Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 29.20 | 29.20 | 28.06 | 28.86 | 366,364 | -0.63(-2.14%) |
Nov 26, 2008 | 26.99 | 29.75 | 26.65 | 29.49 | 1,096,902 | +1.73(+6.23%) |
Nov 25, 2008 | 28.00 | 28.64 | 27.09 | 27.76 | 1,085,303 | -0.16(-0.57%) |
Nov 24, 2008 | 26.16 | 28.07 | 25.23 | 27.92 | 831,144 | +2.29(+8.93%) |
Nov 21, 2008 | 25.46 | 26.08 | 22.62 | 25.63 | 2,052,683 | +0.32(+1.26%) |
Nov 20, 2008 | 26.65 | 27.34 | 25.22 | 25.31 | 1,269,668 | -1.70(-6.29%) |
Nov 19, 2008 | 29.00 | 29.48 | 26.96 | 27.01 | 1,043,506 | -1.98(-6.83%) |
Nov 18, 2008 | 28.15 | 29.12 | 27.71 | 28.99 | 1,375,170 | +1.17(+4.21%) |
Nov 17, 2008 | 28.03 | 28.62 | 27.38 | 27.82 | 920,634 | -0.58(-2.04%) |
Nov 14, 2008 | 28.25 | 29.59 | 27.60 | 28.40 | 1,300,569 | -0.44(-1.53%) |
Nov 13, 2008 | 27.24 | 28.90 | 25.97 | 28.84 | 1,472,347 | +1.63(+5.99%) |
Nov 12, 2008 | 28.94 | 29.16 | 26.94 | 27.21 | 1,171,191 | -2.29(-7.76%) |
Nov 11, 2008 | 30.04 | 30.23 | 29.05 | 29.50 | 902,395 | -0.77(-2.54%) |
Nov 10, 2008 | 30.00 | 31.26 | 29.90 | 30.27 | 1,090,117 | +0.60(+2.02%) |
Nov 07, 2008 | 28.87 | 29.72 | 28.78 | 29.67 | 1,325,857 | +0.81(+2.81%) |
Nov 06, 2008 | 29.79 | 31.22 | 28.43 | 28.86 | 3,117,134 | +2.34(+8.82%) |
Nov 05, 2008 | 27.95 | 28.24 | 26.42 | 26.52 | 1,135,832 | -2.32(-8.04%) |
Nov 04, 2008 | 29.76 | 29.76 | 28.29 | 28.84 | 986,940 | +0.35(+1.23%) |
Nov 03, 2008 | 28.39 | 28.99 | 27.47 | 28.49 | 916,922 | -0.14(-0.49%) |
Oct 31, 2008 | 28.18 | 29.01 | 26.75 | 28.63 | 1,297,031 | +1.64(+6.08%) |
Oct 30, 2008 | 27.07 | 27.75 | 26.53 | 26.99 | 979,453 | +0.83(+3.17%) |
Oct 29, 2008 | 25.82 | 27.06 | 25.08 | 26.16 | 1,101,314 | +0.50(+1.95%) |
Oct 28, 2008 | 24.71 | 25.83 | 24.00 | 25.66 | 1,430,096 | +1.56(+6.47%) |
Oct 27, 2008 | 23.86 | 24.81 | 22.93 | 24.10 | 1,128,331 | -0.22(-0.90%) |
Oct 24, 2008 | 22.28 | 24.87 | 20.55 | 24.32 | 1,659,289 | -0.07(-0.29%) |
Oct 23, 2008 | 26.81 | 26.81 | 23.68 | 24.39 | 1,515,846 | -2.48(-9.23%) |
Oct 22, 2008 | 28.80 | 28.83 | 26.17 | 26.87 | 1,440,291 | -2.20(-7.57%) |
Oct 21, 2008 | 30.30 | 30.71 | 28.93 | 29.07 | 773,195 | -0.74(-2.48%) |
Oct 20, 2008 | 29.47 | 30.25 | 29.19 | 29.81 | 576,403 | +0.83(+2.86%) |
Oct 17, 2008 | 28.49 | 30.43 | 27.15 | 28.98 | 725,099 | -0.02(-0.07%) |
Oct 16, 2008 | 27.25 | 29.04 | 25.63 | 29.00 | 819,906 | +1.64(+5.99%) |
Oct 15, 2008 | 29.34 | 30.95 | 27.06 | 27.36 | 1,190,456 | -2.88(-9.52%) |
Oct 14, 2008 | 33.57 | 33.67 | 29.79 | 30.24 | 1,406,063 | -2.41(-7.38%) |
Oct 13, 2008 | 29.99 | 32.96 | 28.87 | 32.65 | 1,311,879 | +4.04(+14.12%) |
Oct 10, 2008 | 26.08 | 29.90 | 24.15 | 28.61 | 1,844,686 | +1.29(+4.72%) |
Oct 09, 2008 | 28.75 | 29.40 | 27.15 | 27.32 | 897,481 | -0.85(-3.02%) |
Oct 08, 2008 | 27.41 | 29.50 | 26.40 | 28.17 | 1,347,023 | +0.45(+1.62%) |
Oct 07, 2008 | 29.69 | 30.20 | 27.64 | 27.72 | 1,016,271 | -2.17(-7.26%) |
Oct 06, 2008 | 30.96 | 31.16 | 28.44 | 29.89 | 1,341,563 | -2.10(-6.56%) |
Oct 03, 2008 | 32.75 | 34.21 | 31.92 | 31.99 | 992,415 | -1.39(-4.16%) |
Oct 02, 2008 | 36.24 | 36.31 | 32.84 | 33.38 | 1,428,687 | -3.23(-8.82%) |
Oct 01, 2008 | 37.51 | 37.70 | 36.42 | 36.61 | 1,101,035 | -1.26(-3.33%) |
Sep 30, 2008 | 34.65 | 37.87 | 32.88 | 37.87 | 1,644,956 | +3.27(+9.45%) |
Sep 29, 2008 | 37.99 | 38.04 | 31.00 | 34.60 | 1,706,926 | -3.97(-10.29%) |
Sep 26, 2008 | 38.65 | 39.40 | 38.19 | 38.57 | 884,990 | -1.25(-3.14%) |
Sep 25, 2008 | 39.11 | 40.18 | 38.70 | 39.82 | 582,426 | +0.88(+2.26%) |
Sep 24, 2008 | 39.89 | 39.89 | 38.68 | 38.94 | 745,191 | -1.04(-2.60%) |
Sep 23, 2008 | 39.76 | 41.03 | 39.75 | 39.98 | 598,311 | +0.16(+0.40%) |
Sep 22, 2008 | 41.11 | 42.30 | 39.76 | 39.82 | 946,276 | -1.60(-3.86%) |
Sep 19, 2008 | 42.62 | 44.44 | 40.55 | 41.42 | 1,292,411 | +1.22(+3.03%) |
Sep 18, 2008 | 39.48 | 40.89 | 36.84 | 40.20 | 1,361,810 | +1.62(+4.20%) |
Sep 17, 2008 | 40.75 | 41.48 | 38.50 | 38.58 | 1,329,497 | -2.92(-7.04%) |
Sep 16, 2008 | 41.00 | 41.87 | 39.82 | 41.50 | 1,100,388 | +0.26(+0.63%) |
Sep 15, 2008 | 41.85 | 43.42 | 41.07 | 41.24 | 871,404 | -2.38(-5.46%) |
Sep 12, 2008 | 42.68 | 43.90 | 42.44 | 43.62 | 598,496 | +0.46(+1.07%) |
Sep 11, 2008 | 42.67 | 43.51 | 42.44 | 43.16 | 645,402 | +0.04(+0.09%) |
Sep 10, 2008 | 42.67 | 43.49 | 42.67 | 43.12 | 864,106 | +0.49(+1.15%) |
Sep 09, 2008 | 42.26 | 43.13 | 41.82 | 42.63 | 1,213,247 | +0.47(+1.11%) |
Sep 08, 2008 | 42.95 | 42.95 | 41.14 | 42.16 | 1,489,293 | +0.06(+0.14%) |
Sep 05, 2008 | 42.01 | 42.28 | 41.17 | 42.10 | 648,367 | -0.39(-0.92%) |
Sep 04, 2008 | 43.08 | 43.11 | 42.06 | 42.49 | 1,178,542 | -0.83(-1.92%) |
Sep 03, 2008 | 44.77 | 45.04 | 43.10 | 43.32 | 826,278 | -1.49(-3.33%) |
Sep 02, 2008 | 44.56 | 45.95 | 44.13 | 44.81 | 638,075 | +0.46(+1.04%) |
Aug 29, 2008 | 44.63 | 44.94 | 44.23 | 44.35 | 606,444 | -0.67(-1.49%) |
Aug 28, 2008 | 44.64 | 45.24 | 44.31 | 45.02 | 693,354 | +0.64(+1.44%) |
Aug 27, 2008 | 44.29 | 45.00 | 44.02 | 44.38 | 656,149 | +0.57(+1.30%) |
Aug 26, 2008 | 43.72 | 44.38 | 43.06 | 43.81 | 623,183 | -0.04(-0.09%) |
Aug 25, 2008 | 43.33 | 44.40 | 43.19 | 43.85 | 895,751 | +0.00(+0.00%) |
Aug 22, 2008 | 43.69 | 44.00 | 43.30 | 43.85 | 804,592 | +0.22(+0.50%) |
Aug 21, 2008 | 43.77 | 43.80 | 42.04 | 43.63 | 1,038,396 | -0.48(-1.09%) |
Aug 20, 2008 | 44.57 | 44.88 | 43.73 | 44.11 | 718,476 | -0.34(-0.76%) |
Aug 19, 2008 | 45.14 | 45.89 | 44.16 | 44.45 | 578,161 | -0.71(-1.57%) |
Aug 18, 2008 | 46.49 | 47.07 | 44.37 | 45.16 | 1,115,725 | -1.52(-3.26%) |
Aug 15, 2008 | 47.53 | 48.50 | 46.40 | 46.68 | 1,069,356 | -0.53(-1.12%) |
Aug 14, 2008 | 46.54 | 47.41 | 46.40 | 47.21 | 745,340 | +0.51(+1.09%) |
Aug 13, 2008 | 46.79 | 47.83 | 46.26 | 46.70 | 889,706 | -0.29(-0.62%) |
Aug 12, 2008 | 47.88 | 48.34 | 46.51 | 46.99 | 901,455 | -0.92(-1.92%) |
Aug 11, 2008 | 47.83 | 48.51 | 47.14 | 47.91 | 1,151,025 | -0.55(-1.13%) |
Aug 08, 2008 | 46.35 | 48.63 | 46.23 | 48.46 | 1,351,026 | +2.39(+5.19%) |
Aug 07, 2008 | 46.70 | 49.56 | 45.24 | 46.07 | 2,448,431 | +1.32(+2.95%) |
Aug 06, 2008 | 45.13 | 45.56 | 44.74 | 44.75 | 1,120,075 | -0.68(-1.50%) |
Aug 05, 2008 | 45.65 | 45.77 | 44.69 | 45.43 | 1,139,453 | +0.06(+0.13%) |
Aug 04, 2008 | 45.20 | 45.97 | 44.76 | 45.37 | 940,495 | -0.03(-0.07%) |
Aug 01, 2008 | 45.57 | 46.73 | 45.09 | 45.40 | 1,935,408 | -0.48(-1.05%) |
Jul 31, 2008 | 44.59 | 46.37 | 44.02 | 45.88 | 9,125,367 | +0.88(+1.96%) |
Jul 30, 2008 | 44.68 | 45.37 | 44.07 | 45.00 | 670,315 | +0.67(+1.51%) |
Jul 29, 2008 | 44.33 | 44.55 | 42.52 | 44.33 | 762,850 | +0.91(+2.10%) |
Jul 28, 2008 | 43.85 | 44.44 | 43.25 | 43.42 | 511,796 | -0.43(-0.98%) |
Jul 25, 2008 | 43.80 | 44.18 | 43.50 | 43.85 | 987,760 | +0.51(+1.18%) |
Jul 24, 2008 | 45.30 | 45.30 | 43.21 | 43.34 | 1,347,689 | -1.78(-3.95%) |
Jul 23, 2008 | 45.70 | 46.75 | 44.89 | 45.12 | 901,526 | +0.17(+0.38%) |
Jul 22, 2008 | 44.09 | 45.28 | 44.00 | 44.95 | 621,140 | +0.68(+1.54%) |
Jul 21, 2008 | 45.14 | 45.47 | 43.85 | 44.27 | 575,512 | -0.70(-1.56%) |
Jul 18, 2008 | 45.12 | 45.38 | 44.31 | 44.97 | 705,921 | -0.04(-0.09%) |
Jul 17, 2008 | 43.76 | 45.53 | 43.66 | 45.01 | 691,267 | +1.52(+3.50%) |
Jul 16, 2008 | 43.13 | 43.70 | 41.90 | 43.49 | 1,049,989 | +0.34(+0.79%) |
Jul 15, 2008 | 41.44 | 43.58 | 41.11 | 43.15 | 1,027,201 | +1.07(+2.54%) |
Jul 14, 2008 | 43.58 | 43.99 | 41.61 | 42.08 | 908,437 | -0.75(-1.75%) |
Jul 11, 2008 | 42.16 | 43.39 | 41.75 | 42.83 | 651,895 | -0.17(-0.40%) |
Jul 10, 2008 | 42.38 | 43.00 | 41.81 | 43.00 | 807,210 | +0.34(+0.80%) |
Jul 09, 2008 | 42.73 | 44.12 | 42.25 | 42.66 | 968,207 | +0.19(+0.45%) |
Jul 08, 2008 | 41.39 | 42.95 | 40.35 | 42.47 | 1,293,374 | +0.92(+2.21%) |
Jul 07, 2008 | 41.25 | 42.24 | 40.55 | 41.55 | 1,100,924 | -0.11(-0.26%) |
Jul 04, 2008 | 42.30 | 42.93 | 39.77 | 41.66 | 1,048,992 | +0.00(+0.00%) |
Jul 03, 2008 | 42.30 | 42.93 | 39.77 | 41.66 | 1,048,992 | -0.65(-1.54%) |
Jul 02, 2008 | 45.01 | 45.24 | 42.27 | 42.31 | 1,750,273 | -2.69(-5.98%) |
Jul 01, 2008 | 44.98 | 45.61 | 43.37 | 45.00 | 2,373,424 | -2.12(-4.50%) |
Jun 30, 2008 | 46.91 | 48.41 | 46.58 | 47.12 | 1,309,419 | +0.49(+1.05%) |
Jun 27, 2008 | 45.90 | 47.03 | 45.47 | 46.63 | 8,708,975 | +0.71(+1.55%) |
Jun 26, 2008 | 45.79 | 46.16 | 44.79 | 45.92 | 1,053,619 | -0.36(-0.78%) |
Jun 25, 2008 | 45.48 | 47.25 | 45.00 | 46.28 | 603,937 | +0.83(+1.83%) |
Jun 24, 2008 | 46.55 | 46.72 | 45.38 | 45.45 | 903,019 | -1.55(-3.30%) |
Jun 23, 2008 | 47.32 | 47.76 | 46.88 | 47.00 | 873,129 | +0.06(+0.13%) |
Jun 20, 2008 | 48.75 | 49.86 | 46.69 | 46.94 | 1,526,255 | -2.21(-4.50%) |
Jun 19, 2008 | 47.93 | 49.66 | 47.14 | 49.15 | 1,047,072 | +1.42(+2.98%) |
Jun 18, 2008 | 46.84 | 48.24 | 46.84 | 47.73 | 502,463 | +0.29(+0.61%) |
Jun 17, 2008 | 47.19 | 48.13 | 45.75 | 47.44 | 696,995 | +0.41(+0.87%) |
Jun 16, 2008 | 46.33 | 47.12 | 45.52 | 47.03 | 403,246 | +0.62(+1.34%) |
Jun 13, 2008 | 45.22 | 46.41 | 44.77 | 46.41 | 627,444 | +1.58(+3.52%) |
Jun 12, 2008 | 45.43 | 45.63 | 44.32 | 44.83 | 802,843 | -0.21(-0.47%) |
Jun 11, 2008 | 46.94 | 47.29 | 45.03 | 45.04 | 447,307 | -2.10(-4.45%) |
Jun 10, 2008 | 46.57 | 47.44 | 45.79 | 47.14 | 614,839 | -0.10(-0.21%) |
Jun 09, 2008 | 46.83 | 47.49 | 45.77 | 47.24 | 826,318 | +1.05(+2.27%) |
Jun 06, 2008 | 48.24 | 48.24 | 46.19 | 46.19 | 1,024,289 | -2.46(-5.06%) |
Jun 05, 2008 | 48.51 | 48.90 | 47.90 | 48.65 | 729,836 | +0.08(+0.16%) |
Jun 04, 2008 | 47.00 | 48.95 | 46.90 | 48.57 | 1,051,477 | +1.24(+2.62%) |
Jun 03, 2008 | 47.88 | 48.38 | 46.96 | 47.33 | 964,214 | -0.26(-0.55%) |
Jun 02, 2008 | 47.65 | 48.00 | 46.91 | 47.59 | 1,088,081 | +0.29(+0.61%) |
May 30, 2008 | 46.55 | 47.64 | 46.25 | 47.30 | 1,044,103 | +1.04(+2.25%) |
May 29, 2008 | 43.73 | 47.43 | 43.73 | 46.26 | 2,243,995 | +2.48(+5.66%) |
May 28, 2008 | 43.72 | 43.90 | 42.68 | 43.78 | 636,116 | +0.33(+0.76%) |
May 27, 2008 | 41.89 | 43.51 | 41.50 | 43.45 | 611,909 | +1.69(+4.05%) |
May 26, 2008 | 42.14 | 42.29 | 41.50 | 41.76 | 578,604 | +0.00(+0.00%) |
May 23, 2008 | 42.14 | 42.29 | 41.50 | 41.76 | 578,604 | -0.73(-1.72%) |
May 22, 2008 | 42.79 | 42.79 | 41.58 | 42.49 | 676,090 | -0.31(-0.72%) |
May 21, 2008 | 44.22 | 44.78 | 42.55 | 42.80 | 589,158 | -1.22(-2.77%) |
May 20, 2008 | 43.71 | 44.36 | 43.43 | 44.02 | 451,385 | +0.03(+0.07%) |
May 19, 2008 | 44.78 | 44.88 | 43.65 | 43.99 | 757,901 | -0.97(-2.16%) |
May 16, 2008 | 45.89 | 45.95 | 44.00 | 44.96 | 560,160 | -0.69(-1.51%) |
May 15, 2008 | 45.02 | 45.80 | 44.88 | 45.65 | 439,927 | +0.51(+1.13%) |
May 14, 2008 | 45.45 | 45.67 | 44.70 | 45.14 | 838,329 | -0.32(-0.70%) |
May 13, 2008 | 45.00 | 45.64 | 44.54 | 45.46 | 1,294,180 | +0.57(+1.27%) |
May 12, 2008 | 43.55 | 44.97 | 42.73 | 44.89 | 1,141,261 | +1.50(+3.46%) |
May 09, 2008 | 42.15 | 43.51 | 42.07 | 43.39 | 556,854 | +0.49(+1.14%) |
May 08, 2008 | 42.41 | 43.00 | 41.98 | 42.90 | 648,271 | +0.05(+0.12%) |
May 07, 2008 | 43.24 | 44.16 | 42.79 | 42.85 | 611,357 | -0.49(-1.13%) |
May 06, 2008 | 43.50 | 43.71 | 42.68 | 43.34 | 592,293 | -0.40(-0.91%) |
May 05, 2008 | 43.70 | 44.90 | 43.58 | 43.74 | 1,041,344 | +0.27(+0.62%) |
May 02, 2008 | 42.31 | 43.69 | 42.31 | 43.47 | 964,077 | +1.71(+4.09%) |
May 01, 2008 | 41.03 | 42.17 | 40.30 | 41.76 | 1,335,391 | +1.53(+3.80%) |
Apr 30, 2008 | 39.83 | 41.03 | 39.08 | 40.23 | 955,258 | +0.73(+1.85%) |
Apr 29, 2008 | 39.92 | 39.92 | 38.82 | 39.50 | 812,898 | -0.42(-1.05%) |
Apr 28, 2008 | 39.90 | 40.34 | 39.62 | 39.92 | 467,673 | -0.11(-0.27%) |
Apr 25, 2008 | 40.73 | 40.73 | 39.17 | 40.03 | 589,999 | -0.47(-1.16%) |
Apr 24, 2008 | 39.89 | 40.95 | 39.54 | 40.50 | 773,491 | +0.55(+1.38%) |
Apr 23, 2008 | 38.72 | 39.95 | 38.32 | 39.95 | 712,670 | +1.40(+3.63%) |
Apr 22, 2008 | 39.57 | 39.84 | 38.47 | 38.55 | 619,762 | -1.29(-3.24%) |
Apr 21, 2008 | 39.95 | 40.10 | 39.30 | 39.84 | 529,489 | -0.40(-0.99%) |
Apr 18, 2008 | 39.12 | 40.65 | 39.12 | 40.24 | 876,418 | +1.33(+3.42%) |
Apr 17, 2008 | 38.99 | 39.08 | 38.38 | 38.91 | 536,793 | -0.24(-0.61%) |
Apr 16, 2008 | 38.10 | 39.40 | 37.80 | 39.15 | 942,506 | +1.17(+3.08%) |
Apr 15, 2008 | 36.44 | 38.06 | 35.42 | 37.98 | 1,895,161 | +1.86(+5.15%) |
Apr 14, 2008 | 35.51 | 36.57 | 35.23 | 36.12 | 1,027,452 | +0.65(+1.83%) |
Apr 11, 2008 | 35.43 | 36.78 | 35.41 | 35.47 | 542,032 | -1.40(-3.80%) |
Apr 10, 2008 | 36.27 | 37.17 | 35.97 | 36.87 | 580,113 | +0.74(+2.05%) |
Apr 09, 2008 | 36.29 | 36.65 | 35.91 | 36.13 | 650,061 | -0.26(-0.71%) |
Apr 08, 2008 | 36.05 | 36.45 | 35.60 | 36.39 | 872,337 | -0.04(-0.11%) |
Apr 07, 2008 | 36.68 | 37.07 | 36.03 | 36.43 | 691,459 | -0.07(-0.19%) |
Apr 04, 2008 | 37.00 | 37.27 | 36.30 | 36.50 | 765,856 | -0.39(-1.06%) |
Apr 03, 2008 | 36.95 | 37.28 | 36.45 | 36.89 | 1,089,133 | -0.44(-1.18%) |
Apr 02, 2008 | 37.23 | 39.00 | 36.50 | 37.33 | 1,550,571 | +0.01(+0.03%) |
Apr 01, 2008 | 35.50 | 37.65 | 35.39 | 37.32 | 2,581,771 | +2.80(+8.11%) |
Mar 31, 2008 | 34.49 | 35.46 | 33.51 | 34.52 | 2,669,746 | -3.40(-8.97%) |
Mar 28, 2008 | 38.23 | 38.73 | 37.75 | 37.92 | 625,099 | -0.19(-0.50%) |
Mar 27, 2008 | 39.93 | 40.03 | 37.90 | 38.11 | 898,353 | -1.77(-4.44%) |
Mar 26, 2008 | 39.60 | 40.19 | 39.01 | 39.88 | 853,727 | +0.27(+0.68%) |
Mar 25, 2008 | 38.72 | 40.05 | 38.04 | 39.61 | 716,900 | +0.82(+2.11%) |
Mar 24, 2008 | 37.37 | 39.21 | 37.30 | 38.79 | 918,470 | +1.49(+3.99%) |
Mar 21, 2008 | 36.76 | 37.76 | 36.09 | 37.30 | 1,732,236 | +0.00(+0.00%) |
Mar 20, 2008 | 36.76 | 37.76 | 36.09 | 37.30 | 1,732,236 | +0.93(+2.56%) |
Mar 19, 2008 | 37.81 | 37.89 | 36.37 | 36.37 | 891,122 | -1.44(-3.81%) |
Mar 18, 2008 | 36.69 | 37.82 | 36.13 | 37.81 | 1,038,365 | +2.89(+8.28%) |
Mar 17, 2008 | 34.69 | 35.58 | 34.55 | 34.92 | 830,816 | -0.63(-1.77%) |
Mar 14, 2008 | 36.92 | 37.03 | 34.93 | 35.55 | 630,607 | -1.09(-2.97%) |
Mar 13, 2008 | 35.50 | 37.00 | 35.27 | 36.64 | 874,768 | +0.83(+2.32%) |
Mar 12, 2008 | 35.41 | 36.15 | 35.25 | 35.81 | 727,805 | +0.55(+1.56%) |
Mar 11, 2008 | 35.08 | 35.65 | 33.90 | 35.26 | 827,752 | +1.35(+3.98%) |
Mar 10, 2008 | 35.31 | 35.31 | 33.86 | 33.91 | 645,167 | -1.20(-3.42%) |
Mar 07, 2008 | 35.77 | 36.43 | 34.85 | 35.11 | 1,016,570 | -1.01(-2.80%) |
Mar 06, 2008 | 36.70 | 37.57 | 36.04 | 36.12 | 616,604 | -0.71(-1.93%) |
Mar 05, 2008 | 37.27 | 37.35 | 36.43 | 36.83 | 724,213 | -0.36(-0.97%) |
Mar 04, 2008 | 36.82 | 37.49 | 36.48 | 37.19 | 778,894 | +0.01(+0.03%) |
Mar 03, 2008 | 37.47 | 37.62 | 36.55 | 37.18 | 864,727 | -0.19(-0.51%) |
Feb 29, 2008 | 37.83 | 38.07 | 36.85 | 37.37 | 921,059 | -1.05(-2.73%) |
Feb 28, 2008 | 38.76 | 39.15 | 38.23 | 38.42 | 749,177 | -0.14(-0.36%) |
Feb 27, 2008 | 38.42 | 38.89 | 37.93 | 38.56 | 1,161,587 | -0.30(-0.77%) |
Feb 26, 2008 | 36.53 | 39.50 | 36.53 | 38.86 | 1,227,359 | +2.01(+5.45%) |
Feb 25, 2008 | 36.77 | 36.96 | 35.94 | 36.85 | 786,181 | +0.16(+0.44%) |
Feb 22, 2008 | 37.93 | 38.05 | 36.29 | 36.69 | 883,932 | -0.87(-2.32%) |
Feb 21, 2008 | 40.24 | 40.75 | 37.04 | 37.56 | 2,251,736 | +2.06(+5.80%) |
Feb 20, 2008 | 34.60 | 35.50 | 34.39 | 35.50 | 630,142 | +0.97(+2.81%) |
Feb 19, 2008 | 35.15 | 35.47 | 34.08 | 34.53 | 567,586 | -0.09(-0.26%) |
Feb 18, 2008 | 34.54 | 34.93 | 34.00 | 34.62 | 406,259 | +0.00(+0.00%) |
Feb 15, 2008 | 34.54 | 34.93 | 34.00 | 34.62 | 406,259 | -0.18(-0.52%) |
Feb 14, 2008 | 36.62 | 36.65 | 34.76 | 34.80 | 496,766 | -1.85(-5.05%) |
Feb 13, 2008 | 35.69 | 36.68 | 35.45 | 36.65 | 405,124 | +1.38(+3.91%) |
Feb 12, 2008 | 35.48 | 35.83 | 35.00 | 35.27 | 487,549 | +0.07(+0.20%) |
Feb 11, 2008 | 33.82 | 35.64 | 33.38 | 35.20 | 624,766 | +1.32(+3.90%) |
Feb 08, 2008 | 33.89 | 34.17 | 33.44 | 33.88 | 456,662 | -0.08(-0.24%) |
Feb 07, 2008 | 34.61 | 34.61 | 33.57 | 33.96 | 941,652 | -0.78(-2.25%) |
Feb 06, 2008 | 36.10 | 36.15 | 34.62 | 34.74 | 344,083 | -1.00(-2.80%) |
Feb 05, 2008 | 35.84 | 36.50 | 35.70 | 35.74 | 684,374 | -0.91(-2.48%) |
Feb 04, 2008 | 35.96 | 37.37 | 35.56 | 36.65 | 492,105 | +0.54(+1.50%) |
Feb 01, 2008 | 34.90 | 36.25 | 34.44 | 36.11 | 528,957 | +1.20(+3.44%) |
Jan 31, 2008 | 35.24 | 35.24 | 32.95 | 34.91 | 1,772,992 | -0.44(-1.24%) |
Jan 30, 2008 | 35.76 | 36.82 | 35.17 | 35.35 | 633,815 | -0.74(-2.05%) |
Jan 29, 2008 | 35.35 | 36.29 | 34.89 | 36.09 | 444,400 | +0.41(+1.15%) |
Jan 28, 2008 | 35.17 | 35.84 | 34.25 | 35.68 | 432,138 | +0.37(+1.05%) |
Jan 25, 2008 | 36.03 | 36.83 | 35.20 | 35.31 | 653,715 | -0.87(-2.40%) |
Jan 24, 2008 | 34.19 | 36.27 | 34.08 | 36.18 | 986,697 | +2.32(+6.85%) |
Jan 23, 2008 | 32.30 | 33.99 | 31.43 | 33.86 | 885,004 | +0.80(+2.42%) |
Jan 22, 2008 | 31.68 | 33.85 | 31.26 | 33.06 | 983,486 | -0.19(-0.57%) |
Jan 21, 2008 | 33.83 | 34.53 | 32.20 | 33.25 | 1,128,969 | +0.00(+0.00%) |
Jan 18, 2008 | 33.83 | 34.53 | 32.20 | 33.25 | 1,128,969 | -0.75(-2.21%) |
Jan 17, 2008 | 35.32 | 35.86 | 33.70 | 34.00 | 529,291 | -1.44(-4.06%) |
Jan 16, 2008 | 35.55 | 36.14 | 34.39 | 35.44 | 488,512 | -0.13(-0.37%) |
Jan 15, 2008 | 35.63 | 36.07 | 35.00 | 35.57 | 508,329 | -0.71(-1.96%) |
Jan 14, 2008 | 35.89 | 36.63 | 35.45 | 36.28 | 419,430 | +0.53(+1.48%) |
Jan 11, 2008 | 36.19 | 36.50 | 35.44 | 35.75 | 535,036 | -0.80(-2.19%) |
Jan 10, 2008 | 37.16 | 37.28 | 36.16 | 36.55 | 1,440,441 | -1.28(-3.38%) |
Jan 09, 2008 | 37.51 | 38.25 | 36.79 | 37.83 | 841,407 | +0.31(+0.83%) |
Jan 08, 2008 | 37.79 | 38.66 | 37.35 | 37.52 | 850,702 | -0.48(-1.26%) |
Jan 07, 2008 | 39.11 | 39.26 | 37.37 | 38.00 | 917,785 | -0.58(-1.50%) |
Jan 04, 2008 | 39.01 | 39.55 | 38.06 | 38.58 | 531,612 | -1.67(-4.15%) |
Jan 03, 2008 | 40.29 | 40.97 | 40.01 | 40.25 | 716,183 | -0.12(-0.30%) |
Jan 02, 2008 | 41.32 | 41.60 | 39.75 | 40.37 | 558,838 | -1.09(-2.63%) |
Jan 01, 2008 | 41.90 | 42.03 | 41.26 | 41.46 | 558,854 | +0.00(+0.00%) |
Dec 31, 2007 | 41.90 | 42.03 | 41.26 | 41.46 | 558,854 | -0.56(-1.33%) |
Dec 28, 2007 | 42.15 | 42.15 | 41.28 | 42.02 | 691,543 | +0.44(+1.06%) |
Dec 27, 2007 | 42.16 | 42.22 | 41.55 | 41.58 | 571,056 | -0.36(-0.86%) |
Dec 26, 2007 | 42.25 | 42.27 | 41.53 | 41.94 | 461,029 | -0.18(-0.43%) |
Dec 24, 2007 | 42.14 | 42.25 | 41.85 | 42.12 | 397,103 | +0.40(+0.96%) |
Dec 21, 2007 | 40.79 | 42.63 | 40.54 | 41.72 | 1,985,108 | +1.88(+4.72%) |
Dec 20, 2007 | 38.52 | 39.86 | 38.33 | 39.84 | 590,017 | +1.50(+3.91%) |
Dec 19, 2007 | 38.10 | 38.66 | 37.76 | 38.34 | 576,391 | +0.32(+0.84%) |
Dec 18, 2007 | 37.76 | 38.40 | 37.44 | 38.02 | 650,817 | +0.77(+2.07%) |
Dec 17, 2007 | 38.00 | 38.06 | 37.25 | 37.25 | 699,892 | -0.90(-2.36%) |
Dec 14, 2007 | 38.54 | 39.07 | 37.94 | 38.15 | 631,289 | -1.25(-3.17%) |
Dec 13, 2007 | 38.78 | 39.63 | 38.59 | 39.40 | 422,722 | +0.18(+0.46%) |
Dec 12, 2007 | 40.03 | 40.21 | 38.70 | 39.22 | 507,628 | +0.21(+0.54%) |
Dec 11, 2007 | 39.64 | 39.82 | 38.65 | 39.01 | 668,715 | -0.03(-0.08%) |
Dec 10, 2007 | 38.93 | 39.57 | 38.50 | 39.04 | 443,304 | +0.17(+0.44%) |
Dec 07, 2007 | 38.93 | 38.93 | 37.69 | 38.87 | 628,857 | -0.03(-0.08%) |
Dec 06, 2007 | 37.03 | 38.91 | 37.00 | 38.90 | 781,219 | -0.48(-1.22%) |
Dec 05, 2007 | 39.70 | 39.75 | 39.07 | 39.38 | 495,987 | +0.35(+0.90%) |
Dec 04, 2007 | 38.80 | 39.42 | 38.23 | 39.03 | 671,438 | +0.33(+0.85%) |