Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 23.11 | 24.02 | 23.01 | 23.75 | 973,981 | +0.67(+2.90%) |
Dec 30, 2008 | 22.46 | 23.10 | 22.23 | 23.08 | 1,279,414 | +0.75(+3.37%) |
Dec 29, 2008 | 22.65 | 22.82 | 21.89 | 22.33 | 1,086,655 | -0.47(-2.07%) |
Dec 26, 2008 | 22.82 | 22.91 | 22.43 | 22.80 | 0 | +0.12(+0.52%) |
Dec 24, 2008 | 22.16 | 22.77 | 22.03 | 22.68 | 448,578 | +0.73(+3.32%) |
Dec 23, 2008 | 22.27 | 22.76 | 21.78 | 21.95 | 968,050 | -0.18(-0.80%) |
Dec 22, 2008 | 22.51 | 22.70 | 21.70 | 22.13 | 942,087 | -0.55(-2.44%) |
Dec 19, 2008 | 22.48 | 23.46 | 22.40 | 22.68 | 2,475,960 | +0.49(+2.19%) |
Dec 18, 2008 | 23.03 | 23.10 | 21.79 | 22.20 | 1,465,158 | -0.90(-3.89%) |
Dec 17, 2008 | 22.29 | 23.41 | 22.26 | 23.10 | 1,747,820 | +0.35(+1.55%) |
Dec 16, 2008 | 21.64 | 22.77 | 20.92 | 22.74 | 2,300,619 | +1.83(+8.77%) |
Dec 15, 2008 | 21.39 | 21.89 | 20.62 | 20.91 | 1,350,475 | -0.49(-2.31%) |
Dec 12, 2008 | 20.42 | 21.46 | 20.15 | 21.40 | 0 | +0.49(+2.32%) |
Dec 11, 2008 | 21.89 | 22.21 | 20.72 | 20.91 | 1,024,237 | -1.14(-5.18%) |
Dec 10, 2008 | 22.03 | 22.72 | 21.60 | 22.06 | 1,204,980 | +0.13(+0.60%) |
Dec 09, 2008 | 21.58 | 22.45 | 20.78 | 21.92 | 2,864,352 | +0.41(+1.88%) |
Dec 08, 2008 | 21.63 | 22.31 | 21.26 | 21.52 | 2,815,900 | +0.44(+2.10%) |
Dec 05, 2008 | 19.97 | 21.12 | 19.18 | 21.08 | 0 | +0.69(+3.40%) |
Dec 04, 2008 | 21.84 | 21.93 | 19.93 | 20.38 | 1,581,030 | -1.25(-5.79%) |
Dec 03, 2008 | 20.21 | 21.73 | 20.02 | 21.64 | 2,072,877 | +0.75(+3.60%) |
Dec 02, 2008 | 20.36 | 21.25 | 20.07 | 20.89 | 2,874,625 | +0.87(+4.34%) |
Dec 01, 2008 | 22.28 | 22.28 | 20.01 | 20.02 | 2,399,135 | -2.93(-12.78%) |
Nov 28, 2008 | 22.93 | 23.21 | 22.52 | 22.95 | 1,269,786 | -0.35(-1.52%) |
Nov 26, 2008 | 20.54 | 23.43 | 20.28 | 23.30 | 2,413,387 | +2.04(+9.60%) |
Nov 25, 2008 | 20.07 | 21.39 | 19.82 | 21.26 | 2,555,777 | +1.13(+5.60%) |
Nov 24, 2008 | 18.87 | 20.67 | 18.41 | 20.13 | 2,644,794 | +1.61(+8.71%) |
Nov 21, 2008 | 17.78 | 18.60 | 16.90 | 18.52 | 3,321,382 | +1.22(+7.07%) |
Nov 20, 2008 | 18.09 | 19.47 | 17.16 | 17.30 | 2,701,663 | -1.25(-6.75%) |
Nov 19, 2008 | 19.48 | 19.68 | 18.54 | 18.55 | 2,873,880 | -0.80(-4.15%) |
Nov 18, 2008 | 18.63 | 19.36 | 18.46 | 19.35 | 2,775,597 | +0.49(+2.62%) |
Nov 17, 2008 | 19.21 | 19.49 | 18.46 | 18.86 | 1,619,220 | -0.35(-1.84%) |
Nov 14, 2008 | 19.86 | 20.48 | 18.98 | 19.21 | 0 | -1.17(-5.75%) |
Nov 13, 2008 | 19.15 | 20.38 | 18.08 | 20.38 | 3,330,311 | +1.33(+6.96%) |
Nov 12, 2008 | 18.84 | 20.07 | 18.23 | 19.06 | 3,254,069 | -0.06(-0.31%) |
Nov 11, 2008 | 18.65 | 20.50 | 17.98 | 19.12 | 3,770,483 | +0.79(+4.30%) |
Nov 10, 2008 | 19.04 | 19.63 | 17.99 | 18.33 | 1,751,151 | -0.46(-2.43%) |
Nov 07, 2008 | 18.39 | 18.96 | 18.12 | 18.79 | 0 | +0.63(+3.45%) |
Nov 06, 2008 | 20.46 | 20.54 | 18.06 | 18.16 | 2,970,325 | -2.25(-11.04%) |
Nov 05, 2008 | 21.67 | 22.26 | 20.35 | 20.41 | 2,925,263 | -1.58(-7.20%) |
Nov 04, 2008 | 21.29 | 22.34 | 21.29 | 22.00 | 2,003,776 | +1.22(+5.85%) |
Nov 03, 2008 | 20.27 | 20.97 | 20.20 | 20.78 | 1,694,154 | +0.40(+1.95%) |
Oct 31, 2008 | 19.94 | 20.73 | 19.48 | 20.38 | 1,741,875 | +0.56(+2.82%) |
Oct 30, 2008 | 19.96 | 20.44 | 19.18 | 19.82 | 1,841,029 | +0.60(+3.14%) |
Oct 29, 2008 | 18.93 | 20.37 | 18.54 | 19.22 | 2,566,708 | +0.28(+1.48%) |
Oct 28, 2008 | 17.26 | 18.94 | 16.49 | 18.94 | 2,281,729 | +2.27(+13.61%) |
Oct 27, 2008 | 16.35 | 17.47 | 16.35 | 16.67 | 2,012,509 | -0.18(-1.05%) |
Oct 24, 2008 | 16.18 | 17.17 | 15.85 | 16.85 | 1,914,882 | -0.63(-3.58%) |
Oct 23, 2008 | 18.23 | 18.76 | 16.58 | 17.47 | 3,488,274 | -0.94(-5.12%) |
Oct 22, 2008 | 19.43 | 19.99 | 17.78 | 18.42 | 2,003,172 | -1.58(-7.88%) |
Oct 21, 2008 | 20.47 | 20.75 | 19.78 | 19.99 | 1,438,367 | -0.80(-3.86%) |
Oct 20, 2008 | 20.52 | 21.05 | 19.93 | 20.80 | 1,677,413 | +0.54(+2.65%) |
Oct 17, 2008 | 19.57 | 21.30 | 19.22 | 20.26 | 0 | +0.16(+0.81%) |
Oct 16, 2008 | 19.11 | 20.16 | 18.06 | 20.10 | 2,580,680 | +0.68(+3.49%) |
Oct 15, 2008 | 21.11 | 21.42 | 19.35 | 19.42 | 2,386,626 | -2.32(-10.67%) |
Oct 14, 2008 | 22.96 | 23.30 | 21.02 | 21.74 | 3,329,597 | -0.32(-1.47%) |
Oct 13, 2008 | 19.74 | 22.06 | 19.17 | 22.06 | 4,918,563 | +3.12(+16.49%) |
Oct 10, 2008 | 19.49 | 20.22 | 17.61 | 18.94 | 0 | -1.13(-5.65%) |
Oct 09, 2008 | 21.92 | 22.12 | 20.08 | 20.08 | 4,275,147 | -1.47(-6.84%) |
Oct 08, 2008 | 21.86 | 22.49 | 20.92 | 21.55 | 5,252,085 | -0.60(-2.73%) |
Oct 07, 2008 | 24.24 | 24.24 | 22.12 | 22.15 | 4,179,274 | -1.59(-6.70%) |
Oct 06, 2008 | 23.57 | 24.03 | 22.29 | 23.74 | 3,313,342 | -0.40(-1.65%) |
Oct 03, 2008 | 25.31 | 25.92 | 24.08 | 24.14 | 0 | -0.68(-2.73%) |
Oct 02, 2008 | 26.95 | 26.95 | 24.76 | 24.82 | 2,974,697 | -2.21(-8.18%) |
Oct 01, 2008 | 27.23 | 27.41 | 26.68 | 27.03 | 2,714,604 | -0.48(-1.74%) |
Sep 30, 2008 | 26.04 | 27.55 | 25.90 | 27.51 | 2,405,992 | +1.73(+6.72%) |
Sep 29, 2008 | 27.04 | 27.04 | 25.09 | 25.78 | 3,550,384 | -1.69(-6.17%) |
Sep 26, 2008 | 27.24 | 27.61 | 26.78 | 27.47 | 0 | -0.29(-1.04%) |
Sep 25, 2008 | 27.39 | 27.88 | 26.85 | 27.76 | 1,665,795 | +0.73(+2.70%) |
Sep 24, 2008 | 27.81 | 28.08 | 26.85 | 27.03 | 2,466,803 | -0.61(-2.21%) |
Sep 23, 2008 | 27.98 | 28.34 | 27.35 | 27.64 | 2,404,133 | -0.30(-1.08%) |
Sep 22, 2008 | 28.58 | 28.89 | 27.85 | 27.94 | 2,939,228 | -0.90(-3.12%) |
Sep 19, 2008 | 27.27 | 29.74 | 26.22 | 28.84 | 0 | +2.12(+7.94%) |
Sep 18, 2008 | 26.47 | 27.29 | 24.19 | 26.72 | 5,137,568 | +0.21(+0.81%) |
Sep 17, 2008 | 28.27 | 28.27 | 26.51 | 26.51 | 4,120,638 | -2.08(-7.29%) |
Sep 16, 2008 | 28.47 | 28.71 | 27.69 | 28.59 | 3,843,642 | -0.44(-1.52%) |
Sep 15, 2008 | 29.98 | 30.01 | 28.97 | 29.03 | 1,915,030 | -1.72(-5.58%) |
Sep 12, 2008 | 30.92 | 31.12 | 30.37 | 30.75 | 0 | -0.43(-1.39%) |
Sep 11, 2008 | 30.68 | 31.23 | 30.04 | 31.18 | 2,235,945 | +0.18(+0.57%) |
Sep 10, 2008 | 30.94 | 31.47 | 30.82 | 31.01 | 2,400,833 | +0.15(+0.48%) |
Sep 09, 2008 | 32.69 | 32.80 | 30.86 | 30.86 | 2,482,847 | -1.75(-5.35%) |
Sep 08, 2008 | 32.74 | 33.24 | 31.95 | 32.61 | 1,908,432 | +0.57(+1.79%) |
Sep 05, 2008 | 31.85 | 32.30 | 31.40 | 32.03 | 0 | -0.23(-0.71%) |
Sep 04, 2008 | 33.69 | 33.70 | 32.26 | 32.26 | 1,601,635 | -1.77(-5.20%) |
Sep 03, 2008 | 34.99 | 34.99 | 33.81 | 34.03 | 1,431,135 | -0.70(-2.02%) |
Sep 02, 2008 | 35.19 | 36.04 | 34.57 | 34.73 | 985,764 | -0.05(-0.15%) |
Aug 29, 2008 | 34.88 | 35.44 | 34.76 | 34.78 | 0 | -0.48(-1.36%) |
Aug 28, 2008 | 35.09 | 35.51 | 34.71 | 35.26 | 1,509,512 | +0.74(+2.16%) |
Aug 27, 2008 | 34.45 | 34.80 | 34.21 | 34.51 | 1,447,291 | +0.02(+0.06%) |
Aug 26, 2008 | 34.85 | 34.85 | 34.07 | 34.49 | 1,156,833 | -0.04(-0.11%) |
Aug 25, 2008 | 34.90 | 35.27 | 34.48 | 34.53 | 1,249,736 | -0.91(-2.58%) |
Aug 22, 2008 | 35.58 | 35.67 | 34.88 | 35.44 | 0 | +0.42(+1.20%) |
Aug 21, 2008 | 34.62 | 35.18 | 34.21 | 35.02 | 1,744,476 | +0.18(+0.53%) |
Aug 20, 2008 | 35.25 | 35.25 | 34.53 | 34.84 | 1,483,478 | -0.13(-0.38%) |
Aug 19, 2008 | 35.36 | 35.63 | 34.58 | 34.97 | 1,233,514 | -0.64(-1.80%) |
Aug 18, 2008 | 36.78 | 36.78 | 35.34 | 35.61 | 1,123,093 | -0.70(-1.93%) |
Aug 15, 2008 | 35.05 | 36.42 | 35.05 | 36.31 | 0 | +0.61(+1.71%) |
Aug 14, 2008 | 35.46 | 36.16 | 35.32 | 35.70 | 1,002,380 | -0.24(-0.68%) |
Aug 13, 2008 | 35.25 | 36.15 | 35.22 | 35.94 | 2,271,234 | +0.07(+0.18%) |
Aug 12, 2008 | 35.52 | 36.36 | 35.07 | 35.88 | 2,339,791 | +0.71(+2.03%) |
Aug 11, 2008 | 34.53 | 35.45 | 33.93 | 35.16 | 1,420,049 | +0.64(+1.86%) |
Aug 08, 2008 | 33.03 | 34.78 | 33.03 | 34.52 | 2,606,940 | +1.27(+3.83%) |
Aug 07, 2008 | 33.30 | 33.81 | 32.92 | 33.25 | 1,863,839 | -0.53(-1.57%) |
Aug 06, 2008 | 33.49 | 33.90 | 33.14 | 33.78 | 1,615,726 | +0.07(+0.22%) |
Aug 05, 2008 | 32.13 | 33.73 | 32.13 | 33.70 | 2,112,292 | +1.40(+4.33%) |
Aug 04, 2008 | 32.49 | 32.76 | 32.22 | 32.30 | 1,503,057 | +0.02(+0.07%) |
Aug 01, 2008 | 32.65 | 33.31 | 31.97 | 32.28 | 1,520,522 | -0.51(-1.55%) |
Jul 31, 2008 | 33.46 | 33.65 | 32.69 | 32.79 | 1,659,278 | -0.67(-2.00%) |
Jul 30, 2008 | 32.81 | 33.69 | 32.81 | 33.46 | 1,053,955 | +0.38(+1.14%) |
Jul 29, 2008 | 32.30 | 33.20 | 31.98 | 33.09 | 1,410,684 | +0.99(+3.08%) |
Jul 28, 2008 | 31.58 | 32.78 | 31.58 | 32.10 | 2,061,600 | -0.11(-0.34%) |
Jul 25, 2008 | 32.08 | 32.33 | 31.38 | 32.21 | 1,942,604 | +0.39(+1.23%) |
Jul 24, 2008 | 33.02 | 33.16 | 31.56 | 31.82 | 2,616,847 | -1.41(-4.24%) |
Jul 23, 2008 | 33.16 | 34.04 | 32.92 | 33.23 | 2,401,031 | -0.07(-0.20%) |
Jul 22, 2008 | 34.26 | 34.26 | 32.62 | 33.29 | 3,375,085 | +1.15(+3.58%) |
Jul 21, 2008 | 32.06 | 32.55 | 31.83 | 32.14 | 3,243,013 | +0.00(+0.00%) |
Jul 18, 2008 | 32.69 | 32.69 | 31.91 | 32.14 | 2,262,089 | -0.43(-1.33%) |
Jul 17, 2008 | 31.71 | 32.97 | 31.53 | 32.58 | 4,630,908 | +1.10(+3.49%) |
Jul 16, 2008 | 30.60 | 31.48 | 30.24 | 31.48 | 3,267,899 | +0.88(+2.86%) |
Jul 15, 2008 | 30.40 | 31.13 | 29.90 | 30.60 | 3,662,907 | -0.17(-0.55%) |
Jul 14, 2008 | 31.11 | 31.30 | 30.38 | 30.77 | 2,575,495 | +0.09(+0.29%) |
Jul 11, 2008 | 30.79 | 31.16 | 30.30 | 30.68 | 3,239,570 | -0.60(-1.93%) |
Jul 10, 2008 | 31.15 | 31.51 | 30.65 | 31.29 | 2,501,617 | +0.35(+1.12%) |
Jul 09, 2008 | 31.84 | 32.29 | 30.77 | 30.94 | 2,184,066 | -0.90(-2.82%) |
Jul 08, 2008 | 31.32 | 31.94 | 30.93 | 31.84 | 3,076,620 | +0.26(+0.82%) |
Jul 07, 2008 | 31.64 | 32.31 | 31.07 | 31.58 | 2,236,077 | -0.07(-0.23%) |
Jul 04, 2008 | 31.50 | 32.08 | 31.24 | 31.66 | 1,305,598 | +0.00(+0.00%) |
Jul 03, 2008 | 31.50 | 32.08 | 31.24 | 31.66 | 1,305,598 | +0.48(+1.54%) |
Jul 02, 2008 | 32.18 | 32.18 | 31.16 | 31.18 | 3,418,666 | -0.80(-2.49%) |
Jul 01, 2008 | 31.97 | 32.41 | 31.48 | 31.97 | 3,696,747 | -0.24(-0.75%) |
Jun 30, 2008 | 31.49 | 32.37 | 31.49 | 32.22 | 3,405,723 | -0.14(-0.43%) |
Jun 27, 2008 | 31.70 | 32.36 | 31.57 | 32.36 | 5,089,818 | +0.74(+2.35%) |
Jun 26, 2008 | 33.28 | 33.40 | 31.56 | 31.61 | 5,544,316 | -2.11(-6.25%) |
Jun 25, 2008 | 35.29 | 35.36 | 33.07 | 33.72 | 10,367,351 | -4.73(-12.30%) |
Jun 24, 2008 | 38.93 | 38.99 | 38.09 | 38.45 | 1,283,936 | -0.50(-1.29%) |
Jun 23, 2008 | 38.89 | 39.06 | 38.56 | 38.95 | 1,304,041 | +0.15(+0.38%) |
Jun 20, 2008 | 39.35 | 39.43 | 38.57 | 38.80 | 2,250,019 | -0.71(-1.81%) |
Jun 19, 2008 | 39.44 | 39.72 | 39.09 | 39.52 | 2,226,486 | -0.10(-0.24%) |
Jun 18, 2008 | 39.71 | 40.30 | 39.61 | 39.61 | 1,827,982 | -0.62(-1.54%) |
Jun 17, 2008 | 41.34 | 41.34 | 40.23 | 40.23 | 1,547,212 | -0.75(-1.83%) |
Jun 16, 2008 | 39.72 | 41.27 | 39.48 | 40.98 | 2,708,687 | +1.08(+2.71%) |
Jun 13, 2008 | 38.99 | 39.91 | 38.99 | 39.90 | 1,432,149 | +1.27(+3.30%) |
Jun 12, 2008 | 39.04 | 39.49 | 38.38 | 38.63 | 2,570,109 | -0.08(-0.21%) |
Jun 11, 2008 | 39.58 | 39.76 | 38.68 | 38.71 | 1,770,103 | -1.10(-2.78%) |
Jun 10, 2008 | 39.78 | 40.29 | 39.36 | 39.81 | 1,572,429 | +0.18(+0.45%) |
Jun 09, 2008 | 39.87 | 40.10 | 39.24 | 39.63 | 2,273,985 | -0.07(-0.19%) |
Jun 06, 2008 | 41.34 | 41.43 | 39.71 | 39.71 | 2,583,091 | -2.22(-5.31%) |
Jun 05, 2008 | 41.00 | 41.93 | 40.89 | 41.93 | 2,079,572 | +1.01(+2.47%) |
Jun 04, 2008 | 41.12 | 41.37 | 40.70 | 40.92 | 2,680,854 | -0.23(-0.56%) |
Jun 03, 2008 | 42.07 | 42.25 | 40.81 | 41.15 | 3,106,913 | -0.88(-2.09%) |
Jun 02, 2008 | 42.80 | 42.96 | 41.72 | 42.03 | 2,453,397 | -1.10(-2.56%) |
May 30, 2008 | 42.50 | 43.32 | 42.50 | 43.13 | 1,117,049 | +0.35(+0.81%) |
May 29, 2008 | 42.80 | 42.96 | 42.24 | 42.79 | 1,480,512 | -0.04(-0.09%) |
May 28, 2008 | 42.71 | 43.07 | 42.51 | 42.82 | 1,616,670 | +0.52(+1.24%) |
May 27, 2008 | 42.18 | 42.35 | 41.62 | 42.30 | 1,259,321 | +0.05(+0.12%) |
May 26, 2008 | 42.44 | 42.58 | 41.85 | 42.25 | 0 | +0.00(+0.00%) |
May 23, 2008 | 42.44 | 42.58 | 41.85 | 42.25 | 2,577,437 | -0.42(-0.98%) |
May 22, 2008 | 42.40 | 43.19 | 42.33 | 42.67 | 2,326,959 | +0.38(+0.91%) |
May 21, 2008 | 42.81 | 43.35 | 42.06 | 42.29 | 2,198,569 | -0.41(-0.95%) |
May 20, 2008 | 42.58 | 42.98 | 42.29 | 42.69 | 3,703,080 | +0.09(+0.21%) |
May 19, 2008 | 42.15 | 43.11 | 42.15 | 42.60 | 2,228,618 | +0.35(+0.82%) |
May 16, 2008 | 42.27 | 42.68 | 41.81 | 42.26 | 1,956,910 | +0.05(+0.12%) |
May 15, 2008 | 41.62 | 42.21 | 41.17 | 42.21 | 1,850,085 | +0.87(+2.10%) |
May 14, 2008 | 40.88 | 41.79 | 40.78 | 41.34 | 1,721,477 | +0.56(+1.37%) |
May 13, 2008 | 40.87 | 41.03 | 40.30 | 40.78 | 3,682,221 | -0.07(-0.16%) |
May 12, 2008 | 39.80 | 41.06 | 39.72 | 40.84 | 1,937,399 | +0.98(+2.46%) |
May 09, 2008 | 39.67 | 40.06 | 39.57 | 39.86 | 1,545,368 | -0.25(-0.62%) |
May 08, 2008 | 40.17 | 40.58 | 39.76 | 40.11 | 2,448,411 | +0.01(+0.02%) |
May 07, 2008 | 40.77 | 41.35 | 40.05 | 40.11 | 2,951,218 | -0.99(-2.40%) |
May 06, 2008 | 40.94 | 41.71 | 40.28 | 41.09 | 2,737,942 | +0.14(+0.34%) |
May 05, 2008 | 41.34 | 41.73 | 40.74 | 40.95 | 3,467,506 | -0.90(-2.15%) |
May 02, 2008 | 41.64 | 42.39 | 41.16 | 41.85 | 2,516,128 | +0.69(+1.68%) |
May 01, 2008 | 40.07 | 41.35 | 39.92 | 41.16 | 2,894,432 | +1.21(+3.02%) |
Apr 30, 2008 | 40.75 | 41.26 | 39.86 | 39.95 | 2,831,735 | -0.51(-1.26%) |
Apr 29, 2008 | 40.61 | 40.91 | 40.31 | 40.46 | 1,394,386 | -0.28(-0.69%) |
Apr 28, 2008 | 41.15 | 41.15 | 40.30 | 40.74 | 2,478,209 | -0.54(-1.30%) |
Apr 25, 2008 | 41.55 | 41.86 | 40.42 | 41.28 | 2,203,661 | -0.18(-0.43%) |
Apr 24, 2008 | 40.75 | 41.84 | 40.59 | 41.45 | 2,831,727 | +0.73(+1.79%) |
Apr 23, 2008 | 42.81 | 43.37 | 39.97 | 40.72 | 5,565,519 | -4.21(-9.36%) |
Apr 22, 2008 | 44.56 | 45.21 | 44.33 | 44.93 | 1,770,591 | +0.22(+0.49%) |
Apr 21, 2008 | 45.04 | 45.06 | 44.53 | 44.71 | 2,008,032 | -0.49(-1.08%) |
Apr 18, 2008 | 44.36 | 45.30 | 43.99 | 45.20 | 1,682,476 | +1.65(+3.79%) |
Apr 17, 2008 | 43.35 | 43.83 | 43.18 | 43.55 | 1,873,854 | -0.01(-0.03%) |
Apr 16, 2008 | 42.10 | 43.69 | 42.01 | 43.56 | 1,840,513 | +1.74(+4.16%) |
Apr 15, 2008 | 41.74 | 42.08 | 41.40 | 41.82 | 794,575 | +0.12(+0.28%) |
Apr 14, 2008 | 41.60 | 42.11 | 41.56 | 41.70 | 803,982 | -0.18(-0.44%) |
Apr 11, 2008 | 42.36 | 42.49 | 41.73 | 41.89 | 1,488,383 | -0.99(-2.30%) |
Apr 10, 2008 | 42.54 | 43.19 | 41.94 | 42.88 | 1,821,492 | +0.35(+0.83%) |
Apr 09, 2008 | 43.47 | 43.66 | 42.37 | 42.52 | 1,509,432 | -1.05(-2.42%) |
Apr 08, 2008 | 43.40 | 43.68 | 43.09 | 43.58 | 1,081,108 | -0.19(-0.44%) |
Apr 07, 2008 | 44.50 | 44.67 | 43.58 | 43.77 | 1,212,982 | -0.45(-1.02%) |
Apr 04, 2008 | 43.66 | 44.51 | 43.44 | 44.22 | 1,642,861 | +0.72(+1.66%) |
Apr 03, 2008 | 43.76 | 43.91 | 43.16 | 43.49 | 1,551,543 | -0.52(-1.19%) |
Apr 02, 2008 | 43.94 | 44.46 | 43.63 | 44.02 | 1,768,975 | +0.04(+0.08%) |
Apr 01, 2008 | 43.06 | 44.00 | 42.85 | 43.98 | 1,987,948 | +1.68(+3.97%) |
Mar 31, 2008 | 42.09 | 42.53 | 41.84 | 42.30 | 2,133,618 | +0.29(+0.68%) |
Mar 28, 2008 | 41.99 | 42.68 | 41.73 | 42.01 | 2,715,706 | +0.17(+0.40%) |
Mar 27, 2008 | 41.69 | 42.45 | 41.31 | 41.84 | 2,592,446 | +0.43(+1.05%) |
Mar 26, 2008 | 41.92 | 41.97 | 41.23 | 41.41 | 2,209,783 | -0.67(-1.59%) |
Mar 25, 2008 | 41.46 | 42.36 | 41.23 | 42.08 | 1,902,212 | +0.55(+1.33%) |
Mar 24, 2008 | 40.35 | 41.77 | 40.22 | 41.53 | 2,064,817 | +1.43(+3.56%) |
Mar 21, 2008 | 39.15 | 40.25 | 39.15 | 40.10 | 2,038,410 | +0.00(+0.00%) |
Mar 20, 2008 | 39.15 | 40.25 | 39.15 | 40.10 | 2,038,410 | +0.43(+1.08%) |
Mar 19, 2008 | 41.20 | 41.20 | 39.60 | 39.67 | 2,305,338 | -1.08(-2.64%) |
Mar 18, 2008 | 39.62 | 40.75 | 39.11 | 40.75 | 2,079,046 | +1.64(+4.20%) |
Mar 17, 2008 | 38.12 | 39.55 | 37.83 | 39.10 | 2,159,163 | +0.32(+0.82%) |
Mar 14, 2008 | 39.69 | 39.93 | 38.15 | 38.79 | 1,586,173 | -0.80(-2.03%) |
Mar 13, 2008 | 39.14 | 39.76 | 38.42 | 39.59 | 1,679,536 | -0.18(-0.44%) |
Mar 12, 2008 | 39.44 | 40.58 | 39.19 | 39.77 | 2,069,191 | +0.34(+0.86%) |
Mar 11, 2008 | 38.91 | 39.43 | 38.20 | 39.43 | 2,645,556 | +1.30(+3.42%) |
Mar 10, 2008 | 38.34 | 38.78 | 37.90 | 38.12 | 2,850,242 | -0.21(-0.56%) |
Mar 07, 2008 | 38.71 | 39.27 | 38.03 | 38.34 | 1,927,657 | -0.70(-1.79%) |
Mar 06, 2008 | 39.93 | 40.02 | 39.02 | 39.04 | 1,928,937 | -0.91(-2.29%) |
Mar 05, 2008 | 39.81 | 40.58 | 39.59 | 39.95 | 1,974,403 | +0.41(+1.02%) |
Mar 04, 2008 | 39.80 | 39.97 | 38.98 | 39.55 | 3,082,569 | -0.65(-1.61%) |
Mar 03, 2008 | 40.06 | 40.55 | 39.77 | 40.19 | 1,930,942 | -0.11(-0.27%) |
Feb 29, 2008 | 41.63 | 41.80 | 40.17 | 40.30 | 2,129,885 | -1.72(-4.08%) |
Feb 28, 2008 | 42.74 | 43.01 | 41.93 | 42.02 | 1,915,239 | -1.04(-2.41%) |
Feb 27, 2008 | 43.07 | 43.70 | 42.74 | 43.06 | 1,240,700 | -0.21(-0.48%) |
Feb 26, 2008 | 42.99 | 43.77 | 42.80 | 43.27 | 1,706,035 | +0.15(+0.36%) |
Feb 25, 2008 | 42.78 | 43.24 | 42.16 | 43.11 | 1,526,697 | +0.63(+1.47%) |
Feb 22, 2008 | 42.41 | 42.66 | 41.48 | 42.49 | 1,099,092 | +0.16(+0.38%) |
Feb 21, 2008 | 43.47 | 43.62 | 42.18 | 42.32 | 1,539,180 | -0.91(-2.10%) |
Feb 20, 2008 | 42.85 | 43.34 | 42.08 | 43.23 | 2,193,115 | -0.08(-0.19%) |
Feb 19, 2008 | 43.55 | 44.37 | 43.15 | 43.31 | 1,929,979 | +0.35(+0.81%) |
Feb 18, 2008 | 42.78 | 43.08 | 42.17 | 42.96 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 42.78 | 43.08 | 42.17 | 42.96 | 2,125,237 | -0.07(-0.15%) |
Feb 14, 2008 | 43.50 | 44.28 | 42.94 | 43.03 | 3,098,820 | -0.38(-0.87%) |
Feb 13, 2008 | 41.11 | 43.58 | 41.11 | 43.41 | 3,152,951 | +2.46(+6.01%) |
Feb 12, 2008 | 40.64 | 41.57 | 40.52 | 40.95 | 1,955,170 | +0.78(+1.94%) |
Feb 11, 2008 | 40.50 | 40.50 | 39.59 | 40.16 | 1,222,884 | +0.29(+0.72%) |
Feb 08, 2008 | 39.84 | 40.40 | 39.75 | 39.88 | 1,271,081 | -0.32(-0.81%) |
Feb 07, 2008 | 40.05 | 40.50 | 39.67 | 40.20 | 2,484,720 | -0.15(-0.37%) |
Feb 06, 2008 | 41.25 | 41.31 | 40.20 | 40.35 | 1,777,277 | -0.63(-1.55%) |
Feb 05, 2008 | 42.43 | 42.91 | 40.98 | 40.98 | 1,758,565 | -1.89(-4.40%) |
Feb 04, 2008 | 42.78 | 43.35 | 42.60 | 42.87 | 1,534,582 | +0.14(+0.33%) |
Feb 01, 2008 | 41.94 | 42.94 | 41.67 | 42.73 | 3,256,012 | +0.81(+1.93%) |
Jan 31, 2008 | 42.13 | 42.59 | 41.45 | 41.92 | 3,159,803 | -0.80(-1.88%) |
Jan 30, 2008 | 42.29 | 43.80 | 42.08 | 42.72 | 1,966,470 | +0.37(+0.87%) |
Jan 29, 2008 | 42.46 | 42.54 | 41.55 | 42.35 | 1,485,351 | +0.10(+0.24%) |
Jan 28, 2008 | 41.96 | 42.30 | 41.32 | 42.25 | 1,575,781 | +0.43(+1.02%) |
Jan 25, 2008 | 41.82 | 43.24 | 41.67 | 41.82 | 2,489,676 | +0.43(+1.05%) |
Jan 24, 2008 | 41.83 | 41.83 | 39.71 | 41.39 | 3,468,245 | -0.29(-0.71%) |
Jan 23, 2008 | 40.26 | 41.84 | 36.84 | 41.68 | 4,327,281 | +0.41(+1.00%) |
Jan 22, 2008 | 39.41 | 42.07 | 39.19 | 41.27 | 5,778,269 | +0.71(+1.74%) |
Jan 21, 2008 | 41.10 | 41.81 | 39.78 | 40.56 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 41.10 | 41.81 | 39.78 | 40.56 | 3,371,334 | -0.29(-0.70%) |
Jan 17, 2008 | 42.78 | 43.54 | 40.78 | 40.85 | 2,580,919 | -1.89(-4.41%) |
Jan 16, 2008 | 42.29 | 43.47 | 41.35 | 42.74 | 3,109,187 | +0.12(+0.28%) |
Jan 15, 2008 | 44.61 | 44.61 | 42.62 | 42.62 | 2,417,621 | -2.53(-5.61%) |
Jan 14, 2008 | 44.16 | 45.31 | 44.00 | 45.15 | 2,176,319 | +1.55(+3.57%) |
Jan 11, 2008 | 44.71 | 44.71 | 43.22 | 43.60 | 1,986,826 | -1.45(-3.22%) |
Jan 10, 2008 | 44.33 | 45.29 | 44.12 | 45.05 | 3,059,153 | +0.35(+0.77%) |
Jan 09, 2008 | 44.51 | 44.70 | 43.49 | 44.70 | 3,924,514 | -0.19(-0.43%) |
Jan 08, 2008 | 45.55 | 46.18 | 44.69 | 44.89 | 4,141,127 | -1.66(-3.58%) |
Jan 07, 2008 | 47.36 | 47.58 | 45.30 | 46.56 | 2,922,889 | -0.66(-1.39%) |
Jan 04, 2008 | 48.53 | 48.87 | 47.13 | 47.22 | 2,014,833 | -2.00(-4.06%) |
Jan 03, 2008 | 49.19 | 49.41 | 48.75 | 49.21 | 2,008,544 | +0.09(+0.18%) |
Jan 02, 2008 | 50.87 | 51.36 | 49.08 | 49.12 | 2,526,257 | -1.68(-3.31%) |