Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 31.26 | 31.55 | 31.25 | 31.43 | 289,720 | +0.01(+0.04%) |
Oct 30, 2008 | 30.97 | 31.42 | 30.78 | 31.42 | 389,031 | +0.84(+2.74%) |
Oct 29, 2008 | 29.43 | 31.00 | 29.43 | 30.58 | 729,974 | +1.33(+4.55%) |
Oct 28, 2008 | 29.55 | 29.99 | 29.25 | 29.25 | 363,106 | +0.33(+1.13%) |
Oct 27, 2008 | 30.58 | 30.73 | 28.92 | 28.92 | 3,008,710 | -1.55(-5.09%) |
Oct 24, 2008 | 30.73 | 30.91 | 30.15 | 30.47 | 356,418 | -0.78(-2.50%) |
Oct 23, 2008 | 30.73 | 31.38 | 30.60 | 31.25 | 361,095 | +0.52(+1.69%) |
Oct 22, 2008 | 31.29 | 31.29 | 30.68 | 30.73 | 259,352 | -0.26(-0.83%) |
Oct 21, 2008 | 31.09 | 31.82 | 30.76 | 30.99 | 912,204 | -0.18(-0.57%) |
Oct 20, 2008 | 31.24 | 31.35 | 30.56 | 31.17 | 3,344,522 | +0.61(+2.00%) |
Oct 17, 2008 | 30.78 | 30.93 | 30.34 | 30.56 | 276,451 | -0.37(-1.20%) |
Oct 16, 2008 | 32.45 | 32.45 | 30.56 | 30.93 | 383,369 | -1.22(-3.79%) |
Oct 15, 2008 | 33.17 | 33.17 | 31.38 | 32.15 | 858,570 | -1.47(-4.36%) |
Oct 14, 2008 | 34.16 | 34.63 | 32.96 | 33.62 | 852,623 | +0.22(+0.65%) |
Oct 13, 2008 | 30.80 | 33.40 | 30.76 | 33.40 | 526,663 | +3.65(+12.28%) |
Oct 10, 2008 | 31.16 | 31.16 | 27.92 | 29.75 | 628,146 | -2.13(-6.68%) |
Oct 09, 2008 | 32.83 | 34.17 | 31.87 | 31.87 | 260,501 | -0.76(-2.33%) |
Oct 08, 2008 | 33.45 | 34.14 | 32.40 | 32.63 | 360,300 | -1.42(-4.18%) |
Oct 07, 2008 | 34.71 | 36.09 | 34.00 | 34.06 | 551,358 | -0.59(-1.69%) |
Oct 06, 2008 | 35.14 | 35.69 | 33.86 | 34.64 | 307,326 | -1.30(-3.63%) |
Oct 03, 2008 | 36.34 | 36.57 | 35.69 | 35.94 | 117,594 | -0.13(-0.37%) |
Oct 02, 2008 | 37.05 | 37.05 | 35.37 | 36.08 | 528,874 | -0.96(-2.60%) |
Oct 01, 2008 | 35.94 | 37.20 | 35.80 | 37.04 | 2,270,716 | +1.24(+3.47%) |
Sep 30, 2008 | 36.02 | 36.08 | 35.19 | 35.80 | 259,132 | +1.21(+3.51%) |
Sep 29, 2008 | 37.65 | 37.65 | 33.18 | 34.59 | 399,964 | -3.05(-8.10%) |
Sep 26, 2008 | 37.32 | 37.95 | 37.08 | 37.63 | 0 | -0.13(-0.35%) |
Sep 25, 2008 | 38.79 | 38.79 | 37.76 | 37.76 | 168,459 | -0.99(-2.55%) |
Sep 24, 2008 | 38.44 | 39.16 | 38.44 | 38.75 | 131,960 | +0.34(+0.90%) |
Sep 23, 2008 | 39.10 | 39.18 | 37.98 | 38.41 | 147,042 | -0.38(-0.98%) |
Sep 22, 2008 | 38.90 | 39.38 | 38.68 | 38.78 | 79,043 | -0.03(-0.09%) |
Sep 19, 2008 | 38.85 | 40.19 | 38.46 | 38.82 | 0 | +0.49(+1.28%) |
Sep 18, 2008 | 36.23 | 38.51 | 35.54 | 38.33 | 518,504 | +2.80(+7.89%) |
Sep 17, 2008 | 37.62 | 37.72 | 34.60 | 35.53 | 648,351 | -2.27(-6.01%) |
Sep 16, 2008 | 38.00 | 38.16 | 35.90 | 37.80 | 650,064 | -0.89(-2.30%) |
Sep 15, 2008 | 40.11 | 40.11 | 38.42 | 38.69 | 865,164 | -1.48(-3.67%) |
Sep 12, 2008 | 40.11 | 40.18 | 39.94 | 40.16 | 277,351 | +0.00(+0.00%) |
Sep 11, 2008 | 40.24 | 40.31 | 40.02 | 40.16 | 232,547 | +0.00(+0.00%) |
Sep 10, 2008 | 40.37 | 40.37 | 40.16 | 40.16 | 140,147 | -0.22(-0.55%) |
Sep 09, 2008 | 40.41 | 40.56 | 40.25 | 40.39 | 386,372 | +0.09(+0.22%) |
Sep 08, 2008 | 40.66 | 40.66 | 40.23 | 40.30 | 135,701 | -0.05(-0.12%) |
Sep 05, 2008 | 40.28 | 40.35 | 39.95 | 40.35 | 0 | -0.03(-0.09%) |
Sep 04, 2008 | 40.38 | 40.38 | 40.30 | 40.38 | 106,794 | +0.17(+0.43%) |
Sep 03, 2008 | 40.16 | 40.21 | 40.09 | 40.21 | 114,868 | +0.13(+0.33%) |
Sep 02, 2008 | 40.27 | 40.40 | 40.00 | 40.08 | 130,875 | -0.26(-0.65%) |
Aug 29, 2008 | 40.36 | 40.42 | 40.16 | 40.34 | 136,177 | +0.07(+0.18%) |
Aug 28, 2008 | 40.33 | 40.35 | 40.17 | 40.26 | 169,602 | +0.06(+0.14%) |
Aug 27, 2008 | 40.33 | 40.33 | 40.09 | 40.21 | 156,461 | +0.04(+0.11%) |
Aug 26, 2008 | 40.41 | 40.41 | 40.12 | 40.16 | 595,108 | -0.22(-0.54%) |
Aug 25, 2008 | 40.21 | 40.39 | 40.21 | 40.38 | 138,741 | +0.22(+0.54%) |
Aug 22, 2008 | 40.36 | 40.49 | 40.16 | 40.16 | 133,422 | -0.23(-0.57%) |
Aug 21, 2008 | 40.33 | 40.43 | 40.27 | 40.39 | 236,111 | -0.06(-0.15%) |
Aug 20, 2008 | 40.46 | 40.52 | 40.31 | 40.45 | 70,213 | -0.01(-0.02%) |
Aug 19, 2008 | 40.45 | 40.49 | 40.27 | 40.46 | 232,052 | +0.08(+0.19%) |
Aug 18, 2008 | 40.49 | 40.60 | 40.17 | 40.38 | 208,571 | -0.09(-0.23%) |
Aug 15, 2008 | 40.36 | 40.49 | 40.35 | 40.48 | 0 | +0.09(+0.23%) |
Aug 14, 2008 | 40.34 | 40.38 | 40.23 | 40.38 | 133,742 | +0.00(+0.00%) |
Aug 13, 2008 | 40.30 | 40.38 | 40.16 | 40.38 | 107,916 | +0.06(+0.15%) |
Aug 12, 2008 | 40.24 | 40.37 | 40.12 | 40.32 | 217,500 | +0.16(+0.39%) |
Aug 11, 2008 | 40.10 | 40.23 | 39.88 | 40.16 | 113,906 | -0.11(-0.28%) |
Aug 08, 2008 | 40.19 | 40.29 | 40.15 | 40.28 | 142,547 | +0.07(+0.18%) |
Aug 07, 2008 | 40.24 | 40.28 | 40.16 | 40.21 | 97,636 | -0.05(-0.12%) |
Aug 06, 2008 | 40.28 | 40.32 | 40.16 | 40.26 | 101,186 | -0.27(-0.67%) |
Aug 05, 2008 | 40.31 | 40.91 | 40.17 | 40.53 | 161,543 | +0.28(+0.71%) |
Aug 04, 2008 | 40.33 | 40.37 | 40.18 | 40.24 | 173,587 | -0.28(-0.69%) |
Aug 01, 2008 | 40.47 | 40.63 | 40.34 | 40.52 | 57,528 | -0.47(-1.15%) |
Jul 31, 2008 | 40.76 | 40.99 | 40.60 | 40.99 | 187,816 | +0.09(+0.21%) |
Jul 30, 2008 | 40.75 | 40.92 | 40.60 | 40.91 | 237,809 | +0.01(+0.02%) |
Jul 29, 2008 | 40.90 | 40.96 | 40.69 | 40.90 | 150,839 | +0.01(+0.02%) |
Jul 28, 2008 | 40.79 | 40.92 | 40.73 | 40.89 | 172,247 | -0.14(-0.34%) |
Jul 25, 2008 | 40.93 | 41.27 | 40.91 | 41.03 | 430,582 | +0.09(+0.21%) |
Jul 24, 2008 | 40.95 | 41.14 | 40.71 | 40.95 | 146,744 | +0.10(+0.24%) |
Jul 23, 2008 | 40.88 | 41.01 | 40.84 | 40.85 | 443,077 | -0.11(-0.26%) |
Jul 22, 2008 | 40.73 | 40.99 | 40.65 | 40.96 | 235,713 | +0.14(+0.34%) |
Jul 21, 2008 | 40.83 | 40.90 | 40.60 | 40.82 | 113,324 | +0.20(+0.49%) |
Jul 18, 2008 | 40.20 | 40.62 | 40.06 | 40.62 | 111,625 | +0.64(+1.61%) |
Jul 17, 2008 | 40.03 | 40.40 | 39.93 | 39.98 | 95,881 | +0.12(+0.30%) |
Jul 16, 2008 | 39.82 | 39.98 | 39.73 | 39.86 | 57,853 | +0.13(+0.33%) |
Jul 15, 2008 | 40.04 | 40.08 | 39.61 | 39.73 | 341,329 | -0.62(-1.54%) |
Jul 14, 2008 | 40.67 | 40.67 | 40.12 | 40.35 | 94,296 | -0.10(-0.24%) |
Jul 11, 2008 | 40.30 | 40.52 | 40.26 | 40.45 | 710,071 | -0.05(-0.13%) |
Jul 10, 2008 | 40.35 | 40.64 | 40.31 | 40.50 | 226,924 | +0.05(+0.13%) |
Jul 09, 2008 | 40.51 | 40.69 | 40.40 | 40.45 | 180,748 | -0.14(-0.34%) |
Jul 08, 2008 | 40.67 | 40.69 | 40.45 | 40.59 | 389,365 | -0.11(-0.27%) |
Jul 07, 2008 | 40.85 | 40.85 | 40.47 | 40.70 | 234,622 | +0.04(+0.09%) |
Jul 04, 2008 | 40.76 | 40.85 | 40.60 | 40.66 | 95,297 | +0.00(+0.00%) |
Jul 03, 2008 | 40.76 | 40.85 | 40.60 | 40.66 | 95,297 | -0.02(-0.05%) |
Jul 02, 2008 | 40.61 | 40.82 | 40.41 | 40.68 | 187,251 | -0.03(-0.07%) |
Jul 01, 2008 | 40.35 | 41.04 | 40.32 | 40.71 | 2,192,341 | -0.33(-0.80%) |
Jun 30, 2008 | 40.99 | 41.08 | 40.84 | 41.04 | 194,416 | -0.04(-0.11%) |
Jun 27, 2008 | 41.05 | 41.12 | 40.86 | 41.08 | 133,410 | -0.11(-0.28%) |
Jun 26, 2008 | 41.12 | 41.30 | 40.95 | 41.19 | 219,681 | -0.33(-0.78%) |
Jun 25, 2008 | 41.32 | 41.54 | 41.26 | 41.52 | 212,596 | +0.14(+0.33%) |
Jun 24, 2008 | 41.52 | 41.75 | 41.25 | 41.38 | 404,712 | -0.17(-0.42%) |
Jun 23, 2008 | 41.73 | 41.75 | 41.52 | 41.56 | 86,430 | -0.15(-0.37%) |
Jun 20, 2008 | 41.82 | 41.86 | 41.58 | 41.71 | 92,638 | -0.17(-0.40%) |
Jun 19, 2008 | 42.01 | 42.01 | 41.76 | 41.88 | 198,282 | -0.27(-0.63%) |
Jun 18, 2008 | 42.04 | 42.28 | 41.93 | 42.14 | 153,836 | +0.09(+0.22%) |
Jun 17, 2008 | 41.92 | 42.26 | 41.90 | 42.05 | 199,957 | +0.07(+0.18%) |
Jun 16, 2008 | 42.17 | 42.38 | 41.96 | 41.98 | 140,165 | -0.59(-1.38%) |
Jun 13, 2008 | 42.39 | 42.57 | 42.06 | 42.57 | 134,858 | +0.19(+0.44%) |
Jun 12, 2008 | 42.32 | 42.50 | 42.22 | 42.38 | 94,312 | -0.07(-0.16%) |
Jun 11, 2008 | 42.57 | 42.77 | 42.35 | 42.45 | 152,173 | -0.01(-0.02%) |
Jun 10, 2008 | 42.41 | 42.46 | 42.29 | 42.46 | 119,914 | +0.02(+0.04%) |
Jun 09, 2008 | 42.47 | 42.51 | 42.18 | 42.44 | 107,822 | +0.13(+0.31%) |
Jun 06, 2008 | 42.33 | 42.51 | 42.25 | 42.31 | 98,619 | -0.12(-0.27%) |
Jun 05, 2008 | 42.35 | 42.43 | 42.30 | 42.42 | 112,543 | +0.18(+0.43%) |
Jun 04, 2008 | 42.32 | 42.32 | 42.11 | 42.24 | 105,376 | -0.04(-0.10%) |
Jun 03, 2008 | 42.48 | 42.48 | 42.04 | 42.28 | 183,654 | +0.03(+0.07%) |
Jun 02, 2008 | 42.60 | 42.64 | 41.83 | 42.25 | 857,688 | -0.63(-1.47%) |
May 30, 2008 | 42.88 | 42.88 | 42.81 | 42.88 | 122,640 | +0.00(+0.01%) |
May 29, 2008 | 42.89 | 42.96 | 42.78 | 42.88 | 174,620 | -0.04(-0.10%) |
May 28, 2008 | 42.61 | 42.93 | 42.61 | 42.92 | 168,814 | +0.21(+0.49%) |
May 27, 2008 | 42.94 | 42.94 | 42.58 | 42.71 | 150,620 | -0.24(-0.56%) |
May 26, 2008 | 43.09 | 43.14 | 42.65 | 42.95 | 0 | +0.00(+0.00%) |
May 23, 2008 | 43.09 | 43.14 | 42.65 | 42.95 | 919,406 | -0.26(-0.60%) |
May 22, 2008 | 43.22 | 43.33 | 43.10 | 43.21 | 118,272 | -0.07(-0.15%) |
May 21, 2008 | 43.37 | 43.37 | 43.23 | 43.27 | 222,821 | -0.08(-0.18%) |
May 20, 2008 | 43.44 | 43.44 | 43.25 | 43.35 | 112,827 | -0.08(-0.19%) |
May 19, 2008 | 43.37 | 43.47 | 43.31 | 43.43 | 134,874 | +0.17(+0.39%) |
May 16, 2008 | 43.10 | 43.28 | 43.05 | 43.26 | 181,579 | +0.06(+0.14%) |
May 15, 2008 | 43.29 | 43.33 | 42.89 | 43.20 | 335,695 | +0.11(+0.26%) |
May 14, 2008 | 43.19 | 43.28 | 42.83 | 43.09 | 350,547 | -0.06(-0.14%) |
May 13, 2008 | 43.21 | 43.24 | 43.10 | 43.15 | 136,152 | -0.01(-0.03%) |
May 12, 2008 | 43.19 | 43.19 | 43.00 | 43.16 | 210,502 | -0.06(-0.13%) |
May 09, 2008 | 43.16 | 43.22 | 43.00 | 43.22 | 129,972 | +0.09(+0.21%) |
May 08, 2008 | 43.29 | 43.30 | 43.11 | 43.13 | 136,562 | -0.09(-0.21%) |
May 07, 2008 | 43.32 | 43.32 | 43.05 | 43.22 | 150,349 | +0.03(+0.07%) |
May 06, 2008 | 43.34 | 43.34 | 43.08 | 43.19 | 278,029 | -0.31(-0.71%) |
May 05, 2008 | 43.44 | 43.53 | 43.44 | 43.50 | 279,199 | -0.07(-0.16%) |
May 02, 2008 | 43.80 | 43.83 | 43.49 | 43.57 | 306,675 | -0.45(-1.01%) |
May 01, 2008 | 43.31 | 44.01 | 43.31 | 44.01 | 981,375 | +0.67(+1.54%) |
Apr 30, 2008 | 43.31 | 43.64 | 43.00 | 43.35 | 259,732 | +0.04(+0.10%) |
Apr 29, 2008 | 43.43 | 43.43 | 43.18 | 43.30 | 330,788 | -0.13(-0.29%) |
Apr 28, 2008 | 43.29 | 43.44 | 43.00 | 43.43 | 1,364,410 | +0.25(+0.59%) |
Apr 25, 2008 | 43.12 | 43.18 | 43.05 | 43.18 | 200,561 | +0.21(+0.48%) |
Apr 24, 2008 | 43.02 | 43.02 | 42.74 | 42.97 | 262,009 | +0.02(+0.05%) |
Apr 23, 2008 | 42.96 | 43.09 | 42.69 | 42.95 | 231,454 | +0.17(+0.39%) |
Apr 22, 2008 | 42.84 | 42.92 | 42.58 | 42.78 | 177,568 | +0.06(+0.13%) |
Apr 21, 2008 | 42.77 | 42.77 | 42.68 | 42.73 | 161,278 | -0.07(-0.16%) |
Apr 18, 2008 | 42.71 | 42.81 | 42.49 | 42.80 | 283,176 | +0.29(+0.68%) |
Apr 17, 2008 | 42.51 | 42.51 | 42.39 | 42.51 | 141,572 | +0.04(+0.10%) |
Apr 16, 2008 | 42.43 | 42.53 | 42.28 | 42.47 | 193,825 | +0.18(+0.44%) |
Apr 15, 2008 | 42.26 | 42.43 | 42.19 | 42.28 | 135,838 | -0.00(-0.01%) |
Apr 14, 2008 | 42.26 | 42.30 | 42.14 | 42.29 | 125,125 | +0.15(+0.35%) |
Apr 11, 2008 | 42.39 | 42.40 | 42.13 | 42.14 | 136,397 | -0.34(-0.80%) |
Apr 10, 2008 | 42.31 | 43.01 | 42.28 | 42.48 | 404,987 | +0.15(+0.36%) |
Apr 09, 2008 | 42.35 | 42.43 | 42.25 | 42.33 | 181,877 | -0.37(-0.87%) |
Apr 08, 2008 | 42.41 | 42.70 | 42.30 | 42.70 | 195,247 | +0.14(+0.34%) |
Apr 07, 2008 | 42.26 | 42.58 | 42.22 | 42.55 | 268,505 | +0.34(+0.80%) |
Apr 04, 2008 | 42.13 | 42.88 | 42.00 | 42.22 | 325,685 | +0.16(+0.38%) |
Apr 03, 2008 | 42.20 | 42.20 | 41.74 | 42.05 | 225,059 | -0.07(-0.18%) |
Apr 02, 2008 | 42.09 | 42.19 | 42.02 | 42.13 | 210,972 | +0.02(+0.05%) |
Apr 01, 2008 | 41.86 | 42.11 | 41.86 | 42.11 | 2,262,912 | -0.09(-0.22%) |
Mar 31, 2008 | 41.92 | 42.22 | 41.75 | 42.20 | 564,609 | +0.19(+0.44%) |
Mar 28, 2008 | 42.00 | 42.02 | 41.91 | 42.02 | 106,175 | +0.02(+0.05%) |
Mar 27, 2008 | 42.17 | 42.17 | 41.96 | 41.99 | 224,019 | -0.14(-0.33%) |
Mar 26, 2008 | 42.17 | 42.25 | 42.09 | 42.13 | 342,848 | -0.10(-0.23%) |
Mar 25, 2008 | 42.13 | 42.24 | 42.01 | 42.23 | 206,437 | +0.11(+0.26%) |
Mar 24, 2008 | 41.91 | 42.17 | 41.82 | 42.12 | 240,129 | +0.32(+0.76%) |
Mar 21, 2008 | 41.59 | 41.80 | 41.56 | 41.80 | 127,356 | +0.00(+0.00%) |
Mar 20, 2008 | 41.59 | 41.80 | 41.56 | 41.80 | 127,356 | +0.20(+0.47%) |
Mar 19, 2008 | 41.67 | 41.73 | 41.52 | 41.60 | 173,626 | +0.04(+0.11%) |
Mar 18, 2008 | 41.24 | 42.34 | 41.16 | 41.56 | 106,833 | +0.60(+1.47%) |
Mar 17, 2008 | 41.05 | 41.05 | 40.73 | 40.96 | 126,147 | -0.19(-0.47%) |
Mar 14, 2008 | 41.40 | 41.47 | 41.06 | 41.15 | 85,441 | -0.25(-0.60%) |
Mar 13, 2008 | 41.57 | 41.57 | 40.95 | 41.40 | 183,263 | -0.29(-0.70%) |
Mar 12, 2008 | 41.59 | 41.70 | 41.58 | 41.69 | 121,728 | -0.01(-0.02%) |
Mar 11, 2008 | 41.54 | 41.78 | 41.50 | 41.70 | 82,912 | +0.10(+0.25%) |
Mar 10, 2008 | 41.67 | 41.71 | 41.58 | 41.60 | 61,360 | -0.10(-0.23%) |
Mar 07, 2008 | 41.57 | 41.69 | 41.57 | 41.69 | 101,140 | -0.09(-0.21%) |
Mar 06, 2008 | 41.88 | 41.88 | 41.69 | 41.78 | 48,008 | -0.11(-0.26%) |
Mar 05, 2008 | 41.69 | 41.91 | 41.69 | 41.89 | 167,861 | +0.12(+0.28%) |
Mar 04, 2008 | 41.82 | 41.89 | 41.70 | 41.77 | 68,383 | -0.05(-0.11%) |
Mar 03, 2008 | 41.99 | 41.99 | 41.69 | 41.82 | 122,363 | -0.26(-0.61%) |
Feb 29, 2008 | 42.08 | 42.11 | 41.78 | 42.08 | 166,954 | -0.16(-0.38%) |
Feb 28, 2008 | 42.13 | 42.32 | 41.78 | 42.24 | 140,369 | -0.06(-0.14%) |
Feb 27, 2008 | 42.33 | 42.34 | 42.12 | 42.30 | 173,748 | -0.01(-0.02%) |
Feb 26, 2008 | 42.04 | 42.33 | 42.00 | 42.31 | 183,508 | +0.27(+0.64%) |
Feb 25, 2008 | 41.82 | 42.10 | 41.78 | 42.04 | 185,537 | +0.13(+0.30%) |
Feb 22, 2008 | 41.88 | 41.95 | 41.76 | 41.91 | 110,262 | +0.07(+0.18%) |
Feb 21, 2008 | 41.87 | 41.91 | 41.69 | 41.84 | 127,759 | +0.14(+0.35%) |
Feb 20, 2008 | 41.84 | 41.84 | 41.49 | 41.69 | 150,700 | +0.11(+0.26%) |
Feb 19, 2008 | 41.80 | 41.91 | 41.47 | 41.58 | 235,619 | -0.21(-0.51%) |
Feb 18, 2008 | 41.80 | 41.80 | 41.63 | 41.80 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 41.80 | 41.80 | 41.63 | 41.80 | 113,842 | -0.10(-0.25%) |
Feb 14, 2008 | 42.16 | 42.16 | 41.67 | 41.90 | 111,631 | +0.21(+0.49%) |
Feb 13, 2008 | 41.91 | 41.94 | 41.70 | 41.70 | 138,990 | -0.11(-0.26%) |
Feb 12, 2008 | 41.58 | 42.04 | 41.58 | 41.81 | 195,068 | +0.16(+0.38%) |
Feb 11, 2008 | 41.59 | 42.00 | 41.59 | 41.65 | 170,447 | -0.33(-0.79%) |
Feb 08, 2008 | 42.13 | 42.13 | 41.91 | 41.98 | 184,099 | -0.32(-0.75%) |
Feb 07, 2008 | 42.30 | 42.48 | 41.91 | 42.30 | 133,074 | -0.18(-0.42%) |
Feb 06, 2008 | 42.64 | 42.66 | 42.43 | 42.48 | 231,523 | -0.09(-0.21%) |
Feb 05, 2008 | 42.69 | 42.69 | 42.35 | 42.57 | 151,801 | -0.35(-0.81%) |
Feb 04, 2008 | 42.46 | 42.95 | 42.46 | 42.91 | 102,762 | +0.01(+0.03%) |
Feb 01, 2008 | 42.98 | 43.00 | 42.35 | 42.90 | 190,233 | -0.27(-0.62%) |
Jan 31, 2008 | 42.84 | 43.17 | 42.67 | 43.17 | 175,133 | +0.09(+0.20%) |
Jan 30, 2008 | 42.97 | 43.11 | 42.75 | 43.08 | 62,565 | +0.17(+0.39%) |
Jan 29, 2008 | 42.69 | 42.94 | 42.69 | 42.91 | 89,791 | +0.11(+0.25%) |
Jan 28, 2008 | 43.00 | 43.00 | 42.57 | 42.81 | 76,047 | -0.26(-0.60%) |
Jan 25, 2008 | 42.83 | 43.44 | 42.37 | 43.07 | 100,098 | +0.07(+0.15%) |
Jan 24, 2008 | 42.46 | 43.00 | 42.29 | 43.00 | 143,441 | +0.53(+1.25%) |
Jan 23, 2008 | 42.28 | 42.60 | 41.48 | 42.47 | 136,384 | +0.08(+0.20%) |
Jan 22, 2008 | 42.22 | 42.72 | 40.73 | 42.39 | 440,709 | -0.30(-0.70%) |
Jan 21, 2008 | 42.55 | 43.20 | 42.36 | 42.68 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 42.55 | 43.20 | 42.36 | 42.68 | 193,554 | +0.33(+0.78%) |
Jan 17, 2008 | 42.57 | 42.57 | 42.35 | 42.35 | 72,382 | -0.30(-0.71%) |
Jan 16, 2008 | 42.71 | 42.74 | 42.53 | 42.65 | 47,415 | -0.05(-0.11%) |
Jan 15, 2008 | 42.76 | 42.76 | 42.61 | 42.70 | 45,729 | +0.11(+0.26%) |
Jan 14, 2008 | 42.63 | 42.82 | 42.51 | 42.59 | 46,991 | -0.15(-0.35%) |
Jan 11, 2008 | 42.71 | 43.00 | 42.48 | 42.74 | 164,054 | +0.09(+0.22%) |
Jan 10, 2008 | 42.42 | 42.86 | 42.33 | 42.65 | 354,583 | +0.31(+0.74%) |
Jan 09, 2008 | 43.00 | 43.00 | 42.32 | 42.33 | 118,194 | -0.47(-1.09%) |
Jan 08, 2008 | 43.43 | 43.43 | 42.78 | 42.80 | 96,319 | -0.25(-0.58%) |
Jan 07, 2008 | 43.43 | 43.43 | 42.91 | 43.05 | 405,674 | -0.26(-0.59%) |
Jan 04, 2008 | 43.66 | 43.68 | 43.15 | 43.31 | 111,208 | -0.05(-0.11%) |
Jan 03, 2008 | 43.48 | 43.64 | 43.33 | 43.36 | 148,233 | -0.08(-0.19%) |
Jan 02, 2008 | 43.46 | 44.05 | 43.35 | 43.44 | 141,558 | -0.53(-1.21%) |
Jan 01, 2008 | 43.75 | 43.98 | 43.60 | 43.97 | 88,689 | +0.00(+0.00%) |
Dec 31, 2007 | 43.75 | 43.98 | 43.60 | 43.97 | 88,689 | +0.10(+0.22%) |
Dec 28, 2007 | 44.27 | 44.36 | 43.77 | 43.88 | 202,572 | -0.43(-0.98%) |
Dec 27, 2007 | 44.17 | 44.36 | 44.17 | 44.31 | 52,454 | +0.04(+0.10%) |
Dec 26, 2007 | 44.32 | 44.40 | 44.18 | 44.26 | 110,763 | -0.20(-0.44%) |
Dec 24, 2007 | 44.54 | 44.64 | 44.18 | 44.46 | 152,912 | -0.16(-0.35%) |
Dec 21, 2007 | 44.74 | 44.74 | 44.26 | 44.62 | 86,091 | +0.14(+0.31%) |
Dec 20, 2007 | 44.27 | 44.51 | 44.27 | 44.48 | 71,695 | -0.10(-0.22%) |
Dec 19, 2007 | 44.14 | 44.57 | 44.14 | 44.57 | 54,974 | +0.22(+0.49%) |
Dec 18, 2007 | 44.27 | 44.53 | 44.27 | 44.36 | 121,859 | +0.04(+0.10%) |
Dec 17, 2007 | 44.75 | 44.75 | 44.15 | 44.31 | 43,264 | -0.24(-0.54%) |
Dec 14, 2007 | 44.75 | 44.75 | 44.18 | 44.55 | 35,733 | +0.07(+0.15%) |
Dec 13, 2007 | 44.42 | 44.65 | 44.19 | 44.49 | 101,931 | -0.02(-0.05%) |
Dec 12, 2007 | 44.75 | 45.29 | 44.31 | 44.51 | 67,347 | +0.24(+0.54%) |
Dec 11, 2007 | 44.60 | 44.74 | 44.03 | 44.27 | 69,404 | -0.04(-0.10%) |
Dec 10, 2007 | 43.98 | 44.37 | 43.98 | 44.31 | 53,828 | -0.07(-0.15%) |
Dec 07, 2007 | 43.92 | 44.74 | 43.92 | 44.38 | 62,052 | -0.02(-0.05%) |
Dec 06, 2007 | 44.36 | 44.42 | 43.66 | 44.40 | 76,047 | +0.39(+0.89%) |
Dec 05, 2007 | 44.39 | 44.75 | 43.77 | 44.01 | 619,787 | -0.55(-1.24%) |
Dec 04, 2007 | 44.97 | 44.97 | 44.53 | 44.56 | 37,325 | -0.14(-0.31%) |
Dec 03, 2007 | 44.97 | 44.97 | 44.14 | 44.70 | 71,722 | +0.17(+0.37%) |
Nov 30, 2007 | 44.53 | 44.75 | 44.32 | 44.53 | 79,801 | +0.18(+0.40%) |
Nov 29, 2007 | 44.42 | 44.42 | 43.70 | 44.36 | 46,269 | +0.22(+0.49%) |
Nov 28, 2007 | 43.47 | 44.18 | 43.47 | 44.14 | 26,685 | +0.41(+0.95%) |
Nov 27, 2007 | 43.88 | 44.30 | 43.44 | 43.72 | 58,868 | +0.07(+0.15%) |
Nov 26, 2007 | 42.78 | 44.09 | 42.78 | 43.66 | 159,003 | +0.48(+1.10%) |
Nov 23, 2007 | 43.31 | 43.88 | 43.18 | 43.18 | 6,986 | -0.08(-0.19%) |
Nov 21, 2007 | 43.96 | 43.96 | 42.35 | 43.26 | 319,651 | -0.83(-1.88%) |
Nov 20, 2007 | 44.42 | 44.70 | 43.84 | 44.09 | 60,654 | -0.44(-0.98%) |
Nov 19, 2007 | 44.84 | 44.84 | 44.43 | 44.53 | 38,154 | +0.00(+0.00%) |
Nov 16, 2007 | 44.97 | 44.97 | 44.32 | 44.53 | 42,137 | +0.01(+0.03%) |
Nov 15, 2007 | 44.53 | 44.68 | 44.39 | 44.52 | 35,504 | -0.01(-0.03%) |
Nov 14, 2007 | 44.86 | 44.86 | 44.40 | 44.53 | 17,731 | +0.11(+0.25%) |
Nov 13, 2007 | 44.94 | 44.94 | 44.34 | 44.42 | 34,837 | -0.17(-0.39%) |
Nov 12, 2007 | 44.98 | 44.98 | 44.49 | 44.60 | 94,722 | +0.17(+0.39%) |
Nov 09, 2007 | 44.34 | 44.42 | 43.88 | 44.42 | 87,958 | +0.20(+0.44%) |
Nov 08, 2007 | 44.90 | 44.90 | 43.84 | 44.22 | 277,161 | -0.57(-1.27%) |
Nov 07, 2007 | 44.45 | 45.01 | 44.45 | 44.79 | 27,143 | -0.06(-0.13%) |
Nov 06, 2007 | 44.62 | 45.03 | 44.62 | 44.85 | 79,941 | +0.23(+0.52%) |
Nov 05, 2007 | 46.28 | 46.28 | 44.31 | 44.62 | 31,552 | -0.02(-0.05%) |
Nov 02, 2007 | 44.74 | 44.75 | 44.50 | 44.64 | 73,986 | -0.11(-0.24%) |