Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 33.90 | 34.21 | 33.84 | 33.98 | 179,493 | +0.25(+0.75%) |
Dec 30, 2008 | 33.52 | 33.77 | 33.42 | 33.73 | 83,615 | +0.64(+1.92%) |
Dec 29, 2008 | 33.42 | 33.42 | 32.72 | 33.09 | 66,760 | -0.23(-0.68%) |
Dec 26, 2008 | 33.25 | 33.43 | 33.14 | 33.32 | 73,468 | +0.21(+0.62%) |
Dec 24, 2008 | 33.18 | 33.22 | 32.90 | 33.11 | 76,437 | +0.23(+0.71%) |
Dec 23, 2008 | 33.35 | 33.35 | 32.70 | 32.88 | 89,811 | -0.55(-1.65%) |
Dec 22, 2008 | 33.90 | 33.90 | 32.87 | 33.43 | 119,723 | -0.30(-0.89%) |
Dec 19, 2008 | 34.24 | 34.47 | 33.55 | 33.73 | 51,865 | -0.21(-0.63%) |
Dec 18, 2008 | 34.20 | 34.48 | 33.56 | 33.94 | 68,777 | -0.10(-0.28%) |
Dec 17, 2008 | 33.61 | 34.23 | 33.54 | 34.04 | 69,880 | +0.01(+0.04%) |
Dec 16, 2008 | 33.11 | 34.04 | 33.10 | 34.02 | 69,012 | +1.18(+3.60%) |
Dec 15, 2008 | 33.19 | 33.35 | 32.52 | 32.84 | 83,103 | -0.07(-0.22%) |
Dec 12, 2008 | 32.29 | 33.15 | 32.16 | 32.91 | 70,184 | -0.04(-0.13%) |
Dec 11, 2008 | 33.55 | 33.77 | 32.80 | 32.96 | 250,826 | -0.78(-2.31%) |
Dec 10, 2008 | 33.82 | 33.98 | 33.34 | 33.74 | 115,432 | +0.30(+0.91%) |
Dec 09, 2008 | 34.15 | 34.35 | 33.41 | 33.43 | 95,340 | -1.09(-3.17%) |
Dec 08, 2008 | 34.63 | 34.69 | 33.99 | 34.53 | 71,077 | +0.59(+1.73%) |
Dec 05, 2008 | 32.61 | 34.01 | 32.12 | 33.94 | 160,599 | +1.12(+3.42%) |
Dec 04, 2008 | 33.39 | 33.92 | 32.68 | 32.82 | 57,726 | -1.01(-2.97%) |
Dec 03, 2008 | 32.89 | 33.82 | 32.27 | 33.82 | 101,562 | +0.81(+2.45%) |
Dec 02, 2008 | 32.83 | 33.02 | 32.18 | 33.02 | 177,480 | +0.69(+2.13%) |
Dec 01, 2008 | 33.88 | 33.99 | 32.30 | 32.33 | 659,279 | -1.97(-5.74%) |
Nov 28, 2008 | 34.01 | 34.42 | 33.99 | 34.29 | 39,156 | +0.37(+1.08%) |
Nov 26, 2008 | 32.74 | 33.93 | 32.52 | 33.93 | 65,361 | +0.71(+2.14%) |
Nov 25, 2008 | 33.94 | 33.94 | 32.64 | 33.21 | 75,243 | +0.00(+0.00%) |
Nov 24, 2008 | 32.72 | 33.92 | 32.25 | 33.21 | 192,068 | +0.66(+2.03%) |
Nov 21, 2008 | 31.24 | 32.55 | 30.06 | 32.55 | 307,970 | +1.89(+6.18%) |
Nov 20, 2008 | 31.72 | 32.48 | 30.33 | 30.66 | 224,352 | -1.25(-3.91%) |
Nov 19, 2008 | 32.99 | 33.43 | 31.81 | 31.91 | 63,642 | -1.46(-4.36%) |
Nov 18, 2008 | 32.73 | 33.36 | 32.12 | 33.36 | 103,143 | +0.36(+1.10%) |
Nov 17, 2008 | 32.82 | 33.77 | 32.72 | 33.00 | 131,065 | -0.59(-1.76%) |
Nov 14, 2008 | 33.82 | 34.45 | 33.42 | 33.59 | 76,878 | -1.07(-3.09%) |
Nov 13, 2008 | 33.20 | 34.66 | 32.04 | 34.66 | 105,118 | +1.75(+5.31%) |
Nov 12, 2008 | 33.74 | 33.74 | 32.85 | 32.91 | 182,738 | -1.28(-3.74%) |
Nov 11, 2008 | 34.32 | 34.66 | 33.83 | 34.19 | 133,679 | -0.65(-1.88%) |
Nov 10, 2008 | 36.05 | 36.05 | 34.40 | 34.84 | 71,654 | -0.20(-0.57%) |
Nov 07, 2008 | 34.87 | 35.20 | 34.65 | 35.04 | 75,846 | +0.54(+1.57%) |
Nov 06, 2008 | 35.24 | 35.75 | 34.32 | 34.50 | 177,320 | -1.09(-3.07%) |
Nov 05, 2008 | 36.58 | 36.91 | 35.53 | 35.59 | 240,270 | -1.22(-3.31%) |
Nov 04, 2008 | 36.91 | 36.94 | 36.44 | 36.81 | 127,269 | +1.04(+2.89%) |
Nov 03, 2008 | 35.64 | 36.20 | 35.61 | 35.78 | 1,847,855 | +0.10(+0.29%) |
Oct 31, 2008 | 35.56 | 36.33 | 35.34 | 35.67 | 321,600 | -0.03(-0.08%) |
Oct 30, 2008 | 34.85 | 35.82 | 34.73 | 35.70 | 211,695 | +1.20(+3.49%) |
Oct 29, 2008 | 35.23 | 35.92 | 34.27 | 34.50 | 144,415 | -0.42(-1.20%) |
Oct 28, 2008 | 33.20 | 34.92 | 32.11 | 34.92 | 73,496 | +2.83(+8.81%) |
Oct 27, 2008 | 32.89 | 33.38 | 31.54 | 32.09 | 103,189 | -0.62(-1.91%) |
Oct 24, 2008 | 33.58 | 33.58 | 31.90 | 32.72 | 147,512 | -1.51(-4.42%) |
Oct 23, 2008 | 34.43 | 34.76 | 32.55 | 34.23 | 147,097 | +0.02(+0.07%) |
Oct 22, 2008 | 35.73 | 35.73 | 33.60 | 34.20 | 99,923 | -1.45(-4.06%) |
Oct 21, 2008 | 36.33 | 36.61 | 35.65 | 35.65 | 149,309 | -0.76(-2.10%) |
Oct 20, 2008 | 35.62 | 36.55 | 35.53 | 36.42 | 161,610 | +1.08(+3.05%) |
Oct 17, 2008 | 34.95 | 36.39 | 34.48 | 35.34 | 140,051 | +0.41(+1.18%) |
Oct 16, 2008 | 34.83 | 35.22 | 32.71 | 34.92 | 110,531 | +1.15(+3.39%) |
Oct 15, 2008 | 36.53 | 36.64 | 33.78 | 33.78 | 170,652 | -2.52(-6.94%) |
Oct 14, 2008 | 39.35 | 40.09 | 35.66 | 36.30 | 397,481 | -1.37(-3.64%) |
Oct 13, 2008 | 36.97 | 37.67 | 35.79 | 37.67 | 315,760 | +3.09(+8.94%) |
Oct 10, 2008 | 32.67 | 36.27 | 32.08 | 34.58 | 271,320 | -0.78(-2.20%) |
Oct 09, 2008 | 37.88 | 37.99 | 34.78 | 35.36 | 377,953 | -2.19(-5.83%) |
Oct 08, 2008 | 37.97 | 38.64 | 36.94 | 37.55 | 101,841 | -0.55(-1.45%) |
Oct 07, 2008 | 40.30 | 40.30 | 38.10 | 38.10 | 97,095 | -1.25(-3.17%) |
Oct 06, 2008 | 40.15 | 40.75 | 38.18 | 39.34 | 372,812 | -1.53(-3.75%) |
Oct 03, 2008 | 41.46 | 42.45 | 40.86 | 40.88 | 129,145 | -0.58(-1.40%) |
Oct 02, 2008 | 41.84 | 42.14 | 41.31 | 41.46 | 144,625 | -1.13(-2.66%) |
Oct 01, 2008 | 42.17 | 42.89 | 41.92 | 42.59 | 702,607 | +0.44(+1.06%) |
Sep 30, 2008 | 42.50 | 43.35 | 41.03 | 42.15 | 362,819 | +0.77(+1.87%) |
Sep 29, 2008 | 43.07 | 43.74 | 41.19 | 41.37 | 343,577 | -1.64(-3.81%) |
Sep 26, 2008 | 42.44 | 43.01 | 41.89 | 43.01 | 0 | -0.01(-0.02%) |
Sep 25, 2008 | 42.79 | 43.22 | 42.74 | 43.02 | 193,207 | +0.75(+1.77%) |
Sep 24, 2008 | 42.34 | 42.44 | 41.98 | 42.27 | 49,632 | -0.12(-0.29%) |
Sep 23, 2008 | 43.25 | 43.49 | 42.37 | 42.39 | 310,273 | -0.81(-1.87%) |
Sep 22, 2008 | 46.00 | 46.64 | 42.90 | 43.20 | 321,971 | -2.97(-6.42%) |
Sep 19, 2008 | 48.46 | 52.77 | 44.09 | 46.17 | 0 | +2.33(+5.32%) |
Sep 18, 2008 | 43.02 | 44.36 | 42.88 | 43.83 | 150,280 | +0.88(+2.06%) |
Sep 17, 2008 | 43.63 | 43.99 | 42.95 | 42.95 | 116,607 | -1.48(-3.34%) |
Sep 16, 2008 | 44.76 | 44.76 | 43.69 | 44.43 | 105,849 | +0.24(+0.55%) |
Sep 15, 2008 | 44.26 | 44.99 | 44.01 | 44.19 | 208,549 | -0.80(-1.78%) |
Sep 12, 2008 | 44.60 | 44.99 | 44.45 | 44.99 | 83,736 | +0.15(+0.33%) |
Sep 11, 2008 | 43.97 | 44.84 | 43.91 | 44.84 | 309,457 | +0.59(+1.34%) |
Sep 10, 2008 | 44.24 | 44.46 | 44.20 | 44.25 | 161,559 | +0.06(+0.13%) |
Sep 09, 2008 | 44.83 | 45.06 | 44.18 | 44.19 | 52,951 | -0.34(-0.76%) |
Sep 08, 2008 | 45.00 | 45.23 | 44.10 | 44.53 | 314,709 | +0.91(+2.09%) |
Sep 05, 2008 | 42.99 | 43.70 | 42.95 | 43.62 | 0 | +0.45(+1.04%) |
Sep 04, 2008 | 43.71 | 43.87 | 43.16 | 43.17 | 192,633 | -0.72(-1.64%) |
Sep 03, 2008 | 43.94 | 44.06 | 43.72 | 43.89 | 117,851 | +0.07(+0.15%) |
Sep 02, 2008 | 44.18 | 44.42 | 43.82 | 43.82 | 27,673 | +0.37(+0.86%) |
Aug 29, 2008 | 43.72 | 43.98 | 43.43 | 43.45 | 39,576 | -0.43(-0.99%) |
Aug 28, 2008 | 43.82 | 43.92 | 43.50 | 43.88 | 44,544 | +0.36(+0.83%) |
Aug 27, 2008 | 43.27 | 43.60 | 43.25 | 43.52 | 16,442 | +0.15(+0.36%) |
Aug 26, 2008 | 43.63 | 43.65 | 43.21 | 43.37 | 28,911 | -0.18(-0.42%) |
Aug 25, 2008 | 43.82 | 44.03 | 43.42 | 43.55 | 48,445 | -0.61(-1.39%) |
Aug 22, 2008 | 43.98 | 44.22 | 43.85 | 44.17 | 49,923 | +0.49(+1.12%) |
Aug 21, 2008 | 43.42 | 43.71 | 43.27 | 43.68 | 163,368 | -0.20(-0.45%) |
Aug 20, 2008 | 44.09 | 44.09 | 43.54 | 43.87 | 102,056 | -0.08(-0.18%) |
Aug 19, 2008 | 44.90 | 44.90 | 43.87 | 43.96 | 304,805 | -0.40(-0.91%) |
Aug 18, 2008 | 44.70 | 44.90 | 44.27 | 44.36 | 28,012 | -0.41(-0.92%) |
Aug 15, 2008 | 44.85 | 44.95 | 44.47 | 44.77 | 0 | +0.31(+0.69%) |
Aug 14, 2008 | 44.15 | 44.82 | 44.04 | 44.46 | 40,308 | +0.12(+0.28%) |
Aug 13, 2008 | 44.59 | 44.59 | 44.05 | 44.34 | 72,104 | -0.20(-0.45%) |
Aug 12, 2008 | 44.84 | 44.84 | 44.43 | 44.54 | 50,509 | +0.10(+0.23%) |
Aug 11, 2008 | 44.01 | 44.75 | 44.01 | 44.43 | 33,632 | +0.25(+0.56%) |
Aug 08, 2008 | 43.18 | 44.29 | 43.13 | 44.18 | 51,675 | +1.04(+2.42%) |
Aug 07, 2008 | 43.68 | 43.68 | 43.06 | 43.14 | 118,431 | -0.59(-1.34%) |
Aug 06, 2008 | 43.44 | 43.78 | 43.27 | 43.73 | 53,662 | +0.23(+0.52%) |
Aug 05, 2008 | 42.97 | 43.58 | 42.95 | 43.50 | 46,740 | +0.93(+2.19%) |
Aug 04, 2008 | 42.21 | 42.77 | 42.13 | 42.57 | 65,282 | +0.41(+0.98%) |
Aug 01, 2008 | 41.97 | 42.35 | 41.97 | 42.16 | 96,872 | +0.07(+0.16%) |
Jul 31, 2008 | 42.43 | 42.56 | 42.05 | 42.09 | 28,126 | -0.57(-1.33%) |
Jul 30, 2008 | 42.61 | 42.96 | 42.35 | 42.66 | 44,061 | +0.23(+0.55%) |
Jul 29, 2008 | 42.42 | 42.44 | 41.79 | 42.42 | 55,347 | +0.81(+1.94%) |
Jul 28, 2008 | 41.82 | 41.99 | 41.56 | 41.61 | 24,627 | -0.38(-0.91%) |
Jul 25, 2008 | 42.06 | 42.21 | 41.95 | 42.00 | 76,561 | -0.06(-0.14%) |
Jul 24, 2008 | 42.53 | 42.72 | 42.01 | 42.05 | 29,569 | -0.57(-1.33%) |
Jul 23, 2008 | 42.22 | 42.66 | 42.11 | 42.62 | 61,995 | +0.57(+1.34%) |
Jul 22, 2008 | 41.71 | 42.09 | 41.33 | 42.05 | 43,359 | +0.87(+2.10%) |
Jul 21, 2008 | 41.60 | 41.60 | 41.06 | 41.19 | 42,544 | -0.25(-0.60%) |
Jul 18, 2008 | 41.48 | 41.48 | 41.20 | 41.44 | 37,889 | -0.12(-0.28%) |
Jul 17, 2008 | 41.39 | 41.63 | 41.07 | 41.55 | 72,337 | +0.06(+0.14%) |
Jul 16, 2008 | 40.78 | 41.50 | 40.78 | 41.50 | 50,960 | +0.60(+1.47%) |
Jul 15, 2008 | 40.05 | 41.16 | 40.05 | 40.89 | 61,784 | +0.12(+0.29%) |
Jul 14, 2008 | 40.84 | 41.20 | 40.61 | 40.78 | 57,468 | +0.06(+0.14%) |
Jul 11, 2008 | 40.48 | 40.81 | 40.41 | 40.72 | 44,043 | -0.16(-0.40%) |
Jul 10, 2008 | 40.84 | 41.06 | 40.56 | 40.88 | 44,235 | -0.10(-0.23%) |
Jul 09, 2008 | 41.19 | 41.48 | 40.97 | 40.97 | 29,878 | -0.29(-0.71%) |
Jul 08, 2008 | 40.75 | 41.29 | 40.57 | 41.27 | 70,154 | +0.73(+1.79%) |
Jul 07, 2008 | 40.97 | 40.97 | 40.32 | 40.54 | 71,353 | -0.13(-0.32%) |
Jul 04, 2008 | 40.48 | 40.82 | 40.46 | 40.67 | 20,761 | +0.00(+0.00%) |
Jul 03, 2008 | 40.48 | 40.82 | 40.46 | 40.67 | 20,761 | +0.20(+0.49%) |
Jul 02, 2008 | 40.78 | 40.79 | 40.48 | 40.48 | 40,552 | -0.13(-0.33%) |
Jul 01, 2008 | 40.31 | 40.64 | 40.09 | 40.61 | 91,096 | +0.03(+0.07%) |
Jun 30, 2008 | 40.53 | 40.97 | 39.98 | 40.58 | 121,298 | -0.02(-0.05%) |
Jun 27, 2008 | 41.03 | 41.16 | 40.56 | 40.60 | 43,376 | -0.64(-1.55%) |
Jun 26, 2008 | 41.67 | 41.79 | 41.20 | 41.24 | 15,742 | -0.88(-2.09%) |
Jun 25, 2008 | 41.93 | 42.40 | 41.80 | 42.12 | 23,051 | +0.29(+0.68%) |
Jun 24, 2008 | 41.75 | 42.09 | 41.62 | 41.83 | 57,741 | -0.04(-0.09%) |
Jun 23, 2008 | 42.27 | 42.27 | 41.82 | 41.87 | 29,686 | -0.26(-0.61%) |
Jun 20, 2008 | 42.31 | 42.47 | 41.99 | 42.13 | 22,066 | -0.57(-1.34%) |
Jun 19, 2008 | 42.64 | 42.80 | 42.48 | 42.70 | 27,344 | +0.14(+0.33%) |
Jun 18, 2008 | 42.93 | 42.93 | 42.50 | 42.56 | 60,008 | -0.48(-1.13%) |
Jun 17, 2008 | 43.51 | 43.51 | 43.04 | 43.05 | 32,821 | -0.13(-0.31%) |
Jun 16, 2008 | 43.54 | 43.54 | 42.93 | 43.18 | 18,093 | -0.40(-0.91%) |
Jun 13, 2008 | 43.46 | 43.59 | 43.29 | 43.57 | 15,347 | +0.08(+0.19%) |
Jun 12, 2008 | 43.52 | 43.78 | 43.38 | 43.49 | 35,558 | +0.18(+0.42%) |
Jun 11, 2008 | 43.68 | 43.68 | 43.26 | 43.31 | 42,436 | -0.43(-0.97%) |
Jun 10, 2008 | 43.75 | 43.91 | 43.09 | 43.74 | 22,438 | +0.42(+0.97%) |
Jun 09, 2008 | 43.33 | 43.54 | 43.08 | 43.32 | 22,016 | -0.06(-0.14%) |
Jun 06, 2008 | 44.06 | 44.08 | 43.32 | 43.38 | 19,958 | -1.09(-2.46%) |
Jun 05, 2008 | 44.24 | 44.51 | 44.15 | 44.47 | 26,764 | +0.26(+0.60%) |
Jun 04, 2008 | 43.91 | 44.34 | 43.91 | 44.20 | 165,658 | +0.18(+0.40%) |
Jun 03, 2008 | 44.25 | 44.32 | 43.87 | 44.03 | 33,606 | -0.18(-0.42%) |
Jun 02, 2008 | 44.63 | 44.63 | 43.94 | 44.21 | 86,158 | -0.35(-0.79%) |
May 30, 2008 | 44.59 | 44.61 | 44.44 | 44.56 | 24,752 | +0.06(+0.13%) |
May 29, 2008 | 43.98 | 44.68 | 43.98 | 44.51 | 15,440 | +0.41(+0.93%) |
May 28, 2008 | 44.41 | 44.41 | 43.96 | 44.09 | 48,018 | -0.21(-0.46%) |
May 27, 2008 | 44.08 | 44.37 | 44.04 | 44.30 | 20,267 | +0.12(+0.28%) |
May 26, 2008 | 44.29 | 44.29 | 44.09 | 44.18 | 0 | +0.00(+0.00%) |
May 23, 2008 | 44.29 | 44.29 | 44.09 | 44.18 | 35,044 | -0.20(-0.45%) |
May 22, 2008 | 44.16 | 44.46 | 44.16 | 44.37 | 64,413 | +0.21(+0.48%) |
May 21, 2008 | 44.78 | 44.78 | 44.05 | 44.16 | 71,417 | -0.47(-1.05%) |
May 20, 2008 | 45.02 | 45.02 | 44.54 | 44.63 | 15,316 | -0.44(-0.98%) |
May 19, 2008 | 44.95 | 45.30 | 44.95 | 45.07 | 10,791 | +0.04(+0.10%) |
May 16, 2008 | 45.14 | 45.14 | 44.84 | 45.03 | 17,354 | -0.01(-0.02%) |
May 15, 2008 | 44.66 | 45.03 | 44.52 | 45.03 | 19,397 | +0.47(+1.05%) |
May 14, 2008 | 44.60 | 44.81 | 44.56 | 44.56 | 20,245 | +0.15(+0.33%) |
May 13, 2008 | 44.42 | 44.44 | 44.22 | 44.42 | 47,595 | +0.15(+0.33%) |
May 12, 2008 | 43.96 | 44.27 | 43.93 | 44.27 | 27,948 | +0.35(+0.80%) |
May 09, 2008 | 43.73 | 43.99 | 43.73 | 43.92 | 23,114 | -0.23(-0.53%) |
May 08, 2008 | 44.33 | 44.33 | 44.02 | 44.15 | 18,551 | +0.05(+0.12%) |
May 07, 2008 | 44.79 | 44.79 | 44.07 | 44.10 | 15,991 | -0.57(-1.27%) |
May 06, 2008 | 44.40 | 44.76 | 44.27 | 44.67 | 24,450 | +0.15(+0.33%) |
May 05, 2008 | 44.45 | 44.59 | 44.37 | 44.52 | 36,495 | -0.08(-0.18%) |
May 02, 2008 | 44.92 | 44.92 | 44.54 | 44.60 | 76,400 | +0.01(+0.02%) |
May 01, 2008 | 44.29 | 44.72 | 44.29 | 44.59 | 620,999 | +0.29(+0.65%) |
Apr 30, 2008 | 44.76 | 44.96 | 44.31 | 44.31 | 45,363 | -0.15(-0.33%) |
Apr 29, 2008 | 44.56 | 44.59 | 44.28 | 44.45 | 16,946 | -0.07(-0.17%) |
Apr 28, 2008 | 44.69 | 44.73 | 44.49 | 44.53 | 20,934 | +0.13(+0.30%) |
Apr 25, 2008 | 44.69 | 44.69 | 44.15 | 44.40 | 587,031 | -0.27(-0.61%) |
Apr 24, 2008 | 44.67 | 44.87 | 44.36 | 44.67 | 26,793 | -0.04(-0.08%) |
Apr 23, 2008 | 44.76 | 44.84 | 44.38 | 44.70 | 21,432 | +0.26(+0.59%) |
Apr 22, 2008 | 44.87 | 44.87 | 44.30 | 44.44 | 27,238 | -0.50(-1.11%) |
Apr 21, 2008 | 44.72 | 44.98 | 44.62 | 44.94 | 40,131 | +0.10(+0.23%) |
Apr 18, 2008 | 45.17 | 45.17 | 44.69 | 44.84 | 41,418 | +0.24(+0.54%) |
Apr 17, 2008 | 44.64 | 44.71 | 44.45 | 44.59 | 26,259 | -0.21(-0.48%) |
Apr 16, 2008 | 44.58 | 44.81 | 44.49 | 44.81 | 21,579 | +0.46(+1.04%) |
Apr 15, 2008 | 44.34 | 44.41 | 44.11 | 44.34 | 36,243 | +0.11(+0.25%) |
Apr 14, 2008 | 44.30 | 44.33 | 44.17 | 44.23 | 18,549 | -0.04(-0.08%) |
Apr 11, 2008 | 43.98 | 44.54 | 43.98 | 44.27 | 39,908 | -0.43(-0.95%) |
Apr 10, 2008 | 44.37 | 44.91 | 44.37 | 44.70 | 19,593 | +0.17(+0.38%) |
Apr 09, 2008 | 45.03 | 45.03 | 44.47 | 44.53 | 18,932 | -0.48(-1.06%) |
Apr 08, 2008 | 44.96 | 45.06 | 44.87 | 45.01 | 335,884 | -0.21(-0.47%) |
Apr 07, 2008 | 45.61 | 45.61 | 45.17 | 45.22 | 48,625 | -0.02(-0.05%) |
Apr 04, 2008 | 45.14 | 45.45 | 45.09 | 45.24 | 19,886 | +0.09(+0.20%) |
Apr 03, 2008 | 44.92 | 45.21 | 44.87 | 45.15 | 46,310 | +0.06(+0.13%) |
Apr 02, 2008 | 45.57 | 45.57 | 45.03 | 45.09 | 33,915 | -0.26(-0.58%) |
Apr 01, 2008 | 45.25 | 45.36 | 44.49 | 45.36 | 118,635 | +0.88(+1.98%) |
Mar 31, 2008 | 44.56 | 44.75 | 44.38 | 44.48 | 24,108 | +0.15(+0.33%) |
Mar 28, 2008 | 44.61 | 44.70 | 44.33 | 44.33 | 13,620 | -0.18(-0.40%) |
Mar 27, 2008 | 44.87 | 44.89 | 44.50 | 44.51 | 15,663 | -0.09(-0.20%) |
Mar 26, 2008 | 44.76 | 44.78 | 44.56 | 44.59 | 14,301 | -0.30(-0.67%) |
Mar 25, 2008 | 45.40 | 45.40 | 44.65 | 44.90 | 39,772 | -0.10(-0.23%) |
Mar 24, 2008 | 44.71 | 45.09 | 44.71 | 45.00 | 29,148 | +0.57(+1.27%) |
Mar 21, 2008 | 43.93 | 44.48 | 43.78 | 44.43 | 45,220 | +0.00(+0.00%) |
Mar 20, 2008 | 43.93 | 44.48 | 43.78 | 44.43 | 45,220 | +0.76(+1.75%) |
Mar 19, 2008 | 44.25 | 44.48 | 43.66 | 43.67 | 38,954 | -0.23(-0.52%) |
Mar 18, 2008 | 43.40 | 43.93 | 43.08 | 43.90 | 46,854 | +1.17(+2.74%) |
Mar 17, 2008 | 42.13 | 43.02 | 42.13 | 42.73 | 67,285 | -0.38(-0.89%) |
Mar 14, 2008 | 44.00 | 44.00 | 42.82 | 43.11 | 81,451 | -0.60(-1.38%) |
Mar 13, 2008 | 43.38 | 43.85 | 42.60 | 43.71 | 48,489 | +0.02(+0.05%) |
Mar 12, 2008 | 43.68 | 44.12 | 43.67 | 43.69 | 40,317 | -0.07(-0.17%) |
Mar 11, 2008 | 44.31 | 44.31 | 42.72 | 43.76 | 30,179 | +0.79(+1.85%) |
Mar 10, 2008 | 43.10 | 43.40 | 42.96 | 42.97 | 88,517 | -0.27(-0.63%) |
Mar 07, 2008 | 43.32 | 43.62 | 43.07 | 43.24 | 17,679 | -0.32(-0.74%) |
Mar 06, 2008 | 44.09 | 44.09 | 43.57 | 43.57 | 30,918 | -0.60(-1.36%) |
Mar 05, 2008 | 44.11 | 44.37 | 43.83 | 44.17 | 58,086 | +0.28(+0.64%) |
Mar 04, 2008 | 43.40 | 43.89 | 43.40 | 43.89 | 54,346 | -0.05(-0.12%) |
Mar 03, 2008 | 43.78 | 43.94 | 43.54 | 43.94 | 672,476 | +0.18(+0.42%) |
Feb 29, 2008 | 44.39 | 44.39 | 43.66 | 43.76 | 52,575 | -0.87(-1.96%) |
Feb 28, 2008 | 44.66 | 44.91 | 44.59 | 44.63 | 41,134 | -0.38(-0.85%) |
Feb 27, 2008 | 45.63 | 45.63 | 44.88 | 45.01 | 56,661 | +0.04(+0.08%) |
Feb 26, 2008 | 45.34 | 45.34 | 44.60 | 44.98 | 18,387 | +0.35(+0.79%) |
Feb 25, 2008 | 45.13 | 45.13 | 44.17 | 44.62 | 59,249 | +0.43(+0.96%) |
Feb 22, 2008 | 44.12 | 44.20 | 43.54 | 44.20 | 33,021 | +0.30(+0.69%) |
Feb 21, 2008 | 44.55 | 44.55 | 43.88 | 43.90 | 51,213 | -0.22(-0.49%) |
Feb 20, 2008 | 44.11 | 44.24 | 43.77 | 44.11 | 26,022 | -0.08(-0.17%) |
Feb 19, 2008 | 44.76 | 44.76 | 44.13 | 44.19 | 36,884 | -0.01(-0.03%) |
Feb 18, 2008 | 44.70 | 44.70 | 43.98 | 44.20 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 44.70 | 44.70 | 43.98 | 44.20 | 24,653 | +0.18(+0.40%) |
Feb 14, 2008 | 44.66 | 44.66 | 44.02 | 44.03 | 15,255 | -0.47(-1.06%) |
Feb 13, 2008 | 45.50 | 45.50 | 44.34 | 44.50 | 23,386 | +0.19(+0.43%) |
Feb 12, 2008 | 45.12 | 45.12 | 44.19 | 44.31 | 38,471 | +0.42(+0.95%) |
Feb 11, 2008 | 43.35 | 43.90 | 43.35 | 43.89 | 12,258 | +0.42(+0.96%) |
Feb 08, 2008 | 43.76 | 43.89 | 43.43 | 43.47 | 14,184 | -0.35(-0.80%) |
Feb 07, 2008 | 43.29 | 43.94 | 43.16 | 43.82 | 656,105 | +0.59(+1.36%) |
Feb 06, 2008 | 43.71 | 43.74 | 43.24 | 43.24 | 14,437 | -0.22(-0.51%) |
Feb 05, 2008 | 43.98 | 44.12 | 43.43 | 43.46 | 32,961 | -0.89(-2.00%) |
Feb 04, 2008 | 44.79 | 44.86 | 44.34 | 44.34 | 42,768 | -0.43(-0.95%) |
Feb 01, 2008 | 44.37 | 44.93 | 44.37 | 44.77 | 126,399 | +0.59(+1.35%) |
Jan 31, 2008 | 43.34 | 44.54 | 43.16 | 44.18 | 57,887 | +0.57(+1.31%) |
Jan 30, 2008 | 43.65 | 44.57 | 43.60 | 43.60 | 113,187 | -0.36(-0.82%) |
Jan 29, 2008 | 44.40 | 44.40 | 43.76 | 43.96 | 24,690 | +0.02(+0.05%) |
Jan 28, 2008 | 43.02 | 43.94 | 43.02 | 43.94 | 31,482 | +0.71(+1.65%) |
Jan 25, 2008 | 44.15 | 44.15 | 43.22 | 43.23 | 326,894 | -0.54(-1.22%) |
Jan 24, 2008 | 43.61 | 43.93 | 43.52 | 43.76 | 29,556 | +0.15(+0.35%) |
Jan 23, 2008 | 41.85 | 43.74 | 41.38 | 43.61 | 117,284 | +0.73(+1.71%) |
Jan 22, 2008 | 37.90 | 43.20 | 35.24 | 42.88 | 247,759 | -0.65(-1.48%) |
Jan 21, 2008 | 44.34 | 44.48 | 43.27 | 43.52 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 44.34 | 44.48 | 43.27 | 43.52 | 243,482 | -0.54(-1.23%) |
Jan 17, 2008 | 44.78 | 44.94 | 43.98 | 44.07 | 60,816 | -0.72(-1.61%) |
Jan 16, 2008 | 44.80 | 45.09 | 44.64 | 44.78 | 57,070 | -0.13(-0.29%) |
Jan 15, 2008 | 45.48 | 45.48 | 44.92 | 44.92 | 130,860 | -0.80(-1.75%) |
Jan 14, 2008 | 45.76 | 45.97 | 45.68 | 45.72 | 384,700 | -0.06(-0.13%) |
Jan 11, 2008 | 46.41 | 46.41 | 45.64 | 45.78 | 29,876 | -1.03(-2.20%) |
Jan 10, 2008 | 46.59 | 46.92 | 46.37 | 46.80 | 42,768 | +0.35(+0.76%) |
Jan 09, 2008 | 46.30 | 46.49 | 45.96 | 46.45 | 54,346 | +0.23(+0.51%) |
Jan 08, 2008 | 46.36 | 46.83 | 46.08 | 46.22 | 90,849 | -0.03(-0.06%) |
Jan 07, 2008 | 45.86 | 46.35 | 45.86 | 46.25 | 30,373 | +0.60(+1.32%) |
Jan 04, 2008 | 46.12 | 46.14 | 45.64 | 45.64 | 16,072 | -0.60(-1.30%) |
Jan 03, 2008 | 46.44 | 46.63 | 46.15 | 46.25 | 24,653 | -0.07(-0.16%) |
Jan 02, 2008 | 46.74 | 46.81 | 46.06 | 46.32 | 414,730 | -0.61(-1.30%) |