Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 35.12 | 35.43 | 35.12 | 35.25 | 0 | +0.03(+0.09%) |
Jan 29, 2009 | 35.66 | 35.66 | 35.01 | 35.22 | 22,949 | +0.01(+0.03%) |
Jan 28, 2009 | 35.59 | 35.59 | 35.21 | 35.21 | 14,195 | -0.19(-0.54%) |
Jan 27, 2009 | 35.29 | 35.56 | 35.17 | 35.40 | 4,900 | +0.17(+0.48%) |
Jan 26, 2009 | 35.52 | 35.52 | 34.77 | 35.23 | 14,034 | -0.13(-0.35%) |
Jan 23, 2009 | 35.92 | 36.01 | 35.31 | 35.35 | 14,393 | +0.02(+0.07%) |
Jan 22, 2009 | 34.89 | 35.50 | 34.89 | 35.33 | 13,373 | -0.38(-1.07%) |
Jan 21, 2009 | 35.80 | 35.94 | 35.53 | 35.71 | 22,046 | -0.17(-0.48%) |
Jan 20, 2009 | 36.02 | 36.16 | 35.83 | 35.88 | 15,834 | -0.40(-1.11%) |
Jan 16, 2009 | 36.26 | 36.33 | 35.86 | 36.29 | 19,320 | +0.16(+0.44%) |
Jan 15, 2009 | 36.16 | 36.16 | 36.06 | 36.13 | 1,725 | -0.18(-0.51%) |
Jan 14, 2009 | 36.10 | 36.44 | 36.09 | 36.31 | 17,629 | +0.12(+0.32%) |
Jan 13, 2009 | 36.05 | 36.22 | 35.98 | 36.19 | 10,425 | +0.16(+0.43%) |
Jan 12, 2009 | 36.16 | 36.16 | 35.68 | 36.04 | 29,990 | +0.03(+0.09%) |
Jan 09, 2009 | 36.16 | 36.16 | 35.79 | 36.01 | 19,668 | -0.09(-0.24%) |
Jan 08, 2009 | 35.95 | 36.09 | 35.79 | 36.09 | 37,018 | +0.12(+0.34%) |
Jan 07, 2009 | 35.52 | 35.97 | 35.45 | 35.97 | 30,875 | +0.26(+0.72%) |
Jan 06, 2009 | 35.53 | 35.80 | 35.31 | 35.71 | 17,031 | +0.16(+0.46%) |
Jan 05, 2009 | 35.35 | 35.62 | 34.93 | 35.55 | 19,001 | +0.29(+0.83%) |
Jan 02, 2009 | 35.22 | 35.28 | 34.83 | 35.26 | 0 | +0.00(+0.01%) |
Jan 01, 2009 | 35.15 | 35.27 | 34.75 | 35.25 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 35.15 | 35.27 | 34.75 | 35.25 | 25,178 | +0.62(+1.79%) |
Dec 30, 2008 | 35.14 | 35.16 | 34.63 | 34.64 | 30,108 | -0.51(-1.45%) |
Dec 29, 2008 | 35.11 | 35.18 | 34.87 | 35.15 | 19,369 | -0.05(-0.14%) |
Dec 26, 2008 | 35.16 | 35.27 | 34.84 | 35.20 | 19,331 | +0.04(+0.12%) |
Dec 24, 2008 | 35.06 | 35.15 | 34.67 | 35.15 | 14,710 | +0.21(+0.61%) |
Dec 23, 2008 | 34.84 | 34.94 | 34.58 | 34.94 | 12,789 | +0.05(+0.15%) |
Dec 22, 2008 | 35.03 | 35.03 | 34.53 | 34.89 | 19,375 | +0.36(+1.05%) |
Dec 19, 2008 | 34.44 | 34.79 | 34.44 | 34.53 | 7,670 | -0.22(-0.64%) |
Dec 18, 2008 | 34.89 | 35.21 | 34.36 | 34.75 | 68,662 | +0.11(+0.33%) |
Dec 17, 2008 | 35.03 | 35.22 | 34.25 | 34.64 | 54,536 | -0.31(-0.88%) |
Dec 16, 2008 | 34.55 | 34.95 | 34.01 | 34.95 | 15,642 | +0.55(+1.60%) |
Dec 15, 2008 | 33.69 | 34.47 | 33.69 | 34.40 | 5,654 | +0.34(+0.99%) |
Dec 12, 2008 | 33.57 | 34.07 | 33.40 | 34.06 | 45,942 | +0.33(+0.99%) |
Dec 11, 2008 | 33.40 | 33.74 | 33.07 | 33.73 | 40,748 | +0.09(+0.25%) |
Dec 10, 2008 | 33.58 | 33.64 | 33.34 | 33.64 | 11,828 | -0.05(-0.15%) |
Dec 09, 2008 | 33.59 | 33.76 | 33.20 | 33.69 | 10,105 | -0.06(-0.17%) |
Dec 08, 2008 | 34.07 | 34.07 | 33.57 | 33.75 | 5,901 | +0.01(+0.02%) |
Dec 05, 2008 | 33.85 | 34.16 | 33.71 | 33.74 | 7,138 | -0.32(-0.93%) |
Dec 04, 2008 | 33.62 | 34.09 | 33.45 | 34.06 | 214,891 | +0.48(+1.42%) |
Dec 03, 2008 | 33.80 | 33.80 | 33.24 | 33.58 | 22,820 | -0.06(-0.18%) |
Dec 02, 2008 | 33.21 | 33.69 | 33.19 | 33.64 | 29,751 | +0.31(+0.92%) |
Dec 01, 2008 | 33.29 | 33.58 | 33.21 | 33.34 | 9,519 | -0.15(-0.45%) |
Nov 28, 2008 | 33.64 | 33.64 | 33.49 | 33.49 | 1,158 | -0.16(-0.47%) |
Nov 26, 2008 | 34.04 | 34.04 | 33.47 | 33.64 | 19,904 | +0.09(+0.26%) |
Nov 25, 2008 | 34.32 | 34.35 | 33.55 | 33.55 | 88,106 | -0.77(-2.25%) |
Nov 24, 2008 | 34.41 | 34.41 | 33.66 | 34.33 | 26,449 | -0.02(-0.06%) |
Nov 21, 2008 | 34.97 | 34.97 | 33.95 | 34.35 | 6,744 | -0.60(-1.71%) |
Nov 20, 2008 | 35.11 | 35.20 | 34.68 | 34.95 | 12,320 | +0.20(+0.58%) |
Nov 19, 2008 | 34.98 | 35.09 | 34.74 | 34.74 | 6,025 | -0.15(-0.43%) |
Nov 18, 2008 | 34.68 | 35.21 | 34.68 | 34.89 | 5,691 | -0.14(-0.39%) |
Nov 17, 2008 | 35.31 | 35.31 | 35.01 | 35.03 | 10,695 | -0.42(-1.17%) |
Nov 14, 2008 | 35.47 | 35.49 | 35.20 | 35.44 | 15,748 | -0.03(-0.08%) |
Nov 13, 2008 | 35.76 | 35.76 | 35.47 | 35.47 | 8,029 | -0.27(-0.77%) |
Nov 12, 2008 | 35.80 | 36.45 | 35.48 | 35.75 | 43,941 | +0.20(+0.57%) |
Nov 11, 2008 | 35.76 | 35.78 | 35.48 | 35.55 | 21,629 | -0.26(-0.74%) |
Nov 10, 2008 | 36.16 | 36.16 | 35.81 | 35.81 | 5,866 | -0.15(-0.43%) |
Nov 07, 2008 | 35.64 | 35.96 | 35.64 | 35.96 | 9,527 | -0.08(-0.22%) |
Nov 06, 2008 | 35.91 | 36.27 | 35.64 | 36.04 | 39,935 | +0.04(+0.12%) |
Nov 05, 2008 | 34.77 | 36.00 | 34.77 | 36.00 | 7,664 | +0.88(+2.49%) |
Nov 04, 2008 | 34.77 | 35.12 | 34.77 | 35.12 | 16,677 | +0.35(+1.01%) |
Nov 03, 2008 | 34.37 | 34.77 | 34.37 | 34.77 | 12,366 | +0.37(+1.06%) |
Oct 31, 2008 | 34.41 | 34.43 | 34.00 | 34.41 | 11,029 | +0.59(+1.75%) |
Oct 30, 2008 | 33.86 | 34.29 | 33.72 | 33.82 | 3,505 | -0.25(-0.72%) |
Oct 29, 2008 | 34.11 | 34.16 | 34.02 | 34.06 | 7,207 | -0.34(-1.00%) |
Oct 28, 2008 | 34.73 | 34.73 | 34.02 | 34.41 | 6,039 | +0.14(+0.41%) |
Oct 27, 2008 | 33.81 | 35.01 | 33.81 | 34.26 | 26,277 | +0.37(+1.08%) |
Oct 24, 2008 | 34.51 | 34.51 | 33.90 | 33.90 | 1,935 | -0.29(-0.84%) |
Oct 23, 2008 | 33.49 | 34.25 | 33.49 | 34.19 | 22,368 | +0.50(+1.48%) |
Oct 22, 2008 | 33.09 | 33.71 | 33.05 | 33.69 | 36,443 | +0.59(+1.78%) |
Oct 21, 2008 | 32.49 | 33.10 | 32.33 | 33.10 | 19,587 | +0.42(+1.28%) |
Oct 20, 2008 | 32.18 | 32.69 | 32.18 | 32.69 | 37,047 | +1.23(+3.90%) |
Oct 17, 2008 | 31.78 | 32.17 | 31.46 | 31.46 | 32,883 | -0.25(-0.79%) |
Oct 16, 2008 | 31.99 | 31.99 | 31.16 | 31.71 | 33,792 | +0.07(+0.21%) |
Oct 15, 2008 | 32.00 | 32.00 | 31.64 | 31.64 | 7,756 | -0.35(-1.09%) |
Oct 14, 2008 | 31.85 | 31.99 | 31.73 | 31.99 | 7,641 | +0.03(+0.11%) |
Oct 13, 2008 | 33.03 | 33.03 | 31.40 | 31.95 | 10,407 | -0.09(-0.29%) |
Oct 10, 2008 | 32.78 | 32.83 | 30.36 | 32.05 | 45,451 | -1.33(-4.00%) |
Oct 09, 2008 | 33.73 | 34.24 | 33.38 | 33.38 | 21,132 | -0.75(-2.21%) |
Oct 08, 2008 | 33.97 | 35.10 | 32.27 | 34.14 | 12,231 | -0.50(-1.44%) |
Oct 07, 2008 | 34.25 | 34.95 | 34.08 | 34.63 | 17,013 | +0.21(+0.61%) |
Oct 06, 2008 | 34.67 | 35.43 | 34.26 | 34.42 | 29,806 | -0.37(-1.05%) |
Oct 03, 2008 | 35.03 | 35.09 | 34.79 | 34.79 | 2,228 | -0.33(-0.93%) |
Oct 02, 2008 | 34.67 | 35.36 | 34.67 | 35.12 | 14,704 | +0.14(+0.40%) |
Oct 01, 2008 | 35.17 | 35.17 | 34.89 | 34.98 | 7,638 | +0.03(+0.10%) |
Sep 30, 2008 | 34.77 | 35.00 | 34.77 | 34.94 | 29,248 | -0.02(-0.06%) |
Sep 29, 2008 | 35.16 | 35.47 | 32.41 | 34.96 | 48,381 | +0.02(+0.05%) |
Sep 26, 2008 | 34.99 | 35.17 | 34.95 | 34.95 | 0 | -0.14(-0.41%) |
Sep 25, 2008 | 35.00 | 35.09 | 34.96 | 35.09 | 42,652 | +0.14(+0.41%) |
Sep 24, 2008 | 35.18 | 35.18 | 34.89 | 34.95 | 44,260 | -0.37(-1.05%) |
Sep 23, 2008 | 35.21 | 35.33 | 34.95 | 35.32 | 17,534 | -0.06(-0.17%) |
Sep 22, 2008 | 35.28 | 35.38 | 35.23 | 35.38 | 9,346 | +0.39(+1.12%) |
Sep 19, 2008 | 35.12 | 35.38 | 34.98 | 34.98 | 0 | +0.21(+0.61%) |
Sep 18, 2008 | 35.40 | 35.79 | 34.29 | 34.77 | 26,406 | -0.92(-2.58%) |
Sep 17, 2008 | 35.71 | 35.95 | 35.66 | 35.69 | 13,027 | -0.12(-0.34%) |
Sep 16, 2008 | 35.88 | 35.93 | 35.81 | 35.81 | 14,034 | -0.34(-0.93%) |
Sep 15, 2008 | 36.13 | 36.21 | 36.12 | 36.15 | 12,363 | +0.05(+0.14%) |
Sep 12, 2008 | 36.10 | 36.14 | 35.93 | 36.10 | 4,313 | -0.17(-0.48%) |
Sep 11, 2008 | 36.16 | 36.31 | 36.15 | 36.27 | 21,857 | +0.15(+0.41%) |
Sep 10, 2008 | 36.21 | 36.25 | 36.10 | 36.12 | 15,760 | -0.10(-0.28%) |
Sep 09, 2008 | 36.23 | 36.28 | 36.16 | 36.23 | 4,037 | -0.01(-0.02%) |
Sep 08, 2008 | 36.20 | 36.24 | 36.10 | 36.24 | 2,645 | +0.03(+0.07%) |
Sep 05, 2008 | 36.20 | 36.26 | 36.20 | 36.21 | 0 | +0.02(+0.05%) |
Sep 04, 2008 | 36.13 | 36.22 | 36.11 | 36.19 | 18,923 | +0.07(+0.19%) |
Sep 03, 2008 | 35.97 | 36.12 | 35.97 | 36.12 | 4,279 | +0.18(+0.50%) |
Sep 02, 2008 | 35.96 | 36.03 | 35.94 | 35.94 | 37,864 | -0.17(-0.47%) |
Aug 29, 2008 | 36.07 | 36.12 | 35.83 | 36.11 | 25,264 | +0.05(+0.14%) |
Aug 28, 2008 | 36.11 | 36.11 | 35.98 | 36.06 | 12,941 | -0.07(-0.18%) |
Aug 27, 2008 | 36.12 | 36.13 | 36.03 | 36.13 | 26,665 | +0.01(+0.04%) |
Aug 26, 2008 | 36.04 | 36.12 | 35.99 | 36.11 | 20,585 | +0.02(+0.07%) |
Aug 25, 2008 | 36.08 | 36.11 | 35.99 | 36.09 | 13,364 | +0.05(+0.14%) |
Aug 22, 2008 | 36.02 | 36.04 | 36.02 | 36.04 | 8,167 | +0.06(+0.16%) |
Aug 21, 2008 | 35.98 | 36.09 | 35.90 | 35.98 | 4,802 | -0.11(-0.31%) |
Aug 20, 2008 | 36.12 | 36.18 | 36.09 | 36.09 | 22,288 | +0.02(+0.05%) |
Aug 19, 2008 | 35.98 | 36.09 | 35.98 | 36.08 | 5,032 | +0.03(+0.10%) |
Aug 18, 2008 | 35.99 | 36.04 | 35.99 | 36.04 | 5,147 | +0.02(+0.05%) |
Aug 15, 2008 | 36.56 | 36.56 | 35.88 | 36.02 | 0 | +0.24(+0.68%) |
Aug 14, 2008 | 35.70 | 35.78 | 35.70 | 35.78 | 2,082 | +0.12(+0.33%) |
Aug 13, 2008 | 35.66 | 35.66 | 35.65 | 35.66 | 4,026 | +0.11(+0.32%) |
Aug 12, 2008 | 35.63 | 35.63 | 35.54 | 35.55 | 2,208 | +0.02(+0.07%) |
Aug 11, 2008 | 35.71 | 35.71 | 35.50 | 35.52 | 10,238 | -0.05(-0.14%) |
Aug 08, 2008 | 35.60 | 35.69 | 35.56 | 35.57 | 15,711 | +0.03(+0.09%) |
Aug 07, 2008 | 35.49 | 35.64 | 35.47 | 35.54 | 22,230 | +0.15(+0.42%) |
Aug 06, 2008 | 35.29 | 35.39 | 35.24 | 35.39 | 18,693 | +0.05(+0.13%) |
Aug 05, 2008 | 35.48 | 35.49 | 35.35 | 35.35 | 27,531 | -0.15(-0.43%) |
Aug 04, 2008 | 35.57 | 35.57 | 35.48 | 35.50 | 8,340 | -0.01(-0.04%) |
Aug 01, 2008 | 35.49 | 35.65 | 35.49 | 35.51 | 6,039 | -0.04(-0.11%) |
Jul 31, 2008 | 35.46 | 35.55 | 35.46 | 35.55 | 44,453 | +0.07(+0.21%) |
Jul 30, 2008 | 35.58 | 35.63 | 35.39 | 35.48 | 108,169 | -0.23(-0.65%) |
Jul 29, 2008 | 35.71 | 35.71 | 35.61 | 35.71 | 22,380 | +0.11(+0.31%) |
Jul 28, 2008 | 35.70 | 35.76 | 35.60 | 35.60 | 2,257 | -0.02(-0.04%) |
Jul 25, 2008 | 35.62 | 35.62 | 35.62 | 35.62 | 2,875 | -0.01(-0.02%) |
Jul 24, 2008 | 35.37 | 35.68 | 35.37 | 35.62 | 48,493 | +0.02(+0.05%) |
Jul 23, 2008 | 35.39 | 35.64 | 35.39 | 35.61 | 10,672 | -0.15(-0.41%) |
Jul 22, 2008 | 35.78 | 35.78 | 35.68 | 35.75 | 11,791 | -0.09(-0.25%) |
Jul 21, 2008 | 35.82 | 35.84 | 35.76 | 35.84 | 7,448 | +0.06(+0.17%) |
Jul 18, 2008 | 35.88 | 35.88 | 35.72 | 35.78 | 26,498 | +0.01(+0.03%) |
Jul 17, 2008 | 35.95 | 35.97 | 35.77 | 35.77 | 3,474 | -0.30(-0.83%) |
Jul 16, 2008 | 36.19 | 36.19 | 35.95 | 36.07 | 12,976 | +0.01(+0.03%) |
Jul 15, 2008 | 36.23 | 36.23 | 35.97 | 36.06 | 5,176 | +0.16(+0.45%) |
Jul 14, 2008 | 35.92 | 35.99 | 35.90 | 35.90 | 5,631 | -0.08(-0.23%) |
Jul 11, 2008 | 36.04 | 36.11 | 35.89 | 35.98 | 14,365 | -0.11(-0.30%) |
Jul 10, 2008 | 36.05 | 36.12 | 36.05 | 36.09 | 21,497 | +0.03(+0.10%) |
Jul 09, 2008 | 36.03 | 36.06 | 35.95 | 36.06 | 10,730 | +0.14(+0.38%) |
Jul 08, 2008 | 35.92 | 35.92 | 35.90 | 35.92 | 6,680 | +0.05(+0.14%) |
Jul 07, 2008 | 36.51 | 36.51 | 35.85 | 35.87 | 13,373 | +0.10(+0.27%) |
Jul 04, 2008 | 35.99 | 35.99 | 35.61 | 35.78 | 48,695 | +0.00(+0.00%) |
Jul 03, 2008 | 35.99 | 35.99 | 35.61 | 35.78 | 48,695 | +0.23(+0.65%) |
Jul 02, 2008 | 35.97 | 35.97 | 35.54 | 35.55 | 5,113 | +0.04(+0.11%) |
Jul 01, 2008 | 35.53 | 35.74 | 35.47 | 35.51 | 16,349 | -0.24(-0.66%) |
Jun 30, 2008 | 35.67 | 35.76 | 35.67 | 35.75 | 12,832 | +0.07(+0.20%) |
Jun 27, 2008 | 35.55 | 35.67 | 35.47 | 35.67 | 30,131 | +0.12(+0.33%) |
Jun 26, 2008 | 35.50 | 35.57 | 35.50 | 35.55 | 12,216 | +0.14(+0.40%) |
Jun 25, 2008 | 35.44 | 35.44 | 35.41 | 35.41 | 862 | -0.03(-0.08%) |
Jun 24, 2008 | 35.45 | 35.45 | 35.37 | 35.44 | 4,808 | +0.22(+0.64%) |
Jun 23, 2008 | 35.31 | 35.49 | 35.21 | 35.22 | 38,896 | -0.17(-0.48%) |
Jun 20, 2008 | 35.65 | 35.67 | 35.39 | 35.39 | 29,791 | -0.47(-1.30%) |
Jun 19, 2008 | 35.94 | 35.94 | 35.75 | 35.85 | 24,157 | -0.24(-0.66%) |
Jun 18, 2008 | 35.98 | 36.09 | 35.94 | 36.09 | 5,694 | +0.05(+0.14%) |
Jun 17, 2008 | 35.71 | 36.04 | 35.71 | 36.04 | 4,400 | +0.03(+0.08%) |
Jun 16, 2008 | 36.03 | 36.03 | 35.94 | 36.01 | 11,679 | +0.07(+0.18%) |
Jun 13, 2008 | 36.07 | 36.07 | 35.95 | 35.95 | 15,360 | -0.21(-0.58%) |
Jun 12, 2008 | 36.20 | 36.20 | 36.07 | 36.16 | 4,995 | -0.08(-0.21%) |
Jun 11, 2008 | 36.21 | 36.26 | 36.21 | 36.23 | 8,483 | +0.05(+0.13%) |
Jun 10, 2008 | 36.19 | 36.29 | 36.16 | 36.18 | 6,148 | -0.06(-0.15%) |
Jun 09, 2008 | 36.21 | 36.35 | 36.21 | 36.24 | 7,023 | -0.13(-0.36%) |
Jun 06, 2008 | 36.37 | 36.40 | 36.22 | 36.37 | 27,157 | +0.11(+0.30%) |
Jun 05, 2008 | 36.31 | 36.35 | 36.26 | 36.26 | 33,012 | -0.03(-0.08%) |
Jun 04, 2008 | 36.40 | 36.40 | 36.29 | 36.29 | 10,284 | -0.13(-0.34%) |
Jun 03, 2008 | 36.41 | 36.45 | 36.39 | 36.42 | 27,289 | -0.04(-0.10%) |
Jun 02, 2008 | 36.42 | 36.48 | 36.42 | 36.45 | 25,673 | +0.25(+0.70%) |
May 30, 2008 | 36.37 | 36.38 | 36.20 | 36.20 | 6,997 | -0.22(-0.61%) |
May 29, 2008 | 36.44 | 36.44 | 36.38 | 36.42 | 13,982 | -0.23(-0.63%) |
May 28, 2008 | 36.65 | 36.65 | 36.65 | 36.65 | 937 | +0.08(+0.22%) |
May 27, 2008 | 36.62 | 36.62 | 36.48 | 36.57 | 6,430 | -0.16(-0.44%) |
May 26, 2008 | 36.67 | 36.75 | 36.48 | 36.73 | 0 | +0.00(+0.00%) |
May 23, 2008 | 36.67 | 36.75 | 36.48 | 36.73 | 80,939 | +0.17(+0.46%) |
May 22, 2008 | 36.60 | 36.60 | 36.46 | 36.57 | 14,465 | -0.18(-0.49%) |
May 21, 2008 | 36.74 | 36.75 | 36.67 | 36.75 | 4,601 | +0.14(+0.37%) |
May 20, 2008 | 36.74 | 36.74 | 36.61 | 36.61 | 19,516 | +0.02(+0.05%) |
May 19, 2008 | 36.46 | 36.65 | 36.46 | 36.59 | 22,647 | +0.04(+0.10%) |
May 16, 2008 | 36.58 | 36.72 | 36.47 | 36.56 | 22,967 | -0.03(-0.08%) |
May 15, 2008 | 36.57 | 36.59 | 36.49 | 36.59 | 28,405 | +0.11(+0.29%) |
May 14, 2008 | 36.46 | 36.56 | 36.36 | 36.48 | 5,176 | +0.05(+0.13%) |
May 13, 2008 | 36.42 | 36.69 | 36.21 | 36.43 | 54,886 | -0.03(-0.09%) |
May 12, 2008 | 36.52 | 36.52 | 36.46 | 36.46 | 4,313 | +0.09(+0.26%) |
May 09, 2008 | 36.46 | 36.51 | 36.34 | 36.37 | 2,875 | -0.05(-0.14%) |
May 08, 2008 | 36.44 | 36.48 | 36.34 | 36.42 | 12,029 | +0.15(+0.42%) |
May 07, 2008 | 36.43 | 36.43 | 36.27 | 36.27 | 12,746 | -0.08(-0.23%) |
May 06, 2008 | 36.42 | 36.43 | 36.24 | 36.35 | 13,404 | +0.11(+0.30%) |
May 05, 2008 | 36.45 | 36.53 | 36.13 | 36.24 | 38,221 | -0.24(-0.65%) |
May 02, 2008 | 36.56 | 36.56 | 36.38 | 36.48 | 5,176 | +0.05(+0.13%) |
May 01, 2008 | 36.65 | 36.65 | 36.43 | 36.43 | 42,911 | -0.26(-0.71%) |
Apr 30, 2008 | 36.74 | 36.77 | 36.44 | 36.69 | 48,807 | +0.10(+0.27%) |
Apr 29, 2008 | 36.68 | 36.68 | 36.49 | 36.60 | 18,158 | +0.09(+0.24%) |
Apr 28, 2008 | 36.51 | 36.62 | 36.39 | 36.51 | 16,982 | +0.21(+0.58%) |
Apr 25, 2008 | 36.33 | 36.36 | 36.30 | 36.30 | 13,229 | -0.04(-0.11%) |
Apr 24, 2008 | 36.75 | 36.75 | 36.25 | 36.34 | 24,669 | -0.21(-0.59%) |
Apr 23, 2008 | 36.37 | 36.55 | 36.31 | 36.55 | 17,830 | +0.08(+0.22%) |
Apr 22, 2008 | 36.26 | 36.47 | 36.26 | 36.47 | 25,883 | +0.08(+0.21%) |
Apr 21, 2008 | 36.29 | 36.40 | 36.09 | 36.40 | 13,229 | -0.09(-0.24%) |
Apr 18, 2008 | 36.80 | 36.80 | 36.03 | 36.48 | 125,617 | -0.07(-0.20%) |
Apr 17, 2008 | 36.77 | 36.77 | 36.51 | 36.56 | 4,601 | +0.08(+0.22%) |
Apr 16, 2008 | 36.51 | 36.51 | 36.48 | 36.48 | 2,588 | -0.17(-0.46%) |
Apr 15, 2008 | 36.67 | 36.67 | 36.65 | 36.65 | 1,437 | +0.03(+0.09%) |
Apr 14, 2008 | 36.86 | 36.86 | 36.55 | 36.61 | 12,078 | +0.08(+0.23%) |
Apr 11, 2008 | 36.50 | 36.53 | 36.50 | 36.53 | 8,627 | +0.13(+0.35%) |
Apr 10, 2008 | 36.87 | 36.87 | 36.36 | 36.40 | 4,026 | -0.02(-0.06%) |
Apr 09, 2008 | 36.11 | 36.44 | 36.11 | 36.42 | 6,327 | +0.34(+0.93%) |
Apr 08, 2008 | 36.18 | 36.18 | 36.02 | 36.09 | 13,229 | +0.04(+0.12%) |
Apr 07, 2008 | 36.02 | 36.05 | 35.93 | 36.04 | 49,465 | +0.05(+0.14%) |
Apr 04, 2008 | 35.91 | 36.54 | 35.77 | 36.00 | 81,100 | +0.34(+0.95%) |
Apr 03, 2008 | 35.67 | 35.69 | 35.64 | 35.66 | 7,477 | +0.03(+0.10%) |
Apr 02, 2008 | 35.57 | 35.62 | 35.55 | 35.62 | 26,645 | -0.10(-0.29%) |
Apr 01, 2008 | 35.77 | 35.79 | 35.67 | 35.73 | 22,719 | -0.29(-0.80%) |
Mar 31, 2008 | 36.04 | 36.06 | 35.99 | 36.02 | 26,170 | +0.12(+0.33%) |
Mar 28, 2008 | 35.76 | 35.90 | 35.75 | 35.90 | 3,738 | +0.26(+0.72%) |
Mar 27, 2008 | 35.65 | 35.65 | 35.55 | 35.64 | 12,654 | -0.29(-0.80%) |
Mar 26, 2008 | 36.00 | 36.00 | 35.81 | 35.93 | 88,578 | +0.09(+0.24%) |
Mar 25, 2008 | 35.68 | 35.84 | 35.68 | 35.84 | 28,759 | +0.16(+0.44%) |
Mar 24, 2008 | 35.81 | 35.82 | 35.68 | 35.68 | 36,811 | -0.48(-1.32%) |
Mar 21, 2008 | 36.01 | 36.16 | 35.91 | 36.16 | 11,216 | +0.00(+0.00%) |
Mar 20, 2008 | 36.01 | 36.16 | 35.91 | 36.16 | 11,216 | +0.14(+0.38%) |
Mar 19, 2008 | 35.81 | 36.03 | 35.81 | 36.03 | 23,294 | +0.13(+0.35%) |
Mar 18, 2008 | 36.01 | 36.14 | 35.90 | 35.90 | 33,073 | -0.17(-0.48%) |
Mar 17, 2008 | 35.84 | 36.08 | 35.84 | 36.08 | 28,184 | +0.12(+0.34%) |
Mar 14, 2008 | 35.93 | 35.95 | 35.81 | 35.95 | 26,458 | +0.19(+0.53%) |
Mar 13, 2008 | 36.68 | 37.66 | 35.71 | 35.77 | 23,870 | -0.22(-0.61%) |
Mar 12, 2008 | 35.90 | 36.03 | 35.90 | 35.98 | 87,537 | +0.10(+0.27%) |
Mar 11, 2008 | 35.87 | 35.89 | 35.85 | 35.89 | 13,971 | -0.06(-0.17%) |
Mar 10, 2008 | 35.92 | 35.99 | 35.91 | 35.95 | 12,078 | +0.06(+0.17%) |
Mar 07, 2008 | 35.75 | 35.91 | 35.64 | 35.89 | 23,582 | +0.18(+0.52%) |
Mar 06, 2008 | 35.58 | 35.78 | 35.54 | 35.70 | 66,778 | +0.20(+0.57%) |
Mar 05, 2008 | 35.59 | 35.59 | 35.42 | 35.50 | 120,213 | +0.32(+0.92%) |
Mar 04, 2008 | 35.15 | 35.29 | 35.05 | 35.18 | 42,563 | -0.09(-0.26%) |
Mar 03, 2008 | 35.25 | 35.29 | 35.15 | 35.27 | 48,603 | +0.15(+0.44%) |
Feb 29, 2008 | 35.25 | 35.25 | 34.99 | 35.12 | 49,465 | -0.30(-0.83%) |
Feb 28, 2008 | 35.67 | 35.68 | 35.41 | 35.41 | 39,975 | -0.38(-1.05%) |
Feb 27, 2008 | 35.85 | 35.85 | 35.68 | 35.79 | 86,852 | -0.25(-0.69%) |
Feb 26, 2008 | 35.94 | 36.03 | 35.92 | 36.03 | 86,852 | +0.17(+0.48%) |
Feb 25, 2008 | 35.99 | 35.99 | 35.81 | 35.86 | 16,105 | -0.20(-0.55%) |
Feb 22, 2008 | 36.14 | 36.31 | 36.06 | 36.06 | 16,105 | -0.19(-0.53%) |
Feb 21, 2008 | 36.28 | 36.35 | 36.05 | 36.25 | 27,033 | -0.05(-0.12%) |
Feb 20, 2008 | 36.18 | 36.33 | 36.18 | 36.29 | 19,268 | +0.22(+0.60%) |
Feb 19, 2008 | 36.30 | 36.34 | 36.08 | 36.08 | 26,170 | -0.44(-1.21%) |
Feb 18, 2008 | 36.44 | 36.52 | 36.44 | 36.52 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 36.44 | 36.52 | 36.44 | 36.52 | 11,216 | +0.09(+0.24%) |
Feb 14, 2008 | 36.54 | 36.54 | 36.36 | 36.43 | 10,065 | -0.32(-0.88%) |
Feb 13, 2008 | 36.76 | 36.76 | 36.69 | 36.76 | 10,353 | -0.06(-0.17%) |
Feb 12, 2008 | 36.68 | 36.83 | 36.68 | 36.82 | 42,276 | -0.03(-0.08%) |
Feb 11, 2008 | 36.85 | 36.85 | 36.82 | 36.85 | 58,254 | +0.03(+0.09%) |
Feb 08, 2008 | 36.75 | 36.83 | 36.75 | 36.82 | 34,511 | +0.16(+0.45%) |
Feb 07, 2008 | 36.84 | 36.89 | 36.65 | 36.65 | 37,674 | -0.19(-0.51%) |
Feb 06, 2008 | 36.80 | 36.88 | 36.80 | 36.84 | 37,099 | -0.03(-0.08%) |
Feb 05, 2008 | 37.00 | 37.00 | 36.87 | 36.87 | 22,475 | +0.08(+0.21%) |
Feb 04, 2008 | 36.80 | 36.82 | 36.77 | 36.80 | 14,494 | -0.07(-0.18%) |