Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 30.08 | 31.01 | 30.04 | 30.82 | 536,230 | +0.60(+1.99%) |
Oct 30, 2008 | 30.46 | 30.67 | 29.62 | 30.22 | 181,643 | +0.81(+2.75%) |
Oct 29, 2008 | 30.00 | 30.84 | 29.41 | 29.41 | 1,458,670 | -0.39(-1.31%) |
Oct 28, 2008 | 28.03 | 30.05 | 27.36 | 29.80 | 959,621 | +2.65(+9.75%) |
Oct 27, 2008 | 27.19 | 28.46 | 27.10 | 27.16 | 166,500 | -0.76(-2.71%) |
Oct 24, 2008 | 26.92 | 28.37 | 26.92 | 27.91 | 285,211 | -0.84(-2.92%) |
Oct 23, 2008 | 28.87 | 29.18 | 27.32 | 28.75 | 189,469 | +0.27(+0.94%) |
Oct 22, 2008 | 29.59 | 29.59 | 27.88 | 28.48 | 246,894 | -1.60(-5.31%) |
Oct 21, 2008 | 30.73 | 30.88 | 30.00 | 30.08 | 288,075 | -0.74(-2.41%) |
Oct 20, 2008 | 29.64 | 30.84 | 29.64 | 30.82 | 543,889 | +1.26(+4.26%) |
Oct 17, 2008 | 29.84 | 30.79 | 29.13 | 29.56 | 184,418 | -0.31(-1.03%) |
Oct 16, 2008 | 28.90 | 29.92 | 27.56 | 29.87 | 137,914 | +1.37(+4.82%) |
Oct 15, 2008 | 30.61 | 30.61 | 28.50 | 28.50 | 321,766 | -2.59(-8.35%) |
Oct 14, 2008 | 34.12 | 34.12 | 30.20 | 31.09 | 316,291 | -0.21(-0.67%) |
Oct 13, 2008 | 31.61 | 31.61 | 29.41 | 31.30 | 647,029 | +2.56(+8.90%) |
Oct 10, 2008 | 29.42 | 29.79 | 26.65 | 28.75 | 413,263 | -0.41(-1.39%) |
Oct 09, 2008 | 32.47 | 32.47 | 28.78 | 29.15 | 273,182 | -2.05(-6.57%) |
Oct 08, 2008 | 32.03 | 32.19 | 30.93 | 31.20 | 219,242 | -0.52(-1.65%) |
Oct 07, 2008 | 33.44 | 33.50 | 31.73 | 31.73 | 244,625 | -1.32(-3.99%) |
Oct 06, 2008 | 32.47 | 33.59 | 31.69 | 33.04 | 623,861 | -1.08(-3.16%) |
Oct 03, 2008 | 35.12 | 35.48 | 34.12 | 34.12 | 112,354 | -0.49(-1.41%) |
Oct 02, 2008 | 35.58 | 35.58 | 34.53 | 34.61 | 87,141 | -1.01(-2.84%) |
Oct 01, 2008 | 35.60 | 35.74 | 35.14 | 35.62 | 140,787 | -0.26(-0.73%) |
Sep 30, 2008 | 36.75 | 35.89 | 35.11 | 35.89 | 148,617 | +0.67(+1.91%) |
Sep 29, 2008 | 36.75 | 36.75 | 34.65 | 35.21 | 184,685 | -1.67(-4.53%) |
Sep 26, 2008 | 35.68 | 36.88 | 35.68 | 36.88 | 0 | +0.20(+0.53%) |
Sep 25, 2008 | 36.89 | 37.03 | 36.38 | 36.69 | 63,524 | +0.54(+1.49%) |
Sep 24, 2008 | 37.48 | 37.48 | 35.98 | 36.15 | 73,021 | -0.31(-0.84%) |
Sep 23, 2008 | 36.78 | 37.69 | 36.45 | 36.46 | 74,017 | -0.26(-0.69%) |
Sep 22, 2008 | 38.01 | 38.01 | 36.71 | 36.71 | 46,374 | -1.36(-3.58%) |
Sep 19, 2008 | 42.00 | 42.00 | 37.34 | 38.08 | 0 | +0.82(+2.19%) |
Sep 18, 2008 | 36.42 | 37.42 | 35.55 | 37.26 | 136,597 | +0.90(+2.48%) |
Sep 17, 2008 | 37.15 | 37.15 | 36.11 | 36.36 | 109,147 | -1.21(-3.23%) |
Sep 16, 2008 | 36.74 | 37.65 | 36.64 | 37.57 | 136,675 | +0.30(+0.80%) |
Sep 15, 2008 | 38.22 | 38.22 | 37.27 | 37.27 | 100,153 | -1.17(-3.04%) |
Sep 12, 2008 | 38.19 | 38.49 | 38.10 | 38.44 | 92,038 | -0.17(-0.45%) |
Sep 11, 2008 | 37.99 | 38.62 | 37.66 | 38.62 | 99,765 | +0.41(+1.08%) |
Sep 10, 2008 | 38.16 | 38.50 | 38.04 | 38.20 | 101,645 | +0.14(+0.37%) |
Sep 09, 2008 | 39.10 | 39.11 | 38.06 | 38.06 | 72,921 | -0.88(-2.25%) |
Sep 08, 2008 | 39.73 | 39.73 | 38.43 | 38.94 | 242,723 | +0.86(+2.27%) |
Sep 05, 2008 | 37.59 | 38.11 | 37.46 | 38.08 | 0 | +0.14(+0.38%) |
Sep 04, 2008 | 38.57 | 38.68 | 37.92 | 37.93 | 100,619 | -0.97(-2.49%) |
Sep 03, 2008 | 38.82 | 39.00 | 38.62 | 38.90 | 91,534 | +0.14(+0.37%) |
Sep 02, 2008 | 38.95 | 39.44 | 38.65 | 38.76 | 158,454 | +0.07(+0.19%) |
Aug 29, 2008 | 39.08 | 39.17 | 38.66 | 38.68 | 117,322 | -0.46(-1.19%) |
Aug 28, 2008 | 38.80 | 39.15 | 38.75 | 39.15 | 119,557 | +0.61(+1.58%) |
Aug 27, 2008 | 38.49 | 38.68 | 38.25 | 38.54 | 44,391 | +0.23(+0.61%) |
Aug 26, 2008 | 38.07 | 38.36 | 38.05 | 38.31 | 53,260 | +0.06(+0.16%) |
Aug 25, 2008 | 38.96 | 38.96 | 38.17 | 38.25 | 41,187 | -0.72(-1.85%) |
Aug 22, 2008 | 38.82 | 38.98 | 38.77 | 38.97 | 41,988 | +0.47(+1.23%) |
Aug 21, 2008 | 38.05 | 38.59 | 38.05 | 38.50 | 81,307 | +0.05(+0.12%) |
Aug 20, 2008 | 38.64 | 38.64 | 38.17 | 38.45 | 67,532 | +0.03(+0.08%) |
Aug 19, 2008 | 38.68 | 38.68 | 38.32 | 38.42 | 39,541 | -0.35(-0.91%) |
Aug 18, 2008 | 39.16 | 39.40 | 38.68 | 38.77 | 45,003 | -0.47(-1.20%) |
Aug 15, 2008 | 38.98 | 39.36 | 38.98 | 39.25 | 0 | +0.24(+0.62%) |
Aug 14, 2008 | 38.54 | 39.22 | 38.54 | 39.01 | 63,194 | +0.20(+0.52%) |
Aug 13, 2008 | 38.92 | 38.98 | 38.49 | 38.80 | 59,867 | -0.14(-0.37%) |
Aug 12, 2008 | 39.22 | 39.22 | 38.85 | 38.95 | 60,031 | -0.29(-0.73%) |
Aug 11, 2008 | 38.86 | 39.49 | 38.86 | 39.23 | 75,117 | +0.20(+0.50%) |
Aug 08, 2008 | 38.20 | 39.07 | 38.20 | 39.04 | 75,156 | +0.95(+2.50%) |
Aug 07, 2008 | 38.65 | 38.65 | 38.04 | 38.08 | 40,452 | -0.83(-2.14%) |
Aug 06, 2008 | 38.79 | 38.94 | 38.55 | 38.92 | 29,090 | +0.12(+0.31%) |
Aug 05, 2008 | 38.23 | 38.80 | 38.10 | 38.80 | 37,702 | +0.98(+2.58%) |
Aug 04, 2008 | 37.94 | 38.05 | 37.59 | 37.82 | 259,719 | +0.05(+0.12%) |
Aug 01, 2008 | 38.06 | 38.06 | 37.67 | 37.78 | 91,565 | -0.12(-0.32%) |
Jul 31, 2008 | 38.18 | 38.40 | 37.90 | 37.90 | 54,149 | -0.47(-1.23%) |
Jul 30, 2008 | 38.12 | 38.41 | 37.97 | 38.37 | 60,551 | +0.49(+1.31%) |
Jul 29, 2008 | 37.87 | 37.89 | 37.35 | 37.87 | 48,106 | +0.70(+1.90%) |
Jul 28, 2008 | 37.97 | 37.97 | 37.12 | 37.17 | 54,265 | -0.64(-1.71%) |
Jul 25, 2008 | 37.72 | 37.99 | 37.67 | 37.81 | 96,340 | +0.01(+0.02%) |
Jul 24, 2008 | 38.47 | 38.47 | 37.76 | 37.81 | 148,990 | -0.65(-1.68%) |
Jul 23, 2008 | 38.42 | 38.52 | 38.16 | 38.45 | 100,276 | +0.16(+0.43%) |
Jul 22, 2008 | 37.61 | 38.29 | 37.61 | 38.29 | 123,370 | +0.67(+1.79%) |
Jul 21, 2008 | 37.85 | 37.88 | 37.53 | 37.61 | 105,996 | -0.11(-0.30%) |
Jul 18, 2008 | 37.63 | 37.79 | 37.51 | 37.72 | 94,932 | +0.03(+0.08%) |
Jul 17, 2008 | 37.58 | 37.79 | 37.15 | 37.69 | 298,329 | +0.28(+0.76%) |
Jul 16, 2008 | 36.53 | 37.41 | 36.53 | 37.41 | 137,522 | +0.77(+2.09%) |
Jul 15, 2008 | 36.83 | 37.07 | 36.22 | 36.64 | 114,143 | -0.24(-0.65%) |
Jul 14, 2008 | 37.24 | 37.39 | 36.79 | 36.88 | 129,441 | -0.23(-0.62%) |
Jul 11, 2008 | 37.33 | 37.47 | 36.77 | 37.11 | 59,977 | -0.42(-1.12%) |
Jul 10, 2008 | 37.59 | 37.60 | 37.16 | 37.54 | 128,832 | +0.04(+0.10%) |
Jul 09, 2008 | 38.00 | 38.00 | 37.50 | 37.50 | 58,554 | -0.43(-1.13%) |
Jul 08, 2008 | 37.36 | 37.96 | 37.27 | 37.93 | 305,446 | +0.53(+1.42%) |
Jul 07, 2008 | 37.67 | 37.74 | 36.96 | 37.39 | 214,100 | +0.04(+0.10%) |
Jul 04, 2008 | 37.41 | 37.58 | 37.12 | 37.36 | 31,624 | +0.00(+0.00%) |
Jul 03, 2008 | 37.41 | 37.58 | 37.12 | 37.36 | 31,624 | +0.09(+0.24%) |
Jul 02, 2008 | 37.67 | 37.86 | 37.27 | 37.27 | 34,974 | -0.40(-1.07%) |
Jul 01, 2008 | 37.24 | 37.67 | 37.12 | 37.67 | 60,818 | +0.17(+0.45%) |
Jun 30, 2008 | 37.61 | 37.84 | 37.39 | 37.50 | 67,176 | -0.05(-0.14%) |
Jun 27, 2008 | 37.95 | 37.95 | 37.40 | 37.55 | 52,734 | -0.25(-0.65%) |
Jun 26, 2008 | 38.40 | 38.47 | 37.80 | 37.80 | 141,255 | -0.96(-2.48%) |
Jun 25, 2008 | 38.71 | 39.08 | 38.62 | 38.76 | 72,256 | +0.24(+0.62%) |
Jun 24, 2008 | 38.48 | 38.79 | 38.30 | 38.52 | 52,720 | -0.37(-0.95%) |
Jun 23, 2008 | 39.10 | 39.10 | 38.83 | 38.89 | 36,957 | -0.02(-0.06%) |
Jun 20, 2008 | 39.18 | 39.22 | 38.82 | 38.91 | 64,404 | -0.60(-1.52%) |
Jun 19, 2008 | 39.37 | 39.62 | 39.28 | 39.51 | 67,141 | +0.16(+0.42%) |
Jun 18, 2008 | 39.61 | 39.68 | 39.28 | 39.34 | 211,258 | -0.47(-1.19%) |
Jun 17, 2008 | 40.43 | 40.43 | 39.82 | 39.82 | 36,077 | -0.32(-0.80%) |
Jun 16, 2008 | 40.60 | 40.60 | 39.95 | 40.14 | 21,216 | -0.08(-0.19%) |
Jun 13, 2008 | 40.18 | 40.22 | 39.91 | 40.21 | 30,948 | +0.36(+0.90%) |
Jun 12, 2008 | 39.91 | 40.18 | 39.68 | 39.85 | 24,325 | +0.16(+0.40%) |
Jun 11, 2008 | 40.19 | 40.19 | 39.70 | 39.70 | 48,414 | -0.51(-1.27%) |
Jun 10, 2008 | 40.29 | 40.48 | 40.07 | 40.21 | 98,353 | +0.04(+0.09%) |
Jun 09, 2008 | 40.18 | 40.35 | 39.95 | 40.17 | 249,582 | +0.12(+0.30%) |
Jun 06, 2008 | 40.80 | 40.85 | 40.05 | 40.05 | 78,651 | -1.17(-2.84%) |
Jun 05, 2008 | 40.70 | 41.23 | 40.70 | 41.22 | 18,104 | +0.70(+1.72%) |
Jun 04, 2008 | 40.50 | 40.74 | 40.42 | 40.52 | 94,793 | -0.02(-0.06%) |
Jun 03, 2008 | 40.57 | 40.78 | 40.30 | 40.54 | 105,643 | -0.08(-0.18%) |
Jun 02, 2008 | 40.94 | 40.94 | 40.37 | 40.62 | 43,145 | -0.30(-0.73%) |
May 30, 2008 | 41.05 | 41.08 | 40.91 | 40.92 | 35,734 | -0.07(-0.16%) |
May 29, 2008 | 40.72 | 41.17 | 40.62 | 40.99 | 22,869 | +0.34(+0.85%) |
May 28, 2008 | 40.71 | 40.71 | 40.45 | 40.64 | 27,269 | +0.10(+0.24%) |
May 27, 2008 | 40.35 | 40.61 | 40.28 | 40.54 | 79,644 | +0.20(+0.48%) |
May 26, 2008 | 40.71 | 40.71 | 40.29 | 40.35 | 0 | +0.00(+0.00%) |
May 23, 2008 | 40.71 | 40.71 | 40.29 | 40.35 | 88,310 | -0.41(-1.01%) |
May 22, 2008 | 40.85 | 40.85 | 40.60 | 40.76 | 242,605 | +0.13(+0.33%) |
May 21, 2008 | 41.24 | 41.24 | 40.55 | 40.63 | 43,152 | -0.43(-1.06%) |
May 20, 2008 | 41.41 | 41.41 | 40.93 | 41.06 | 46,950 | -0.39(-0.94%) |
May 19, 2008 | 41.39 | 41.73 | 41.28 | 41.45 | 54,039 | +0.15(+0.35%) |
May 16, 2008 | 41.50 | 41.50 | 41.17 | 41.31 | 51,512 | -0.02(-0.04%) |
May 15, 2008 | 40.98 | 41.38 | 40.98 | 41.32 | 97,102 | +0.20(+0.49%) |
May 14, 2008 | 41.14 | 41.34 | 41.08 | 41.12 | 49,680 | +0.20(+0.49%) |
May 13, 2008 | 41.08 | 41.08 | 40.78 | 40.92 | 37,036 | +0.07(+0.18%) |
May 12, 2008 | 40.63 | 40.90 | 40.49 | 40.84 | 24,899 | +0.39(+0.96%) |
May 09, 2008 | 40.39 | 40.53 | 40.26 | 40.45 | 20,974 | -0.22(-0.55%) |
May 08, 2008 | 40.80 | 40.80 | 40.57 | 40.68 | 20,636 | +0.05(+0.13%) |
May 07, 2008 | 41.35 | 41.35 | 40.63 | 40.63 | 26,141 | -0.69(-1.67%) |
May 06, 2008 | 41.06 | 41.33 | 40.83 | 41.32 | 26,589 | +0.12(+0.29%) |
May 05, 2008 | 41.40 | 41.40 | 41.07 | 41.20 | 30,306 | -0.20(-0.47%) |
May 02, 2008 | 41.98 | 41.98 | 41.31 | 41.39 | 37,668 | +0.01(+0.02%) |
May 01, 2008 | 40.81 | 41.46 | 40.80 | 41.38 | 37,358 | +0.60(+1.47%) |
Apr 30, 2008 | 41.39 | 42.15 | 40.78 | 40.78 | 53,086 | -0.26(-0.64%) |
Apr 29, 2008 | 41.04 | 41.15 | 40.93 | 41.05 | 25,326 | +0.07(+0.16%) |
Apr 28, 2008 | 41.02 | 41.14 | 40.93 | 40.98 | 60,009 | +0.09(+0.22%) |
Apr 25, 2008 | 40.90 | 40.94 | 40.50 | 40.89 | 34,353 | +0.16(+0.41%) |
Apr 24, 2008 | 40.81 | 41.02 | 39.91 | 40.72 | 93,765 | +0.23(+0.56%) |
Apr 23, 2008 | 40.72 | 40.76 | 40.39 | 40.50 | 25,083 | -0.09(-0.22%) |
Apr 22, 2008 | 40.82 | 40.82 | 40.39 | 40.59 | 41,816 | -0.28(-0.70%) |
Apr 21, 2008 | 40.99 | 40.99 | 40.70 | 40.87 | 38,620 | -0.12(-0.29%) |
Apr 18, 2008 | 41.44 | 41.44 | 40.89 | 40.99 | 133,851 | +0.46(+1.13%) |
Apr 17, 2008 | 40.33 | 40.62 | 40.33 | 40.54 | 17,672 | -0.10(-0.24%) |
Apr 16, 2008 | 40.45 | 40.63 | 40.21 | 40.63 | 22,070 | +0.70(+1.77%) |
Apr 15, 2008 | 40.44 | 40.44 | 39.64 | 39.93 | 81,394 | +0.18(+0.45%) |
Apr 14, 2008 | 39.78 | 39.88 | 39.58 | 39.75 | 27,610 | -0.06(-0.15%) |
Apr 11, 2008 | 40.34 | 40.34 | 39.73 | 39.81 | 31,068 | -0.73(-1.79%) |
Apr 10, 2008 | 40.41 | 40.69 | 40.34 | 40.54 | 16,800 | +0.23(+0.56%) |
Apr 09, 2008 | 41.02 | 41.02 | 40.21 | 40.31 | 19,334 | -0.45(-1.10%) |
Apr 08, 2008 | 40.63 | 40.76 | 40.57 | 40.76 | 18,134 | +0.01(+0.02%) |
Apr 07, 2008 | 41.00 | 41.29 | 40.72 | 40.75 | 52,868 | -0.03(-0.07%) |
Apr 04, 2008 | 41.23 | 41.23 | 40.64 | 40.78 | 24,183 | +0.01(+0.02%) |
Apr 03, 2008 | 40.81 | 40.87 | 40.60 | 40.78 | 39,539 | -0.04(-0.09%) |
Apr 02, 2008 | 40.57 | 40.98 | 40.57 | 40.81 | 14,268 | -0.12(-0.29%) |
Apr 01, 2008 | 40.69 | 40.93 | 40.15 | 40.93 | 63,202 | +1.17(+2.94%) |
Mar 31, 2008 | 39.46 | 39.88 | 39.46 | 39.76 | 26,801 | +0.37(+0.93%) |
Mar 28, 2008 | 40.24 | 40.24 | 39.37 | 39.40 | 16,934 | -0.20(-0.51%) |
Mar 27, 2008 | 40.10 | 40.11 | 39.60 | 39.60 | 46,135 | -0.31(-0.79%) |
Mar 26, 2008 | 40.14 | 40.14 | 39.86 | 39.91 | 33,734 | -0.32(-0.80%) |
Mar 25, 2008 | 41.14 | 41.14 | 40.00 | 40.24 | 40,001 | -0.14(-0.35%) |
Mar 24, 2008 | 40.11 | 40.53 | 40.11 | 40.38 | 29,037 | +0.48(+1.20%) |
Mar 21, 2008 | 39.00 | 39.91 | 39.00 | 39.90 | 23,067 | +0.00(+0.00%) |
Mar 20, 2008 | 39.00 | 39.91 | 39.00 | 39.90 | 23,067 | +0.80(+2.05%) |
Mar 19, 2008 | 39.16 | 40.06 | 39.10 | 39.10 | 46,002 | -0.62(-1.55%) |
Mar 18, 2008 | 39.61 | 39.71 | 38.90 | 39.71 | 100,792 | +1.33(+3.46%) |
Mar 17, 2008 | 37.50 | 38.62 | 37.50 | 38.38 | 117,605 | -0.04(-0.10%) |
Mar 14, 2008 | 39.37 | 39.37 | 38.09 | 38.42 | 107,038 | -0.58(-1.48%) |
Mar 13, 2008 | 38.49 | 39.22 | 38.24 | 39.00 | 115,015 | +0.06(+0.15%) |
Mar 12, 2008 | 39.21 | 39.45 | 38.93 | 38.94 | 50,928 | -0.14(-0.36%) |
Mar 11, 2008 | 38.80 | 39.08 | 38.29 | 39.08 | 222,679 | +1.20(+3.17%) |
Mar 10, 2008 | 38.44 | 38.44 | 37.82 | 37.88 | 92,937 | -0.44(-1.14%) |
Mar 07, 2008 | 38.51 | 38.78 | 38.11 | 38.32 | 105,211 | -0.35(-0.91%) |
Mar 06, 2008 | 39.30 | 39.30 | 38.62 | 38.67 | 88,403 | -0.65(-1.66%) |
Mar 05, 2008 | 39.37 | 39.64 | 39.04 | 39.32 | 100,937 | +0.10(+0.25%) |
Mar 04, 2008 | 38.65 | 39.31 | 38.65 | 39.22 | 88,454 | -0.08(-0.21%) |
Mar 03, 2008 | 39.22 | 39.31 | 38.94 | 39.31 | 72,136 | +0.17(+0.44%) |
Feb 29, 2008 | 39.69 | 39.69 | 39.03 | 39.13 | 43,565 | -0.95(-2.38%) |
Feb 28, 2008 | 40.14 | 40.28 | 40.04 | 40.09 | 19,467 | -0.35(-0.87%) |
Feb 27, 2008 | 40.27 | 40.70 | 40.27 | 40.44 | 30,401 | -0.09(-0.22%) |
Feb 26, 2008 | 40.24 | 40.66 | 40.07 | 40.53 | 46,535 | +0.38(+0.93%) |
Feb 25, 2008 | 39.63 | 40.20 | 39.51 | 40.15 | 136,272 | +0.55(+1.38%) |
Feb 22, 2008 | 39.45 | 39.61 | 38.89 | 39.61 | 97,470 | +0.39(+0.99%) |
Feb 21, 2008 | 39.81 | 39.88 | 39.19 | 39.22 | 75,869 | -0.44(-1.12%) |
Feb 20, 2008 | 39.18 | 39.76 | 39.07 | 39.66 | 120,138 | +0.26(+0.67%) |
Feb 19, 2008 | 39.15 | 40.60 | 39.15 | 39.40 | 76,256 | -0.06(-0.15%) |
Feb 18, 2008 | 39.65 | 39.65 | 39.13 | 39.46 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 39.65 | 39.65 | 39.13 | 39.46 | 66,836 | +0.07(+0.17%) |
Feb 14, 2008 | 40.00 | 40.00 | 39.39 | 39.39 | 62,269 | -0.53(-1.33%) |
Feb 13, 2008 | 39.76 | 39.99 | 39.56 | 39.92 | 46,935 | +0.36(+0.91%) |
Feb 12, 2008 | 39.37 | 39.75 | 39.31 | 39.56 | 40,001 | +0.42(+1.08%) |
Feb 11, 2008 | 39.04 | 39.18 | 38.65 | 39.14 | 42,001 | +0.17(+0.44%) |
Feb 08, 2008 | 39.22 | 39.32 | 38.82 | 38.97 | 90,803 | -0.29(-0.73%) |
Feb 07, 2008 | 38.80 | 39.43 | 38.80 | 39.25 | 56,802 | +0.44(+1.14%) |
Feb 06, 2008 | 39.19 | 39.47 | 38.81 | 38.81 | 38,135 | -0.35(-0.90%) |
Feb 05, 2008 | 39.51 | 39.70 | 39.16 | 39.16 | 40,668 | -1.03(-2.56%) |
Feb 04, 2008 | 40.77 | 40.77 | 40.12 | 40.19 | 47,868 | -0.24(-0.59%) |
Feb 01, 2008 | 40.12 | 40.48 | 40.08 | 40.43 | 35,734 | +0.68(+1.72%) |
Jan 31, 2008 | 39.04 | 40.19 | 38.83 | 39.75 | 50,935 | +0.64(+1.63%) |
Jan 30, 2008 | 39.61 | 40.25 | 39.11 | 39.11 | 89,737 | -0.47(-1.19%) |
Jan 29, 2008 | 39.49 | 39.62 | 39.29 | 39.58 | 122,405 | +0.16(+0.40%) |
Jan 28, 2008 | 38.71 | 39.43 | 38.62 | 39.43 | 61,512 | +0.55(+1.41%) |
Jan 25, 2008 | 39.79 | 39.79 | 38.77 | 38.88 | 34,801 | -0.62(-1.58%) |
Jan 24, 2008 | 39.55 | 39.55 | 39.16 | 39.50 | 2,020,716 | +0.19(+0.48%) |
Jan 23, 2008 | 37.58 | 39.35 | 37.50 | 39.31 | 76,839 | +0.88(+2.30%) |
Jan 22, 2008 | 38.06 | 38.79 | 37.36 | 38.43 | 97,324 | -0.22(-0.56%) |
Jan 21, 2008 | 39.16 | 39.29 | 38.38 | 38.65 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 39.16 | 39.29 | 38.38 | 38.65 | 144,739 | -0.20(-0.52%) |
Jan 17, 2008 | 39.93 | 39.93 | 38.73 | 38.85 | 157,206 | -0.94(-2.36%) |
Jan 16, 2008 | 39.85 | 40.27 | 39.70 | 39.79 | 130,139 | -0.16(-0.39%) |
Jan 15, 2008 | 40.33 | 40.33 | 39.92 | 39.94 | 60,269 | -0.73(-1.79%) |
Jan 14, 2008 | 40.75 | 40.75 | 40.51 | 40.67 | 52,268 | +0.25(+0.61%) |
Jan 11, 2008 | 40.80 | 40.81 | 40.27 | 40.42 | 101,071 | -0.57(-1.39%) |
Jan 10, 2008 | 40.45 | 41.24 | 40.45 | 40.99 | 106,537 | +0.36(+0.89%) |
Jan 09, 2008 | 40.29 | 40.68 | 39.93 | 40.63 | 65,736 | +0.34(+0.86%) |
Jan 08, 2008 | 41.03 | 41.08 | 40.10 | 40.29 | 141,739 | -0.58(-1.43%) |
Jan 07, 2008 | 40.87 | 40.99 | 40.57 | 40.87 | 179,741 | +0.28(+0.68%) |
Jan 04, 2008 | 40.97 | 41.01 | 40.48 | 40.60 | 40,135 | -0.71(-1.72%) |
Jan 03, 2008 | 41.65 | 41.65 | 41.20 | 41.31 | 34,934 | +0.02(+0.05%) |
Jan 02, 2008 | 42.38 | 42.38 | 41.16 | 41.29 | 26,534 | -0.68(-1.61%) |
Jan 01, 2008 | 42.01 | 42.20 | 41.85 | 41.96 | 53,068 | +0.00(+0.00%) |
Dec 31, 2007 | 42.01 | 42.20 | 41.85 | 41.96 | 53,068 | -0.26(-0.62%) |
Dec 28, 2007 | 42.58 | 42.58 | 42.16 | 42.22 | 46,668 | +0.07(+0.16%) |
Dec 27, 2007 | 42.43 | 42.55 | 42.16 | 42.16 | 58,669 | -0.50(-1.18%) |
Dec 26, 2007 | 42.82 | 42.82 | 42.49 | 42.66 | 21,867 | -0.09(-0.21%) |
Dec 24, 2007 | 42.75 | 42.75 | 42.64 | 42.75 | 17,500 | +0.40(+0.94%) |
Dec 21, 2007 | 42.25 | 42.45 | 42.16 | 42.35 | 30,134 | +0.58(+1.38%) |
Dec 20, 2007 | 41.80 | 41.80 | 41.41 | 41.77 | 12,933 | -0.17(-0.41%) |
Dec 19, 2007 | 41.97 | 42.05 | 41.67 | 41.95 | 13,600 | +0.06(+0.14%) |
Dec 18, 2007 | 42.01 | 42.03 | 41.40 | 41.89 | 53,302 | +0.30(+0.72%) |
Dec 17, 2007 | 42.01 | 42.01 | 41.54 | 41.59 | 22,540 | -0.56(-1.33%) |
Dec 14, 2007 | 42.35 | 42.51 | 42.12 | 42.15 | 14,667 | -0.49(-1.14%) |
Dec 13, 2007 | 42.77 | 42.77 | 42.19 | 42.64 | 20,800 | +0.03(+0.07%) |
Dec 12, 2007 | 43.15 | 43.15 | 42.13 | 42.61 | 33,828 | +0.31(+0.73%) |
Dec 11, 2007 | 43.39 | 43.51 | 42.30 | 42.30 | 48,402 | -1.08(-2.49%) |
Dec 10, 2007 | 43.08 | 43.42 | 43.08 | 43.38 | 27,867 | +0.35(+0.82%) |
Dec 07, 2007 | 43.37 | 43.37 | 43.00 | 43.03 | 12,433 | -0.15(-0.35%) |
Dec 06, 2007 | 42.61 | 43.18 | 42.58 | 43.18 | 14,800 | +0.69(+1.62%) |
Dec 05, 2007 | 42.56 | 42.61 | 42.35 | 42.49 | 7,066 | +0.47(+1.12%) |
Dec 04, 2007 | 42.67 | 42.67 | 41.89 | 42.01 | 14,387 | -0.16(-0.39%) |
Dec 03, 2007 | 42.29 | 42.36 | 42.17 | 42.18 | 8,667 | -0.20(-0.48%) |
Nov 30, 2007 | 42.49 | 42.58 | 42.18 | 42.38 | 61,336 | +0.19(+0.46%) |
Nov 29, 2007 | 42.01 | 42.26 | 41.94 | 42.19 | 16,134 | -0.01(-0.02%) |
Nov 28, 2007 | 41.08 | 42.30 | 41.08 | 42.19 | 26,270 | +1.15(+2.81%) |
Nov 27, 2007 | 40.35 | 41.19 | 40.35 | 41.04 | 32,900 | +0.50(+1.24%) |
Nov 26, 2007 | 41.35 | 41.39 | 40.48 | 40.54 | 36,934 | -0.68(-1.64%) |
Nov 23, 2007 | 40.94 | 41.32 | 40.94 | 41.21 | 7,600 | +0.47(+1.14%) |
Nov 21, 2007 | 41.06 | 41.14 | 40.72 | 40.75 | 43,868 | -0.63(-1.52%) |
Nov 20, 2007 | 41.29 | 41.65 | 40.78 | 41.38 | 32,268 | +0.33(+0.80%) |
Nov 19, 2007 | 41.76 | 41.76 | 40.99 | 41.05 | 27,074 | -0.66(-1.59%) |
Nov 16, 2007 | 41.83 | 41.83 | 41.36 | 41.71 | 28,974 | +0.10(+0.25%) |
Nov 15, 2007 | 41.49 | 42.01 | 41.27 | 41.61 | 34,193 | -0.33(-0.79%) |
Nov 14, 2007 | 42.30 | 42.41 | 41.90 | 41.94 | 10,400 | -0.20(-0.46%) |
Nov 13, 2007 | 41.71 | 42.13 | 41.42 | 42.13 | 12,067 | +1.01(+2.44%) |
Nov 12, 2007 | 41.08 | 41.64 | 41.08 | 41.13 | 20,822 | -0.05(-0.11%) |
Nov 09, 2007 | 41.17 | 41.64 | 41.07 | 41.17 | 21,200 | -0.50(-1.21%) |
Nov 08, 2007 | 41.47 | 41.68 | 41.11 | 41.68 | 75,869 | +0.20(+0.49%) |
Nov 07, 2007 | 42.56 | 42.56 | 41.47 | 41.47 | 21,467 | -1.06(-2.50%) |
Nov 06, 2007 | 42.21 | 42.54 | 42.03 | 42.54 | 11,333 | +0.50(+1.20%) |
Nov 05, 2007 | 41.89 | 42.15 | 41.75 | 42.04 | 31,436 | -0.08(-0.18%) |
Nov 02, 2007 | 42.13 | 42.17 | 41.72 | 42.11 | 37,468 | -0.04(-0.09%) |