Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 38.46 | 39.43 | 38.46 | 39.16 | 311,263 | +0.27(+0.69%) |
Dec 30, 2008 | 38.06 | 38.98 | 37.64 | 38.89 | 227,495 | +1.19(+3.16%) |
Dec 29, 2008 | 38.20 | 38.20 | 37.09 | 37.70 | 193,623 | -0.53(-1.39%) |
Dec 26, 2008 | 37.45 | 38.26 | 37.35 | 38.23 | 146,440 | +0.93(+2.49%) |
Dec 24, 2008 | 37.30 | 37.60 | 36.45 | 37.30 | 91,617 | +0.12(+0.32%) |
Dec 23, 2008 | 37.54 | 38.15 | 36.97 | 37.18 | 393,708 | +0.00(+0.00%) |
Dec 22, 2008 | 37.11 | 37.18 | 36.18 | 37.18 | 399,567 | -0.04(-0.11%) |
Dec 19, 2008 | 37.47 | 37.78 | 36.42 | 37.22 | 782,863 | +0.50(+1.36%) |
Dec 18, 2008 | 34.81 | 37.10 | 33.96 | 36.72 | 487,466 | +1.58(+4.50%) |
Dec 17, 2008 | 32.45 | 35.18 | 32.45 | 35.14 | 683,238 | +2.64(+8.12%) |
Dec 16, 2008 | 33.29 | 33.42 | 32.00 | 32.50 | 592,128 | -0.31(-0.94%) |
Dec 15, 2008 | 32.99 | 33.50 | 32.37 | 32.81 | 358,650 | -0.15(-0.46%) |
Dec 12, 2008 | 32.37 | 33.24 | 32.34 | 32.96 | 447,451 | +0.24(+0.73%) |
Dec 11, 2008 | 32.51 | 33.81 | 32.47 | 32.72 | 324,432 | -0.03(-0.09%) |
Dec 10, 2008 | 32.31 | 33.05 | 32.31 | 32.75 | 286,256 | +0.55(+1.71%) |
Dec 09, 2008 | 31.94 | 32.88 | 31.13 | 32.20 | 825,143 | +0.15(+0.47%) |
Dec 08, 2008 | 33.02 | 33.83 | 30.93 | 32.05 | 1,176,111 | -2.05(-6.01%) |
Dec 05, 2008 | 32.43 | 34.15 | 32.35 | 34.10 | 580,451 | +1.28(+3.90%) |
Dec 04, 2008 | 33.27 | 33.91 | 32.36 | 32.82 | 452,127 | -0.72(-2.15%) |
Dec 03, 2008 | 32.63 | 33.64 | 31.93 | 33.54 | 787,286 | +0.94(+2.88%) |
Dec 02, 2008 | 31.37 | 32.70 | 31.32 | 32.60 | 653,039 | +1.29(+4.12%) |
Dec 01, 2008 | 32.22 | 33.40 | 31.16 | 31.31 | 542,681 | -1.54(-4.69%) |
Nov 28, 2008 | 32.40 | 33.48 | 32.40 | 32.85 | 337,819 | +0.09(+0.27%) |
Nov 26, 2008 | 32.29 | 33.04 | 32.29 | 32.76 | 470,689 | -0.15(-0.46%) |
Nov 25, 2008 | 33.22 | 33.39 | 31.95 | 32.91 | 419,317 | +0.01(+0.03%) |
Nov 24, 2008 | 32.93 | 33.92 | 30.81 | 32.90 | 408,710 | +0.30(+0.92%) |
Nov 21, 2008 | 30.76 | 32.60 | 30.12 | 32.60 | 516,930 | +2.06(+6.75%) |
Nov 20, 2008 | 32.84 | 33.98 | 30.35 | 30.54 | 416,071 | -2.46(-7.45%) |
Nov 19, 2008 | 34.69 | 35.33 | 32.92 | 33.00 | 374,734 | -1.77(-5.09%) |
Nov 18, 2008 | 34.51 | 35.50 | 33.46 | 34.77 | 424,756 | +0.25(+0.72%) |
Nov 17, 2008 | 34.18 | 35.64 | 34.14 | 34.52 | 304,856 | +0.23(+0.67%) |
Nov 14, 2008 | 35.55 | 35.76 | 33.51 | 34.29 | 319,113 | -1.56(-4.35%) |
Nov 13, 2008 | 34.42 | 35.85 | 33.24 | 35.85 | 449,212 | +1.49(+4.34%) |
Nov 12, 2008 | 34.31 | 35.33 | 34.00 | 34.36 | 309,268 | -0.33(-0.95%) |
Nov 11, 2008 | 34.50 | 35.35 | 33.96 | 34.69 | 365,521 | +0.09(+0.26%) |
Nov 10, 2008 | 35.51 | 35.51 | 34.37 | 34.60 | 325,722 | -0.37(-1.06%) |
Nov 07, 2008 | 34.98 | 35.59 | 34.41 | 34.97 | 266,887 | +0.24(+0.69%) |
Nov 06, 2008 | 34.63 | 35.25 | 34.35 | 34.73 | 274,456 | +0.00(+0.00%) |
Nov 05, 2008 | 34.73 | 35.54 | 34.12 | 34.73 | 297,397 | -0.17(-0.49%) |
Nov 04, 2008 | 36.35 | 36.40 | 34.10 | 34.90 | 454,196 | -1.40(-3.86%) |
Nov 03, 2008 | 36.36 | 37.32 | 35.65 | 36.30 | 216,908 | -0.64(-1.73%) |
Oct 31, 2008 | 34.05 | 37.19 | 32.37 | 36.94 | 565,190 | +2.76(+8.07%) |
Oct 30, 2008 | 33.65 | 34.55 | 31.41 | 34.18 | 291,190 | +1.46(+4.46%) |
Oct 29, 2008 | 33.36 | 33.57 | 31.41 | 32.72 | 327,373 | -0.44(-1.33%) |
Oct 28, 2008 | 31.90 | 33.19 | 30.75 | 33.16 | 312,180 | +1.71(+5.44%) |
Oct 27, 2008 | 33.74 | 33.79 | 31.45 | 31.45 | 358,231 | -2.29(-6.79%) |
Oct 24, 2008 | 34.30 | 34.86 | 33.73 | 33.74 | 385,124 | -1.68(-4.74%) |
Oct 23, 2008 | 37.00 | 37.45 | 34.45 | 35.42 | 319,702 | -1.38(-3.75%) |
Oct 22, 2008 | 37.36 | 37.86 | 36.56 | 36.80 | 332,693 | -1.24(-3.26%) |
Oct 21, 2008 | 37.65 | 38.88 | 36.20 | 38.04 | 333,925 | -0.04(-0.11%) |
Oct 20, 2008 | 37.54 | 38.14 | 36.33 | 38.08 | 305,108 | +1.28(+3.48%) |
Oct 17, 2008 | 35.97 | 38.41 | 35.65 | 36.80 | 465,976 | -0.55(-1.47%) |
Oct 16, 2008 | 37.27 | 39.14 | 35.78 | 37.35 | 786,130 | +0.31(+0.84%) |
Oct 15, 2008 | 39.03 | 41.43 | 36.99 | 37.04 | 369,722 | -2.70(-6.79%) |
Oct 14, 2008 | 41.30 | 41.30 | 39.00 | 39.74 | 318,181 | -0.63(-1.56%) |
Oct 13, 2008 | 39.37 | 41.04 | 38.85 | 40.37 | 750,412 | +2.56(+6.77%) |
Oct 10, 2008 | 35.52 | 38.90 | 34.31 | 37.81 | 655,321 | +1.81(+5.03%) |
Oct 09, 2008 | 38.44 | 40.20 | 36.00 | 36.00 | 474,782 | -2.29(-5.98%) |
Oct 08, 2008 | 38.94 | 39.75 | 38.05 | 38.29 | 445,135 | -0.71(-1.82%) |
Oct 07, 2008 | 39.45 | 41.44 | 38.98 | 39.00 | 380,079 | -1.48(-3.66%) |
Oct 06, 2008 | 39.43 | 40.69 | 39.03 | 40.48 | 940,853 | +0.51(+1.28%) |
Oct 03, 2008 | 40.75 | 41.64 | 39.92 | 39.97 | 321,317 | -0.76(-1.87%) |
Oct 02, 2008 | 40.38 | 41.04 | 40.28 | 40.73 | 377,937 | +0.05(+0.12%) |
Oct 01, 2008 | 40.61 | 41.09 | 40.06 | 40.68 | 273,770 | -0.38(-0.93%) |
Sep 30, 2008 | 40.21 | 41.11 | 39.85 | 41.06 | 309,199 | +0.85(+2.11%) |
Sep 29, 2008 | 40.43 | 41.14 | 39.24 | 40.21 | 314,308 | -0.62(-1.52%) |
Sep 26, 2008 | 40.78 | 41.68 | 40.17 | 40.83 | 516,233 | +0.04(+0.10%) |
Sep 25, 2008 | 41.06 | 42.14 | 40.71 | 40.79 | 578,494 | -0.18(-0.44%) |
Sep 24, 2008 | 41.81 | 43.53 | 40.85 | 40.97 | 243,875 | -0.64(-1.54%) |
Sep 23, 2008 | 41.87 | 43.12 | 41.55 | 41.61 | 216,032 | -0.26(-0.62%) |
Sep 22, 2008 | 41.89 | 43.51 | 41.68 | 41.87 | 351,155 | +0.35(+0.84%) |
Sep 19, 2008 | 44.05 | 45.03 | 41.52 | 41.52 | 1,218,532 | -0.27(-0.65%) |
Sep 18, 2008 | 41.94 | 42.44 | 40.13 | 41.79 | 472,309 | +0.79(+1.93%) |
Sep 17, 2008 | 41.77 | 42.47 | 40.45 | 41.00 | 487,900 | -1.16(-2.75%) |
Sep 16, 2008 | 41.76 | 42.86 | 41.43 | 42.16 | 589,452 | -0.67(-1.56%) |
Sep 15, 2008 | 44.12 | 44.67 | 42.18 | 42.83 | 413,608 | -0.78(-1.79%) |
Sep 12, 2008 | 43.78 | 44.24 | 43.36 | 43.61 | 399,805 | -0.39(-0.89%) |
Sep 11, 2008 | 44.08 | 44.08 | 43.29 | 44.00 | 419,213 | -0.09(-0.20%) |
Sep 10, 2008 | 44.55 | 44.66 | 43.88 | 44.09 | 526,608 | +0.10(+0.23%) |
Sep 09, 2008 | 44.25 | 45.18 | 43.33 | 43.99 | 477,025 | -0.33(-0.74%) |
Sep 08, 2008 | 44.24 | 44.80 | 43.82 | 44.32 | 538,348 | +0.92(+2.12%) |
Sep 05, 2008 | 44.00 | 44.37 | 42.95 | 43.40 | 429,522 | -0.59(-1.34%) |
Sep 04, 2008 | 44.36 | 44.52 | 43.65 | 43.99 | 493,622 | -0.42(-0.95%) |
Sep 03, 2008 | 43.97 | 44.80 | 43.69 | 44.41 | 639,592 | +0.40(+0.91%) |
Sep 02, 2008 | 44.16 | 44.73 | 43.84 | 44.01 | 561,079 | +0.45(+1.03%) |
Aug 29, 2008 | 43.85 | 44.16 | 43.51 | 43.56 | 324,291 | -0.49(-1.11%) |
Aug 28, 2008 | 43.96 | 44.19 | 43.81 | 44.05 | 366,846 | +0.10(+0.23%) |
Aug 27, 2008 | 43.75 | 44.24 | 43.68 | 43.95 | 419,873 | +0.13(+0.30%) |
Aug 26, 2008 | 43.23 | 44.00 | 43.23 | 43.82 | 221,361 | +0.59(+1.36%) |
Aug 25, 2008 | 43.83 | 43.86 | 42.94 | 43.23 | 222,336 | -0.61(-1.39%) |
Aug 22, 2008 | 43.79 | 44.07 | 43.53 | 43.84 | 186,741 | +0.22(+0.50%) |
Aug 21, 2008 | 42.97 | 44.13 | 42.97 | 43.62 | 265,032 | +0.54(+1.25%) |
Aug 20, 2008 | 43.62 | 44.13 | 42.57 | 43.08 | 347,696 | -0.42(-0.97%) |
Aug 19, 2008 | 43.33 | 43.91 | 43.10 | 43.50 | 217,234 | -0.05(-0.11%) |
Aug 18, 2008 | 43.72 | 44.24 | 43.36 | 43.55 | 290,884 | -0.16(-0.37%) |
Aug 15, 2008 | 44.41 | 44.99 | 43.59 | 43.71 | 545,342 | +0.31(+0.71%) |
Aug 14, 2008 | 43.25 | 43.73 | 42.77 | 43.40 | 357,683 | +0.08(+0.18%) |
Aug 13, 2008 | 43.42 | 44.17 | 43.24 | 43.32 | 453,643 | -0.05(-0.12%) |
Aug 12, 2008 | 43.24 | 43.69 | 43.00 | 43.37 | 339,942 | +0.10(+0.23%) |
Aug 11, 2008 | 43.43 | 43.50 | 42.95 | 43.27 | 516,550 | +0.32(+0.75%) |
Aug 08, 2008 | 42.91 | 43.52 | 42.79 | 42.95 | 607,400 | -0.05(-0.12%) |
Aug 07, 2008 | 42.90 | 43.34 | 42.74 | 43.00 | 354,282 | -0.25(-0.58%) |
Aug 06, 2008 | 42.88 | 43.32 | 42.47 | 43.25 | 274,331 | -0.12(-0.28%) |
Aug 05, 2008 | 43.53 | 43.82 | 42.79 | 43.37 | 534,395 | +0.35(+0.81%) |
Aug 04, 2008 | 42.55 | 43.71 | 42.34 | 43.02 | 499,749 | +0.63(+1.49%) |
Aug 01, 2008 | 42.09 | 43.04 | 41.48 | 42.39 | 776,665 | +0.64(+1.53%) |
Jul 31, 2008 | 40.39 | 42.10 | 40.14 | 41.75 | 1,141,488 | +3.99(+10.57%) |
Jul 30, 2008 | 37.18 | 38.24 | 37.14 | 37.76 | 387,455 | +0.74(+2.00%) |
Jul 29, 2008 | 37.02 | 37.30 | 36.22 | 37.02 | 272,585 | +0.62(+1.70%) |
Jul 28, 2008 | 37.03 | 37.26 | 36.27 | 36.40 | 180,978 | -0.79(-2.12%) |
Jul 25, 2008 | 36.84 | 37.45 | 36.48 | 37.19 | 324,152 | +0.54(+1.47%) |
Jul 24, 2008 | 37.52 | 37.52 | 36.50 | 36.65 | 353,608 | -0.70(-1.87%) |
Jul 23, 2008 | 37.09 | 37.74 | 36.89 | 37.35 | 338,573 | +0.28(+0.76%) |
Jul 22, 2008 | 36.12 | 37.82 | 36.12 | 37.07 | 292,693 | +0.84(+2.32%) |
Jul 21, 2008 | 36.40 | 36.61 | 35.95 | 36.23 | 198,591 | +0.04(+0.11%) |
Jul 18, 2008 | 36.30 | 36.83 | 35.92 | 36.19 | 279,554 | -0.03(-0.08%) |
Jul 17, 2008 | 36.11 | 36.37 | 35.62 | 36.22 | 347,053 | +0.33(+0.92%) |
Jul 16, 2008 | 35.85 | 35.99 | 35.47 | 35.89 | 293,755 | +0.25(+0.70%) |
Jul 15, 2008 | 35.08 | 36.05 | 34.94 | 35.64 | 225,167 | +0.10(+0.28%) |
Jul 14, 2008 | 36.05 | 36.46 | 34.96 | 35.54 | 229,113 | -0.29(-0.81%) |
Jul 11, 2008 | 35.64 | 36.00 | 35.00 | 35.83 | 276,273 | -0.08(-0.22%) |
Jul 10, 2008 | 36.14 | 36.30 | 35.18 | 35.91 | 478,759 | -0.48(-1.32%) |
Jul 09, 2008 | 36.54 | 36.59 | 36.11 | 36.39 | 184,896 | +0.01(+0.03%) |
Jul 08, 2008 | 35.90 | 36.40 | 35.41 | 36.38 | 278,724 | +0.66(+1.85%) |
Jul 07, 2008 | 35.65 | 36.02 | 35.51 | 35.72 | 417,942 | +0.35(+0.99%) |
Jul 04, 2008 | 35.33 | 35.81 | 35.07 | 35.37 | 272,657 | +0.00(+0.00%) |
Jul 03, 2008 | 35.33 | 35.81 | 35.07 | 35.37 | 272,657 | +0.19(+0.54%) |
Jul 02, 2008 | 36.82 | 36.94 | 35.00 | 35.18 | 1,238,726 | -1.52(-4.14%) |
Jul 01, 2008 | 37.01 | 37.35 | 36.45 | 36.70 | 366,286 | -0.33(-0.89%) |
Jun 30, 2008 | 38.14 | 38.14 | 36.88 | 37.03 | 573,228 | -0.79(-2.09%) |
Jun 27, 2008 | 38.54 | 39.10 | 37.82 | 37.82 | 1,039,011 | -0.84(-2.17%) |
Jun 26, 2008 | 38.50 | 39.17 | 38.50 | 38.66 | 348,221 | -0.24(-0.62%) |
Jun 25, 2008 | 38.59 | 39.17 | 38.58 | 38.90 | 358,915 | +0.37(+0.96%) |
Jun 24, 2008 | 38.91 | 39.30 | 38.47 | 38.53 | 292,029 | -0.60(-1.53%) |
Jun 23, 2008 | 39.48 | 39.60 | 38.98 | 39.13 | 276,605 | -0.35(-0.89%) |
Jun 20, 2008 | 38.93 | 39.52 | 38.77 | 39.48 | 599,706 | +0.39(+1.00%) |
Jun 19, 2008 | 37.73 | 39.14 | 37.57 | 39.09 | 344,076 | +0.05(+0.13%) |
Jun 18, 2008 | 39.03 | 39.53 | 39.00 | 39.04 | 247,091 | -0.10(-0.26%) |
Jun 17, 2008 | 39.27 | 39.30 | 38.91 | 39.14 | 177,331 | -0.09(-0.23%) |
Jun 16, 2008 | 39.17 | 39.25 | 38.77 | 39.23 | 214,718 | -0.14(-0.36%) |
Jun 13, 2008 | 39.29 | 39.48 | 39.00 | 39.37 | 273,133 | +0.36(+0.92%) |
Jun 12, 2008 | 38.15 | 39.12 | 38.11 | 39.01 | 456,639 | +0.55(+1.43%) |
Jun 11, 2008 | 38.54 | 38.61 | 38.10 | 38.46 | 294,335 | -0.20(-0.52%) |
Jun 10, 2008 | 38.73 | 38.95 | 38.49 | 38.66 | 243,771 | -0.15(-0.39%) |
Jun 09, 2008 | 38.91 | 39.11 | 38.44 | 38.81 | 225,207 | -0.12(-0.31%) |
Jun 06, 2008 | 39.83 | 39.83 | 38.77 | 38.93 | 379,812 | -1.19(-2.97%) |
Jun 05, 2008 | 38.52 | 40.13 | 38.52 | 40.12 | 274,546 | +0.76(+1.93%) |
Jun 04, 2008 | 39.71 | 39.71 | 39.25 | 39.36 | 382,314 | -0.32(-0.81%) |
Jun 03, 2008 | 40.16 | 40.34 | 39.37 | 39.68 | 344,429 | -0.36(-0.90%) |
Jun 02, 2008 | 40.15 | 40.70 | 39.59 | 40.04 | 428,193 | -0.21(-0.52%) |
May 30, 2008 | 40.43 | 40.43 | 39.73 | 40.25 | 421,973 | -0.22(-0.54%) |
May 29, 2008 | 40.10 | 40.80 | 40.05 | 40.47 | 3,973,707 | +0.51(+1.28%) |
May 28, 2008 | 39.77 | 40.07 | 39.24 | 39.96 | 391,477 | +0.21(+0.53%) |
May 27, 2008 | 39.52 | 39.90 | 39.26 | 39.75 | 303,559 | +0.26(+0.66%) |
May 26, 2008 | 39.63 | 40.24 | 39.00 | 39.49 | 911,633 | +0.00(+0.00%) |
May 23, 2008 | 39.63 | 40.24 | 39.00 | 39.49 | 911,633 | +1.05(+2.73%) |
May 22, 2008 | 37.83 | 38.60 | 37.12 | 38.44 | 312,105 | +0.72(+1.91%) |
May 21, 2008 | 37.05 | 37.79 | 36.88 | 37.72 | 314,349 | +0.76(+2.06%) |
May 20, 2008 | 37.28 | 37.28 | 36.75 | 36.96 | 260,043 | -0.10(-0.27%) |
May 19, 2008 | 37.05 | 37.28 | 36.75 | 37.06 | 269,254 | +0.00(+0.00%) |
May 16, 2008 | 37.00 | 37.08 | 36.75 | 37.06 | 319,055 | +0.21(+0.57%) |
May 15, 2008 | 36.73 | 36.92 | 36.60 | 36.85 | 221,405 | +0.05(+0.14%) |
May 14, 2008 | 36.88 | 37.07 | 36.70 | 36.80 | 286,930 | -0.10(-0.27%) |
May 13, 2008 | 36.89 | 37.18 | 36.57 | 36.90 | 347,572 | +0.10(+0.27%) |
May 12, 2008 | 36.66 | 36.95 | 36.50 | 36.80 | 322,903 | -0.13(-0.35%) |
May 09, 2008 | 36.00 | 37.17 | 35.68 | 36.93 | 472,713 | +0.83(+2.30%) |
May 08, 2008 | 35.98 | 36.30 | 35.62 | 36.10 | 380,064 | -0.05(-0.14%) |
May 07, 2008 | 36.44 | 36.73 | 36.07 | 36.15 | 394,741 | -0.18(-0.50%) |
May 06, 2008 | 36.19 | 36.42 | 35.80 | 36.33 | 626,433 | -0.07(-0.19%) |
May 05, 2008 | 36.52 | 37.01 | 36.10 | 36.40 | 951,994 | -0.31(-0.84%) |
May 02, 2008 | 38.00 | 38.67 | 36.58 | 36.71 | 1,543,835 | -2.08(-5.36%) |
May 01, 2008 | 38.49 | 38.89 | 38.25 | 38.79 | 682,788 | +0.20(+0.52%) |
Apr 30, 2008 | 38.98 | 39.80 | 38.35 | 38.59 | 456,322 | +0.20(+0.52%) |
Apr 29, 2008 | 38.84 | 39.02 | 38.39 | 38.39 | 275,486 | -0.41(-1.06%) |
Apr 28, 2008 | 38.82 | 39.06 | 38.66 | 38.80 | 169,298 | -0.14(-0.36%) |
Apr 25, 2008 | 38.99 | 39.07 | 38.81 | 38.94 | 207,634 | -0.05(-0.13%) |
Apr 24, 2008 | 39.13 | 39.23 | 38.24 | 38.99 | 215,978 | +0.00(+0.00%) |
Apr 23, 2008 | 37.22 | 39.00 | 37.17 | 38.99 | 459,327 | +1.92(+5.18%) |
Apr 22, 2008 | 38.54 | 38.61 | 37.07 | 37.07 | 419,582 | -1.73(-4.46%) |
Apr 21, 2008 | 38.96 | 39.18 | 38.70 | 38.80 | 235,137 | -0.32(-0.82%) |
Apr 18, 2008 | 39.21 | 39.24 | 38.80 | 39.12 | 538,688 | +0.06(+0.15%) |
Apr 17, 2008 | 38.91 | 39.31 | 38.69 | 39.06 | 280,233 | +0.06(+0.15%) |
Apr 16, 2008 | 39.30 | 39.49 | 38.73 | 39.00 | 336,594 | +0.01(+0.03%) |
Apr 15, 2008 | 39.44 | 39.92 | 38.90 | 38.99 | 197,592 | -0.26(-0.66%) |
Apr 14, 2008 | 39.45 | 40.02 | 39.11 | 39.25 | 169,817 | -0.29(-0.73%) |
Apr 11, 2008 | 39.56 | 40.49 | 39.51 | 39.54 | 239,896 | -0.96(-2.37%) |
Apr 10, 2008 | 40.25 | 40.76 | 40.25 | 40.50 | 208,385 | +0.25(+0.62%) |
Apr 09, 2008 | 40.70 | 41.00 | 39.91 | 40.25 | 259,011 | -0.45(-1.11%) |
Apr 08, 2008 | 40.51 | 40.99 | 40.22 | 40.70 | 224,834 | -0.02(-0.05%) |
Apr 07, 2008 | 40.97 | 41.00 | 40.69 | 40.72 | 120,233 | -0.17(-0.42%) |
Apr 04, 2008 | 41.25 | 41.30 | 40.66 | 40.89 | 273,000 | -0.34(-0.82%) |
Apr 03, 2008 | 41.05 | 41.89 | 40.97 | 41.23 | 646,382 | +0.95(+2.36%) |
Apr 02, 2008 | 40.43 | 40.64 | 40.17 | 40.28 | 247,469 | -0.02(-0.05%) |
Apr 01, 2008 | 39.39 | 40.44 | 39.39 | 40.30 | 262,985 | +0.61(+1.54%) |
Mar 31, 2008 | 39.14 | 40.00 | 39.02 | 39.69 | 215,510 | +0.45(+1.15%) |
Mar 28, 2008 | 39.76 | 40.00 | 39.16 | 39.24 | 252,178 | -0.51(-1.28%) |
Mar 27, 2008 | 39.55 | 40.35 | 39.29 | 39.75 | 535,582 | +0.33(+0.84%) |
Mar 26, 2008 | 39.00 | 39.43 | 38.48 | 39.42 | 209,043 | +0.15(+0.38%) |
Mar 25, 2008 | 39.40 | 40.09 | 38.80 | 39.27 | 299,641 | -0.05(-0.13%) |
Mar 24, 2008 | 40.29 | 40.40 | 39.04 | 39.32 | 362,233 | -0.77(-1.92%) |
Mar 21, 2008 | 40.41 | 40.62 | 39.19 | 40.09 | 709,881 | +0.00(+0.00%) |
Mar 20, 2008 | 40.41 | 40.62 | 39.19 | 40.09 | 709,881 | +0.40(+1.01%) |
Mar 19, 2008 | 40.05 | 40.83 | 39.64 | 39.69 | 514,647 | -0.33(-0.82%) |
Mar 18, 2008 | 38.54 | 40.40 | 38.51 | 40.02 | 742,088 | +2.22(+5.87%) |
Mar 17, 2008 | 37.75 | 38.49 | 37.48 | 37.80 | 400,836 | -0.57(-1.49%) |
Mar 14, 2008 | 39.31 | 39.31 | 38.22 | 38.37 | 477,554 | -0.76(-1.94%) |
Mar 13, 2008 | 37.44 | 39.15 | 37.26 | 39.13 | 720,547 | +1.18(+3.11%) |
Mar 12, 2008 | 38.83 | 38.97 | 37.74 | 37.95 | 859,376 | -1.12(-2.87%) |
Mar 11, 2008 | 39.50 | 39.50 | 37.45 | 39.07 | 1,196,323 | -0.68(-1.71%) |
Mar 10, 2008 | 40.40 | 40.77 | 39.59 | 39.75 | 409,173 | -0.59(-1.46%) |
Mar 07, 2008 | 40.00 | 40.80 | 39.98 | 40.34 | 276,195 | -0.06(-0.15%) |
Mar 06, 2008 | 41.20 | 41.36 | 40.40 | 40.40 | 371,076 | -1.07(-2.58%) |
Mar 05, 2008 | 41.80 | 41.80 | 40.91 | 41.47 | 412,407 | -0.17(-0.41%) |
Mar 04, 2008 | 41.74 | 41.97 | 41.31 | 41.64 | 479,582 | -0.34(-0.81%) |
Mar 03, 2008 | 43.20 | 44.43 | 41.37 | 41.98 | 849,368 | -1.35(-3.12%) |
Feb 29, 2008 | 44.38 | 45.60 | 43.14 | 43.33 | 851,941 | +1.16(+2.75%) |
Feb 28, 2008 | 42.50 | 42.50 | 41.71 | 42.17 | 479,172 | -0.48(-1.13%) |
Feb 27, 2008 | 42.92 | 43.34 | 42.18 | 42.65 | 460,685 | -0.61(-1.41%) |
Feb 26, 2008 | 42.50 | 43.53 | 42.06 | 43.26 | 775,654 | -0.78(-1.77%) |
Feb 25, 2008 | 44.04 | 44.25 | 43.63 | 44.04 | 187,460 | +0.10(+0.23%) |
Feb 22, 2008 | 44.09 | 44.32 | 43.24 | 43.94 | 200,195 | -0.01(-0.02%) |
Feb 21, 2008 | 44.15 | 44.32 | 43.71 | 43.95 | 163,491 | +0.09(+0.21%) |
Feb 20, 2008 | 43.55 | 44.06 | 43.29 | 43.86 | 163,417 | +0.05(+0.11%) |
Feb 19, 2008 | 44.04 | 44.14 | 43.45 | 43.81 | 170,639 | +0.26(+0.60%) |
Feb 18, 2008 | 43.07 | 43.66 | 42.53 | 43.55 | 217,185 | +0.00(+0.00%) |
Feb 15, 2008 | 43.07 | 43.66 | 42.53 | 43.55 | 217,185 | +0.17(+0.39%) |
Feb 14, 2008 | 43.84 | 44.04 | 43.13 | 43.38 | 237,880 | -0.44(-1.00%) |
Feb 13, 2008 | 43.02 | 43.88 | 42.48 | 43.82 | 295,783 | +1.10(+2.57%) |
Feb 12, 2008 | 42.83 | 43.54 | 42.36 | 42.72 | 220,333 | +0.03(+0.07%) |
Feb 11, 2008 | 43.02 | 43.12 | 42.25 | 42.69 | 152,337 | -0.40(-0.93%) |
Feb 08, 2008 | 43.15 | 43.69 | 42.68 | 43.09 | 181,839 | -0.08(-0.19%) |
Feb 07, 2008 | 43.02 | 43.82 | 42.62 | 43.17 | 227,856 | -0.01(-0.02%) |
Feb 06, 2008 | 43.28 | 43.79 | 42.88 | 43.18 | 186,529 | +0.20(+0.47%) |
Feb 05, 2008 | 42.92 | 43.50 | 42.80 | 42.98 | 227,468 | -0.63(-1.44%) |
Feb 04, 2008 | 43.26 | 44.63 | 42.82 | 43.61 | 218,260 | +0.21(+0.48%) |
Feb 01, 2008 | 44.00 | 44.56 | 42.80 | 43.40 | 385,406 | -0.34(-0.78%) |
Jan 31, 2008 | 43.41 | 44.28 | 43.12 | 43.74 | 402,845 | -0.23(-0.52%) |
Jan 30, 2008 | 43.67 | 45.40 | 43.67 | 43.97 | 184,562 | -0.04(-0.09%) |
Jan 29, 2008 | 44.31 | 44.37 | 43.66 | 44.01 | 362,018 | -0.22(-0.50%) |
Jan 28, 2008 | 43.87 | 44.33 | 43.55 | 44.23 | 280,334 | +0.68(+1.56%) |
Jan 25, 2008 | 43.85 | 45.59 | 43.55 | 43.55 | 267,996 | -0.88(-1.98%) |
Jan 24, 2008 | 45.13 | 45.13 | 44.14 | 44.43 | 264,365 | -0.39(-0.87%) |
Jan 23, 2008 | 44.53 | 45.08 | 43.75 | 44.82 | 454,502 | -0.43(-0.95%) |
Jan 22, 2008 | 45.28 | 46.39 | 44.90 | 45.25 | 268,227 | -0.48(-1.05%) |
Jan 21, 2008 | 47.13 | 47.13 | 45.19 | 45.73 | 354,371 | +0.00(+0.00%) |
Jan 18, 2008 | 47.13 | 47.13 | 45.19 | 45.73 | 354,371 | -1.12(-2.39%) |
Jan 17, 2008 | 47.71 | 47.71 | 46.41 | 46.85 | 300,642 | -0.75(-1.58%) |
Jan 16, 2008 | 47.11 | 48.07 | 46.42 | 47.60 | 398,802 | +0.46(+0.98%) |
Jan 15, 2008 | 46.70 | 47.60 | 46.15 | 47.14 | 235,594 | -0.16(-0.34%) |
Jan 14, 2008 | 47.04 | 47.87 | 46.66 | 47.30 | 233,536 | +0.38(+0.81%) |
Jan 11, 2008 | 47.58 | 48.03 | 46.92 | 46.92 | 337,884 | -0.94(-1.96%) |
Jan 10, 2008 | 47.27 | 48.10 | 47.00 | 47.86 | 403,688 | -0.07(-0.15%) |
Jan 09, 2008 | 47.11 | 48.03 | 47.05 | 47.93 | 379,545 | +0.79(+1.68%) |
Jan 08, 2008 | 47.58 | 47.92 | 47.08 | 47.14 | 258,593 | -0.34(-0.72%) |
Jan 07, 2008 | 46.61 | 47.55 | 46.10 | 47.48 | 403,409 | +1.28(+2.77%) |
Jan 04, 2008 | 46.30 | 46.87 | 46.01 | 46.20 | 267,100 | -0.32(-0.69%) |
Jan 03, 2008 | 46.63 | 46.89 | 46.45 | 46.52 | 295,493 | -0.08(-0.17%) |
Jan 02, 2008 | 46.47 | 46.90 | 45.69 | 46.60 | 243,068 | -0.03(-0.06%) |