 25,735 | +0.25(+0.70%) |
May 30, 2008 | 36.29 | 36.29 | 36.11 | 36.11 | 7,014 | -0.22(-0.61%) |
May 29, 2008 | 36.35 | 36.35 | 36.30 | 36.33 | 14,016 | -0.23(-0.63%) |
May 28, 2008 | 36.56 | 36.56 | 36.56 | 36.56 | 939 | +0.08(+0.22%) |
May 27, 2008 | 36.53 | 36.53 | 36.39 | 36.48 | 6,446 | -0.16(-0.44%) |
May 26, 2008 | 36.58 | 36.66 | 36.39 | 36.65 | 0 | +0.00(+0.00%) |
May 23, 2008 | 36.58 | 36.66 | 36.39 | 36.65 | 81,136 | +0.17(+0.46%) |
May 22, 2008 | 36.51 | 36.51 | 36.38 | 36.48 | 14,501 | -0.18(-0.49%) |
May 21, 2008 | 36.65 | 36.66 | 36.59 | 36.66 | 4,612 | +0.14(+0.37%) |
May 20, 2008 | 36.65 | 36.65 | 36.52 | 36.52 | 19,563 | +0.02(+0.05%) |
May 19, 2008 | 36.37 | 36.56 | 36.37 | 36.50 | 22,702 | +0.04(+0.10%) |
May 16, 2008 | 36.49 | 36.63 | 36.38 | 36.47 | 23,022 | -0.03(-0.08%) |
May 15, 2008 | 36.48 | 36.50 | 36.40 | 36.50 | 28,474 | +0.11(+0.29%) |
May 14, 2008 | 36.37 | 36.47 | 36.27 | 36.39 | 5,189 | +0.05(+0.13%) |
May 13, 2008 | 36.33 | 36.60 | 36.12 | 36.35 | 55,020 | -0.03(-0.09%) |
May 12, 2008 | 36.44 | 36.44 | 36.38 | 36.38 | 4,324 | +0.09(+0.26%) |
May 09, 2008 | 36.37 | 36.42 | 36.25 | 36.28 | 2,882 | -0.05(-0.14%) |
May 08, 2008 | 36.36 | 36.39 | 36.25 | 36.33 | 12,059 | +0.15(+0.42%) |
May 07, 2008 | 36.34 | 36.34 | 36.18 | 36.18 | 12,777 | -0.08(-0.23%) |
May 06, 2008 | 36.33 | 36.35 | 36.15 | 36.26 | 13,437 | +0.11(+0.30%) |
May 05, 2008 | 36.37 | 36.44 | 36.04 | 36.15 | 38,313 | -0.24(-0.65%) |
May 02, 2008 | 36.47 | 36.47 | 36.29 | 36.39 | 5,189 | +0.05(+0.13%) |
May 01, 2008 | 36.56 | 36.56 | 36.35 | 36.35 | 43,016 | -0.26(-0.71%) |
Apr 30, 2008 | 36.65 | 36.69 | 36.36 | 36.61 | 48,925 | +0.10(+0.27%) |
Apr 29, 2008 | 36.59 | 36.59 | 36.40 | 36.51 | 18,202 | +0.09(+0.24%) |
Apr 28, 2008 | 36.42 | 36.53 | 36.30 | 36.42 | 17,023 | +0.21(+0.58%) |
Apr 25, 2008 | 36.24 | 36.27 | 36.21 | 36.21 | 13,261 | -0.04(-0.11%) |
Apr 24, 2008 | 36.66 | 36.66 | 36.16 | 36.25 | 24,729 | -0.21(-0.59%) |
Apr 23, 2008 | 36.28 | 36.46 | 36.22 | 36.46 | 17,874 | +0.08(+0.22%) |
Apr 22, 2008 | 36.17 | 36.38 | 36.17 | 36.38 | 25,946 | +0.08(+0.21%) |
Apr 21, 2008 | 36.21 | 36.31 | 36.00 | 36.31 | 13,261 | -0.09(-0.24%) |
Apr 18, 2008 | 36.71 | 36.71 | 35.94 | 36.39 | 125,922 | -0.07(-0.20%) |
Apr 17, 2008 | 36.68 | 36.68 | 36.42 | 36.47 | 4,612 | +0.08(+0.22%) |
Apr 16, 2008 | 36.42 | 36.42 | 36.39 | 36.39 | 2,594 | -0.17(-0.47%) |
Apr 15, 2008 | 36.58 | 36.58 | 36.56 | 36.56 | 1,441 | +0.03(+0.09%) |
Apr 14, 2008 | 36.77 | 36.77 | 36.46 | 36.53 | 12,108 | +0.08(+0.23%) |
Apr 11, 2008 | 36.41 | 36.45 | 36.41 | 36.44 | 8,648 | +0.13(+0.35%) |
Apr 10, 2008 | 36.78 | 36.78 | 36.27 | 36.31 | 4,036 | -0.02(-0.06%) |
Apr 09, 2008 | 36.02 | 36.36 | 36.02 | 36.33 | 6,342 | +0.34(+0.93%) |
Apr 08, 2008 | 36.09 | 36.09 | 35.94 | 36.00 | 13,261 | +0.04(+0.12%) |
Apr 07, 2008 | 35.94 | 35.96 | 35.84 | 35.96 | 49,586 | +0.05(+0.14%) |
Apr 04, 2008 | 35.82 | 36.46 | 35.68 | 35.91 | 81,298 | +0.34(+0.95%) |
Apr 03, 2008 | 35.58 | 35.61 | 35.55 | 35.57 | 7,495 | +0.03(+0.10%) |
Apr 02, 2008 | 35.48 | 35.54 | 35.47 | 35.54 | 26,710 | -0.10(-0.29%) |
Apr 01, 2008 | 35.68 | 35.70 | 35.58 | 35.64 | 22,775 | -0.29(-0.80%) |
Mar 31, 2008 | 35.96 | 35.97 | 35.90 | 35.93 | 26,234 | +0.12(+0.33%) |
Mar 28, 2008 | 35.67 | 35.81 | 35.67 | 35.81 | 3,747 | +0.26(+0.72%) |
Mar 27, 2008 | 35.56 | 35.57 | 35.47 | 35.55 | 12,684 | -0.29(-0.80%) |
Mar 26, 2008 | 35.91 | 35.91 | 35.73 | 35.84 | 88,793 | +0.09(+0.24%) |
Mar 25, 2008 | 35.59 | 35.76 | 35.59 | 35.76 | 28,829 | +0.16(+0.44%) |
Mar 24, 2008 | 35.72 | 35.73 | 35.60 | 35.60 | 36,901 | -0.48(-1.32%) |
Mar 21, 2008 | 35.93 | 36.07 | 35.82 | 36.07 | 11,243 | +0.00(+0.00%) |
Mar 20, 2008 | 35.93 | 36.07 | 35.82 | 36.07 | 11,243 | +0.14(+0.38%) |
Mar 19, 2008 | 35.72 | 35.94 | 35.72 | 35.94 | 23,351 | +0.12(+0.35%) |
Mar 18, 2008 | 35.92 | 36.05 | 35.81 | 35.81 | 33,153 | -0.17(-0.48%) |
Mar 17, 2008 | 35.75 | 35.99 | 35.75 | 35.99 | 28,252 | +0.12(+0.34%) |
Mar 14, 2008 | 35.84 | 35.87 | 35.72 | 35.87 | 26,522 | +0.19(+0.52%) |
Mar 13, 2008 | 36.59 | 37.57 | 35.62 | 35.68 | 23,928 | -0.22(-0.61%) |
Mar 12, 2008 | 35.81 | 35.94 | 35.81 | 35.90 | 87,750 | +0.10(+0.27%) |
Mar 11, 2008 | 35.78 | 35.80 | 35.76 | 35.80 | 14,005 | -0.06(-0.17%) |
Mar 10, 2008 | 35.83 | 35.90 | 35.82 | 35.86 | 12,108 | +0.06(+0.17%) |
Mar 07, 2008 | 35.67 | 35.82 | 35.55 | 35.80 | 23,639 | +0.18(+0.52%) |
Mar 06, 2008 | 35.50 | 35.69 | 35.45 | 35.62 | 66,941 | +0.20(+0.57%) |
Mar 05, 2008 | 35.50 | 35.50 | 35.33 | 35.42 | 120,505 | +0.32(+0.92%) |
Mar 04, 2008 | 35.07 | 35.20 | 34.96 | 35.09 | 42,667 | -0.09(-0.26%) |
Mar 03, 2008 | 35.17 | 35.21 | 35.07 | 35.18 | 48,721 | +0.15(+0.44%) |
Feb 29, 2008 | 35.16 | 35.16 | 34.90 | 35.03 | 49,586 | -0.29(-0.83%) |
Feb 28, 2008 | 35.58 | 35.59 | 35.33 | 35.33 | 40,072 | -0.37(-1.05%) |
Feb 27, 2008 | 35.76 | 35.76 | 35.59 | 35.70 | 87,064 | -0.25(-0.69%) |
Feb 26, 2008 | 35.85 | 35.95 | 35.83 | 35.95 | 87,064 | +0.17(+0.48%) |
Feb 25, 2008 | 35.90 | 35.90 | 35.73 | 35.77 | 16,144 | -0.20(-0.55%) |
Feb 22, 2008 | 36.06 | 36.22 | 35.97 | 35.97 | 16,144 | -0.19(-0.53%) |
Feb 21, 2008 | 36.19 | 36.27 | 35.97 | 36.16 | 27,099 | -0.05(-0.12%) |
Feb 20, 2008 | 36.09 | 36.24 | 36.09 | 36.21 | 19,315 | +0.22(+0.60%) |
Feb 19, 2008 | 36.21 | 36.25 | 35.99 | 35.99 | 26,234 | -0.44(-1.21%) |
Feb 18, 2008 | 36.35 | 36.43 | 36.35 | 36.43 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 36.35 | 36.43 | 36.35 | 36.43 | 11,243 | +0.09(+0.24%) |
Feb 14, 2008 | 36.45 | 36.45 | 36.27 | 36.35 | 10,090 | -0.32(-0.88%) |
Feb 13, 2008 | 36.67 | 36.67 | 36.60 | 36.67 | 10,378 | -0.06(-0.17%) |
Feb 12, 2008 | 36.59 | 36.74 | 36.59 | 36.73 | 42,378 | -0.03(-0.08%) |
Feb 11, 2008 | 36.76 | 36.76 | 36.73 | 36.76 | 58,396 | +0.03(+0.08%) |
Feb 08, 2008 | 36.66 | 36.74 | 36.66 | 36.73 | 34,595 | +0.16(+0.45%) |
Feb 07, 2008 | 36.75 | 36.80 | 36.56 | 36.56 | 37,766 | -0.19(-0.51%) |
Feb 06, 2008 | 36.71 | 36.79 | 36.71 | 36.75 | 37,189 | -0.03(-0.08%) |
Feb 05, 2008 | 36.91 | 36.91 | 36.78 | 36.78 | 22,530 | +0.08(+0.21%) |
Feb 04, 2008 | 36.71 | 36.73 | 36.68 | 36.71 | 14,529 | -0.07(-0.18%) |
Feb 01, 2008 | 36.79 | 36.79 | 36.66 | 36.77 | 29,694 | -0.01(-0.02%) |
Jan 31, 2008 | 36.81 | 36.81 | 36.66 | 36.78 | 9,225 | +0.16(+0.44%) |
Jan 30, 2008 | 36.81 | 36.81 | 36.62 | 36.62 | 23,063 | -0.11(-0.31%) |
Jan 29, 2008 | 36.75 | 36.78 | 36.65 | 36.73 | 34,883 | -0.06(-0.17%) |
Jan 28, 2008 | 36.85 | 36.85 | 36.77 | 36.80 | 36,901 | +0.08(+0.23%) |
Jan 25, 2008 | 36.69 | 36.81 | 36.66 | 36.71 | 10,955 | -0.05(-0.12%) |
Jan 24, 2008 | 36.75 | 36.77 | 36.72 | 36.76 | 3,171 | -0.01(-0.03%) |
Jan 23, 2008 | 37.27 | 37.27 | 36.77 | 36.77 | 34,883 | -0.27(-0.74%) |
Jan 22, 2008 | 36.93 | 37.04 | 36.93 | 37.04 | 4,612 | +0.12(+0.34%) |
Jan 21, 2008 | 36.80 | 36.92 | 36.67 | 36.92 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 36.80 | 36.92 | 36.67 | 36.92 | 27,099 | -0.01(-0.04%) |
Jan 17, 2008 | 36.76 | 36.93 | 36.73 | 36.93 | 46,703 | +0.17(+0.47%) |
Jan 16, 2008 | 36.83 | 36.85 | 36.76 | 36.76 | 39,495 | -0.09(-0.25%) |
Jan 15, 2008 | 36.79 | 36.85 | 36.69 | 36.85 | 26,522 | +0.13(+0.36%) |
Jan 14, 2008 | 36.57 | 36.72 | 36.56 | 36.72 | 5,477 | +0.06(+0.16%) |
Jan 11, 2008 | 36.62 | 36.66 | 36.47 | 36.66 | 17,874 | +0.14(+0.37%) |
Jan 10, 2008 | 36.59 | 36.60 | 36.53 | 36.53 | 93,983 | -0.00(-0.01%) |
Jan 09, 2008 | 36.61 | 36.64 | 36.53 | 36.53 | 10,378 | -0.06(-0.16%) |
Jan 08, 2008 | 36.51 | 36.59 | 36.51 | 36.59 | 42,378 | +0.08(+0.22%) |
Jan 07, 2008 | 36.51 | 36.51 | 36.51 | 36.51 | 143,281 | -0.07(-0.18%) |
Jan 04, 2008 | 36.57 | 36.57 | 36.57 | 36.57 | 288 | +0.19(+0.52%) |
Jan 03, 2008 | 36.19 | 36.39 | 36.19 | 36.39 | 16,432 | +0.20(+0.55%) |
Jan 02, 2008 | 36.19 | 36.20 | 36.01 | 36.19 | 29,405 | -0.00(-0.01%) |
Jan 01, 2008 | 36.25 | 36.42 | 36.19 | 36.19 | 46,414 | +0.00(+0.00%) |
Dec 31, 2007 | 36.25 | 36.42 | 36.19 | 36.19 | 46,414 | +0.05(+0.13%) |
Dec 28, 2007 | 36.20 | 36.20 | 36.14 | 36.14 | 1,441 | +0.08(+0.22%) |
Dec 27, 2007 | 36.11 | 36.11 | 36.06 | 36.06 | 1,153 | -0.06(-0.17%) |
Dec 26, 2007 | 36.00 | 36.13 | 36.00 | 36.13 | 72,649 | +0.12(+0.33%) |
Dec 24, 2007 | 36.02 | 36.02 | 36.01 | 36.01 | 3,747 | -0.04(-0.12%) |
Dec 21, 2007 | 36.19 | 36.19 | 35.95 | 36.05 | 28,252 | -0.09(-0.26%) |
Dec 20, 2007 | 36.19 | 36.19 | 36.14 | 36.14 | 5,765 | -0.05(-0.12%) |
Dec 19, 2007 | 36.19 | 36.21 | 36.19 | 36.19 | 55,640 | +0.00(+0.01%) |
Dec 18, 2007 | 36.20 | 36.20 | 36.19 | 36.19 | 44,973 | +0.17(+0.46%) |
Dec 17, 2007 | 36.02 | 36.02 | 36.02 | 36.02 | 576 | +0.10(+0.27%) |
Dec 14, 2007 | 35.95 | 35.95 | 35.92 | 35.92 | 2,018 | -0.16(-0.45%) |
Dec 13, 2007 | 36.07 | 36.16 | 36.04 | 36.09 | 19,027 | -0.10(-0.28%) |
Dec 12, 2007 | 35.95 | 36.19 | 35.95 | 36.19 | 3,459 | +0.11(+0.31%) |
Dec 11, 2007 | 35.90 | 36.07 | 35.90 | 36.07 | 291 | +0.16(+0.43%) |
Dec 10, 2007 | 35.79 | 35.92 | 35.79 | 35.92 | 3,459 | +0.04(+0.11%) |
Dec 07, 2007 | 35.94 | 35.94 | 35.73 | 35.88 | 9,513 | -0.05(-0.14%) |
Dec 06, 2007 | 36.02 | 36.04 | 35.88 | 35.93 | 12,108 | -0.22(-0.60%) |
Dec 05, 2007 | 36.15 | 36.15 | 36.15 | 36.15 | 576 | -0.07(-0.18%) |
Dec 04, 2007 | 36.08 | 36.21 | 35.14 | 36.21 | 224,579 | +0.00(+0.00%) |
Dec 03, 2007 | 36.23 | 36.23 | 36.21 | 36.21 | 17,585 | -0.14(-0.38%) |
Nov 30, 2007 | 36.35 | 36.35 | 36.35 | 36.35 | 0 | +0.00(+0.00%) |
Nov 29, 2007 | 36.35 | 36.35 | 36.35 | 36.35 | 1,441 | +0.06(+0.15%) |
Nov 28, 2007 | 36.25 | 36.30 | 36.25 | 36.30 | 4,612 | +0.13(+0.36%) |
Nov 27, 2007 | 36.06 | 36.19 | 36.06 | 36.16 | 21,333 | -0.15(-0.40%) |
Nov 26, 2007 | 36.06 | 36.31 | 36.06 | 36.31 | 18,162 | +0.44(+1.24%) |
Nov 23, 2007 | 35.87 | 35.87 | 35.87 | 35.87 | 0 | +0.00(+0.00%) |
Nov 21, 2007 | 35.91 | 35.97 | 35.87 | 35.87 | 44,108 | -0.00(-0.01%) |
Nov 20, 2007 | 36.04 | 36.04 | 35.87 | 35.87 | 4,612 | -0.02(-0.07%) |
Nov 19, 2007 | 35.99 | 35.99 | 35.64 | 35.89 | 108,686 | -0.01(-0.02%) |
Nov 16, 2007 | 35.99 | 35.99 | 35.90 | 35.90 | 12,108 | +0.00(+0.00%) |
Nov 15, 2007 | 35.87 | 35.90 | 35.87 | 35.90 | 3,459 | +0.10(+0.29%) |
Nov 14, 2007 | 35.80 | 35.80 | 35.80 | 35.80 | 0 | +0.00(+0.00%) |
Nov 13, 2007 | 35.80 | 35.82 | 35.80 | 35.80 | 13,838 | +0.00(+0.00%) |
Nov 12, 2007 | 35.83 | 35.83 | 35.80 | 35.80 | 2,018 | -0.03(-0.10%) |
Nov 09, 2007 | 35.83 | 35.83 | 35.83 | 35.83 | 8,648 | +0.03(+0.08%) |
Nov 08, 2007 | 35.77 | 35.81 | 35.75 | 35.80 | 12,973 | +0.02(+0.05%) |
Nov 07, 2007 | 35.78 | 35.80 | 35.73 | 35.79 | 45,838 | +0.01(+0.02%) |
Nov 06, 2007 | 35.84 | 35.87 | 35.78 | 35.78 | 5,765 | -0.14(-0.39%) |
Nov 05, 2007 | 35.98 | 35.98 | 35.89 | 35.92 | 6,342 | -0.06(-0.17%) |
Nov 02, 2007 | 35.99 | 36.02 | 35.97 | 35.98 | 107,532 | -0.00(-0.00%) |
Nov 01, 2007 | 36.02 | 36.07 | 35.98 | 35.98 | 19,892 | -0.06(-0.17%) |
Oct 31, 2007 | 36.07 | 36.07 | 36.04 | 36.04 | 3,459 | -0.07(-0.18%) |
Oct 30, 2007 | 36.11 | 36.11 | 36.06 | 36.11 | 23,351 | +0.08(+0.21%) |
Oct 29, 2007 | 36.04 | 36.12 | 36.03 | 36.03 | 19,892 | -0.08(-0.21%) |
Oct 26, 2007 | 36.02 | 36.13 | 36.02 | 36.11 | 16,144 | -0.05(-0.13%) |
Oct 25, 2007 | 36.18 | 36.18 | 36.16 | 36.16 | 4,324 | -0.09(-0.25%) |
Oct 24, 2007 | 36.20 | 36.25 | 36.20 | 36.25 | 6,054 | +0.07(+0.19%) |
Oct 23, 2007 | 36.14 | 36.18 | 36.14 | 36.18 | 3,747 | +0.07(+0.18%) |
Oct 22, 2007 | 36.16 | 36.16 | 36.11 | 36.11 | 34,018 | -0.03(-0.09%) |
Oct 19, 2007 | 36.10 | 36.19 | 36.09 | 36.14 | 184,506 | +0.11(+0.30%) |
Oct 18, 2007 | 36.00 | 36.04 | 36.00 | 36.04 | 10,955 | +0.07(+0.19%) |
Oct 17, 2007 | 35.87 | 35.99 | 35.87 | 35.97 | 7,207 | +0.11(+0.31%) |
Oct 16, 2007 | 35.87 | 35.87 | 35.85 | 35.86 | 9,513 | +0.03(+0.09%) |
Oct 15, 2007 | 35.80 | 35.83 | 35.76 | 35.82 | 11,819 | +0.02(+0.06%) |
Oct 12, 2007 | 35.83 | 35.87 | 35.80 | 35.80 | 6,054 | -0.06(-0.17%) |
Oct 11, 2007 | 35.85 | 35.87 | 35.83 | 35.87 | 15,279 | -0.03(-0.10%) |
Oct 10, 2007 | 35.90 | 35.96 | 35.90 | 35.90 | 17,874 | +0.03(+0.10%) |
Oct 09, 2007 | 35.85 | 35.90 | 35.85 | 35.87 | 38,054 | -0.23(-0.63%) |
Oct 08, 2007 | 36.07 | 36.12 | 36.04 | 36.10 | 39,495 | +0.10(+0.28%) |