Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 34.90 | 35.22 | 33.61 | 35.19 | 207,728 | +0.19(+0.54%) |
Nov 26, 2008 | 31.21 | 35.02 | 30.77 | 35.00 | 1,006,125 | +2.98(+9.30%) |
Nov 25, 2008 | 32.79 | 33.68 | 30.89 | 32.02 | 1,499,040 | -0.63(-1.93%) |
Nov 24, 2008 | 30.04 | 33.56 | 29.98 | 32.65 | 1,192,886 | +3.10(+10.49%) |
Nov 21, 2008 | 27.74 | 29.63 | 27.62 | 29.55 | 1,953,901 | +2.23(+8.14%) |
Nov 20, 2008 | 28.89 | 29.81 | 26.98 | 27.33 | 1,559,409 | -2.70(-9.00%) |
Nov 19, 2008 | 33.10 | 33.22 | 29.91 | 30.03 | 904,216 | -3.04(-9.18%) |
Nov 18, 2008 | 34.68 | 35.32 | 31.87 | 33.07 | 656,060 | -1.01(-2.95%) |
Nov 17, 2008 | 32.31 | 34.79 | 31.57 | 34.07 | 1,236,932 | +1.35(+4.13%) |
Nov 14, 2008 | 33.73 | 35.00 | 32.13 | 32.72 | 725,678 | -1.90(-5.48%) |
Nov 13, 2008 | 32.05 | 34.64 | 30.34 | 34.62 | 1,436,064 | +2.68(+8.40%) |
Nov 12, 2008 | 32.69 | 33.14 | 31.58 | 31.94 | 1,060,210 | -1.35(-4.06%) |
Nov 11, 2008 | 35.73 | 35.81 | 32.96 | 33.29 | 1,174,466 | -2.97(-8.18%) |
Nov 10, 2008 | 37.86 | 38.66 | 35.12 | 36.25 | 720,795 | -0.32(-0.88%) |
Nov 07, 2008 | 33.95 | 37.01 | 33.95 | 36.58 | 911,030 | +2.09(+6.05%) |
Nov 06, 2008 | 34.36 | 35.24 | 32.52 | 34.49 | 1,152,390 | -0.04(-0.13%) |
Nov 05, 2008 | 34.49 | 36.13 | 33.67 | 34.53 | 1,120,762 | -0.35(-1.01%) |
Nov 04, 2008 | 36.63 | 36.63 | 33.82 | 34.88 | 1,091,789 | -0.04(-0.11%) |
Nov 03, 2008 | 35.68 | 36.30 | 34.12 | 34.92 | 1,232,182 | +0.40(+1.15%) |
Oct 31, 2008 | 33.31 | 35.20 | 32.21 | 34.53 | 1,132,008 | +0.98(+2.92%) |
Oct 30, 2008 | 34.16 | 35.68 | 32.72 | 33.55 | 1,509,135 | +0.43(+1.31%) |
Oct 29, 2008 | 30.45 | 35.01 | 28.44 | 33.11 | 2,549,612 | +6.39(+23.89%) |
Oct 28, 2008 | 26.25 | 26.83 | 23.88 | 26.73 | 1,643,761 | +1.65(+6.59%) |
Oct 27, 2008 | 25.47 | 27.29 | 24.87 | 25.07 | 820,079 | -0.64(-2.49%) |
Oct 24, 2008 | 23.24 | 26.46 | 22.88 | 25.71 | 1,000,959 | +0.52(+2.05%) |
Oct 23, 2008 | 27.21 | 27.81 | 23.58 | 25.20 | 1,777,406 | -2.02(-7.41%) |
Oct 22, 2008 | 29.47 | 29.67 | 26.11 | 27.22 | 1,389,895 | -2.95(-9.77%) |
Oct 21, 2008 | 31.46 | 32.09 | 29.86 | 30.16 | 1,123,584 | -1.80(-5.64%) |
Oct 20, 2008 | 29.35 | 32.13 | 28.81 | 31.97 | 1,102,572 | +3.04(+10.49%) |
Oct 17, 2008 | 28.29 | 31.31 | 27.30 | 28.93 | 1,436,065 | -0.19(-0.65%) |
Oct 16, 2008 | 27.19 | 29.15 | 26.40 | 29.12 | 2,307,792 | +2.19(+8.12%) |
Oct 15, 2008 | 28.99 | 29.05 | 26.86 | 26.93 | 2,106,093 | -3.00(-10.04%) |
Oct 14, 2008 | 34.59 | 35.09 | 29.20 | 29.94 | 1,608,961 | -3.27(-9.86%) |
Oct 13, 2008 | 29.97 | 33.21 | 29.74 | 33.21 | 1,539,745 | +4.44(+15.45%) |
Oct 10, 2008 | 27.92 | 30.72 | 25.35 | 28.77 | 2,496,344 | +0.23(+0.81%) |
Oct 09, 2008 | 30.72 | 31.87 | 28.54 | 28.54 | 1,578,607 | -1.82(-5.98%) |
Oct 08, 2008 | 27.68 | 32.49 | 27.37 | 30.35 | 2,246,621 | +1.19(+4.10%) |
Oct 07, 2008 | 30.36 | 31.26 | 27.88 | 29.16 | 2,612,812 | -0.73(-2.44%) |
Oct 06, 2008 | 28.20 | 30.15 | 26.15 | 29.89 | 1,932,775 | +1.02(+3.53%) |
Oct 03, 2008 | 27.79 | 31.40 | 27.78 | 28.87 | 2,261,915 | +2.29(+8.63%) |
Oct 02, 2008 | 28.10 | 28.29 | 24.93 | 26.58 | 3,911,609 | -3.71(-12.25%) |
Oct 01, 2008 | 32.94 | 33.14 | 30.21 | 30.28 | 1,764,380 | -2.65(-8.04%) |
Sep 30, 2008 | 30.82 | 33.36 | 30.04 | 32.93 | 1,163,689 | +3.35(+11.33%) |
Sep 29, 2008 | 34.25 | 34.25 | 28.40 | 29.58 | 1,800,824 | -4.80(-13.95%) |
Sep 26, 2008 | 35.06 | 35.83 | 33.21 | 34.38 | 0 | -2.00(-5.50%) |
Sep 25, 2008 | 36.68 | 37.37 | 35.98 | 36.37 | 715,745 | -0.25(-0.69%) |
Sep 24, 2008 | 37.27 | 38.14 | 35.97 | 36.63 | 836,612 | -0.02(-0.05%) |
Sep 23, 2008 | 38.33 | 38.55 | 36.46 | 36.64 | 778,765 | -1.80(-4.68%) |
Sep 22, 2008 | 39.61 | 39.67 | 38.09 | 38.44 | 774,188 | -0.18(-0.47%) |
Sep 19, 2008 | 38.49 | 38.80 | 35.93 | 38.62 | 0 | +3.00(+8.43%) |
Sep 18, 2008 | 34.97 | 35.90 | 31.57 | 35.62 | 1,752,810 | +1.04(+3.02%) |
Sep 17, 2008 | 36.31 | 36.70 | 34.31 | 34.58 | 1,355,173 | -2.14(-5.82%) |
Sep 16, 2008 | 35.35 | 37.07 | 33.14 | 36.71 | 1,264,092 | +1.33(+3.77%) |
Sep 15, 2008 | 38.32 | 38.64 | 34.70 | 35.38 | 1,074,220 | -3.45(-8.89%) |
Sep 12, 2008 | 35.18 | 39.08 | 35.17 | 38.83 | 1,761,538 | +3.51(+9.95%) |
Sep 11, 2008 | 33.25 | 35.90 | 32.21 | 35.32 | 1,564,946 | +1.43(+4.23%) |
Sep 10, 2008 | 32.06 | 34.41 | 31.51 | 33.89 | 1,639,551 | +1.90(+5.93%) |
Sep 09, 2008 | 34.43 | 34.56 | 31.99 | 31.99 | 1,758,514 | -3.00(-8.57%) |
Sep 08, 2008 | 38.34 | 38.66 | 34.68 | 34.99 | 931,262 | -1.68(-4.58%) |
Sep 05, 2008 | 35.51 | 37.16 | 34.48 | 36.66 | 0 | +0.89(+2.48%) |
Sep 04, 2008 | 37.49 | 37.95 | 34.69 | 35.78 | 1,465,035 | -1.94(-5.15%) |
Sep 03, 2008 | 39.73 | 40.17 | 36.46 | 37.72 | 1,819,627 | -2.12(-5.33%) |
Sep 02, 2008 | 44.00 | 44.21 | 39.82 | 39.84 | 1,418,238 | -3.70(-8.49%) |
Aug 29, 2008 | 44.16 | 44.46 | 43.31 | 43.54 | 584,279 | -0.62(-1.39%) |
Aug 28, 2008 | 44.13 | 44.57 | 43.09 | 44.16 | 711,804 | +0.10(+0.23%) |
Aug 27, 2008 | 42.25 | 44.10 | 42.25 | 44.06 | 670,829 | +1.72(+4.05%) |
Aug 26, 2008 | 41.75 | 42.57 | 41.37 | 42.34 | 577,912 | +0.60(+1.45%) |
Aug 25, 2008 | 42.53 | 43.56 | 41.05 | 41.74 | 449,482 | -0.58(-1.38%) |
Aug 22, 2008 | 43.30 | 43.77 | 41.87 | 42.32 | 725,493 | -0.95(-2.19%) |
Aug 21, 2008 | 43.14 | 43.96 | 42.74 | 43.27 | 756,390 | +0.12(+0.28%) |
Aug 20, 2008 | 41.45 | 43.21 | 41.45 | 43.15 | 861,174 | +1.80(+4.36%) |
Aug 19, 2008 | 40.99 | 41.87 | 40.55 | 41.35 | 810,977 | -0.40(-0.96%) |
Aug 18, 2008 | 40.10 | 42.25 | 40.10 | 41.75 | 1,188,215 | +1.64(+4.09%) |
Aug 15, 2008 | 41.41 | 41.91 | 39.81 | 40.11 | 0 | -1.17(-2.83%) |
Aug 14, 2008 | 41.50 | 41.88 | 40.44 | 41.28 | 670,653 | -0.48(-1.16%) |
Aug 13, 2008 | 40.23 | 42.26 | 39.71 | 41.76 | 1,231,556 | +1.58(+3.94%) |
Aug 12, 2008 | 38.37 | 40.55 | 38.37 | 40.18 | 1,050,420 | +1.30(+3.35%) |
Aug 11, 2008 | 39.61 | 39.61 | 37.75 | 38.88 | 1,147,840 | -0.75(-1.90%) |
Aug 08, 2008 | 39.81 | 40.82 | 37.90 | 39.63 | 1,418,600 | -0.39(-0.97%) |
Aug 07, 2008 | 41.61 | 41.64 | 39.98 | 40.02 | 1,003,711 | -1.68(-4.04%) |
Aug 06, 2008 | 40.86 | 42.43 | 40.78 | 41.70 | 1,118,584 | +0.71(+1.73%) |
Aug 05, 2008 | 40.57 | 42.61 | 40.27 | 40.99 | 1,649,222 | +0.35(+0.87%) |
Aug 04, 2008 | 47.30 | 47.30 | 40.57 | 40.64 | 1,944,989 | -6.31(-13.44%) |
Aug 01, 2008 | 48.04 | 49.33 | 46.73 | 46.95 | 1,198,572 | -0.57(-1.19%) |
Jul 31, 2008 | 48.34 | 48.39 | 46.80 | 47.52 | 1,224,717 | -0.81(-1.68%) |
Jul 30, 2008 | 44.34 | 48.64 | 43.77 | 48.33 | 2,250,895 | +4.65(+10.65%) |
Jul 29, 2008 | 43.68 | 43.95 | 39.15 | 43.68 | 4,012,295 | -0.23(-0.53%) |
Jul 28, 2008 | 43.72 | 45.10 | 43.51 | 43.91 | 573,055 | +0.09(+0.22%) |
Jul 25, 2008 | 42.06 | 44.46 | 42.06 | 43.82 | 802,808 | +1.75(+4.17%) |
Jul 24, 2008 | 44.93 | 44.94 | 40.46 | 42.06 | 2,403,608 | -2.73(-6.10%) |
Jul 23, 2008 | 48.70 | 49.33 | 44.33 | 44.80 | 1,228,639 | -3.87(-7.94%) |
Jul 22, 2008 | 49.01 | 49.76 | 47.83 | 48.66 | 663,524 | -0.70(-1.41%) |
Jul 21, 2008 | 46.88 | 49.52 | 46.27 | 49.36 | 987,203 | +3.10(+6.71%) |
Jul 18, 2008 | 45.51 | 48.27 | 45.51 | 46.26 | 1,148,416 | +0.37(+0.81%) |
Jul 17, 2008 | 45.71 | 47.38 | 44.96 | 45.88 | 1,103,315 | +0.45(+1.00%) |
Jul 16, 2008 | 45.40 | 45.76 | 43.06 | 45.43 | 793,535 | +0.08(+0.17%) |
Jul 15, 2008 | 46.05 | 46.74 | 44.07 | 45.36 | 913,725 | -0.63(-1.38%) |
Jul 14, 2008 | 46.15 | 46.62 | 44.88 | 45.99 | 814,872 | +0.34(+0.74%) |
Jul 11, 2008 | 45.16 | 46.20 | 43.97 | 45.65 | 744,949 | +0.13(+0.28%) |
Jul 10, 2008 | 45.44 | 46.90 | 44.63 | 45.53 | 779,260 | +0.16(+0.35%) |
Jul 09, 2008 | 44.63 | 46.76 | 44.63 | 45.37 | 1,097,204 | +1.57(+3.57%) |
Jul 08, 2008 | 44.00 | 44.01 | 40.41 | 43.80 | 1,508,761 | -1.11(-2.48%) |
Jul 07, 2008 | 45.14 | 46.81 | 44.29 | 44.92 | 924,801 | +0.17(+0.38%) |
Jul 04, 2008 | 45.90 | 46.32 | 42.53 | 44.75 | 1,165,032 | +0.00(+0.00%) |
Jul 03, 2008 | 45.90 | 46.32 | 42.53 | 44.75 | 1,165,032 | -2.67(-5.63%) |
Jul 02, 2008 | 51.16 | 51.69 | 47.30 | 47.42 | 996,972 | -3.24(-6.40%) |
Jul 01, 2008 | 50.66 | 51.33 | 49.18 | 50.66 | 1,147,757 | +0.03(+0.05%) |
Jun 30, 2008 | 51.40 | 53.36 | 50.63 | 50.64 | 1,790,004 | +0.41(+0.83%) |
Jun 27, 2008 | 48.89 | 50.37 | 47.82 | 50.22 | 1,308,726 | +0.25(+0.50%) |
Jun 26, 2008 | 50.74 | 51.33 | 49.22 | 49.97 | 641,936 | -1.31(-2.55%) |
Jun 25, 2008 | 50.56 | 51.84 | 49.74 | 51.28 | 806,971 | +0.41(+0.82%) |
Jun 24, 2008 | 51.03 | 52.43 | 50.86 | 50.86 | 688,680 | -0.98(-1.89%) |
Jun 23, 2008 | 52.72 | 52.72 | 50.47 | 51.84 | 1,137,933 | -0.67(-1.28%) |
Jun 20, 2008 | 53.38 | 53.90 | 51.86 | 52.52 | 1,336,617 | -1.29(-2.41%) |
Jun 19, 2008 | 53.99 | 55.24 | 53.04 | 53.81 | 1,115,189 | +0.95(+1.80%) |
Jun 18, 2008 | 53.74 | 54.15 | 52.33 | 52.86 | 588,998 | -0.82(-1.52%) |
Jun 17, 2008 | 53.25 | 54.18 | 52.80 | 53.68 | 871,439 | +0.97(+1.85%) |
Jun 16, 2008 | 51.75 | 53.36 | 50.91 | 52.70 | 939,747 | +1.18(+2.29%) |
Jun 13, 2008 | 50.18 | 51.52 | 50.08 | 51.52 | 744,601 | +1.36(+2.72%) |
Jun 12, 2008 | 51.23 | 51.57 | 49.76 | 50.16 | 552,536 | -0.78(-1.53%) |
Jun 11, 2008 | 51.72 | 52.09 | 50.39 | 50.94 | 880,235 | +0.12(+0.23%) |
Jun 10, 2008 | 50.24 | 50.90 | 49.89 | 50.82 | 750,244 | -0.22(-0.43%) |
Jun 09, 2008 | 51.69 | 52.26 | 50.13 | 51.04 | 856,366 | +0.13(+0.25%) |
Jun 06, 2008 | 49.80 | 51.79 | 49.74 | 50.91 | 1,264,195 | +0.99(+1.98%) |
Jun 05, 2008 | 48.37 | 49.93 | 48.03 | 49.93 | 573,107 | +1.79(+3.71%) |
Jun 04, 2008 | 48.67 | 49.59 | 47.84 | 48.14 | 941,772 | -0.54(-1.11%) |
Jun 03, 2008 | 47.07 | 49.29 | 46.51 | 48.68 | 2,073,077 | +2.34(+5.06%) |
Jun 02, 2008 | 45.82 | 46.56 | 45.01 | 46.34 | 860,225 | +0.45(+0.99%) |
May 30, 2008 | 46.37 | 46.67 | 44.99 | 45.88 | 914,845 | -0.43(-0.92%) |
May 29, 2008 | 47.36 | 47.36 | 45.81 | 46.31 | 927,526 | -1.10(-2.32%) |
May 28, 2008 | 45.97 | 47.66 | 45.29 | 47.41 | 1,109,027 | +1.60(+3.48%) |
May 27, 2008 | 44.56 | 45.92 | 44.40 | 45.81 | 648,559 | +1.25(+2.81%) |
May 26, 2008 | 46.18 | 46.48 | 44.12 | 44.56 | 0 | +0.00(+0.00%) |
May 23, 2008 | 46.18 | 46.48 | 44.12 | 44.56 | 740,311 | -1.82(-3.92%) |
May 22, 2008 | 45.73 | 46.51 | 45.19 | 46.38 | 968,775 | +0.70(+1.53%) |
May 21, 2008 | 45.78 | 46.49 | 45.04 | 45.68 | 1,218,297 | +0.33(+0.72%) |
May 20, 2008 | 45.80 | 45.80 | 44.16 | 45.36 | 868,855 | +0.02(+0.04%) |
May 19, 2008 | 44.49 | 45.87 | 44.31 | 45.34 | 1,177,460 | +1.04(+2.36%) |
May 16, 2008 | 44.64 | 45.19 | 43.90 | 44.29 | 670,575 | -0.14(-0.31%) |
May 15, 2008 | 43.89 | 44.54 | 43.81 | 44.43 | 404,540 | +0.63(+1.45%) |
May 14, 2008 | 43.99 | 45.22 | 43.57 | 43.80 | 807,030 | -0.23(-0.53%) |
May 13, 2008 | 43.37 | 44.03 | 42.50 | 44.03 | 856,945 | +0.96(+2.23%) |
May 12, 2008 | 41.91 | 43.37 | 41.03 | 43.07 | 667,687 | +1.28(+3.05%) |
May 09, 2008 | 42.22 | 42.22 | 41.10 | 41.79 | 435,718 | -0.47(-1.10%) |
May 08, 2008 | 42.40 | 42.55 | 41.60 | 42.26 | 829,133 | +0.11(+0.25%) |
May 07, 2008 | 42.80 | 43.66 | 41.84 | 42.15 | 1,031,766 | -0.34(-0.80%) |
May 06, 2008 | 43.63 | 43.63 | 42.02 | 42.49 | 1,207,197 | -0.16(-0.37%) |
May 05, 2008 | 41.79 | 43.05 | 41.18 | 42.65 | 879,419 | +0.96(+2.31%) |
May 02, 2008 | 40.14 | 42.36 | 40.14 | 41.69 | 1,174,385 | +1.71(+4.28%) |
May 01, 2008 | 39.59 | 41.11 | 39.12 | 39.98 | 1,981,956 | +0.38(+0.95%) |
Apr 30, 2008 | 42.11 | 42.85 | 38.72 | 39.60 | 2,768,064 | -2.02(-4.86%) |
Apr 29, 2008 | 44.33 | 46.42 | 39.69 | 41.62 | 2,470,452 | -3.65(-8.05%) |
Apr 28, 2008 | 45.46 | 46.49 | 44.14 | 45.27 | 1,450,794 | -0.22(-0.48%) |
Apr 25, 2008 | 42.87 | 46.15 | 42.87 | 45.49 | 888,778 | +2.43(+5.63%) |
Apr 24, 2008 | 46.61 | 46.61 | 42.62 | 43.06 | 1,656,767 | -3.27(-7.07%) |
Apr 23, 2008 | 46.89 | 47.46 | 45.88 | 46.34 | 681,166 | -0.27(-0.58%) |
Apr 22, 2008 | 47.81 | 47.95 | 46.20 | 46.61 | 1,227,216 | -1.19(-2.49%) |
Apr 21, 2008 | 44.82 | 47.92 | 44.78 | 47.79 | 1,453,348 | +2.71(+6.01%) |
Apr 18, 2008 | 44.51 | 45.87 | 43.68 | 45.09 | 1,316,119 | -0.25(-0.55%) |
Apr 17, 2008 | 45.46 | 46.19 | 44.53 | 45.34 | 1,019,300 | +0.20(+0.45%) |
Apr 16, 2008 | 44.39 | 45.34 | 43.60 | 45.14 | 1,514,000 | +1.77(+4.07%) |
Apr 15, 2008 | 43.92 | 44.43 | 42.46 | 43.37 | 593,586 | -0.33(-0.76%) |
Apr 14, 2008 | 42.48 | 44.17 | 42.41 | 43.70 | 912,823 | +1.29(+3.05%) |
Apr 11, 2008 | 42.53 | 42.93 | 41.82 | 42.41 | 554,348 | -0.45(-1.06%) |
Apr 10, 2008 | 42.06 | 43.00 | 41.38 | 42.86 | 729,121 | +0.59(+1.40%) |
Apr 09, 2008 | 43.28 | 43.60 | 42.01 | 42.27 | 789,841 | -0.87(-2.01%) |
Apr 08, 2008 | 42.42 | 43.85 | 41.80 | 43.14 | 715,820 | +0.80(+1.89%) |
Apr 07, 2008 | 43.54 | 44.50 | 41.96 | 42.34 | 1,008,220 | -0.55(-1.29%) |
Apr 04, 2008 | 42.33 | 43.35 | 41.23 | 42.89 | 2,230,686 | +2.63(+6.54%) |
Apr 03, 2008 | 38.88 | 40.88 | 38.68 | 40.26 | 724,784 | +1.11(+2.84%) |
Apr 02, 2008 | 39.03 | 39.59 | 38.22 | 39.15 | 908,392 | +0.04(+0.10%) |
Apr 01, 2008 | 38.73 | 39.70 | 37.40 | 39.11 | 1,765,818 | +2.04(+5.49%) |
Mar 31, 2008 | 39.16 | 39.16 | 36.31 | 37.07 | 1,114,054 | -1.87(-4.79%) |
Mar 28, 2008 | 38.69 | 39.50 | 38.67 | 38.94 | 745,121 | +0.23(+0.60%) |
Mar 27, 2008 | 39.28 | 39.61 | 38.03 | 38.71 | 874,877 | -0.64(-1.63%) |
Mar 26, 2008 | 39.34 | 39.81 | 38.59 | 39.35 | 688,998 | +0.01(+0.02%) |
Mar 25, 2008 | 39.00 | 40.74 | 38.65 | 39.34 | 1,915,408 | +1.28(+3.37%) |
Mar 24, 2008 | 36.09 | 38.59 | 36.09 | 38.06 | 1,109,884 | +1.82(+5.03%) |
Mar 21, 2008 | 36.71 | 37.37 | 34.93 | 36.24 | 3,029,911 | +0.00(+0.00%) |
Mar 20, 2008 | 36.71 | 37.37 | 34.93 | 36.24 | 3,029,911 | -0.82(-2.21%) |
Mar 19, 2008 | 38.35 | 38.98 | 36.88 | 37.05 | 1,093,668 | -1.29(-3.36%) |
Mar 18, 2008 | 37.41 | 38.57 | 37.09 | 38.34 | 845,245 | +1.73(+4.72%) |
Mar 17, 2008 | 36.68 | 38.21 | 35.75 | 36.61 | 931,450 | -1.21(-3.19%) |
Mar 14, 2008 | 38.44 | 39.18 | 36.89 | 37.82 | 1,190,521 | -0.37(-0.97%) |
Mar 13, 2008 | 36.82 | 38.33 | 36.66 | 38.19 | 1,255,811 | +0.87(+2.32%) |
Mar 12, 2008 | 37.81 | 37.86 | 36.95 | 37.32 | 1,279,311 | -0.19(-0.50%) |
Mar 11, 2008 | 35.70 | 37.51 | 35.12 | 37.51 | 1,206,001 | +2.87(+8.27%) |
Mar 10, 2008 | 36.96 | 36.96 | 34.43 | 34.65 | 1,510,152 | -2.26(-6.11%) |
Mar 07, 2008 | 36.96 | 38.35 | 36.52 | 36.90 | 908,042 | -0.45(-1.21%) |
Mar 06, 2008 | 37.11 | 38.59 | 37.03 | 37.35 | 1,530,568 | -0.03(-0.08%) |
Mar 05, 2008 | 36.34 | 37.42 | 36.32 | 37.39 | 1,047,383 | +0.82(+2.23%) |
Mar 04, 2008 | 36.67 | 37.86 | 35.81 | 36.57 | 1,237,464 | -0.54(-1.46%) |
Mar 03, 2008 | 36.71 | 37.44 | 35.98 | 37.11 | 1,698,119 | +1.33(+3.72%) |
Feb 29, 2008 | 36.46 | 37.36 | 35.52 | 35.78 | 1,371,361 | -0.64(-1.76%) |
Feb 28, 2008 | 36.27 | 37.13 | 35.54 | 36.42 | 895,933 | +0.14(+0.40%) |
Feb 27, 2008 | 35.53 | 36.91 | 35.29 | 36.27 | 1,300,848 | -0.14(-0.40%) |
Feb 26, 2008 | 37.15 | 37.66 | 36.25 | 36.42 | 1,731,758 | -0.74(-1.98%) |
Feb 25, 2008 | 35.09 | 37.46 | 34.51 | 37.15 | 1,910,486 | +2.15(+6.14%) |
Feb 22, 2008 | 34.54 | 35.24 | 34.06 | 35.00 | 1,378,905 | +0.63(+1.85%) |
Feb 21, 2008 | 35.11 | 35.14 | 34.28 | 34.37 | 990,985 | -0.54(-1.55%) |
Feb 20, 2008 | 34.14 | 35.42 | 33.75 | 34.91 | 1,588,919 | +0.49(+1.42%) |
Feb 19, 2008 | 34.61 | 36.05 | 34.29 | 34.42 | 2,379,298 | +0.03(+0.07%) |
Feb 18, 2008 | 33.95 | 35.00 | 33.38 | 34.39 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 33.95 | 35.00 | 33.38 | 34.39 | 1,861,791 | +0.26(+0.75%) |
Feb 14, 2008 | 33.32 | 34.26 | 33.17 | 34.14 | 1,878,429 | +0.55(+1.65%) |
Feb 13, 2008 | 31.99 | 33.86 | 31.99 | 33.58 | 1,991,299 | +1.36(+4.23%) |
Feb 12, 2008 | 30.01 | 33.28 | 29.89 | 32.22 | 3,785,024 | +3.30(+11.41%) |
Feb 11, 2008 | 27.34 | 29.28 | 27.34 | 28.92 | 1,864,777 | +2.11(+7.85%) |
Feb 08, 2008 | 27.04 | 27.30 | 26.61 | 26.81 | 647,315 | -0.05(-0.19%) |
Feb 07, 2008 | 25.49 | 26.91 | 25.47 | 26.86 | 1,532,734 | +1.35(+5.27%) |
Feb 06, 2008 | 25.42 | 26.16 | 25.30 | 25.52 | 784,911 | +0.38(+1.50%) |
Feb 05, 2008 | 26.18 | 26.47 | 25.14 | 25.14 | 716,617 | -1.46(-5.50%) |
Feb 04, 2008 | 26.32 | 26.73 | 26.18 | 26.61 | 1,395,812 | +0.16(+0.62%) |
Feb 01, 2008 | 26.29 | 26.71 | 26.17 | 26.44 | 766,177 | -0.23(-0.87%) |
Jan 31, 2008 | 26.10 | 27.00 | 25.78 | 26.68 | 974,465 | +0.19(+0.74%) |
Jan 30, 2008 | 26.71 | 27.58 | 26.40 | 26.48 | 757,537 | -0.29(-1.08%) |
Jan 29, 2008 | 26.81 | 27.17 | 26.47 | 26.77 | 523,934 | +0.06(+0.24%) |
Jan 28, 2008 | 26.08 | 26.96 | 26.03 | 26.71 | 1,002,116 | +0.62(+2.36%) |
Jan 25, 2008 | 25.75 | 26.68 | 25.75 | 26.09 | 1,246,783 | +0.83(+3.28%) |
Jan 24, 2008 | 25.14 | 25.39 | 24.59 | 25.26 | 1,165,189 | +0.31(+1.23%) |
Jan 23, 2008 | 23.11 | 25.04 | 22.36 | 24.95 | 1,016,784 | +1.33(+5.64%) |
Jan 22, 2008 | 22.35 | 23.88 | 22.18 | 23.62 | 686,978 | +0.30(+1.27%) |
Jan 21, 2008 | 24.36 | 24.92 | 22.95 | 23.33 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 24.36 | 24.92 | 22.95 | 23.33 | 803,921 | -1.38(-5.60%) |
Jan 17, 2008 | 25.63 | 25.63 | 24.60 | 24.71 | 487,152 | -0.89(-3.46%) |
Jan 16, 2008 | 26.46 | 26.46 | 25.31 | 25.59 | 432,485 | -0.89(-3.37%) |
Jan 15, 2008 | 26.49 | 26.98 | 26.35 | 26.49 | 511,127 | -0.40(-1.50%) |
Jan 14, 2008 | 26.41 | 27.56 | 26.32 | 26.89 | 849,733 | +0.89(+3.41%) |
Jan 11, 2008 | 25.57 | 26.45 | 25.37 | 26.00 | 547,450 | +0.28(+1.10%) |
Jan 10, 2008 | 25.05 | 25.95 | 24.74 | 25.72 | 591,361 | +0.49(+1.94%) |
Jan 09, 2008 | 24.82 | 25.24 | 24.01 | 25.23 | 749,343 | +0.52(+2.11%) |
Jan 08, 2008 | 25.16 | 25.69 | 24.65 | 24.71 | 638,453 | -0.45(-1.80%) |
Jan 07, 2008 | 25.36 | 25.93 | 24.86 | 25.16 | 614,780 | -0.01(-0.05%) |
Jan 04, 2008 | 24.87 | 25.39 | 24.74 | 25.17 | 518,494 | +0.03(+0.10%) |
Jan 03, 2008 | 25.52 | 25.58 | 25.05 | 25.15 | 584,519 | -0.27(-1.06%) |
Jan 02, 2008 | 25.77 | 25.80 | 25.26 | 25.42 | 692,387 | -0.35(-1.37%) |
Jan 01, 2008 | 25.99 | 26.15 | 25.63 | 25.77 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 25.99 | 26.15 | 25.63 | 25.77 | 599,793 | -0.25(-0.94%) |
Dec 28, 2007 | 26.30 | 26.85 | 25.97 | 26.02 | 563,360 | +0.02(+0.07%) |
Dec 27, 2007 | 26.93 | 27.03 | 26.00 | 26.00 | 483,175 | -1.19(-4.37%) |
Dec 26, 2007 | 27.34 | 27.94 | 27.04 | 27.18 | 838,662 | -0.03(-0.12%) |
Dec 24, 2007 | 27.03 | 27.37 | 26.96 | 27.22 | 453,583 | +0.41(+1.52%) |
Dec 21, 2007 | 26.71 | 27.03 | 26.35 | 26.81 | 978,493 | +0.55(+2.11%) |
Dec 20, 2007 | 25.86 | 26.25 | 25.40 | 26.25 | 550,314 | +0.64(+2.50%) |
Dec 19, 2007 | 24.90 | 26.02 | 24.78 | 25.61 | 866,295 | +0.72(+2.88%) |
Dec 18, 2007 | 23.49 | 25.14 | 23.49 | 24.90 | 603,452 | +1.36(+5.77%) |
Dec 17, 2007 | 24.47 | 24.47 | 23.54 | 23.54 | 475,830 | -0.79(-3.26%) |
Dec 14, 2007 | 23.90 | 24.80 | 23.83 | 24.33 | 491,925 | +0.27(+1.12%) |
Dec 13, 2007 | 23.92 | 24.09 | 23.36 | 24.06 | 352,875 | +0.28(+1.19%) |
Dec 12, 2007 | 24.00 | 24.54 | 23.49 | 23.78 | 381,727 | +0.38(+1.64%) |
Dec 11, 2007 | 24.05 | 24.49 | 23.36 | 23.39 | 357,489 | -0.59(-2.46%) |
Dec 10, 2007 | 24.00 | 24.08 | 23.73 | 23.99 | 98,323 | -0.01(-0.05%) |
Dec 07, 2007 | 23.68 | 24.16 | 23.58 | 24.00 | 157,211 | +0.33(+1.41%) |
Dec 06, 2007 | 23.00 | 23.82 | 23.00 | 23.66 | 249,303 | +0.67(+2.90%) |
Dec 05, 2007 | 23.13 | 23.15 | 22.63 | 23.00 | 127,916 | +0.17(+0.74%) |
Dec 04, 2007 | 22.89 | 23.12 | 22.57 | 22.83 | 194,893 | -0.21(-0.90%) |