Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 33.75 | 35.14 | 33.75 | 34.61 | 82,631 | +0.61(+1.80%) |
Oct 30, 2008 | 34.08 | 34.10 | 33.28 | 33.99 | 193,639 | +1.07(+3.26%) |
Oct 29, 2008 | 32.67 | 33.88 | 32.67 | 32.92 | 52,059 | +0.26(+0.81%) |
Oct 28, 2008 | 31.82 | 32.65 | 30.60 | 32.65 | 33,622 | +1.27(+4.04%) |
Oct 27, 2008 | 32.46 | 32.46 | 31.38 | 31.38 | 16,313 | -1.00(-3.08%) |
Oct 24, 2008 | 31.64 | 32.75 | 31.64 | 32.38 | 61,851 | -1.06(-3.16%) |
Oct 23, 2008 | 33.96 | 33.97 | 31.93 | 33.44 | 71,600 | +0.21(+0.64%) |
Oct 22, 2008 | 34.87 | 34.87 | 32.73 | 33.23 | 23,817 | -1.57(-4.50%) |
Oct 21, 2008 | 35.78 | 35.78 | 34.76 | 34.79 | 75,961 | -0.33(-0.95%) |
Oct 20, 2008 | 34.95 | 35.13 | 34.10 | 35.13 | 55,379 | +1.02(+2.99%) |
Oct 17, 2008 | 33.27 | 35.32 | 33.27 | 34.11 | 66,362 | +0.04(+0.12%) |
Oct 16, 2008 | 32.82 | 34.06 | 31.94 | 34.06 | 29,242 | +1.43(+4.38%) |
Oct 15, 2008 | 34.90 | 34.90 | 32.63 | 32.63 | 82,159 | -2.53(-7.20%) |
Oct 14, 2008 | 37.30 | 37.30 | 34.51 | 35.17 | 63,512 | +0.65(+1.88%) |
Oct 13, 2008 | 34.07 | 34.53 | 33.02 | 34.52 | 106,017 | +3.25(+10.38%) |
Oct 10, 2008 | 30.89 | 32.18 | 29.56 | 31.27 | 112,545 | -1.48(-4.51%) |
Oct 09, 2008 | 36.51 | 36.51 | 32.08 | 32.75 | 48,944 | -2.71(-7.64%) |
Oct 08, 2008 | 34.46 | 35.71 | 34.46 | 35.46 | 35,180 | -0.30(-0.84%) |
Oct 07, 2008 | 37.88 | 37.88 | 35.08 | 35.76 | 13,743 | -1.08(-2.93%) |
Oct 06, 2008 | 35.77 | 38.05 | 35.23 | 36.84 | 42,783 | -1.54(-4.02%) |
Oct 03, 2008 | 38.81 | 39.08 | 38.38 | 38.38 | 2,911 | -0.44(-1.13%) |
Oct 02, 2008 | 39.17 | 39.94 | 38.78 | 38.82 | 17,654 | -1.07(-2.69%) |
Oct 01, 2008 | 39.43 | 39.91 | 39.43 | 39.89 | 15,516 | +0.12(+0.31%) |
Sep 30, 2008 | 39.27 | 39.77 | 38.99 | 39.77 | 60,541 | +0.66(+1.68%) |
Sep 29, 2008 | 41.51 | 41.51 | 38.61 | 39.11 | 79,058 | -1.63(-4.00%) |
Sep 26, 2008 | 40.28 | 40.80 | 40.27 | 40.74 | 0 | +0.14(+0.34%) |
Sep 25, 2008 | 40.76 | 40.89 | 40.38 | 40.60 | 16,487 | +0.64(+1.59%) |
Sep 24, 2008 | 40.07 | 40.33 | 39.86 | 39.97 | 14,516 | -0.77(-1.90%) |
Sep 23, 2008 | 41.32 | 41.32 | 40.54 | 40.74 | 36,493 | +0.28(+0.68%) |
Sep 22, 2008 | 41.04 | 41.30 | 40.42 | 40.46 | 18,797 | -0.90(-2.18%) |
Sep 19, 2008 | 41.79 | 42.03 | 38.64 | 41.36 | 0 | +0.67(+1.66%) |
Sep 18, 2008 | 39.58 | 40.81 | 39.58 | 40.69 | 29,504 | +0.93(+2.33%) |
Sep 17, 2008 | 38.03 | 41.02 | 38.03 | 39.77 | 46,837 | -1.44(-3.50%) |
Sep 16, 2008 | 39.72 | 41.21 | 37.27 | 41.21 | 24,529 | +0.19(+0.45%) |
Sep 15, 2008 | 40.24 | 41.57 | 40.24 | 41.02 | 17,575 | -0.77(-1.84%) |
Sep 12, 2008 | 41.71 | 41.83 | 41.64 | 41.79 | 38,251 | -0.10(-0.23%) |
Sep 11, 2008 | 40.57 | 41.89 | 40.57 | 41.89 | 13,772 | +0.44(+1.06%) |
Sep 10, 2008 | 41.33 | 41.70 | 41.33 | 41.45 | 8,190 | +0.06(+0.14%) |
Sep 09, 2008 | 42.29 | 42.46 | 41.40 | 41.40 | 9,727 | -0.86(-2.04%) |
Sep 08, 2008 | 42.74 | 42.83 | 41.92 | 42.26 | 30,689 | +0.63(+1.52%) |
Sep 05, 2008 | 41.24 | 41.68 | 41.14 | 41.62 | 0 | -0.11(-0.27%) |
Sep 04, 2008 | 41.82 | 42.13 | 41.67 | 41.74 | 24,257 | -0.60(-1.41%) |
Sep 03, 2008 | 42.38 | 42.40 | 42.18 | 42.34 | 25,642 | -0.18(-0.43%) |
Sep 02, 2008 | 43.21 | 43.21 | 42.35 | 42.52 | 17,672 | +0.42(+1.00%) |
Aug 29, 2008 | 42.57 | 42.59 | 42.09 | 42.10 | 15,611 | -0.50(-1.18%) |
Aug 28, 2008 | 41.80 | 42.60 | 41.80 | 42.60 | 18,121 | +0.44(+1.04%) |
Aug 27, 2008 | 41.90 | 42.25 | 41.90 | 42.16 | 6,750 | -0.11(-0.25%) |
Aug 26, 2008 | 42.55 | 42.55 | 42.17 | 42.27 | 5,654 | -0.06(-0.15%) |
Aug 25, 2008 | 43.21 | 43.21 | 42.19 | 42.33 | 29,545 | -0.52(-1.21%) |
Aug 22, 2008 | 42.47 | 42.92 | 42.42 | 42.85 | 8,477 | +0.91(+2.17%) |
Aug 21, 2008 | 41.61 | 42.03 | 41.58 | 41.94 | 9,565 | -0.13(-0.31%) |
Aug 20, 2008 | 42.18 | 42.31 | 41.83 | 42.07 | 22,823 | -0.20(-0.48%) |
Aug 19, 2008 | 42.42 | 42.64 | 42.15 | 42.27 | 21,821 | -0.38(-0.89%) |
Aug 18, 2008 | 43.17 | 43.46 | 42.48 | 42.66 | 21,539 | -0.61(-1.41%) |
Aug 15, 2008 | 43.32 | 43.41 | 43.17 | 43.26 | 0 | +0.28(+0.66%) |
Aug 14, 2008 | 42.64 | 43.29 | 42.64 | 42.98 | 564,726 | +0.30(+0.70%) |
Aug 13, 2008 | 42.74 | 43.04 | 42.52 | 42.68 | 89,434 | -0.24(-0.55%) |
Aug 12, 2008 | 43.82 | 43.82 | 42.80 | 42.91 | 17,070 | -0.19(-0.43%) |
Aug 11, 2008 | 43.00 | 43.28 | 42.70 | 43.10 | 33,819 | +0.44(+1.03%) |
Aug 08, 2008 | 41.85 | 42.73 | 41.85 | 42.66 | 1,093,365 | +0.97(+2.34%) |
Aug 07, 2008 | 42.28 | 42.43 | 41.64 | 41.69 | 9,001 | -0.89(-2.10%) |
Aug 06, 2008 | 42.70 | 42.73 | 42.08 | 42.58 | 22,905 | +0.40(+0.94%) |
Aug 05, 2008 | 41.19 | 42.25 | 41.19 | 42.18 | 661,577 | +0.83(+2.00%) |
Aug 04, 2008 | 41.43 | 41.58 | 40.94 | 41.36 | 46,638 | +0.32(+0.77%) |
Aug 01, 2008 | 40.76 | 41.15 | 40.76 | 41.04 | 346,643 | +0.12(+0.30%) |
Jul 31, 2008 | 40.23 | 41.29 | 40.23 | 40.92 | 499,580 | +0.19(+0.48%) |
Jul 30, 2008 | 40.60 | 41.21 | 40.44 | 40.72 | 54,752 | -0.28(-0.69%) |
Jul 29, 2008 | 41.01 | 41.37 | 40.76 | 41.01 | 15,573 | +0.16(+0.40%) |
Jul 28, 2008 | 42.01 | 42.01 | 40.83 | 40.85 | 378,735 | -0.74(-1.78%) |
Jul 25, 2008 | 41.58 | 41.67 | 41.35 | 41.58 | 255,508 | +0.29(+0.71%) |
Jul 24, 2008 | 41.50 | 41.75 | 41.26 | 41.29 | 16,805 | -0.26(-0.62%) |
Jul 23, 2008 | 41.90 | 41.90 | 41.38 | 41.55 | 68,043 | +0.29(+0.71%) |
Jul 22, 2008 | 40.93 | 41.35 | 38.35 | 41.26 | 26,783 | +0.11(+0.28%) |
Jul 21, 2008 | 42.19 | 42.19 | 40.93 | 41.15 | 296,630 | -0.62(-1.50%) |
Jul 18, 2008 | 42.39 | 42.39 | 41.62 | 41.77 | 16,847 | +0.11(+0.27%) |
Jul 17, 2008 | 41.38 | 41.82 | 41.17 | 41.66 | 25,836 | +0.44(+1.06%) |
Jul 16, 2008 | 40.91 | 41.38 | 40.85 | 41.22 | 69,491 | +0.40(+0.97%) |
Jul 15, 2008 | 38.87 | 41.10 | 38.87 | 40.82 | 21,832 | +0.41(+1.00%) |
Jul 14, 2008 | 40.41 | 40.84 | 40.41 | 40.42 | 17,607 | -0.06(-0.14%) |
Jul 11, 2008 | 40.68 | 40.70 | 40.15 | 40.47 | 37,123 | -0.28(-0.68%) |
Jul 10, 2008 | 40.57 | 40.92 | 40.33 | 40.75 | 83,626 | +0.18(+0.44%) |
Jul 09, 2008 | 40.84 | 41.38 | 40.57 | 40.57 | 80,592 | -0.01(-0.02%) |
Jul 08, 2008 | 39.78 | 40.59 | 39.77 | 40.58 | 16,312 | +1.32(+3.37%) |
Jul 07, 2008 | 40.01 | 40.01 | 38.93 | 39.26 | 70,407 | -0.29(-0.74%) |
Jul 04, 2008 | 39.64 | 39.70 | 39.42 | 39.55 | 25,039 | +0.00(+0.00%) |
Jul 03, 2008 | 39.64 | 39.70 | 39.42 | 39.55 | 25,039 | +0.02(+0.04%) |
Jul 02, 2008 | 39.75 | 39.82 | 39.53 | 39.53 | 18,876 | +0.00(+0.00%) |
Jul 01, 2008 | 38.88 | 39.53 | 38.87 | 39.53 | 14,346 | +0.25(+0.64%) |
Jun 30, 2008 | 39.17 | 39.58 | 39.03 | 39.28 | 9,484 | +0.29(+0.75%) |
Jun 27, 2008 | 38.74 | 39.27 | 38.74 | 38.99 | 154,480 | +0.32(+0.84%) |
Jun 26, 2008 | 39.16 | 39.21 | 38.66 | 38.66 | 8,839 | -0.89(-2.26%) |
Jun 25, 2008 | 39.19 | 39.60 | 39.19 | 39.56 | 50,076 | +0.32(+0.83%) |
Jun 24, 2008 | 38.85 | 39.30 | 38.85 | 39.23 | 17,821 | +0.21(+0.54%) |
Jun 23, 2008 | 39.10 | 39.20 | 39.00 | 39.02 | 12,197 | +0.06(+0.17%) |
Jun 20, 2008 | 38.97 | 39.05 | 38.79 | 38.96 | 17,204 | -0.63(-1.60%) |
Jun 19, 2008 | 38.99 | 39.60 | 38.99 | 39.59 | 129,600 | +0.41(+1.06%) |
Jun 18, 2008 | 39.28 | 39.86 | 39.02 | 39.17 | 1,352,931 | -0.18(-0.45%) |
Jun 17, 2008 | 39.01 | 39.69 | 39.01 | 39.35 | 19,582 | +0.01(+0.02%) |
Jun 16, 2008 | 39.19 | 39.39 | 38.95 | 39.34 | 2,400 | +0.21(+0.54%) |
Jun 13, 2008 | 39.15 | 39.34 | 39.09 | 39.13 | 3,120 | +0.26(+0.67%) |
Jun 12, 2008 | 39.21 | 39.34 | 38.87 | 38.87 | 9,414 | -0.18(-0.46%) |
Jun 11, 2008 | 39.23 | 39.26 | 38.92 | 39.05 | 5,335 | -0.50(-1.27%) |
Jun 10, 2008 | 39.57 | 39.75 | 39.35 | 39.56 | 4,350 | -0.19(-0.47%) |
Jun 09, 2008 | 39.91 | 39.91 | 39.56 | 39.74 | 18,358 | -0.51(-1.27%) |
Jun 06, 2008 | 40.77 | 40.77 | 40.20 | 40.25 | 28,235 | -0.80(-1.96%) |
Jun 05, 2008 | 40.72 | 41.08 | 40.72 | 41.06 | 15,145 | +0.50(+1.23%) |
Jun 04, 2008 | 40.36 | 40.81 | 40.36 | 40.56 | 6,289 | +0.07(+0.17%) |
Jun 03, 2008 | 40.46 | 40.64 | 40.30 | 40.49 | 10,934 | +0.03(+0.08%) |
Jun 02, 2008 | 40.94 | 40.94 | 40.34 | 40.46 | 49,522 | -0.66(-1.60%) |
May 30, 2008 | 40.80 | 41.11 | 40.80 | 41.11 | 18,644 | +0.28(+0.68%) |
May 29, 2008 | 39.72 | 41.02 | 39.72 | 40.84 | 7,773 | +0.63(+1.57%) |
May 28, 2008 | 40.27 | 40.30 | 40.09 | 40.20 | 2,599 | +0.02(+0.06%) |
May 27, 2008 | 39.91 | 40.19 | 39.91 | 40.18 | 4,041 | +0.25(+0.61%) |
May 26, 2008 | 40.24 | 40.24 | 39.91 | 39.94 | 0 | +0.00(+0.00%) |
May 23, 2008 | 40.24 | 40.24 | 39.91 | 39.94 | 40,132 | -0.43(-1.07%) |
May 22, 2008 | 39.76 | 40.50 | 39.76 | 40.37 | 21,471 | +0.37(+0.93%) |
May 21, 2008 | 40.50 | 40.59 | 39.97 | 39.99 | 34,200 | -0.25(-0.63%) |
May 20, 2008 | 40.58 | 40.58 | 40.17 | 40.25 | 9,815 | -0.12(-0.30%) |
May 19, 2008 | 40.06 | 40.50 | 40.06 | 40.37 | 16,200 | +0.19(+0.46%) |
May 16, 2008 | 39.75 | 40.18 | 39.75 | 40.18 | 6,920 | +0.07(+0.16%) |
May 15, 2008 | 39.80 | 40.12 | 39.70 | 40.12 | 6,238 | +0.28(+0.70%) |
May 14, 2008 | 39.53 | 40.02 | 39.53 | 39.83 | 20,844 | +0.46(+1.16%) |
May 13, 2008 | 39.54 | 39.56 | 39.36 | 39.38 | 3,659 | -0.10(-0.25%) |
May 12, 2008 | 39.72 | 39.72 | 39.34 | 39.47 | 18,904 | +0.31(+0.79%) |
May 09, 2008 | 39.03 | 39.20 | 38.85 | 39.17 | 5,582 | -0.12(-0.31%) |
May 08, 2008 | 39.22 | 39.36 | 39.17 | 39.29 | 13,844 | -0.13(-0.33%) |
May 07, 2008 | 40.50 | 40.50 | 39.42 | 39.42 | 21,728 | -0.59(-1.48%) |
May 06, 2008 | 39.95 | 40.29 | 39.80 | 40.01 | 12,085 | -0.32(-0.78%) |
May 05, 2008 | 40.29 | 40.33 | 40.13 | 40.33 | 12,951 | -0.22(-0.54%) |
May 02, 2008 | 40.64 | 40.73 | 40.53 | 40.55 | 12,288 | -0.14(-0.34%) |
May 01, 2008 | 40.06 | 40.69 | 40.06 | 40.68 | 25,584 | +0.75(+1.87%) |
Apr 30, 2008 | 40.26 | 40.48 | 39.94 | 39.94 | 20,268 | -0.15(-0.37%) |
Apr 29, 2008 | 40.09 | 40.21 | 39.95 | 40.09 | 14,279 | -0.23(-0.58%) |
Apr 28, 2008 | 40.41 | 40.42 | 40.32 | 40.32 | 5,208 | +0.21(+0.53%) |
Apr 25, 2008 | 39.30 | 40.20 | 39.30 | 40.11 | 7,569 | +0.26(+0.65%) |
Apr 24, 2008 | 39.51 | 40.02 | 39.36 | 39.85 | 28,515 | +0.41(+1.05%) |
Apr 23, 2008 | 38.93 | 39.45 | 38.93 | 39.43 | 7,622 | +0.53(+1.36%) |
Apr 22, 2008 | 39.02 | 39.02 | 38.81 | 38.91 | 9,520 | -0.59(-1.49%) |
Apr 21, 2008 | 40.22 | 40.22 | 38.95 | 39.49 | 17,585 | -0.44(-1.11%) |
Apr 18, 2008 | 39.84 | 39.94 | 39.84 | 39.94 | 10,315 | +0.46(+1.17%) |
Apr 17, 2008 | 39.75 | 39.75 | 39.34 | 39.47 | 11,837 | -0.46(-1.16%) |
Apr 16, 2008 | 39.70 | 39.94 | 39.55 | 39.94 | 15,430 | +0.45(+1.13%) |
Apr 15, 2008 | 39.56 | 39.65 | 39.35 | 39.49 | 9,673 | -0.24(-0.59%) |
Apr 14, 2008 | 39.89 | 39.89 | 39.58 | 39.73 | 6,864 | -0.15(-0.37%) |
Apr 11, 2008 | 40.43 | 40.43 | 39.87 | 39.87 | 23,662 | -0.71(-1.75%) |
Apr 10, 2008 | 40.37 | 40.73 | 40.32 | 40.58 | 9,613 | +0.55(+1.37%) |
Apr 09, 2008 | 40.27 | 40.29 | 39.92 | 40.03 | 13,433 | -0.60(-1.48%) |
Apr 08, 2008 | 39.95 | 40.66 | 39.95 | 40.63 | 13,187 | -0.10(-0.24%) |
Apr 07, 2008 | 40.57 | 40.89 | 40.57 | 40.73 | 32,906 | +0.57(+1.41%) |
Apr 04, 2008 | 39.86 | 40.40 | 39.84 | 40.16 | 5,176 | +0.37(+0.94%) |
Apr 03, 2008 | 40.28 | 40.28 | 39.49 | 39.79 | 10,352 | +0.20(+0.51%) |
Apr 02, 2008 | 39.95 | 40.03 | 39.59 | 39.59 | 24,648 | -0.39(-0.97%) |
Apr 01, 2008 | 39.49 | 39.98 | 39.49 | 39.98 | 7,764 | +0.95(+2.43%) |
Mar 31, 2008 | 39.35 | 39.35 | 38.44 | 39.03 | 27,853 | -0.40(-1.01%) |
Mar 28, 2008 | 39.57 | 40.02 | 39.43 | 39.43 | 4,067 | -0.26(-0.65%) |
Mar 27, 2008 | 39.84 | 39.88 | 39.65 | 39.69 | 11,092 | +0.00(+0.00%) |
Mar 26, 2008 | 39.71 | 39.71 | 39.53 | 39.69 | 33,276 | -0.23(-0.57%) |
Mar 25, 2008 | 40.16 | 40.17 | 39.82 | 39.91 | 15,898 | -0.25(-0.63%) |
Mar 24, 2008 | 39.79 | 40.34 | 39.73 | 40.16 | 25,388 | +0.92(+2.34%) |
Mar 21, 2008 | 39.31 | 39.31 | 39.09 | 39.25 | 2,711 | +0.00(+0.00%) |
Mar 20, 2008 | 39.31 | 39.31 | 39.09 | 39.25 | 2,711 | +0.03(+0.08%) |
Mar 19, 2008 | 39.64 | 39.82 | 39.21 | 39.21 | 7,764 | -0.03(-0.08%) |
Mar 18, 2008 | 38.84 | 39.25 | 38.55 | 39.25 | 11,954 | +0.92(+2.41%) |
Mar 17, 2008 | 38.05 | 38.51 | 38.05 | 38.32 | 15,652 | +0.08(+0.21%) |
Mar 14, 2008 | 38.96 | 38.96 | 38.00 | 38.24 | 21,444 | -0.59(-1.53%) |
Mar 13, 2008 | 38.22 | 39.05 | 38.11 | 38.83 | 9,982 | +0.14(+0.36%) |
Mar 12, 2008 | 38.62 | 39.17 | 38.62 | 38.70 | 20,088 | +0.18(+0.46%) |
Mar 11, 2008 | 37.83 | 38.91 | 37.83 | 38.52 | 61,129 | +0.39(+1.03%) |
Mar 10, 2008 | 39.51 | 39.51 | 38.05 | 38.12 | 13,680 | -0.66(-1.70%) |
Mar 07, 2008 | 39.47 | 39.47 | 38.46 | 38.78 | 9,366 | -0.42(-1.08%) |
Mar 06, 2008 | 40.52 | 40.52 | 39.21 | 39.21 | 13,002 | -0.93(-2.32%) |
Mar 05, 2008 | 40.45 | 40.50 | 39.85 | 40.14 | 11,831 | -0.29(-0.72%) |
Mar 04, 2008 | 39.98 | 40.44 | 39.98 | 40.43 | 12,817 | -0.23(-0.56%) |
Mar 03, 2008 | 40.75 | 40.88 | 40.41 | 40.66 | 10,845 | -0.21(-0.52%) |
Feb 29, 2008 | 42.00 | 42.00 | 40.70 | 40.87 | 14,876 | -0.60(-1.45%) |
Feb 28, 2008 | 41.54 | 41.57 | 41.33 | 41.47 | 66,305 | -0.32(-0.76%) |
Feb 27, 2008 | 41.97 | 42.10 | 41.79 | 41.79 | 14,021 | -0.45(-1.08%) |
Feb 26, 2008 | 41.36 | 42.47 | 41.36 | 42.24 | 51,269 | +0.29(+0.68%) |
Feb 25, 2008 | 41.38 | 42.00 | 41.38 | 41.96 | 66,059 | +0.75(+1.83%) |
Feb 22, 2008 | 40.99 | 41.20 | 40.68 | 41.20 | 99,088 | +0.18(+0.44%) |
Feb 21, 2008 | 41.78 | 41.78 | 40.94 | 41.02 | 11,338 | -0.49(-1.17%) |
Feb 20, 2008 | 42.00 | 42.00 | 41.12 | 41.51 | 85,901 | -0.24(-0.56%) |
Feb 19, 2008 | 41.87 | 42.00 | 41.75 | 41.75 | 30,318 | +0.28(+0.68%) |
Feb 18, 2008 | 41.95 | 41.95 | 41.45 | 41.46 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 41.95 | 41.95 | 41.45 | 41.46 | 8,010 | -0.29(-0.70%) |
Feb 14, 2008 | 43.66 | 43.66 | 41.65 | 41.75 | 3,697 | -0.37(-0.89%) |
Feb 13, 2008 | 42.16 | 42.16 | 41.94 | 42.13 | 2,464 | +0.47(+1.13%) |
Feb 12, 2008 | 41.14 | 41.83 | 41.14 | 41.66 | 14,419 | +0.52(+1.26%) |
Feb 11, 2008 | 40.94 | 41.17 | 40.84 | 41.14 | 19,719 | +0.02(+0.06%) |
Feb 08, 2008 | 41.39 | 41.39 | 40.97 | 41.11 | 27,606 | -0.66(-1.57%) |
Feb 07, 2008 | 41.70 | 41.86 | 41.55 | 41.77 | 31,673 | -0.04(-0.10%) |
Feb 06, 2008 | 41.92 | 42.33 | 41.81 | 41.81 | 26,251 | -0.06(-0.14%) |
Feb 05, 2008 | 42.28 | 42.35 | 41.83 | 41.87 | 34,703 | -0.82(-1.92%) |
Feb 04, 2008 | 42.37 | 42.75 | 42.37 | 42.69 | 6,519 | +0.39(+0.92%) |
Feb 01, 2008 | 41.83 | 42.35 | 41.71 | 42.30 | 12,817 | +0.78(+1.88%) |
Jan 31, 2008 | 40.85 | 41.80 | 40.72 | 41.52 | 78,043 | +0.40(+0.97%) |
Jan 30, 2008 | 41.49 | 42.05 | 41.12 | 41.12 | 29,455 | -0.68(-1.63%) |
Jan 29, 2008 | 41.79 | 41.91 | 41.67 | 41.80 | 28,223 | +0.29(+0.70%) |
Jan 28, 2008 | 41.19 | 41.51 | 41.07 | 41.51 | 6,778 | +0.42(+1.03%) |
Jan 25, 2008 | 41.94 | 41.94 | 40.57 | 41.09 | 22,615 | -0.77(-1.84%) |
Jan 24, 2008 | 42.19 | 42.19 | 41.67 | 41.86 | 12,694 | -0.03(-0.08%) |
Jan 23, 2008 | 41.38 | 41.89 | 40.72 | 41.89 | 51,146 | -0.23(-0.54%) |
Jan 22, 2008 | 43.99 | 43.99 | 41.61 | 42.12 | 22,430 | -1.02(-2.37%) |
Jan 21, 2008 | 43.77 | 43.90 | 43.03 | 43.14 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 43.77 | 43.90 | 43.03 | 43.14 | 18,856 | -0.63(-1.45%) |
Jan 17, 2008 | 44.34 | 44.40 | 43.72 | 43.77 | 54,597 | -0.71(-1.61%) |
Jan 16, 2008 | 44.22 | 44.81 | 44.22 | 44.49 | 42,026 | +0.19(+0.44%) |
Jan 15, 2008 | 44.53 | 44.53 | 44.09 | 44.29 | 28,592 | -0.80(-1.78%) |
Jan 14, 2008 | 45.37 | 45.37 | 44.95 | 45.10 | 38,698 | -0.24(-0.54%) |
Jan 11, 2008 | 44.93 | 45.39 | 44.93 | 45.34 | 15,528 | +0.09(+0.20%) |
Jan 10, 2008 | 44.89 | 45.33 | 44.76 | 45.25 | 24,772 | +0.21(+0.47%) |
Jan 09, 2008 | 44.25 | 45.04 | 44.25 | 45.04 | 131,355 | +0.59(+1.33%) |
Jan 08, 2008 | 43.96 | 45.03 | 43.96 | 44.45 | 115,603 | +0.73(+1.67%) |
Jan 07, 2008 | 43.22 | 43.76 | 43.20 | 43.72 | 156,277 | +0.71(+1.66%) |
Jan 04, 2008 | 43.13 | 43.24 | 42.97 | 43.00 | 6,162 | -0.35(-0.80%) |
Jan 03, 2008 | 43.50 | 43.50 | 43.32 | 43.35 | 19,719 | +0.20(+0.47%) |
Jan 02, 2008 | 43.61 | 43.61 | 43.13 | 43.15 | 25,634 | -0.49(-1.13%) |
Jan 01, 2008 | 43.97 | 43.97 | 43.53 | 43.64 | 62,608 | +0.00(+0.00%) |
Dec 31, 2007 | 43.97 | 43.97 | 43.53 | 43.64 | 62,608 | -0.51(-1.15%) |
Dec 28, 2007 | 44.33 | 44.33 | 44.01 | 44.15 | 385,139 | -0.21(-0.48%) |
Dec 27, 2007 | 44.68 | 44.70 | 44.33 | 44.36 | 14,789 | -0.55(-1.24%) |
Dec 26, 2007 | 44.69 | 44.95 | 44.69 | 44.92 | 35,494 | +0.10(+0.22%) |
Dec 24, 2007 | 44.87 | 44.87 | 44.78 | 44.82 | 4,436 | +0.01(+0.03%) |
Dec 21, 2007 | 44.59 | 44.81 | 44.57 | 44.81 | 45,846 | +0.46(+1.04%) |
Dec 20, 2007 | 44.34 | 44.34 | 43.91 | 44.34 | 38,452 | +0.19(+0.44%) |
Dec 19, 2007 | 44.25 | 44.25 | 43.94 | 44.15 | 11,584 | -0.08(-0.18%) |
Dec 18, 2007 | 44.17 | 44.29 | 43.96 | 44.23 | 3,820 | +0.19(+0.44%) |
Dec 17, 2007 | 44.47 | 44.47 | 44.03 | 44.03 | 2,957 | -0.63(-1.42%) |
Dec 14, 2007 | 44.59 | 44.84 | 44.59 | 44.67 | 6,655 | -0.36(-0.79%) |
Dec 13, 2007 | 44.91 | 45.02 | 44.64 | 45.02 | 24,895 | +0.04(+0.09%) |
Dec 12, 2007 | 45.84 | 45.84 | 44.59 | 44.98 | 30,687 | -0.06(-0.14%) |
Dec 11, 2007 | 45.71 | 45.77 | 45.05 | 45.05 | 5,546 | -0.54(-1.17%) |
Dec 10, 2007 | 45.59 | 45.64 | 45.47 | 45.58 | 9,120 | +0.38(+0.84%) |
Dec 07, 2007 | 45.06 | 45.20 | 44.99 | 45.20 | 8,257 | +0.06(+0.14%) |
Dec 06, 2007 | 44.83 | 45.59 | 44.83 | 45.14 | 19,719 | +0.22(+0.49%) |
Dec 05, 2007 | 44.79 | 44.96 | 44.70 | 44.92 | 37,466 | +0.41(+0.93%) |
Dec 04, 2007 | 44.33 | 44.70 | 44.33 | 44.51 | 160,710 | -0.08(-0.18%) |
Dec 03, 2007 | 44.78 | 44.83 | 44.53 | 44.59 | 26,990 | -0.25(-0.56%) |
Nov 30, 2007 | 44.95 | 45.06 | 44.79 | 44.84 | 3,204 | +0.05(+0.11%) |
Nov 29, 2007 | 44.51 | 44.84 | 44.43 | 44.79 | 41,410 | +0.35(+0.79%) |
Nov 28, 2007 | 43.98 | 44.44 | 43.75 | 44.44 | 10,599 | +1.05(+2.42%) |
Nov 27, 2007 | 42.85 | 43.46 | 42.85 | 43.39 | 17,623 | +0.71(+1.67%) |
Nov 26, 2007 | 42.94 | 43.26 | 42.67 | 42.67 | 2,249 | -0.47(-1.09%) |
Nov 23, 2007 | 42.90 | 43.17 | 42.90 | 43.14 | 3,820 | +0.62(+1.47%) |
Nov 21, 2007 | 42.86 | 42.86 | 42.33 | 42.52 | 11,092 | -0.49(-1.13%) |
Nov 20, 2007 | 43.04 | 43.31 | 42.60 | 43.00 | 8,873 | +0.01(+0.02%) |
Nov 19, 2007 | 43.44 | 43.47 | 43.00 | 43.00 | 154,425 | -0.29(-0.67%) |
Nov 16, 2007 | 43.44 | 43.44 | 43.09 | 43.29 | 3,820 | -0.03(-0.08%) |
Nov 15, 2007 | 43.57 | 43.66 | 43.23 | 43.32 | 9,243 | -0.24(-0.54%) |
Nov 14, 2007 | 43.82 | 43.85 | 43.53 | 43.56 | 9,120 | +0.16(+0.37%) |
Nov 13, 2007 | 43.37 | 43.41 | 43.02 | 43.39 | 16,391 | +0.08(+0.19%) |
Nov 12, 2007 | 43.36 | 43.36 | 43.21 | 43.31 | 3,081 | +0.14(+0.32%) |
Nov 09, 2007 | 43.04 | 43.33 | 43.04 | 43.17 | 18,116 | -0.02(-0.06%) |
Nov 08, 2007 | 42.91 | 43.20 | 42.82 | 43.20 | 5,977 | +0.05(+0.11%) |
Nov 07, 2007 | 43.62 | 43.72 | 43.15 | 43.15 | 17,007 | -0.80(-1.83%) |
Nov 06, 2007 | 43.60 | 43.95 | 43.60 | 43.95 | 7,764 | +0.24(+0.54%) |
Nov 05, 2007 | 43.69 | 43.82 | 43.47 | 43.72 | 2,711 | -0.14(-0.31%) |
Nov 02, 2007 | 44.22 | 44.22 | 43.65 | 43.86 | 50,160 | -0.11(-0.24%) |