Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 29.70 | 30.02 | 28.95 | 30.02 | 128,918 | +0.46(+1.56%) |
Nov 26, 2008 | 27.40 | 29.79 | 26.81 | 29.56 | 253,787 | +1.98(+7.18%) |
Nov 25, 2008 | 28.00 | 28.01 | 26.77 | 27.58 | 239,154 | +0.17(+0.62%) |
Nov 24, 2008 | 24.07 | 28.00 | 24.07 | 27.41 | 332,884 | +3.51(+14.69%) |
Nov 21, 2008 | 23.36 | 24.95 | 22.31 | 23.90 | 643,131 | +0.16(+0.67%) |
Nov 20, 2008 | 25.50 | 25.50 | 23.29 | 23.74 | 492,589 | -2.09(-8.09%) |
Nov 19, 2008 | 28.29 | 28.42 | 25.78 | 25.83 | 227,549 | -1.98(-7.12%) |
Nov 18, 2008 | 28.21 | 28.77 | 26.85 | 27.81 | 487,907 | -0.76(-2.66%) |
Nov 17, 2008 | 30.00 | 30.61 | 28.50 | 28.57 | 187,787 | -0.99(-3.35%) |
Nov 14, 2008 | 29.99 | 30.88 | 28.22 | 29.56 | 188,431 | +0.55(+1.90%) |
Nov 13, 2008 | 29.58 | 30.01 | 27.10 | 29.01 | 778,683 | -0.80(-2.68%) |
Nov 12, 2008 | 31.00 | 31.26 | 29.52 | 29.81 | 259,019 | -1.74(-5.52%) |
Nov 11, 2008 | 32.22 | 32.42 | 31.20 | 31.55 | 244,752 | -0.88(-2.71%) |
Nov 10, 2008 | 33.70 | 34.06 | 32.26 | 32.43 | 265,134 | -0.79(-2.38%) |
Nov 07, 2008 | 31.53 | 33.50 | 31.51 | 33.22 | 324,496 | +1.93(+6.17%) |
Nov 06, 2008 | 31.85 | 32.50 | 30.55 | 31.29 | 358,236 | -1.48(-4.52%) |
Nov 05, 2008 | 34.76 | 34.76 | 32.34 | 32.77 | 483,493 | -2.78(-7.82%) |
Nov 04, 2008 | 37.09 | 37.32 | 35.26 | 35.55 | 296,981 | -0.10(-0.28%) |
Nov 03, 2008 | 35.51 | 36.59 | 35.27 | 35.65 | 310,746 | -0.15(-0.42%) |
Oct 31, 2008 | 35.50 | 36.01 | 35.02 | 35.80 | 295,968 | -0.03(-0.08%) |
Oct 30, 2008 | 35.00 | 36.20 | 34.46 | 35.83 | 369,058 | +2.04(+6.04%) |
Oct 29, 2008 | 32.10 | 35.31 | 32.08 | 33.79 | 576,573 | +1.78(+5.56%) |
Oct 28, 2008 | 32.25 | 33.18 | 30.35 | 32.01 | 302,746 | +0.62(+1.98%) |
Oct 27, 2008 | 31.27 | 32.00 | 30.15 | 31.39 | 139,808 | -0.35(-1.10%) |
Oct 24, 2008 | 30.26 | 32.84 | 28.03 | 31.74 | 266,423 | -0.16(-0.50%) |
Oct 23, 2008 | 31.82 | 33.25 | 30.50 | 31.90 | 184,941 | +0.16(+0.50%) |
Oct 22, 2008 | 31.79 | 32.47 | 30.68 | 31.74 | 210,276 | -0.19(-0.60%) |
Oct 21, 2008 | 32.01 | 33.77 | 31.32 | 31.93 | 321,084 | -0.51(-1.57%) |
Oct 20, 2008 | 32.01 | 33.63 | 32.00 | 32.44 | 288,918 | +1.19(+3.81%) |
Oct 17, 2008 | 29.58 | 33.00 | 29.51 | 31.25 | 422,527 | +1.47(+4.94%) |
Oct 16, 2008 | 29.68 | 32.06 | 28.55 | 29.78 | 408,717 | -0.32(-1.06%) |
Oct 15, 2008 | 30.00 | 30.96 | 29.44 | 30.10 | 385,477 | -1.00(-3.22%) |
Oct 14, 2008 | 31.19 | 33.67 | 30.52 | 31.10 | 581,257 | +1.13(+3.77%) |
Oct 13, 2008 | 24.64 | 29.97 | 24.64 | 29.97 | 1,039,689 | +7.82(+35.30%) |
Oct 10, 2008 | 21.07 | 24.25 | 19.90 | 22.15 | 1,080,204 | -2.18(-8.96%) |
Oct 09, 2008 | 26.15 | 27.71 | 23.85 | 24.33 | 630,622 | -1.23(-4.81%) |
Oct 08, 2008 | 23.57 | 26.12 | 18.85 | 25.56 | 1,639,631 | +0.56(+2.24%) |
Oct 07, 2008 | 27.95 | 28.71 | 24.13 | 25.00 | 876,976 | -2.73(-9.84%) |
Oct 06, 2008 | 33.00 | 33.00 | 26.50 | 27.73 | 797,203 | -5.34(-16.15%) |
Oct 03, 2008 | 33.26 | 33.97 | 33.01 | 33.07 | 168,223 | -0.10(-0.30%) |
Oct 02, 2008 | 33.80 | 33.98 | 33.08 | 33.17 | 270,902 | -0.77(-2.27%) |
Oct 01, 2008 | 32.39 | 33.94 | 32.38 | 33.94 | 243,122 | +1.54(+4.75%) |
Sep 30, 2008 | 31.00 | 32.85 | 31.00 | 32.40 | 168,021 | +1.40(+4.52%) |
Sep 29, 2008 | 32.38 | 32.94 | 30.50 | 31.00 | 222,664 | -2.10(-6.34%) |
Sep 26, 2008 | 32.80 | 33.19 | 32.05 | 33.10 | 0 | -0.50(-1.49%) |
Sep 25, 2008 | 32.50 | 33.69 | 32.50 | 33.60 | 151,346 | +0.97(+2.97%) |
Sep 24, 2008 | 33.01 | 33.17 | 32.51 | 32.63 | 71,772 | -0.30(-0.91%) |
Sep 23, 2008 | 34.04 | 34.04 | 32.56 | 32.93 | 151,459 | -0.99(-2.92%) |
Sep 22, 2008 | 35.14 | 35.14 | 33.39 | 33.92 | 165,392 | -0.74(-2.14%) |
Sep 19, 2008 | 34.00 | 35.15 | 32.22 | 34.66 | 0 | +2.89(+9.10%) |
Sep 18, 2008 | 31.33 | 32.27 | 29.51 | 31.77 | 502,618 | +0.40(+1.28%) |
Sep 17, 2008 | 33.20 | 33.63 | 30.74 | 31.37 | 315,874 | -2.03(-6.08%) |
Sep 16, 2008 | 33.48 | 33.86 | 31.59 | 33.40 | 359,443 | -0.35(-1.04%) |
Sep 15, 2008 | 34.14 | 34.74 | 33.63 | 33.75 | 181,067 | -1.71(-4.82%) |
Sep 12, 2008 | 34.25 | 35.59 | 34.16 | 35.46 | 97,282 | +1.13(+3.29%) |
Sep 11, 2008 | 35.25 | 35.27 | 34.21 | 34.33 | 193,152 | -0.92(-2.61%) |
Sep 10, 2008 | 35.18 | 35.81 | 35.00 | 35.25 | 150,989 | +0.09(+0.26%) |
Sep 09, 2008 | 36.28 | 36.28 | 34.84 | 35.16 | 180,115 | -0.96(-2.66%) |
Sep 08, 2008 | 37.02 | 37.17 | 36.00 | 36.12 | 73,088 | -0.12(-0.33%) |
Sep 05, 2008 | 36.94 | 36.94 | 36.00 | 36.24 | 0 | -1.05(-2.82%) |
Sep 04, 2008 | 37.55 | 37.79 | 36.87 | 37.29 | 121,966 | -0.20(-0.53%) |
Sep 03, 2008 | 37.62 | 38.03 | 37.43 | 37.49 | 107,250 | -0.25(-0.66%) |
Sep 02, 2008 | 37.95 | 38.06 | 36.95 | 37.74 | 157,728 | +0.56(+1.51%) |
Aug 29, 2008 | 37.51 | 37.99 | 37.03 | 37.18 | 100,700 | -0.72(-1.90%) |
Aug 28, 2008 | 37.44 | 37.99 | 37.44 | 37.90 | 98,456 | +0.52(+1.39%) |
Aug 27, 2008 | 36.97 | 37.55 | 36.90 | 37.38 | 101,713 | +0.57(+1.55%) |
Aug 26, 2008 | 36.93 | 36.99 | 36.50 | 36.81 | 57,363 | +0.30(+0.82%) |
Aug 25, 2008 | 36.58 | 36.69 | 36.16 | 36.51 | 61,650 | +0.13(+0.36%) |
Aug 22, 2008 | 37.04 | 37.25 | 36.35 | 36.38 | 95,208 | -0.29(-0.79%) |
Aug 21, 2008 | 36.34 | 37.31 | 36.27 | 36.67 | 243,473 | +0.22(+0.60%) |
Aug 20, 2008 | 35.90 | 36.64 | 35.90 | 36.45 | 81,399 | +0.22(+0.61%) |
Aug 19, 2008 | 35.91 | 36.33 | 35.70 | 36.23 | 72,432 | +0.14(+0.39%) |
Aug 18, 2008 | 35.98 | 36.32 | 35.82 | 36.09 | 88,320 | +0.21(+0.59%) |
Aug 15, 2008 | 35.96 | 36.20 | 35.62 | 35.88 | 0 | -0.11(-0.31%) |
Aug 14, 2008 | 36.30 | 36.35 | 35.72 | 35.99 | 103,073 | -0.05(-0.14%) |
Aug 13, 2008 | 35.77 | 36.08 | 35.41 | 36.04 | 72,320 | +0.27(+0.75%) |
Aug 12, 2008 | 36.09 | 36.10 | 35.25 | 35.77 | 92,418 | -0.17(-0.47%) |
Aug 11, 2008 | 35.00 | 36.00 | 35.00 | 35.94 | 325,866 | +0.93(+2.66%) |
Aug 08, 2008 | 35.36 | 35.39 | 35.00 | 35.01 | 92,454 | -0.35(-0.99%) |
Aug 07, 2008 | 34.70 | 35.41 | 34.69 | 35.36 | 93,766 | +0.55(+1.58%) |
Aug 06, 2008 | 34.00 | 35.41 | 34.00 | 34.81 | 119,735 | +0.74(+2.17%) |
Aug 05, 2008 | 34.51 | 34.95 | 34.07 | 34.07 | 109,134 | -0.48(-1.39%) |
Aug 04, 2008 | 35.89 | 35.90 | 34.54 | 34.55 | 115,123 | -1.79(-4.93%) |
Aug 01, 2008 | 36.38 | 36.74 | 36.15 | 36.34 | 91,341 | +0.16(+0.44%) |
Jul 31, 2008 | 36.00 | 36.45 | 36.00 | 36.18 | 67,347 | +0.13(+0.36%) |
Jul 30, 2008 | 36.01 | 36.55 | 35.76 | 36.05 | 202,490 | +0.38(+1.07%) |
Jul 29, 2008 | 35.67 | 35.99 | 35.36 | 35.67 | 74,395 | +0.07(+0.20%) |
Jul 28, 2008 | 35.57 | 35.69 | 35.22 | 35.60 | 84,209 | +0.23(+0.65%) |
Jul 25, 2008 | 35.83 | 35.83 | 35.26 | 35.37 | 114,547 | -0.01(-0.03%) |
Jul 24, 2008 | 35.72 | 36.00 | 35.32 | 35.38 | 106,704 | -0.33(-0.92%) |
Jul 23, 2008 | 36.02 | 36.24 | 35.60 | 35.71 | 97,537 | -0.15(-0.42%) |
Jul 22, 2008 | 35.51 | 36.20 | 35.49 | 35.86 | 103,211 | +0.35(+0.99%) |
Jul 21, 2008 | 34.75 | 35.60 | 34.44 | 35.51 | 120,165 | +1.19(+3.47%) |
Jul 18, 2008 | 35.82 | 35.82 | 34.15 | 34.32 | 122,509 | +0.16(+0.47%) |
Jul 17, 2008 | 34.46 | 34.83 | 34.16 | 34.16 | 136,937 | -0.20(-0.58%) |
Jul 16, 2008 | 34.61 | 34.94 | 34.17 | 34.36 | 162,231 | -0.48(-1.38%) |
Jul 15, 2008 | 35.25 | 35.57 | 34.75 | 34.84 | 107,475 | -0.73(-2.05%) |
Jul 14, 2008 | 36.00 | 36.31 | 35.40 | 35.57 | 82,708 | +0.10(+0.28%) |
Jul 11, 2008 | 35.89 | 36.50 | 35.29 | 35.47 | 96,246 | -0.33(-0.92%) |
Jul 10, 2008 | 34.47 | 35.87 | 34.05 | 35.80 | 150,283 | +1.10(+3.17%) |
Jul 09, 2008 | 34.19 | 34.80 | 34.02 | 34.70 | 153,731 | +0.71(+2.09%) |
Jul 08, 2008 | 33.95 | 34.29 | 31.57 | 33.99 | 437,687 | -0.69(-1.99%) |
Jul 07, 2008 | 35.62 | 35.75 | 34.29 | 34.68 | 204,503 | -0.90(-2.53%) |
Jul 04, 2008 | 36.76 | 36.76 | 35.25 | 35.58 | 86,629 | +0.00(+0.00%) |
Jul 03, 2008 | 36.76 | 36.76 | 35.25 | 35.58 | 86,629 | -1.18(-3.21%) |
Jul 02, 2008 | 36.10 | 37.19 | 36.01 | 36.76 | 149,414 | +0.71(+1.97%) |
Jul 01, 2008 | 35.39 | 36.08 | 35.21 | 36.05 | 175,653 | +0.46(+1.29%) |
Jun 30, 2008 | 36.50 | 36.84 | 35.47 | 35.59 | 251,854 | -0.91(-2.49%) |
Jun 27, 2008 | 36.80 | 37.33 | 36.50 | 36.50 | 216,121 | -0.41(-1.11%) |
Jun 26, 2008 | 37.93 | 38.10 | 36.68 | 36.91 | 208,635 | -1.07(-2.82%) |
Jun 25, 2008 | 38.50 | 38.95 | 37.81 | 37.98 | 232,312 | -0.08(-0.21%) |
Jun 24, 2008 | 38.70 | 38.70 | 37.56 | 38.06 | 224,121 | +0.38(+1.01%) |
Jun 23, 2008 | 37.99 | 38.56 | 37.02 | 37.68 | 213,972 | +1.39(+3.83%) |
Jun 20, 2008 | 36.13 | 36.51 | 35.96 | 36.29 | 109,498 | +0.09(+0.25%) |
Jun 19, 2008 | 36.83 | 36.83 | 36.00 | 36.20 | 120,639 | -0.67(-1.82%) |
Jun 18, 2008 | 37.46 | 37.46 | 36.75 | 36.87 | 88,445 | -0.46(-1.23%) |
Jun 17, 2008 | 36.62 | 37.52 | 36.62 | 37.33 | 107,459 | +0.58(+1.58%) |
Jun 16, 2008 | 37.26 | 37.45 | 36.75 | 36.75 | 163,129 | -0.58(-1.55%) |
Jun 13, 2008 | 37.98 | 37.99 | 37.31 | 37.33 | 92,646 | -0.53(-1.40%) |
Jun 12, 2008 | 38.19 | 38.19 | 37.64 | 37.86 | 88,345 | -0.17(-0.45%) |
Jun 11, 2008 | 38.46 | 38.81 | 37.93 | 38.03 | 118,611 | -0.35(-0.91%) |
Jun 10, 2008 | 38.41 | 38.58 | 38.04 | 38.38 | 112,697 | -0.15(-0.39%) |
Jun 09, 2008 | 39.01 | 39.16 | 38.14 | 38.53 | 104,647 | -0.03(-0.08%) |
Jun 06, 2008 | 38.53 | 39.05 | 38.47 | 38.56 | 120,311 | +0.07(+0.18%) |
Jun 05, 2008 | 38.51 | 38.74 | 37.76 | 38.49 | 220,395 | +0.00(+0.00%) |
Jun 04, 2008 | 39.01 | 39.25 | 38.45 | 38.49 | 210,736 | -0.89(-2.26%) |
Jun 03, 2008 | 39.25 | 39.58 | 39.15 | 39.38 | 106,076 | +0.13(+0.33%) |
Jun 02, 2008 | 38.65 | 39.29 | 38.63 | 39.25 | 218,712 | +0.51(+1.32%) |
May 30, 2008 | 38.60 | 39.10 | 38.14 | 38.74 | 202,478 | +0.15(+0.39%) |
May 29, 2008 | 38.75 | 39.23 | 38.37 | 38.59 | 203,103 | -0.16(-0.41%) |
May 28, 2008 | 39.55 | 39.95 | 38.75 | 38.75 | 190,856 | -0.68(-1.72%) |
May 27, 2008 | 40.02 | 40.23 | 39.35 | 39.43 | 126,826 | -0.63(-1.57%) |
May 26, 2008 | 40.31 | 40.61 | 40.04 | 40.06 | 0 | +0.00(+0.00%) |
May 23, 2008 | 40.31 | 40.61 | 40.04 | 40.06 | 135,029 | -0.50(-1.23%) |
May 22, 2008 | 41.19 | 41.20 | 40.50 | 40.56 | 74,436 | -0.46(-1.12%) |
May 21, 2008 | 41.05 | 41.45 | 40.92 | 41.02 | 121,222 | +0.02(+0.05%) |
May 20, 2008 | 40.70 | 41.10 | 40.68 | 41.00 | 150,207 | +0.10(+0.24%) |
May 19, 2008 | 40.77 | 41.17 | 40.69 | 40.90 | 86,178 | +0.03(+0.07%) |
May 16, 2008 | 41.50 | 41.50 | 40.69 | 40.87 | 122,975 | -0.09(-0.22%) |
May 15, 2008 | 41.00 | 41.10 | 40.55 | 40.96 | 142,376 | +0.16(+0.39%) |
May 14, 2008 | 41.01 | 41.19 | 40.69 | 40.80 | 113,861 | -0.23(-0.56%) |
May 13, 2008 | 40.84 | 41.21 | 40.75 | 41.03 | 117,103 | +0.03(+0.07%) |
May 12, 2008 | 40.53 | 41.48 | 40.53 | 41.00 | 145,563 | +0.07(+0.17%) |
May 09, 2008 | 40.60 | 40.93 | 40.60 | 40.93 | 50,062 | +0.23(+0.57%) |
May 08, 2008 | 41.20 | 41.23 | 40.56 | 40.70 | 102,112 | -0.30(-0.73%) |
May 07, 2008 | 40.26 | 41.00 | 40.26 | 41.00 | 127,075 | +0.00(+0.00%) |
May 06, 2008 | 40.84 | 41.06 | 40.60 | 41.00 | 92,702 | +0.10(+0.24%) |
May 05, 2008 | 40.75 | 41.03 | 40.45 | 40.90 | 205,253 | +0.40(+0.99%) |
May 02, 2008 | 40.74 | 40.74 | 40.13 | 40.50 | 200,686 | -0.50(-1.22%) |
May 01, 2008 | 40.85 | 41.27 | 40.75 | 41.00 | 134,754 | +0.32(+0.79%) |
Apr 30, 2008 | 40.76 | 41.14 | 40.67 | 40.68 | 123,278 | -0.08(-0.20%) |
Apr 29, 2008 | 41.09 | 41.09 | 40.64 | 40.76 | 97,533 | -0.12(-0.29%) |
Apr 28, 2008 | 41.29 | 41.43 | 40.80 | 40.88 | 244,606 | -0.27(-0.66%) |
Apr 25, 2008 | 40.89 | 41.15 | 40.02 | 41.15 | 332,841 | +0.25(+0.61%) |
Apr 24, 2008 | 41.01 | 41.35 | 40.38 | 40.90 | 320,713 | -1.05(-2.50%) |
Apr 23, 2008 | 42.26 | 42.71 | 41.00 | 41.95 | 343,737 | -1.22(-2.83%) |
Apr 22, 2008 | 43.01 | 43.61 | 43.01 | 43.17 | 99,993 | -0.10(-0.23%) |
Apr 21, 2008 | 43.24 | 43.40 | 43.01 | 43.27 | 82,334 | +0.08(+0.19%) |
Apr 18, 2008 | 43.12 | 43.39 | 42.64 | 43.19 | 92,061 | +0.57(+1.34%) |
Apr 17, 2008 | 42.32 | 42.94 | 42.32 | 42.62 | 67,038 | +0.26(+0.61%) |
Apr 16, 2008 | 42.30 | 42.62 | 42.24 | 42.36 | 158,050 | +0.13(+0.31%) |
Apr 15, 2008 | 42.85 | 42.91 | 42.23 | 42.23 | 101,315 | -0.34(-0.80%) |
Apr 14, 2008 | 42.26 | 42.77 | 42.01 | 42.57 | 106,147 | +0.31(+0.73%) |
Apr 11, 2008 | 42.50 | 42.76 | 42.26 | 42.26 | 91,025 | -0.18(-0.42%) |
Apr 10, 2008 | 42.84 | 43.05 | 42.33 | 42.44 | 107,600 | -0.50(-1.16%) |
Apr 09, 2008 | 43.26 | 43.50 | 42.90 | 42.94 | 117,465 | -0.41(-0.95%) |
Apr 08, 2008 | 43.08 | 43.50 | 42.88 | 43.35 | 153,280 | +0.27(+0.63%) |
Apr 07, 2008 | 43.16 | 43.53 | 42.70 | 43.08 | 153,278 | +0.18(+0.42%) |
Apr 04, 2008 | 42.23 | 42.90 | 42.15 | 42.90 | 113,600 | +0.88(+2.09%) |
Apr 03, 2008 | 41.66 | 42.10 | 41.66 | 42.02 | 84,000 | +0.22(+0.53%) |
Apr 02, 2008 | 40.86 | 41.80 | 40.86 | 41.80 | 121,620 | +0.80(+1.95%) |
Apr 01, 2008 | 40.84 | 41.04 | 40.50 | 41.00 | 181,783 | +0.50(+1.23%) |
Mar 31, 2008 | 40.73 | 40.85 | 40.41 | 40.50 | 152,700 | +0.05(+0.12%) |
Mar 28, 2008 | 40.89 | 40.96 | 40.41 | 40.45 | 128,900 | -0.20(-0.49%) |
Mar 27, 2008 | 40.90 | 40.97 | 40.55 | 40.65 | 160,800 | +0.04(+0.10%) |
Mar 26, 2008 | 40.28 | 40.78 | 40.00 | 40.61 | 102,800 | +0.49(+1.22%) |
Mar 25, 2008 | 39.69 | 40.12 | 39.56 | 40.12 | 104,350 | +0.56(+1.42%) |
Mar 24, 2008 | 38.86 | 39.76 | 38.65 | 39.56 | 214,621 | +0.61(+1.57%) |
Mar 21, 2008 | 38.82 | 38.95 | 38.34 | 38.95 | 186,800 | +0.00(+0.00%) |
Mar 20, 2008 | 38.82 | 38.95 | 38.34 | 38.95 | 186,800 | +0.05(+0.13%) |
Mar 19, 2008 | 39.16 | 39.31 | 38.87 | 38.90 | 253,235 | -0.26(-0.66%) |
Mar 18, 2008 | 39.00 | 39.59 | 39.00 | 39.16 | 194,300 | +0.54(+1.40%) |
Mar 17, 2008 | 39.52 | 39.68 | 38.50 | 38.62 | 229,765 | -1.12(-2.82%) |
Mar 14, 2008 | 40.80 | 40.94 | 39.65 | 39.74 | 145,141 | -1.04(-2.55%) |
Mar 13, 2008 | 41.40 | 41.47 | 40.77 | 40.78 | 224,119 | -0.76(-1.83%) |
Mar 12, 2008 | 42.10 | 42.10 | 41.52 | 41.54 | 116,000 | -0.56(-1.33%) |
Mar 11, 2008 | 42.08 | 42.46 | 41.77 | 42.10 | 121,400 | +0.27(+0.65%) |
Mar 10, 2008 | 42.50 | 42.50 | 41.76 | 41.83 | 90,700 | -0.60(-1.41%) |
Mar 07, 2008 | 42.88 | 43.07 | 42.10 | 42.43 | 122,235 | -0.73(-1.69%) |
Mar 06, 2008 | 43.27 | 43.39 | 43.00 | 43.16 | 98,200 | -0.24(-0.55%) |
Mar 05, 2008 | 43.75 | 43.75 | 43.36 | 43.40 | 112,050 | +0.01(+0.02%) |
Mar 04, 2008 | 43.25 | 43.75 | 43.25 | 43.39 | 93,837 | -0.01(-0.02%) |
Mar 03, 2008 | 43.62 | 43.75 | 43.35 | 43.40 | 133,800 | +0.09(+0.21%) |
Feb 29, 2008 | 43.58 | 44.24 | 43.25 | 43.31 | 116,830 | -0.94(-2.12%) |
Feb 28, 2008 | 43.28 | 44.68 | 43.28 | 44.25 | 78,578 | +0.63(+1.44%) |
Feb 27, 2008 | 44.30 | 44.40 | 43.45 | 43.62 | 73,300 | -0.77(-1.73%) |
Feb 26, 2008 | 44.02 | 44.42 | 43.76 | 44.39 | 61,600 | +0.32(+0.73%) |
Feb 25, 2008 | 43.98 | 44.24 | 43.97 | 44.07 | 59,100 | +0.19(+0.43%) |
Feb 22, 2008 | 43.65 | 43.91 | 43.16 | 43.88 | 110,411 | +0.29(+0.67%) |
Feb 21, 2008 | 44.33 | 44.33 | 43.26 | 43.59 | 123,333 | -0.73(-1.65%) |
Feb 20, 2008 | 44.24 | 44.67 | 43.67 | 44.32 | 103,250 | +0.16(+0.36%) |
Feb 19, 2008 | 44.99 | 45.00 | 43.70 | 44.16 | 182,546 | +0.69(+1.59%) |
Feb 18, 2008 | 43.74 | 43.74 | 43.34 | 43.47 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 43.74 | 43.74 | 43.34 | 43.47 | 115,916 | -0.18(-0.41%) |
Feb 14, 2008 | 44.14 | 44.14 | 43.25 | 43.65 | 102,565 | -0.33(-0.75%) |
Feb 13, 2008 | 44.49 | 44.54 | 43.53 | 43.98 | 91,367 | -0.14(-0.32%) |
Feb 12, 2008 | 44.48 | 44.67 | 44.06 | 44.12 | 125,087 | -0.36(-0.81%) |
Feb 11, 2008 | 43.68 | 44.59 | 43.68 | 44.48 | 113,320 | +0.68(+1.55%) |
Feb 08, 2008 | 43.64 | 44.00 | 43.64 | 43.80 | 91,700 | +0.30(+0.69%) |
Feb 07, 2008 | 43.33 | 43.74 | 43.30 | 43.50 | 94,700 | +0.15(+0.35%) |
Feb 06, 2008 | 43.66 | 43.95 | 43.18 | 43.35 | 128,700 | +0.01(+0.02%) |
Feb 05, 2008 | 43.21 | 43.66 | 42.51 | 43.34 | 246,338 | +0.49(+1.14%) |
Feb 04, 2008 | 43.11 | 43.25 | 42.80 | 42.85 | 102,453 | -0.60(-1.38%) |
Feb 01, 2008 | 43.47 | 43.94 | 42.80 | 43.45 | 104,637 | +0.20(+0.46%) |
Jan 31, 2008 | 42.69 | 43.70 | 42.52 | 43.25 | 148,479 | +0.35(+0.82%) |
Jan 30, 2008 | 42.37 | 43.00 | 42.07 | 42.90 | 80,800 | +0.53(+1.25%) |
Jan 29, 2008 | 41.93 | 42.51 | 41.93 | 42.37 | 89,800 | +0.27(+0.64%) |
Jan 28, 2008 | 42.00 | 42.17 | 41.55 | 42.10 | 105,895 | +0.17(+0.41%) |
Jan 25, 2008 | 42.12 | 42.74 | 41.14 | 41.93 | 161,200 | +0.04(+0.10%) |
Jan 24, 2008 | 40.54 | 42.29 | 40.54 | 41.89 | 180,900 | +1.25(+3.08%) |
Jan 23, 2008 | 40.77 | 40.78 | 39.50 | 40.64 | 264,127 | -0.56(-1.36%) |
Jan 22, 2008 | 40.61 | 41.36 | 39.86 | 41.20 | 260,171 | -0.53(-1.27%) |
Jan 21, 2008 | 43.48 | 43.48 | 41.61 | 41.73 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 43.48 | 43.48 | 41.61 | 41.73 | 157,700 | -1.59(-3.67%) |
Jan 17, 2008 | 43.58 | 43.90 | 43.10 | 43.32 | 136,500 | -0.26(-0.60%) |
Jan 16, 2008 | 43.41 | 44.15 | 43.26 | 43.58 | 127,320 | +0.11(+0.25%) |
Jan 15, 2008 | 43.47 | 43.59 | 43.40 | 43.47 | 113,040 | -0.20(-0.46%) |
Jan 14, 2008 | 43.67 | 43.80 | 43.52 | 43.67 | 150,100 | +0.17(+0.39%) |
Jan 11, 2008 | 43.51 | 43.57 | 43.26 | 43.50 | 214,445 | +0.00(+0.00%) |
Jan 10, 2008 | 43.50 | 43.57 | 43.26 | 43.50 | 128,352 | +0.10(+0.23%) |
Jan 09, 2008 | 43.38 | 43.50 | 43.18 | 43.40 | 139,295 | +0.15(+0.35%) |
Jan 08, 2008 | 43.33 | 43.36 | 42.70 | 43.25 | 162,400 | +0.05(+0.12%) |
Jan 07, 2008 | 43.52 | 43.52 | 43.17 | 43.20 | 69,701 | -0.06(-0.14%) |
Jan 04, 2008 | 43.33 | 43.40 | 43.00 | 43.26 | 333,000 | +0.00(+0.00%) |
Jan 03, 2008 | 43.40 | 43.44 | 43.26 | 43.26 | 333,975 | -0.13(-0.30%) |
Jan 02, 2008 | 43.36 | 43.51 | 43.35 | 43.39 | 264,800 | +0.03(+0.07%) |
Jan 01, 2008 | 43.45 | 43.59 | 43.33 | 43.36 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 43.45 | 43.59 | 43.33 | 43.36 | 110,954 | -0.21(-0.48%) |
Dec 28, 2007 | 43.98 | 43.98 | 43.50 | 43.57 | 76,245 | -0.08(-0.18%) |
Dec 27, 2007 | 43.67 | 43.70 | 43.22 | 43.65 | 367,425 | +0.15(+0.34%) |
Dec 26, 2007 | 43.30 | 43.70 | 42.87 | 43.50 | 213,214 | +0.05(+0.12%) |
Dec 24, 2007 | 43.34 | 43.52 | 43.15 | 43.45 | 61,700 | -0.01(-0.02%) |
Dec 21, 2007 | 43.69 | 43.91 | 43.28 | 43.46 | 194,800 | +0.21(+0.49%) |
Dec 20, 2007 | 43.33 | 43.55 | 43.10 | 43.25 | 302,301 | -0.16(-0.37%) |
Dec 19, 2007 | 43.44 | 43.55 | 43.24 | 43.41 | 250,630 | +0.32(+0.74%) |
Dec 18, 2007 | 43.26 | 43.50 | 42.93 | 43.09 | 231,132 | -0.18(-0.42%) |
Dec 17, 2007 | 43.35 | 43.45 | 43.10 | 43.27 | 154,000 | -0.13(-0.30%) |
Dec 14, 2007 | 43.17 | 43.49 | 43.02 | 43.40 | 135,900 | +0.11(+0.25%) |
Dec 13, 2007 | 43.70 | 43.70 | 43.14 | 43.29 | 214,990 | -0.41(-0.94%) |
Dec 12, 2007 | 43.51 | 43.76 | 43.48 | 43.70 | 195,100 | +0.33(+0.76%) |
Dec 11, 2007 | 43.11 | 43.60 | 43.02 | 43.37 | 150,200 | +0.17(+0.39%) |
Dec 10, 2007 | 43.01 | 43.72 | 42.78 | 43.20 | 225,165 | -0.09(-0.21%) |
Dec 07, 2007 | 42.93 | 43.43 | 42.93 | 43.29 | 122,374 | +0.09(+0.21%) |
Dec 06, 2007 | 43.56 | 43.74 | 43.15 | 43.20 | 190,800 | -0.36(-0.83%) |
Dec 05, 2007 | 43.99 | 43.99 | 43.48 | 43.56 | 97,900 | -0.43(-0.98%) |
Dec 04, 2007 | 43.77 | 43.99 | 43.50 | 43.99 | 127,600 | +0.10(+0.23%) |