Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 20.18 | 21.24 | 20.18 | 20.66 | 33,322 | -0.37(-1.74%) |
Dec 30, 2008 | 20.79 | 21.33 | 20.57 | 21.03 | 33,046 | +0.64(+3.11%) |
Dec 29, 2008 | 22.13 | 22.13 | 19.90 | 20.39 | 27,154 | -1.39(-6.37%) |
Dec 26, 2008 | 21.54 | 23.21 | 21.54 | 21.78 | 20,569 | -0.80(-3.56%) |
Dec 24, 2008 | 22.43 | 22.72 | 21.68 | 22.58 | 5,765 | +0.13(+0.60%) |
Dec 23, 2008 | 24.10 | 24.10 | 22.45 | 22.45 | 17,485 | -1.57(-6.52%) |
Dec 22, 2008 | 22.18 | 24.15 | 22.18 | 24.01 | 23,490 | +1.34(+5.92%) |
Dec 19, 2008 | 21.16 | 23.21 | 21.11 | 22.67 | 15,503 | +1.70(+8.10%) |
Dec 18, 2008 | 20.35 | 21.20 | 19.90 | 20.97 | 21,340 | +1.11(+5.58%) |
Dec 17, 2008 | 21.24 | 21.44 | 18.87 | 19.86 | 30,470 | -1.60(-7.46%) |
Dec 16, 2008 | 20.21 | 21.46 | 20.21 | 21.46 | 11,395 | +0.84(+4.06%) |
Dec 15, 2008 | 21.46 | 21.46 | 20.12 | 20.63 | 35,516 | -0.61(-2.89%) |
Dec 12, 2008 | 20.46 | 22.36 | 18.93 | 21.24 | 35,188 | +0.22(+1.06%) |
Dec 11, 2008 | 21.46 | 21.46 | 20.02 | 21.02 | 9,395 | +0.00(+0.00%) |
Dec 10, 2008 | 21.15 | 21.33 | 19.68 | 21.02 | 36,787 | -0.13(-0.63%) |
Dec 09, 2008 | 21.46 | 21.55 | 20.30 | 21.15 | 20,389 | +0.00(+0.00%) |
Dec 08, 2008 | 20.30 | 22.36 | 20.30 | 21.15 | 10,842 | +0.57(+2.78%) |
Dec 05, 2008 | 20.57 | 21.13 | 18.83 | 20.58 | 7,215 | +0.01(+0.04%) |
Dec 04, 2008 | 20.96 | 21.45 | 19.88 | 20.57 | 14,823 | -0.51(-2.42%) |
Dec 03, 2008 | 21.02 | 21.87 | 19.80 | 21.08 | 43,719 | -1.06(-4.81%) |
Dec 02, 2008 | 18.91 | 22.35 | 18.41 | 22.14 | 11,520 | +3.57(+19.21%) |
Dec 01, 2008 | 19.41 | 19.41 | 17.03 | 18.57 | 22,651 | -0.83(-4.29%) |
Nov 28, 2008 | 19.32 | 19.68 | 18.83 | 19.41 | 21,200 | -1.88(-8.82%) |
Nov 26, 2008 | 18.83 | 22.87 | 18.83 | 21.28 | 57,355 | -0.47(-2.16%) |
Nov 25, 2008 | 19.90 | 22.18 | 19.50 | 21.75 | 50,424 | +2.08(+10.57%) |
Nov 24, 2008 | 18.06 | 19.76 | 17.39 | 19.68 | 37,251 | +2.24(+12.82%) |
Nov 21, 2008 | 17.44 | 19.00 | 14.40 | 17.44 | 89,910 | -0.45(-2.50%) |
Nov 20, 2008 | 19.55 | 20.39 | 17.44 | 17.89 | 59,652 | -2.24(-11.11%) |
Nov 19, 2008 | 21.11 | 21.68 | 19.80 | 20.12 | 11,711 | -1.79(-8.16%) |
Nov 18, 2008 | 21.60 | 22.43 | 19.50 | 21.91 | 18,640 | +0.23(+1.07%) |
Nov 17, 2008 | 23.03 | 23.50 | 19.70 | 21.68 | 33,867 | -1.99(-8.42%) |
Nov 14, 2008 | 21.69 | 24.15 | 21.24 | 23.67 | 0 | +1.40(+6.26%) |
Nov 13, 2008 | 22.38 | 22.38 | 17.89 | 22.28 | 27,209 | +0.39(+1.80%) |
Nov 12, 2008 | 24.05 | 24.05 | 19.52 | 21.88 | 43,100 | -2.10(-8.76%) |
Nov 11, 2008 | 24.28 | 24.28 | 23.47 | 23.99 | 16,876 | +0.05(+0.22%) |
Nov 10, 2008 | 24.68 | 24.68 | 23.93 | 23.93 | 8,576 | -0.75(-3.04%) |
Nov 07, 2008 | 25.26 | 25.58 | 23.70 | 24.68 | 7,594 | -0.51(-2.02%) |
Nov 06, 2008 | 26.38 | 26.38 | 24.68 | 25.19 | 24,168 | -0.74(-2.86%) |
Nov 05, 2008 | 25.62 | 28.02 | 25.54 | 25.94 | 6,674 | +0.45(+1.75%) |
Nov 04, 2008 | 25.48 | 26.75 | 24.41 | 25.49 | 9,166 | +0.37(+1.46%) |
Nov 03, 2008 | 25.23 | 25.71 | 24.18 | 25.12 | 21,411 | +0.01(+0.04%) |
Oct 31, 2008 | 25.37 | 26.74 | 22.81 | 25.11 | 28,562 | -0.60(-2.33%) |
Oct 30, 2008 | 25.62 | 26.83 | 24.45 | 25.71 | 16,838 | +0.67(+2.68%) |
Oct 29, 2008 | 25.44 | 26.11 | 22.81 | 25.04 | 37,162 | -0.45(-1.75%) |
Oct 28, 2008 | 24.98 | 26.38 | 21.46 | 25.49 | 24,702 | +0.55(+2.22%) |
Oct 27, 2008 | 25.22 | 25.52 | 22.17 | 24.93 | 29,188 | -1.15(-4.42%) |
Oct 24, 2008 | 26.83 | 26.87 | 23.61 | 26.09 | 29,851 | -1.41(-5.14%) |
Oct 23, 2008 | 28.97 | 31.41 | 27.50 | 27.50 | 55,855 | -1.85(-6.31%) |
Oct 22, 2008 | 31.12 | 31.12 | 26.98 | 29.35 | 37,721 | -2.28(-7.21%) |
Oct 21, 2008 | 31.14 | 32.83 | 30.18 | 31.63 | 12,411 | +0.79(+2.55%) |
Oct 20, 2008 | 28.62 | 31.75 | 28.60 | 30.85 | 57,162 | +2.18(+7.61%) |
Oct 17, 2008 | 25.58 | 30.33 | 25.58 | 28.66 | 10,566 | +2.02(+7.59%) |
Oct 16, 2008 | 24.63 | 28.62 | 23.30 | 26.64 | 38,416 | +2.14(+8.72%) |
Oct 15, 2008 | 26.20 | 26.26 | 23.91 | 24.50 | 29,057 | -0.82(-3.25%) |
Oct 14, 2008 | 22.75 | 28.90 | 20.59 | 25.33 | 24,719 | -2.41(-8.67%) |
Oct 13, 2008 | 21.93 | 28.61 | 21.93 | 27.73 | 35,340 | +6.39(+29.97%) |
Oct 10, 2008 | 22.35 | 22.35 | 17.89 | 21.34 | 146,511 | -0.80(-3.60%) |
Oct 09, 2008 | 22.62 | 24.08 | 22.13 | 22.13 | 16,674 | -0.77(-3.36%) |
Oct 08, 2008 | 25.85 | 26.12 | 22.13 | 22.90 | 67,271 | -3.79(-14.20%) |
Oct 07, 2008 | 28.07 | 28.74 | 26.15 | 26.70 | 35,690 | -1.58(-5.60%) |
Oct 06, 2008 | 32.43 | 32.43 | 24.59 | 28.28 | 84,816 | -5.35(-15.90%) |
Oct 03, 2008 | 32.93 | 34.89 | 32.37 | 33.63 | 0 | +0.01(+0.03%) |
Oct 02, 2008 | 33.45 | 33.64 | 32.52 | 33.62 | 29,583 | -0.10(-0.29%) |
Oct 01, 2008 | 33.25 | 33.72 | 32.43 | 33.72 | 6,889 | +0.35(+1.04%) |
Sep 30, 2008 | 32.82 | 34.18 | 32.66 | 33.37 | 27,733 | -0.34(-1.01%) |
Sep 29, 2008 | 34.74 | 35.03 | 33.09 | 33.71 | 18,536 | -1.36(-3.88%) |
Sep 26, 2008 | 34.86 | 39.78 | 34.86 | 35.07 | 0 | -0.48(-1.36%) |
Sep 25, 2008 | 33.10 | 36.38 | 33.10 | 35.55 | 22,685 | +1.17(+3.41%) |
Sep 24, 2008 | 34.24 | 35.05 | 33.98 | 34.38 | 14,044 | -0.05(-0.16%) |
Sep 23, 2008 | 34.17 | 34.65 | 33.98 | 34.43 | 16,988 | -0.37(-1.05%) |
Sep 22, 2008 | 33.81 | 35.01 | 33.72 | 34.80 | 36,646 | -0.17(-0.49%) |
Sep 19, 2008 | 33.69 | 35.71 | 33.54 | 34.97 | 0 | +0.80(+2.33%) |
Sep 18, 2008 | 34.51 | 34.97 | 33.98 | 34.17 | 35,393 | -1.15(-3.27%) |
Sep 17, 2008 | 35.91 | 36.52 | 33.98 | 35.33 | 19,744 | +0.80(+2.33%) |
Sep 16, 2008 | 34.88 | 35.35 | 34.16 | 34.52 | 22,117 | -0.36(-1.03%) |
Sep 15, 2008 | 36.08 | 36.08 | 34.11 | 34.88 | 32,583 | -1.84(-5.01%) |
Sep 12, 2008 | 37.02 | 37.05 | 36.63 | 36.72 | 33,981 | -0.43(-1.17%) |
Sep 11, 2008 | 36.68 | 38.00 | 35.96 | 37.15 | 34,243 | +0.04(+0.10%) |
Sep 10, 2008 | 38.01 | 38.22 | 37.11 | 37.11 | 26,645 | -0.27(-0.72%) |
Sep 09, 2008 | 37.34 | 37.57 | 35.78 | 37.38 | 22,299 | -1.16(-3.02%) |
Sep 08, 2008 | 38.46 | 39.19 | 37.66 | 38.55 | 7,212 | +0.16(+0.42%) |
Sep 05, 2008 | 38.39 | 38.83 | 37.37 | 38.38 | 0 | -0.20(-0.51%) |
Sep 04, 2008 | 38.87 | 38.87 | 37.25 | 38.58 | 9,124 | -0.27(-0.69%) |
Sep 03, 2008 | 39.15 | 39.28 | 38.72 | 38.85 | 6,490 | -0.24(-0.62%) |
Sep 02, 2008 | 39.31 | 40.13 | 38.21 | 39.09 | 15,377 | +0.21(+0.55%) |
Aug 29, 2008 | 39.35 | 40.24 | 37.53 | 38.88 | 0 | -0.09(-0.23%) |
Aug 28, 2008 | 38.37 | 39.28 | 37.63 | 38.97 | 10,178 | +0.72(+1.89%) |
Aug 27, 2008 | 37.07 | 38.66 | 37.07 | 38.24 | 17,795 | +1.48(+4.04%) |
Aug 26, 2008 | 36.43 | 36.76 | 35.58 | 36.76 | 14,130 | +0.17(+0.46%) |
Aug 25, 2008 | 36.18 | 37.28 | 35.68 | 36.59 | 14,149 | +0.78(+2.17%) |
Aug 22, 2008 | 36.43 | 36.43 | 35.64 | 35.81 | 0 | +0.26(+0.73%) |
Aug 21, 2008 | 35.70 | 35.77 | 35.16 | 35.55 | 10,035 | +0.01(+0.03%) |
Aug 20, 2008 | 34.29 | 35.68 | 34.29 | 35.54 | 4,931 | +1.08(+3.14%) |
Aug 19, 2008 | 34.28 | 34.77 | 34.15 | 34.46 | 13,025 | +0.27(+0.78%) |
Aug 18, 2008 | 34.01 | 35.00 | 34.00 | 34.19 | 14,851 | -0.02(-0.05%) |
Aug 15, 2008 | 34.40 | 34.40 | 34.03 | 34.21 | 0 | +0.00(+0.00%) |
Aug 14, 2008 | 35.61 | 35.61 | 34.21 | 34.21 | 30,106 | -1.34(-3.77%) |
Aug 13, 2008 | 35.77 | 35.86 | 34.92 | 35.55 | 20,008 | -0.22(-0.63%) |
Aug 12, 2008 | 35.55 | 36.26 | 35.40 | 35.77 | 7,268 | +0.02(+0.05%) |
Aug 11, 2008 | 36.25 | 36.42 | 35.37 | 35.75 | 11,726 | +0.13(+0.38%) |
Aug 08, 2008 | 35.57 | 35.96 | 35.56 | 35.62 | 5,361 | -0.13(-0.38%) |
Aug 07, 2008 | 35.68 | 36.33 | 35.36 | 35.75 | 16,880 | -0.10(-0.27%) |
Aug 06, 2008 | 36.04 | 36.14 | 35.44 | 35.85 | 24,348 | -0.20(-0.55%) |
Aug 05, 2008 | 37.65 | 37.96 | 35.84 | 36.05 | 21,075 | -2.32(-6.04%) |
Aug 04, 2008 | 38.49 | 38.63 | 36.69 | 38.37 | 11,182 | +0.35(+0.92%) |
Aug 01, 2008 | 36.41 | 38.94 | 36.17 | 38.02 | 7,666 | +2.02(+5.61%) |
Jul 31, 2008 | 37.43 | 38.01 | 35.81 | 36.00 | 8,947 | -0.36(-0.98%) |
Jul 30, 2008 | 36.28 | 40.10 | 35.50 | 36.35 | 23,980 | +0.53(+1.49%) |
Jul 29, 2008 | 35.82 | 36.82 | 35.34 | 35.82 | 4,724 | -0.26(-0.73%) |
Jul 28, 2008 | 36.25 | 37.14 | 36.09 | 36.09 | 3,712 | -0.58(-1.59%) |
Jul 25, 2008 | 35.77 | 36.89 | 34.66 | 36.67 | 8,469 | +1.33(+3.77%) |
Jul 24, 2008 | 36.58 | 37.31 | 35.33 | 35.33 | 11,728 | -0.53(-1.47%) |
Jul 23, 2008 | 36.85 | 37.92 | 35.77 | 35.86 | 18,029 | -1.33(-3.58%) |
Jul 22, 2008 | 37.96 | 38.01 | 36.74 | 37.19 | 17,975 | +0.72(+1.99%) |
Jul 21, 2008 | 35.42 | 37.22 | 35.42 | 36.47 | 7,822 | +0.70(+1.95%) |
Jul 18, 2008 | 36.29 | 36.52 | 35.77 | 35.77 | 9,898 | -0.13(-0.37%) |
Jul 17, 2008 | 37.56 | 37.88 | 35.86 | 35.91 | 15,303 | -1.34(-3.60%) |
Jul 16, 2008 | 38.58 | 38.78 | 35.77 | 37.25 | 25,677 | -1.74(-4.47%) |
Jul 15, 2008 | 38.55 | 39.35 | 38.41 | 38.99 | 12,633 | +0.70(+1.82%) |
Jul 14, 2008 | 38.44 | 48.80 | 38.07 | 38.29 | 37,003 | +0.33(+0.87%) |
Jul 11, 2008 | 38.54 | 39.35 | 36.97 | 37.96 | 29,490 | +0.28(+0.74%) |
Jul 10, 2008 | 38.72 | 40.11 | 37.65 | 37.69 | 26,226 | -0.32(-0.85%) |
Jul 09, 2008 | 39.73 | 40.24 | 37.79 | 38.01 | 19,588 | -2.16(-5.37%) |
Jul 08, 2008 | 41.17 | 41.17 | 38.03 | 40.16 | 10,760 | -0.53(-1.30%) |
Jul 07, 2008 | 43.95 | 43.95 | 37.65 | 40.69 | 31,492 | -2.68(-6.19%) |
Jul 04, 2008 | 43.55 | 43.82 | 41.81 | 43.37 | 12,284 | +0.00(+0.00%) |
Jul 03, 2008 | 43.55 | 43.82 | 41.81 | 43.37 | 12,284 | -0.65(-1.48%) |
Jul 02, 2008 | 46.52 | 47.12 | 43.83 | 44.03 | 20,093 | -2.76(-5.91%) |
Jul 01, 2008 | 47.62 | 47.62 | 46.61 | 46.79 | 11,018 | -0.83(-1.75%) |
Jun 30, 2008 | 48.04 | 49.22 | 46.71 | 47.62 | 14,396 | +0.00(+0.00%) |
Jun 27, 2008 | 47.55 | 48.75 | 46.92 | 47.62 | 16,390 | -0.63(-1.32%) |
Jun 26, 2008 | 47.18 | 49.32 | 47.18 | 48.26 | 19,683 | -0.10(-0.20%) |
Jun 25, 2008 | 47.44 | 48.96 | 47.41 | 48.36 | 12,345 | +0.44(+0.91%) |
Jun 24, 2008 | 48.96 | 48.96 | 46.03 | 47.92 | 9,459 | -1.05(-2.14%) |
Jun 23, 2008 | 46.74 | 49.19 | 45.27 | 48.96 | 20,030 | +1.76(+3.73%) |
Jun 20, 2008 | 45.12 | 47.20 | 44.21 | 47.20 | 17,991 | +2.39(+5.33%) |
Jun 19, 2008 | 43.82 | 46.15 | 43.42 | 44.81 | 23,043 | +1.31(+3.02%) |
Jun 18, 2008 | 42.53 | 43.50 | 42.53 | 43.50 | 11,937 | +1.27(+3.01%) |
Jun 17, 2008 | 42.16 | 42.84 | 42.16 | 42.23 | 7,727 | -0.14(-0.34%) |
Jun 16, 2008 | 42.24 | 42.37 | 41.47 | 42.37 | 10,657 | +0.47(+1.11%) |
Jun 13, 2008 | 42.56 | 42.66 | 41.59 | 41.91 | 16,087 | -0.35(-0.83%) |
Jun 12, 2008 | 40.87 | 42.78 | 40.69 | 42.26 | 27,544 | +1.93(+4.79%) |
Jun 11, 2008 | 41.87 | 41.87 | 40.24 | 40.32 | 15,845 | -0.63(-1.53%) |
Jun 10, 2008 | 41.10 | 41.30 | 40.13 | 40.95 | 13,567 | +0.16(+0.39%) |
Jun 09, 2008 | 41.72 | 41.72 | 40.70 | 40.79 | 8,387 | -0.57(-1.38%) |
Jun 06, 2008 | 40.92 | 41.60 | 40.58 | 41.36 | 15,681 | +0.89(+2.21%) |
Jun 05, 2008 | 40.98 | 41.85 | 39.80 | 40.47 | 35,945 | -0.42(-1.03%) |
Jun 04, 2008 | 41.53 | 41.76 | 40.33 | 40.89 | 13,467 | -0.11(-0.28%) |
Jun 03, 2008 | 39.89 | 41.63 | 39.89 | 41.00 | 17,434 | +0.54(+1.33%) |
Jun 02, 2008 | 41.03 | 41.81 | 39.78 | 40.47 | 17,243 | -0.24(-0.59%) |
May 30, 2008 | 40.80 | 41.36 | 39.94 | 40.71 | 12,674 | +0.47(+1.16%) |
May 29, 2008 | 39.57 | 40.47 | 39.22 | 40.24 | 12,922 | +0.29(+0.73%) |
May 28, 2008 | 40.51 | 40.51 | 39.13 | 39.95 | 16,849 | -0.44(-1.10%) |
May 27, 2008 | 39.44 | 40.40 | 39.44 | 40.40 | 9,290 | -0.38(-0.92%) |
May 26, 2008 | 40.47 | 40.77 | 39.35 | 40.77 | 0 | +0.00(+0.00%) |
May 23, 2008 | 40.47 | 40.77 | 39.35 | 40.77 | 6,345 | +0.33(+0.82%) |
May 22, 2008 | 40.42 | 40.55 | 40.07 | 40.44 | 3,578 | +0.20(+0.49%) |
May 21, 2008 | 41.36 | 41.67 | 39.36 | 40.24 | 16,119 | -1.06(-2.57%) |
May 20, 2008 | 39.90 | 41.76 | 39.90 | 41.30 | 9,578 | +0.73(+1.80%) |
May 19, 2008 | 43.46 | 43.82 | 39.44 | 40.58 | 33,561 | -2.62(-6.07%) |
May 16, 2008 | 43.82 | 44.53 | 42.65 | 43.20 | 16,641 | -0.80(-1.83%) |
May 15, 2008 | 44.63 | 44.63 | 43.49 | 44.00 | 9,130 | -0.27(-0.61%) |
May 14, 2008 | 44.13 | 44.31 | 43.46 | 44.27 | 23,309 | +0.14(+0.32%) |
May 13, 2008 | 42.03 | 44.13 | 42.03 | 44.13 | 20,914 | +2.42(+5.81%) |
May 12, 2008 | 41.60 | 41.85 | 39.13 | 41.70 | 15,795 | +0.10(+0.24%) |
May 09, 2008 | 43.00 | 44.09 | 40.48 | 41.60 | 8,378 | -0.34(-0.81%) |
May 08, 2008 | 42.44 | 43.33 | 41.94 | 41.94 | 4,493 | +0.36(+0.86%) |
May 07, 2008 | 42.26 | 42.38 | 41.36 | 41.59 | 4,228 | -0.67(-1.59%) |
May 06, 2008 | 42.43 | 42.93 | 39.13 | 42.26 | 16,726 | +0.30(+0.70%) |
May 05, 2008 | 39.51 | 42.42 | 39.51 | 41.96 | 7,131 | +2.05(+5.13%) |
May 02, 2008 | 39.48 | 40.57 | 39.48 | 39.91 | 5,894 | +0.73(+1.87%) |
May 01, 2008 | 39.35 | 40.24 | 39.13 | 39.18 | 17,699 | -0.18(-0.45%) |
Apr 30, 2008 | 42.08 | 42.08 | 39.35 | 39.36 | 19,734 | -2.50(-5.97%) |
Apr 29, 2008 | 41.99 | 42.87 | 41.86 | 41.86 | 11,679 | -0.24(-0.56%) |
Apr 28, 2008 | 42.74 | 42.93 | 41.18 | 42.10 | 10,606 | +0.06(+0.15%) |
Apr 25, 2008 | 42.03 | 42.39 | 41.59 | 42.03 | 9,839 | +0.00(+0.00%) |
Apr 24, 2008 | 42.93 | 42.93 | 41.54 | 42.03 | 8,055 | -0.15(-0.36%) |
Apr 23, 2008 | 42.05 | 42.70 | 40.24 | 42.19 | 9,278 | +0.02(+0.04%) |
Apr 22, 2008 | 39.35 | 42.93 | 38.46 | 42.17 | 23,865 | +2.57(+6.48%) |
Apr 21, 2008 | 43.82 | 43.82 | 39.60 | 39.60 | 35,354 | -3.09(-7.25%) |
Apr 18, 2008 | 38.46 | 42.69 | 36.66 | 42.69 | 18,595 | +2.74(+6.85%) |
Apr 17, 2008 | 39.35 | 40.20 | 37.61 | 39.96 | 17,667 | +1.57(+4.08%) |
Apr 16, 2008 | 38.68 | 40.65 | 38.23 | 38.39 | 14,648 | +0.20(+0.53%) |
Apr 15, 2008 | 38.01 | 38.46 | 37.53 | 38.19 | 8,050 | +0.10(+0.26%) |
Apr 14, 2008 | 38.46 | 38.46 | 37.75 | 38.09 | 8,428 | -0.14(-0.37%) |
Apr 11, 2008 | 38.90 | 41.51 | 37.56 | 38.23 | 12,422 | -0.22(-0.58%) |
Apr 10, 2008 | 39.35 | 39.58 | 38.32 | 38.46 | 10,510 | +0.15(+0.40%) |
Apr 09, 2008 | 39.89 | 40.27 | 38.15 | 38.30 | 9,280 | -1.27(-3.21%) |
Apr 08, 2008 | 39.82 | 41.37 | 39.57 | 39.57 | 13,418 | -0.80(-1.99%) |
Apr 07, 2008 | 40.24 | 41.12 | 36.60 | 40.38 | 33,433 | +0.97(+2.45%) |
Apr 04, 2008 | 38.23 | 40.24 | 37.74 | 39.41 | 12,970 | +1.76(+4.68%) |
Apr 03, 2008 | 36.65 | 37.95 | 36.65 | 37.65 | 6,149 | -0.25(-0.66%) |
Apr 02, 2008 | 37.85 | 38.46 | 36.72 | 37.90 | 7,603 | +0.34(+0.90%) |
Apr 01, 2008 | 37.11 | 37.56 | 35.27 | 37.56 | 27,618 | +0.67(+1.82%) |
Mar 31, 2008 | 36.53 | 37.26 | 35.57 | 36.89 | 18,410 | +0.14(+0.39%) |
Mar 28, 2008 | 36.09 | 36.86 | 35.68 | 36.75 | 18,897 | +0.66(+1.83%) |
Mar 27, 2008 | 36.26 | 37.08 | 35.77 | 36.09 | 10,734 | +0.55(+1.53%) |
Mar 26, 2008 | 33.98 | 36.00 | 33.98 | 35.54 | 25,717 | +1.56(+4.58%) |
Mar 25, 2008 | 30.64 | 34.20 | 30.64 | 33.98 | 24,152 | +3.35(+10.95%) |
Mar 24, 2008 | 30.27 | 31.05 | 30.11 | 30.63 | 24,376 | -0.04(-0.15%) |
Mar 21, 2008 | 31.75 | 31.75 | 30.09 | 30.68 | 11,816 | +0.00(+0.00%) |
Mar 20, 2008 | 31.75 | 31.75 | 30.09 | 30.68 | 11,816 | -0.21(-0.69%) |
Mar 19, 2008 | 31.30 | 31.44 | 30.31 | 30.89 | 19,008 | -0.63(-2.01%) |
Mar 18, 2008 | 28.98 | 32.02 | 27.37 | 31.52 | 14,804 | +3.58(+12.80%) |
Mar 17, 2008 | 30.37 | 30.37 | 27.19 | 27.95 | 40,477 | -2.01(-6.72%) |
Mar 14, 2008 | 30.26 | 31.27 | 29.66 | 29.96 | 19,679 | +0.00(+0.00%) |
Mar 13, 2008 | 30.41 | 30.63 | 29.74 | 29.96 | 34,033 | -0.45(-1.47%) |
Mar 12, 2008 | 31.48 | 32.15 | 30.41 | 30.41 | 28,848 | -0.89(-2.86%) |
Mar 11, 2008 | 31.30 | 31.97 | 31.05 | 31.30 | 32,650 | +0.31(+1.01%) |
Mar 10, 2008 | 31.42 | 31.42 | 29.53 | 30.99 | 24,935 | -0.95(-2.97%) |
Mar 07, 2008 | 30.50 | 31.94 | 30.45 | 31.94 | 139,770 | +1.26(+4.11%) |
Mar 06, 2008 | 32.20 | 32.64 | 30.25 | 30.68 | 23,481 | -0.59(-1.89%) |
Mar 05, 2008 | 32.20 | 32.64 | 30.54 | 31.27 | 102,536 | -0.48(-1.52%) |
Mar 04, 2008 | 33.54 | 33.54 | 30.52 | 31.75 | 118,749 | -0.40(-1.25%) |
Mar 03, 2008 | 34.16 | 34.16 | 31.93 | 32.15 | 233,473 | -0.67(-2.04%) |
Feb 29, 2008 | 33.42 | 33.42 | 31.57 | 32.82 | 26,276 | -0.63(-1.87%) |
Feb 28, 2008 | 30.23 | 34.83 | 30.18 | 33.45 | 26,388 | +2.92(+9.55%) |
Feb 27, 2008 | 30.23 | 31.97 | 30.18 | 30.53 | 22,922 | +0.13(+0.41%) |
Feb 26, 2008 | 30.41 | 31.08 | 30.12 | 30.41 | 28,177 | +0.05(+0.18%) |
Feb 25, 2008 | 30.41 | 30.49 | 30.18 | 30.35 | 16,101 | -0.38(-1.25%) |
Feb 22, 2008 | 30.26 | 31.99 | 30.25 | 30.74 | 11,069 | +0.04(+0.15%) |
Feb 21, 2008 | 31.75 | 31.95 | 30.14 | 30.69 | 8,386 | -0.43(-1.38%) |
Feb 20, 2008 | 30.89 | 32.26 | 30.89 | 31.12 | 11,191 | -0.12(-0.37%) |
Feb 19, 2008 | 31.30 | 31.52 | 30.90 | 31.24 | 9,392 | +0.17(+0.56%) |
Feb 18, 2008 | 32.04 | 33.08 | 30.90 | 31.07 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 32.04 | 33.08 | 30.90 | 31.07 | 9,839 | -0.70(-2.21%) |
Feb 14, 2008 | 31.75 | 33.39 | 31.30 | 31.77 | 78,704 | +0.24(+0.77%) |
Feb 13, 2008 | 31.70 | 32.20 | 30.96 | 31.52 | 33,992 | +0.23(+0.74%) |
Feb 12, 2008 | 31.12 | 32.06 | 30.27 | 31.29 | 18,627 | +0.08(+0.26%) |
Feb 11, 2008 | 31.11 | 31.52 | 30.68 | 31.21 | 14,200 | +0.66(+2.17%) |
Feb 08, 2008 | 31.30 | 32.20 | 30.55 | 30.55 | 22,962 | -0.75(-2.40%) |
Feb 07, 2008 | 31.30 | 32.88 | 30.96 | 31.30 | 62,393 | -0.21(-0.65%) |
Feb 06, 2008 | 31.93 | 32.78 | 31.48 | 31.51 | 26,724 | -0.02(-0.06%) |
Feb 05, 2008 | 32.20 | 33.98 | 31.39 | 31.52 | 19,344 | -1.34(-4.08%) |
Feb 04, 2008 | 33.54 | 34.88 | 32.43 | 32.87 | 23,928 | -1.10(-3.24%) |
Feb 01, 2008 | 33.09 | 35.12 | 33.09 | 33.97 | 29,631 | +1.41(+4.34%) |
Jan 31, 2008 | 33.81 | 33.98 | 32.45 | 32.55 | 22,475 | -0.76(-2.28%) |
Jan 30, 2008 | 33.40 | 34.20 | 32.19 | 33.31 | 26,276 | +0.23(+0.70%) |
Jan 29, 2008 | 33.15 | 34.21 | 31.93 | 33.08 | 14,871 | +0.41(+1.26%) |
Jan 28, 2008 | 35.42 | 37.12 | 32.41 | 32.67 | 69,382 | -0.82(-2.46%) |
Jan 25, 2008 | 33.98 | 34.41 | 31.30 | 33.49 | 34,775 | +0.83(+2.55%) |
Jan 24, 2008 | 32.47 | 33.75 | 31.79 | 32.66 | 18,360 | +0.19(+0.58%) |
Jan 23, 2008 | 32.33 | 33.09 | 31.40 | 32.47 | 20,518 | +0.95(+3.01%) |
Jan 22, 2008 | 32.64 | 33.98 | 31.52 | 31.52 | 21,339 | -1.46(-4.42%) |
Jan 21, 2008 | 31.97 | 33.98 | 31.97 | 32.98 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 31.97 | 33.98 | 31.97 | 32.98 | 76,540 | +1.28(+4.03%) |
Jan 17, 2008 | 33.98 | 33.98 | 31.39 | 31.70 | 20,797 | -1.31(-3.96%) |
Jan 16, 2008 | 32.46 | 34.21 | 31.33 | 33.01 | 38,017 | -0.48(-1.44%) |
Jan 15, 2008 | 35.46 | 35.63 | 33.09 | 33.49 | 44,614 | -1.48(-4.22%) |
Jan 14, 2008 | 36.67 | 37.11 | 34.97 | 34.97 | 37,572 | -0.87(-2.42%) |
Jan 11, 2008 | 37.32 | 37.75 | 34.77 | 35.84 | 14,088 | -1.90(-5.02%) |
Jan 10, 2008 | 37.56 | 38.46 | 36.94 | 37.73 | 57,697 | +0.17(+0.45%) |
Jan 09, 2008 | 37.11 | 38.79 | 37.11 | 37.56 | 12,747 | -0.04(-0.12%) |
Jan 08, 2008 | 37.15 | 38.44 | 37.15 | 37.61 | 15,877 | +1.06(+2.91%) |
Jan 07, 2008 | 37.32 | 37.96 | 36.06 | 36.54 | 7,268 | -1.05(-2.78%) |
Jan 04, 2008 | 39.47 | 39.65 | 37.35 | 37.59 | 10,734 | -1.14(-2.93%) |
Jan 03, 2008 | 40.02 | 40.02 | 38.34 | 38.72 | 12,411 | -0.09(-0.23%) |
Jan 02, 2008 | 40.69 | 40.69 | 38.01 | 38.81 | 15,134 | -1.21(-3.02%) |