Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 29.11 | 29.80 | 29.11 | 29.48 | 182,206 | +0.31(+1.07%) |
Dec 30, 2008 | 28.59 | 29.18 | 28.59 | 29.17 | 262,471 | +0.70(+2.46%) |
Dec 29, 2008 | 28.74 | 28.74 | 28.10 | 28.46 | 235,156 | -0.22(-0.75%) |
Dec 26, 2008 | 28.77 | 28.77 | 28.53 | 28.68 | 134,465 | +0.03(+0.12%) |
Dec 24, 2008 | 28.62 | 28.72 | 28.47 | 28.65 | 181,035 | +0.06(+0.21%) |
Dec 23, 2008 | 28.85 | 29.17 | 28.38 | 28.59 | 219,771 | -0.24(-0.84%) |
Dec 22, 2008 | 29.46 | 29.46 | 28.29 | 28.83 | 295,906 | -1.01(-3.39%) |
Dec 19, 2008 | 29.62 | 30.21 | 29.62 | 29.84 | 246,251 | +0.42(+1.42%) |
Dec 18, 2008 | 30.19 | 30.26 | 29.11 | 29.42 | 229,073 | -0.77(-2.56%) |
Dec 17, 2008 | 30.11 | 30.59 | 29.77 | 30.20 | 312,593 | -0.29(-0.97%) |
Dec 16, 2008 | 29.30 | 30.55 | 29.30 | 30.49 | 191,658 | +1.32(+4.54%) |
Dec 15, 2008 | 29.74 | 29.74 | 28.78 | 29.17 | 126,495 | -0.38(-1.29%) |
Dec 12, 2008 | 28.37 | 29.66 | 28.35 | 29.55 | 181,573 | +0.61(+2.12%) |
Dec 11, 2008 | 29.59 | 30.03 | 28.84 | 28.93 | 159,963 | -0.87(-2.93%) |
Dec 10, 2008 | 29.93 | 30.36 | 29.58 | 29.81 | 157,161 | -0.03(-0.09%) |
Dec 09, 2008 | 29.43 | 30.66 | 29.31 | 29.83 | 302,443 | +0.00(+0.00%) |
Dec 08, 2008 | 29.17 | 30.21 | 29.08 | 29.83 | 294,366 | +1.27(+4.46%) |
Dec 05, 2008 | 27.02 | 28.56 | 26.55 | 28.56 | 304,964 | +1.06(+3.84%) |
Dec 04, 2008 | 28.00 | 28.51 | 27.00 | 27.50 | 94,348 | -1.03(-3.61%) |
Dec 03, 2008 | 27.59 | 28.56 | 27.10 | 28.53 | 275,845 | +0.65(+2.33%) |
Dec 02, 2008 | 27.37 | 27.93 | 26.85 | 27.88 | 375,804 | +0.87(+3.24%) |
Dec 01, 2008 | 28.45 | 28.54 | 26.97 | 27.01 | 335,169 | -2.11(-7.25%) |
Nov 28, 2008 | 28.91 | 29.13 | 28.80 | 29.12 | 246,324 | -0.05(-0.18%) |
Nov 26, 2008 | 27.49 | 29.17 | 27.49 | 29.17 | 149,103 | +1.15(+4.11%) |
Nov 25, 2008 | 28.58 | 28.58 | 27.43 | 28.02 | 221,842 | -0.12(-0.43%) |
Nov 24, 2008 | 26.98 | 28.46 | 26.90 | 28.14 | 324,870 | +1.53(+5.76%) |
Nov 21, 2008 | 25.69 | 26.63 | 24.98 | 26.61 | 224,308 | +1.27(+5.02%) |
Nov 20, 2008 | 26.16 | 27.24 | 25.21 | 25.34 | 268,391 | -1.19(-4.50%) |
Nov 19, 2008 | 27.96 | 28.43 | 26.53 | 26.53 | 209,898 | -1.53(-5.46%) |
Nov 18, 2008 | 28.08 | 28.28 | 27.07 | 28.07 | 203,729 | +0.23(+0.84%) |
Nov 17, 2008 | 28.11 | 28.69 | 27.70 | 27.83 | 124,559 | -0.68(-2.40%) |
Nov 14, 2008 | 29.25 | 29.95 | 28.46 | 28.52 | 116,228 | -1.52(-5.04%) |
Nov 13, 2008 | 28.18 | 30.04 | 26.79 | 30.03 | 706,112 | +1.66(+5.86%) |
Nov 12, 2008 | 29.24 | 29.43 | 28.30 | 28.37 | 337,473 | -1.45(-4.85%) |
Nov 11, 2008 | 30.18 | 30.41 | 29.42 | 29.82 | 295,111 | -0.68(-2.24%) |
Nov 10, 2008 | 31.78 | 31.79 | 30.15 | 30.50 | 377,020 | -0.55(-1.76%) |
Nov 07, 2008 | 30.67 | 31.21 | 30.42 | 31.04 | 508,035 | +0.71(+2.34%) |
Nov 06, 2008 | 31.60 | 31.76 | 30.20 | 30.33 | 485,049 | -1.69(-5.27%) |
Nov 05, 2008 | 33.40 | 33.49 | 31.94 | 32.02 | 890,296 | -1.79(-5.30%) |
Nov 04, 2008 | 33.35 | 33.88 | 32.91 | 33.82 | 631,019 | +1.11(+3.39%) |
Nov 03, 2008 | 32.80 | 33.10 | 32.50 | 32.71 | 489,066 | -0.25(-0.76%) |
Oct 31, 2008 | 32.31 | 33.41 | 32.10 | 32.96 | 315,270 | +0.29(+0.90%) |
Oct 30, 2008 | 32.79 | 33.02 | 32.01 | 32.66 | 337,230 | +0.67(+2.08%) |
Oct 29, 2008 | 31.91 | 32.96 | 31.60 | 32.00 | 213,544 | -0.07(-0.21%) |
Oct 28, 2008 | 30.01 | 32.09 | 29.24 | 32.06 | 252,598 | +3.00(+10.33%) |
Oct 27, 2008 | 29.43 | 30.44 | 29.01 | 29.06 | 275,565 | -0.78(-2.61%) |
Oct 24, 2008 | 29.20 | 30.54 | 28.68 | 29.84 | 233,911 | -0.88(-2.87%) |
Oct 23, 2008 | 31.11 | 31.37 | 29.30 | 30.72 | 565,122 | -0.24(-0.78%) |
Oct 22, 2008 | 31.85 | 32.03 | 30.09 | 30.97 | 210,625 | -1.29(-4.00%) |
Oct 21, 2008 | 33.74 | 33.78 | 32.23 | 32.26 | 296,600 | -1.80(-5.30%) |
Oct 20, 2008 | 33.80 | 34.10 | 32.66 | 34.06 | 93,163 | +1.03(+3.13%) |
Oct 17, 2008 | 32.65 | 34.46 | 32.17 | 33.03 | 446,538 | -0.08(-0.24%) |
Oct 16, 2008 | 31.80 | 33.11 | 30.14 | 33.11 | 244,662 | +1.58(+5.00%) |
Oct 15, 2008 | 33.75 | 33.85 | 31.53 | 31.53 | 227,640 | -2.72(-7.94%) |
Oct 14, 2008 | 37.64 | 37.64 | 33.79 | 34.25 | 213,980 | -1.39(-3.91%) |
Oct 13, 2008 | 33.73 | 35.79 | 33.17 | 35.64 | 286,983 | +3.52(+10.97%) |
Oct 10, 2008 | 31.20 | 33.12 | 29.74 | 32.12 | 394,119 | -0.31(-0.96%) |
Oct 09, 2008 | 33.69 | 34.44 | 31.88 | 32.43 | 206,136 | -0.84(-2.52%) |
Oct 08, 2008 | 32.76 | 34.66 | 32.46 | 33.27 | 227,333 | -0.28(-0.83%) |
Oct 07, 2008 | 36.07 | 36.14 | 33.55 | 33.55 | 225,532 | -2.20(-6.15%) |
Oct 06, 2008 | 36.36 | 36.39 | 34.11 | 35.75 | 264,785 | -1.44(-3.86%) |
Oct 03, 2008 | 38.27 | 39.06 | 37.18 | 37.18 | 148,605 | -0.48(-1.26%) |
Oct 02, 2008 | 39.36 | 39.36 | 37.55 | 37.66 | 100,045 | -1.83(-4.63%) |
Oct 01, 2008 | 39.74 | 39.94 | 39.06 | 39.49 | 182,415 | -0.68(-1.70%) |
Sep 30, 2008 | 38.55 | 40.29 | 38.55 | 40.17 | 231,026 | +1.48(+3.83%) |
Sep 29, 2008 | 40.69 | 41.21 | 38.39 | 38.69 | 275,977 | -3.36(-7.99%) |
Sep 26, 2008 | 40.92 | 42.06 | 40.91 | 42.05 | 0 | +0.13(+0.31%) |
Sep 25, 2008 | 41.10 | 42.34 | 41.10 | 41.92 | 172,522 | +0.74(+1.79%) |
Sep 24, 2008 | 40.80 | 41.55 | 40.80 | 41.18 | 245,786 | +0.15(+0.37%) |
Sep 23, 2008 | 41.60 | 42.16 | 40.89 | 41.03 | 219,316 | -0.33(-0.79%) |
Sep 22, 2008 | 43.50 | 43.50 | 41.28 | 41.36 | 211,377 | -1.55(-3.61%) |
Sep 19, 2008 | 49.35 | 49.35 | 41.14 | 42.91 | 0 | +1.28(+3.08%) |
Sep 18, 2008 | 40.34 | 41.79 | 39.46 | 41.62 | 350,577 | +1.60(+4.00%) |
Sep 17, 2008 | 41.49 | 41.63 | 39.99 | 40.02 | 180,668 | -1.89(-4.50%) |
Sep 16, 2008 | 41.55 | 42.36 | 40.69 | 41.91 | 237,827 | +0.08(+0.18%) |
Sep 15, 2008 | 41.99 | 43.06 | 41.83 | 41.83 | 322,249 | -1.52(-3.51%) |
Sep 12, 2008 | 42.90 | 43.45 | 42.59 | 43.36 | 113,812 | +0.04(+0.09%) |
Sep 11, 2008 | 42.47 | 43.36 | 42.14 | 43.32 | 150,510 | +0.44(+1.02%) |
Sep 10, 2008 | 43.04 | 43.25 | 42.73 | 42.88 | 44,711 | +0.33(+0.77%) |
Sep 09, 2008 | 43.57 | 43.94 | 42.55 | 42.55 | 101,153 | -1.00(-2.31%) |
Sep 08, 2008 | 43.83 | 44.20 | 42.84 | 43.55 | 139,485 | +0.27(+0.62%) |
Sep 05, 2008 | 43.07 | 43.55 | 42.71 | 43.29 | 0 | -0.07(-0.16%) |
Sep 04, 2008 | 44.52 | 44.52 | 43.36 | 43.36 | 237,765 | -1.52(-3.40%) |
Sep 03, 2008 | 45.53 | 45.53 | 44.58 | 44.88 | 91,712 | -0.71(-1.56%) |
Sep 02, 2008 | 46.91 | 46.97 | 45.43 | 45.59 | 69,477 | -0.68(-1.46%) |
Aug 29, 2008 | 46.59 | 46.71 | 46.05 | 46.26 | 139,317 | -0.93(-1.96%) |
Aug 28, 2008 | 47.09 | 47.28 | 46.94 | 47.19 | 168,865 | +0.24(+0.52%) |
Aug 27, 2008 | 46.96 | 47.05 | 45.95 | 46.95 | 120,280 | +0.59(+1.27%) |
Aug 26, 2008 | 46.56 | 46.62 | 46.07 | 46.36 | 71,549 | -0.20(-0.43%) |
Aug 25, 2008 | 47.02 | 47.23 | 46.46 | 46.56 | 210,478 | -0.79(-1.66%) |
Aug 22, 2008 | 47.10 | 47.49 | 47.00 | 47.35 | 63,515 | +0.62(+1.33%) |
Aug 21, 2008 | 46.60 | 46.83 | 46.26 | 46.72 | 499,087 | -0.16(-0.35%) |
Aug 20, 2008 | 47.10 | 47.29 | 46.59 | 46.89 | 454,018 | -0.08(-0.17%) |
Aug 19, 2008 | 47.13 | 47.30 | 46.55 | 46.97 | 769,286 | -0.46(-0.97%) |
Aug 18, 2008 | 47.94 | 48.20 | 47.10 | 47.42 | 433,799 | -0.62(-1.30%) |
Aug 15, 2008 | 48.14 | 48.30 | 47.81 | 48.05 | 0 | +0.05(+0.11%) |
Aug 14, 2008 | 47.42 | 48.24 | 47.42 | 48.00 | 190,813 | +0.39(+0.82%) |
Aug 13, 2008 | 47.74 | 47.94 | 47.26 | 47.61 | 118,960 | -0.10(-0.22%) |
Aug 12, 2008 | 47.38 | 47.94 | 47.38 | 47.71 | 243,299 | -0.03(-0.07%) |
Aug 11, 2008 | 47.44 | 48.24 | 47.20 | 47.74 | 302,538 | +0.38(+0.80%) |
Aug 08, 2008 | 46.37 | 47.46 | 46.37 | 47.36 | 263,638 | +0.97(+2.09%) |
Aug 07, 2008 | 46.18 | 46.90 | 46.05 | 46.39 | 137,451 | -0.05(-0.11%) |
Aug 06, 2008 | 46.01 | 46.57 | 45.55 | 46.45 | 80,035 | +0.64(+1.39%) |
Aug 05, 2008 | 45.16 | 45.84 | 44.96 | 45.81 | 179,759 | +1.10(+2.47%) |
Aug 04, 2008 | 44.91 | 45.02 | 44.57 | 44.71 | 137,118 | -0.22(-0.48%) |
Aug 01, 2008 | 45.29 | 45.29 | 44.36 | 44.92 | 178,646 | -0.16(-0.35%) |
Jul 31, 2008 | 44.96 | 45.75 | 44.96 | 45.08 | 254,257 | -0.32(-0.71%) |
Jul 30, 2008 | 45.54 | 45.59 | 44.89 | 45.40 | 179,545 | +0.22(+0.48%) |
Jul 29, 2008 | 45.18 | 45.28 | 44.42 | 45.18 | 152,954 | +0.86(+1.93%) |
Jul 28, 2008 | 45.33 | 45.33 | 44.15 | 44.33 | 81,666 | -0.78(-1.73%) |
Jul 25, 2008 | 44.73 | 45.19 | 44.56 | 45.10 | 235,706 | +0.55(+1.22%) |
Jul 24, 2008 | 45.70 | 45.70 | 44.47 | 44.56 | 276,482 | -0.87(-1.92%) |
Jul 23, 2008 | 45.10 | 45.85 | 44.85 | 45.43 | 164,745 | +0.61(+1.35%) |
Jul 22, 2008 | 44.16 | 44.83 | 43.96 | 44.83 | 217,302 | +0.03(+0.08%) |
Jul 21, 2008 | 45.25 | 45.26 | 44.58 | 44.79 | 160,777 | -0.23(-0.52%) |
Jul 18, 2008 | 45.16 | 45.21 | 44.64 | 45.03 | 173,512 | -0.69(-1.51%) |
Jul 17, 2008 | 45.16 | 45.88 | 44.83 | 45.72 | 222,024 | +0.74(+1.66%) |
Jul 16, 2008 | 43.92 | 44.99 | 43.64 | 44.97 | 195,467 | +1.01(+2.30%) |
Jul 15, 2008 | 43.35 | 44.61 | 43.01 | 43.96 | 260,234 | +0.30(+0.69%) |
Jul 14, 2008 | 44.83 | 44.83 | 43.66 | 43.66 | 122,421 | -0.71(-1.60%) |
Jul 11, 2008 | 44.33 | 45.00 | 43.68 | 44.37 | 74,255 | -0.41(-0.90%) |
Jul 10, 2008 | 44.15 | 44.89 | 43.95 | 44.78 | 238,763 | +0.50(+1.13%) |
Jul 09, 2008 | 45.57 | 45.57 | 44.21 | 44.27 | 234,557 | -1.30(-2.85%) |
Jul 08, 2008 | 44.99 | 45.62 | 44.70 | 45.57 | 336,904 | +0.46(+1.02%) |
Jul 07, 2008 | 45.31 | 45.77 | 44.52 | 45.11 | 242,842 | +0.20(+0.44%) |
Jul 04, 2008 | 45.19 | 45.19 | 44.47 | 44.91 | 185,636 | +0.00(+0.00%) |
Jul 03, 2008 | 45.19 | 45.19 | 44.47 | 44.91 | 185,636 | -0.06(-0.13%) |
Jul 02, 2008 | 45.89 | 46.07 | 44.95 | 44.97 | 143,302 | -0.79(-1.72%) |
Jul 01, 2008 | 45.02 | 45.89 | 44.58 | 45.76 | 309,999 | +0.09(+0.20%) |
Jun 30, 2008 | 46.03 | 46.33 | 45.67 | 45.67 | 181,975 | -0.45(-0.96%) |
Jun 27, 2008 | 46.26 | 46.36 | 45.54 | 46.12 | 175,347 | -0.21(-0.46%) |
Jun 26, 2008 | 47.28 | 47.29 | 46.29 | 46.33 | 141,615 | -1.59(-3.33%) |
Jun 25, 2008 | 47.45 | 48.42 | 47.44 | 47.93 | 280,155 | +0.70(+1.48%) |
Jun 24, 2008 | 47.14 | 47.79 | 46.88 | 47.23 | 73,734 | -0.31(-0.66%) |
Jun 23, 2008 | 48.00 | 48.09 | 47.37 | 47.54 | 46,536 | -0.08(-0.16%) |
Jun 20, 2008 | 48.70 | 48.70 | 47.31 | 47.61 | 50,386 | -1.40(-2.85%) |
Jun 19, 2008 | 48.30 | 49.29 | 47.98 | 49.01 | 58,246 | +0.56(+1.15%) |
Jun 18, 2008 | 48.63 | 48.84 | 48.26 | 48.45 | 61,271 | -0.61(-1.25%) |
Jun 17, 2008 | 49.56 | 49.56 | 49.02 | 49.07 | 36,666 | -0.25(-0.51%) |
Jun 16, 2008 | 48.77 | 49.49 | 48.77 | 49.32 | 47,967 | +0.41(+0.83%) |
Jun 13, 2008 | 48.47 | 49.22 | 48.28 | 48.91 | 32,606 | +0.78(+1.62%) |
Jun 12, 2008 | 48.13 | 48.52 | 47.78 | 48.13 | 52,211 | +0.41(+0.85%) |
Jun 11, 2008 | 48.94 | 48.94 | 47.71 | 47.73 | 83,930 | -1.20(-2.46%) |
Jun 10, 2008 | 48.91 | 49.28 | 48.47 | 48.93 | 237,885 | -0.20(-0.41%) |
Jun 09, 2008 | 49.39 | 49.39 | 48.42 | 49.13 | 60,349 | -0.17(-0.35%) |
Jun 06, 2008 | 50.21 | 50.32 | 49.30 | 49.30 | 98,702 | -1.35(-2.67%) |
Jun 05, 2008 | 50.13 | 50.72 | 49.81 | 50.65 | 80,072 | +0.88(+1.77%) |
Jun 04, 2008 | 49.23 | 50.08 | 49.23 | 49.77 | 56,049 | +0.29(+0.59%) |
Jun 03, 2008 | 49.80 | 50.12 | 49.05 | 49.48 | 104,166 | -0.06(-0.12%) |
Jun 02, 2008 | 50.13 | 50.13 | 49.17 | 49.53 | 69,739 | -0.64(-1.28%) |
May 30, 2008 | 50.15 | 50.45 | 50.06 | 50.18 | 61,121 | +0.24(+0.49%) |
May 29, 2008 | 49.54 | 50.11 | 49.50 | 49.93 | 27,683 | +0.44(+0.89%) |
May 28, 2008 | 49.55 | 49.55 | 49.05 | 49.49 | 38,467 | +0.27(+0.55%) |
May 27, 2008 | 48.49 | 49.29 | 48.40 | 49.23 | 81,347 | +0.87(+1.81%) |
May 26, 2008 | 48.45 | 48.54 | 48.05 | 48.35 | 0 | +0.00(+0.00%) |
May 23, 2008 | 48.45 | 48.54 | 48.05 | 48.35 | 100,296 | -0.27(-0.56%) |
May 22, 2008 | 48.48 | 48.90 | 48.38 | 48.62 | 88,644 | +0.21(+0.44%) |
May 21, 2008 | 49.35 | 49.45 | 48.32 | 48.41 | 82,517 | -0.93(-1.88%) |
May 20, 2008 | 49.45 | 49.61 | 48.99 | 49.34 | 65,887 | -0.62(-1.25%) |
May 19, 2008 | 50.18 | 50.67 | 49.72 | 49.96 | 69,099 | -0.25(-0.50%) |
May 16, 2008 | 50.32 | 50.32 | 49.64 | 50.21 | 43,925 | +0.03(+0.07%) |
May 15, 2008 | 49.27 | 50.21 | 49.19 | 50.18 | 90,580 | +0.99(+2.01%) |
May 14, 2008 | 49.37 | 49.89 | 49.18 | 49.19 | 70,551 | +0.17(+0.35%) |
May 13, 2008 | 48.90 | 49.16 | 48.63 | 49.02 | 43,615 | +0.07(+0.14%) |
May 12, 2008 | 48.49 | 49.08 | 48.34 | 48.95 | 20,756 | +0.59(+1.22%) |
May 09, 2008 | 48.16 | 48.55 | 48.07 | 48.36 | 17,432 | -0.22(-0.45%) |
May 08, 2008 | 48.54 | 48.77 | 48.22 | 48.58 | 32,369 | +0.36(+0.75%) |
May 07, 2008 | 49.53 | 49.53 | 48.19 | 48.21 | 73,824 | -1.13(-2.30%) |
May 06, 2008 | 48.26 | 49.35 | 48.05 | 49.35 | 64,051 | +0.89(+1.83%) |
May 05, 2008 | 48.73 | 48.90 | 48.31 | 48.46 | 95,457 | -0.15(-0.31%) |
May 02, 2008 | 49.13 | 49.13 | 48.27 | 48.61 | 93,578 | -0.19(-0.39%) |
May 01, 2008 | 47.41 | 48.80 | 47.40 | 48.80 | 96,253 | +1.62(+3.44%) |
Apr 30, 2008 | 47.85 | 48.21 | 47.14 | 47.17 | 116,805 | -0.52(-1.09%) |
Apr 29, 2008 | 47.33 | 47.81 | 47.29 | 47.69 | 82,708 | +0.37(+0.79%) |
Apr 28, 2008 | 47.50 | 47.63 | 47.30 | 47.32 | 72,257 | -0.14(-0.29%) |
Apr 25, 2008 | 47.88 | 47.88 | 46.89 | 47.46 | 108,126 | -0.47(-0.97%) |
Apr 24, 2008 | 47.31 | 48.34 | 47.03 | 47.92 | 58,004 | +0.64(+1.36%) |
Apr 23, 2008 | 47.10 | 47.51 | 46.87 | 47.28 | 181,904 | +0.53(+1.14%) |
Apr 22, 2008 | 47.12 | 47.12 | 46.39 | 46.75 | 48,907 | -0.60(-1.26%) |
Apr 21, 2008 | 46.94 | 47.40 | 46.81 | 47.35 | 62,146 | +0.42(+0.90%) |
Apr 18, 2008 | 46.91 | 47.22 | 46.56 | 46.92 | 81,604 | +1.16(+2.54%) |
Apr 17, 2008 | 45.69 | 45.76 | 45.25 | 45.76 | 49,967 | +0.09(+0.19%) |
Apr 16, 2008 | 44.84 | 45.68 | 44.81 | 45.68 | 98,297 | +1.52(+3.45%) |
Apr 15, 2008 | 44.39 | 44.39 | 43.72 | 44.15 | 52,111 | +0.00(+0.00%) |
Apr 14, 2008 | 44.30 | 44.59 | 44.13 | 44.15 | 120,570 | -0.25(-0.57%) |
Apr 11, 2008 | 45.12 | 45.18 | 44.22 | 44.40 | 2,226,346 | -1.19(-2.62%) |
Apr 10, 2008 | 45.12 | 45.88 | 45.10 | 45.60 | 72,540 | +0.56(+1.25%) |
Apr 09, 2008 | 45.28 | 45.30 | 44.74 | 45.03 | 43,431 | -0.27(-0.59%) |
Apr 08, 2008 | 45.25 | 45.49 | 45.04 | 45.30 | 57,062 | -0.23(-0.49%) |
Apr 07, 2008 | 46.07 | 46.13 | 45.47 | 45.53 | 113,153 | -0.16(-0.34%) |
Apr 04, 2008 | 45.67 | 46.07 | 45.27 | 45.68 | 79,046 | +0.02(+0.04%) |
Apr 03, 2008 | 45.21 | 45.84 | 45.04 | 45.67 | 69,098 | +0.08(+0.17%) |
Apr 02, 2008 | 45.81 | 46.00 | 45.23 | 45.59 | 74,735 | +0.03(+0.06%) |
Apr 01, 2008 | 44.73 | 45.68 | 44.63 | 45.56 | 71,161 | +1.51(+3.42%) |
Mar 31, 2008 | 43.94 | 44.33 | 43.76 | 44.06 | 69,346 | +0.15(+0.34%) |
Mar 28, 2008 | 44.37 | 44.65 | 43.80 | 43.91 | 59,487 | -0.28(-0.63%) |
Mar 27, 2008 | 44.86 | 44.86 | 44.05 | 44.19 | 62,375 | -0.76(-1.69%) |
Mar 26, 2008 | 45.36 | 45.36 | 44.75 | 44.95 | 106,269 | -0.49(-1.09%) |
Mar 25, 2008 | 45.44 | 45.71 | 45.16 | 45.44 | 153,166 | +0.10(+0.23%) |
Mar 24, 2008 | 44.45 | 45.69 | 44.45 | 45.34 | 100,524 | +1.41(+3.21%) |
Mar 21, 2008 | 43.29 | 44.14 | 43.29 | 43.93 | 88,827 | +0.00(+0.00%) |
Mar 20, 2008 | 43.29 | 44.14 | 43.29 | 43.93 | 88,827 | +0.39(+0.89%) |
Mar 19, 2008 | 45.33 | 45.33 | 43.50 | 43.54 | 74,850 | -1.02(-2.28%) |
Mar 18, 2008 | 43.76 | 44.62 | 43.48 | 44.56 | 205,261 | +1.52(+3.52%) |
Mar 17, 2008 | 42.20 | 43.32 | 42.00 | 43.04 | 100,509 | -0.16(-0.38%) |
Mar 14, 2008 | 44.31 | 44.39 | 42.84 | 43.21 | 138,970 | -0.85(-1.93%) |
Mar 13, 2008 | 43.46 | 44.37 | 43.09 | 44.06 | 164,775 | +0.11(+0.26%) |
Mar 12, 2008 | 44.34 | 44.73 | 43.94 | 43.94 | 64,953 | -0.17(-0.39%) |
Mar 11, 2008 | 43.40 | 44.12 | 43.05 | 44.12 | 154,899 | +1.38(+3.22%) |
Mar 10, 2008 | 43.27 | 43.48 | 42.73 | 42.74 | 253,643 | -0.42(-0.98%) |
Mar 07, 2008 | 42.85 | 43.76 | 42.68 | 43.16 | 203,875 | -0.05(-0.12%) |
Mar 06, 2008 | 44.52 | 44.52 | 43.16 | 43.22 | 106,269 | -0.83(-1.89%) |
Mar 05, 2008 | 43.84 | 44.37 | 43.67 | 44.05 | 239,915 | +0.34(+0.77%) |
Mar 04, 2008 | 43.16 | 43.80 | 42.87 | 43.71 | 164,371 | +0.16(+0.36%) |
Mar 03, 2008 | 43.94 | 43.94 | 43.24 | 43.55 | 100,494 | -0.30(-0.68%) |
Feb 29, 2008 | 44.45 | 44.52 | 43.73 | 43.85 | 93,949 | -1.05(-2.34%) |
Feb 28, 2008 | 45.07 | 45.31 | 44.75 | 44.91 | 112,980 | -0.43(-0.95%) |
Feb 27, 2008 | 44.83 | 45.55 | 44.74 | 45.34 | 126,845 | +0.29(+0.65%) |
Feb 26, 2008 | 44.41 | 45.35 | 44.20 | 45.04 | 113,202 | +0.46(+1.03%) |
Feb 25, 2008 | 44.30 | 44.73 | 44.03 | 44.58 | 195,385 | +0.38(+0.86%) |
Feb 22, 2008 | 44.25 | 44.33 | 43.48 | 44.20 | 146,582 | +0.11(+0.26%) |
Feb 21, 2008 | 44.85 | 45.13 | 44.01 | 44.09 | 105,254 | -0.23(-0.53%) |
Feb 20, 2008 | 43.78 | 44.68 | 43.78 | 44.33 | 143,232 | +0.42(+0.97%) |
Feb 19, 2008 | 44.93 | 45.16 | 43.80 | 43.90 | 107,132 | -0.39(-0.88%) |
Feb 18, 2008 | 44.16 | 44.49 | 44.04 | 44.29 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 44.16 | 44.49 | 44.04 | 44.29 | 100,264 | -0.22(-0.49%) |
Feb 14, 2008 | 45.52 | 45.52 | 44.51 | 44.51 | 83,843 | -0.92(-2.02%) |
Feb 13, 2008 | 44.92 | 45.53 | 44.84 | 45.42 | 57,639 | +1.06(+2.38%) |
Feb 12, 2008 | 44.49 | 44.96 | 44.14 | 44.37 | 74,010 | -0.05(-0.12%) |
Feb 11, 2008 | 43.97 | 44.54 | 43.93 | 44.42 | 62,536 | +0.56(+1.28%) |
Feb 08, 2008 | 43.56 | 44.13 | 43.49 | 43.86 | 75,081 | +0.50(+1.16%) |
Feb 07, 2008 | 43.20 | 44.00 | 42.72 | 43.36 | 262,814 | -0.13(-0.30%) |
Feb 06, 2008 | 44.49 | 44.60 | 43.42 | 43.49 | 110,774 | -0.64(-1.44%) |
Feb 05, 2008 | 44.78 | 44.92 | 44.10 | 44.12 | 101,613 | -1.34(-2.94%) |
Feb 04, 2008 | 46.39 | 46.39 | 45.44 | 45.46 | 91,253 | -0.73(-1.57%) |
Feb 01, 2008 | 45.84 | 46.23 | 45.32 | 46.19 | 84,972 | +1.00(+2.22%) |
Jan 31, 2008 | 44.65 | 45.94 | 44.31 | 45.18 | 161,616 | +0.55(+1.24%) |
Jan 30, 2008 | 44.99 | 45.81 | 44.63 | 44.63 | 175,460 | -0.42(-0.94%) |
Jan 29, 2008 | 45.05 | 45.14 | 44.62 | 45.05 | 100,424 | +0.10(+0.21%) |
Jan 28, 2008 | 44.45 | 45.02 | 44.36 | 44.96 | 82,358 | +0.17(+0.37%) |
Jan 25, 2008 | 46.73 | 46.73 | 44.73 | 44.79 | 160,212 | -0.81(-1.79%) |
Jan 24, 2008 | 44.61 | 45.61 | 44.52 | 45.61 | 118,611 | +1.52(+3.44%) |
Jan 23, 2008 | 42.63 | 44.21 | 41.85 | 44.09 | 219,451 | -0.03(-0.06%) |
Jan 22, 2008 | 46.00 | 46.00 | 42.75 | 44.12 | 180,162 | -1.12(-2.47%) |
Jan 21, 2008 | 45.66 | 46.18 | 45.17 | 45.23 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 45.66 | 46.18 | 45.17 | 45.23 | 455,481 | -0.04(-0.10%) |
Jan 17, 2008 | 46.43 | 46.50 | 45.13 | 45.28 | 147,737 | -0.82(-1.78%) |
Jan 16, 2008 | 46.16 | 46.81 | 45.45 | 46.10 | 297,727 | -0.88(-1.88%) |
Jan 15, 2008 | 47.54 | 47.70 | 46.79 | 46.98 | 115,568 | -0.92(-1.92%) |
Jan 14, 2008 | 47.61 | 48.19 | 47.59 | 47.90 | 117,970 | +1.00(+2.13%) |
Jan 11, 2008 | 47.62 | 47.62 | 46.65 | 46.90 | 112,634 | -1.03(-2.15%) |
Jan 10, 2008 | 47.31 | 48.22 | 47.23 | 47.94 | 184,065 | +0.18(+0.38%) |
Jan 09, 2008 | 47.02 | 47.75 | 46.53 | 47.75 | 196,829 | +1.01(+2.17%) |
Jan 08, 2008 | 48.32 | 48.71 | 46.74 | 46.74 | 376,158 | -1.48(-3.07%) |
Jan 07, 2008 | 48.53 | 48.76 | 47.61 | 48.22 | 413,155 | -0.45(-0.92%) |
Jan 04, 2008 | 50.28 | 50.28 | 48.57 | 48.67 | 133,096 | -2.16(-4.24%) |
Jan 03, 2008 | 50.78 | 51.22 | 50.59 | 50.83 | 95,767 | -0.26(-0.51%) |
Jan 02, 2008 | 52.63 | 52.63 | 50.77 | 51.09 | 275,954 | -0.96(-1.85%) |