Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 32.83 | 33.09 | 32.62 | 33.03 | 1,627,751 | +0.21(+0.65%) |
Dec 30, 2008 | 33.09 | 33.09 | 32.51 | 32.82 | 1,219,755 | +0.10(+0.31%) |
Dec 29, 2008 | 32.70 | 32.93 | 32.37 | 32.72 | 2,347,295 | -0.01(-0.03%) |
Dec 26, 2008 | 32.15 | 32.74 | 31.73 | 32.73 | 2,971,276 | +0.61(+1.91%) |
Dec 24, 2008 | 32.45 | 32.81 | 31.93 | 32.11 | 1,812,527 | -0.51(-1.57%) |
Dec 23, 2008 | 32.32 | 32.72 | 32.07 | 32.63 | 2,808,380 | +0.47(+1.46%) |
Dec 22, 2008 | 31.00 | 32.31 | 30.77 | 32.16 | 4,060,879 | +1.24(+4.01%) |
Dec 19, 2008 | 30.85 | 30.96 | 30.47 | 30.92 | 2,703,092 | -0.21(-0.67%) |
Dec 18, 2008 | 29.86 | 31.49 | 29.59 | 31.13 | 4,912,645 | +1.71(+5.80%) |
Dec 17, 2008 | 28.84 | 29.59 | 28.51 | 29.42 | 3,867,562 | +0.73(+2.55%) |
Dec 16, 2008 | 28.17 | 28.69 | 28.07 | 28.69 | 1,205,126 | +0.53(+1.87%) |
Dec 15, 2008 | 27.99 | 28.52 | 27.99 | 28.16 | 1,406,686 | -0.15(-0.53%) |
Dec 12, 2008 | 27.96 | 28.38 | 27.83 | 28.31 | 736,221 | +0.39(+1.38%) |
Dec 11, 2008 | 28.04 | 28.25 | 27.92 | 27.92 | 2,104,423 | -0.22(-0.77%) |
Dec 10, 2008 | 28.27 | 28.30 | 27.81 | 28.14 | 872,309 | -0.02(-0.08%) |
Dec 09, 2008 | 28.34 | 28.39 | 28.03 | 28.16 | 1,453,747 | -0.21(-0.75%) |
Dec 08, 2008 | 28.05 | 28.41 | 27.72 | 28.38 | 1,619,254 | +0.33(+1.16%) |
Dec 05, 2008 | 27.86 | 28.05 | 27.59 | 28.05 | 1,117,270 | +0.01(+0.05%) |
Dec 04, 2008 | 28.21 | 28.25 | 27.88 | 28.04 | 492,817 | -0.17(-0.59%) |
Dec 03, 2008 | 28.16 | 28.21 | 27.99 | 28.20 | 570,090 | +0.00(+0.02%) |
Dec 02, 2008 | 28.36 | 28.36 | 27.92 | 28.20 | 1,154,482 | +0.30(+1.07%) |
Dec 01, 2008 | 28.29 | 28.53 | 27.67 | 27.90 | 942,631 | -0.89(-3.09%) |
Nov 28, 2008 | 28.41 | 28.91 | 28.41 | 28.79 | 967,934 | -0.11(-0.38%) |
Nov 26, 2008 | 28.71 | 28.91 | 28.29 | 28.90 | 589,858 | +0.66(+2.32%) |
Nov 25, 2008 | 28.61 | 28.61 | 27.71 | 28.24 | 721,226 | +0.29(+1.04%) |
Nov 24, 2008 | 28.31 | 28.55 | 27.82 | 27.95 | 535,161 | +0.13(+0.45%) |
Nov 21, 2008 | 28.21 | 28.36 | 27.47 | 27.82 | 548,796 | +0.27(+0.99%) |
Nov 20, 2008 | 28.25 | 28.39 | 27.16 | 27.55 | 1,395,416 | -0.95(-3.32%) |
Nov 19, 2008 | 29.13 | 29.45 | 28.27 | 28.50 | 400,573 | -1.01(-3.42%) |
Nov 18, 2008 | 29.98 | 30.17 | 29.38 | 29.51 | 401,837 | -0.63(-2.10%) |
Nov 17, 2008 | 30.61 | 30.83 | 30.03 | 30.14 | 361,652 | -0.47(-1.55%) |
Nov 14, 2008 | 31.02 | 31.02 | 30.42 | 30.61 | 264,938 | -0.38(-1.21%) |
Nov 13, 2008 | 30.90 | 31.23 | 30.71 | 30.99 | 487,630 | -0.17(-0.54%) |
Nov 12, 2008 | 31.59 | 31.59 | 31.09 | 31.16 | 297,633 | -0.45(-1.42%) |
Nov 11, 2008 | 31.54 | 31.98 | 31.31 | 31.60 | 246,452 | -0.06(-0.18%) |
Nov 10, 2008 | 31.74 | 31.90 | 31.29 | 31.66 | 341,875 | +0.00(+0.01%) |
Nov 07, 2008 | 31.56 | 31.70 | 31.29 | 31.66 | 508,427 | +0.33(+1.04%) |
Nov 06, 2008 | 30.86 | 31.50 | 30.85 | 31.33 | 455,783 | -0.00(-0.00%) |
Nov 05, 2008 | 31.63 | 31.82 | 31.29 | 31.33 | 902,318 | -0.26(-0.83%) |
Nov 04, 2008 | 31.63 | 31.63 | 31.18 | 31.59 | 991,338 | +0.35(+1.13%) |
Nov 03, 2008 | 31.40 | 31.40 | 31.16 | 31.24 | 388,485 | -0.05(-0.15%) |
Oct 31, 2008 | 31.11 | 31.40 | 31.11 | 31.29 | 291,072 | +0.01(+0.04%) |
Oct 30, 2008 | 30.83 | 31.27 | 30.64 | 31.27 | 390,846 | +0.83(+2.74%) |
Oct 29, 2008 | 29.29 | 30.85 | 29.29 | 30.44 | 733,379 | +1.33(+4.55%) |
Oct 28, 2008 | 29.41 | 29.85 | 29.11 | 29.11 | 364,800 | +0.33(+1.13%) |
Oct 27, 2008 | 30.44 | 30.58 | 28.79 | 28.79 | 3,022,744 | -1.54(-5.09%) |
Oct 24, 2008 | 30.59 | 30.77 | 30.01 | 30.33 | 358,080 | -0.78(-2.50%) |
Oct 23, 2008 | 30.59 | 31.24 | 30.46 | 31.11 | 362,779 | +0.52(+1.69%) |
Oct 22, 2008 | 31.15 | 31.15 | 30.54 | 30.59 | 260,561 | -0.26(-0.83%) |
Oct 21, 2008 | 30.95 | 31.67 | 30.62 | 30.85 | 916,459 | -0.18(-0.57%) |
Oct 20, 2008 | 31.09 | 31.20 | 30.42 | 31.03 | 3,360,122 | +0.61(+2.00%) |
Oct 17, 2008 | 30.64 | 30.78 | 30.20 | 30.42 | 277,740 | -0.37(-1.20%) |
Oct 16, 2008 | 32.30 | 32.30 | 30.42 | 30.79 | 385,157 | -1.21(-3.79%) |
Oct 15, 2008 | 33.02 | 33.02 | 31.23 | 32.00 | 862,575 | -1.46(-4.36%) |
Oct 14, 2008 | 34.00 | 34.47 | 32.81 | 33.46 | 856,601 | +0.22(+0.65%) |
Oct 13, 2008 | 30.66 | 33.24 | 30.62 | 33.24 | 529,120 | +3.63(+12.28%) |
Oct 10, 2008 | 31.01 | 31.01 | 27.79 | 29.61 | 631,076 | -2.12(-6.68%) |
Oct 09, 2008 | 32.68 | 34.01 | 31.73 | 31.73 | 261,717 | -0.76(-2.33%) |
Oct 08, 2008 | 33.29 | 33.98 | 32.25 | 32.48 | 361,981 | -1.42(-4.18%) |
Oct 07, 2008 | 34.55 | 35.92 | 33.85 | 33.90 | 553,930 | -0.58(-1.69%) |
Oct 06, 2008 | 34.98 | 35.52 | 33.70 | 34.48 | 308,759 | -1.30(-3.63%) |
Oct 03, 2008 | 36.17 | 36.40 | 35.52 | 35.78 | 118,142 | -0.13(-0.37%) |
Oct 02, 2008 | 36.88 | 36.88 | 35.20 | 35.91 | 531,341 | -0.96(-2.60%) |
Oct 01, 2008 | 35.78 | 37.02 | 35.63 | 36.87 | 2,281,308 | +1.24(+3.47%) |
Sep 30, 2008 | 35.85 | 35.91 | 35.02 | 35.63 | 260,340 | +1.21(+3.51%) |
Sep 29, 2008 | 37.47 | 37.47 | 33.03 | 34.42 | 401,830 | -3.03(-8.10%) |
Sep 26, 2008 | 37.14 | 37.78 | 36.91 | 37.46 | 0 | -0.13(-0.35%) |
Sep 25, 2008 | 38.61 | 38.61 | 37.59 | 37.59 | 169,244 | -0.98(-2.55%) |
Sep 24, 2008 | 38.26 | 38.97 | 38.26 | 38.57 | 132,576 | +0.34(+0.90%) |
Sep 23, 2008 | 38.92 | 39.00 | 37.81 | 38.23 | 147,728 | -0.38(-0.98%) |
Sep 22, 2008 | 38.72 | 39.20 | 38.50 | 38.60 | 79,412 | -0.03(-0.09%) |
Sep 19, 2008 | 38.67 | 40.00 | 38.28 | 38.64 | 0 | +0.49(+1.28%) |
Sep 18, 2008 | 36.06 | 38.33 | 35.38 | 38.15 | 520,923 | +2.79(+7.89%) |
Sep 17, 2008 | 37.44 | 37.54 | 34.44 | 35.36 | 651,375 | -2.26(-6.01%) |
Sep 16, 2008 | 37.82 | 37.98 | 35.73 | 37.62 | 653,097 | -0.89(-2.30%) |
Sep 15, 2008 | 39.93 | 39.93 | 38.24 | 38.51 | 869,200 | -1.47(-3.67%) |
Sep 12, 2008 | 39.93 | 39.99 | 39.75 | 39.98 | 278,645 | +0.00(+0.00%) |
Sep 11, 2008 | 40.05 | 40.13 | 39.83 | 39.98 | 233,632 | +0.00(+0.00%) |
Sep 10, 2008 | 40.19 | 40.19 | 39.98 | 39.98 | 140,801 | -0.22(-0.55%) |
Sep 09, 2008 | 40.23 | 40.37 | 40.07 | 40.20 | 388,174 | +0.09(+0.22%) |
Sep 08, 2008 | 40.47 | 40.47 | 40.04 | 40.11 | 136,334 | -0.05(-0.12%) |
Sep 05, 2008 | 40.09 | 40.16 | 39.77 | 40.16 | 0 | -0.03(-0.09%) |
Sep 04, 2008 | 40.20 | 40.20 | 40.11 | 40.20 | 107,292 | +0.17(+0.43%) |
Sep 03, 2008 | 39.98 | 40.02 | 39.90 | 40.02 | 115,404 | +0.13(+0.33%) |
Sep 02, 2008 | 40.08 | 40.21 | 39.81 | 39.89 | 131,485 | -0.26(-0.65%) |
Aug 29, 2008 | 40.17 | 40.23 | 39.98 | 40.15 | 136,813 | +0.07(+0.18%) |
Aug 28, 2008 | 40.14 | 40.16 | 39.99 | 40.08 | 170,393 | +0.06(+0.14%) |
Aug 27, 2008 | 40.14 | 40.14 | 39.90 | 40.02 | 157,190 | +0.04(+0.11%) |
Aug 26, 2008 | 40.22 | 40.22 | 39.93 | 39.98 | 597,884 | -0.22(-0.54%) |
Aug 25, 2008 | 40.03 | 40.20 | 40.03 | 40.20 | 139,388 | +0.22(+0.54%) |
Aug 22, 2008 | 40.17 | 40.30 | 39.98 | 39.98 | 134,044 | -0.23(-0.57%) |
Aug 21, 2008 | 40.14 | 40.24 | 40.09 | 40.21 | 237,213 | -0.06(-0.15%) |
Aug 20, 2008 | 40.27 | 40.33 | 40.12 | 40.26 | 70,540 | -0.01(-0.02%) |
Aug 19, 2008 | 40.26 | 40.30 | 40.09 | 40.27 | 233,135 | +0.08(+0.19%) |
Aug 18, 2008 | 40.30 | 40.41 | 39.99 | 40.20 | 209,544 | -0.09(-0.23%) |
Aug 15, 2008 | 40.17 | 40.30 | 40.16 | 40.29 | 0 | +0.09(+0.23%) |
Aug 14, 2008 | 40.15 | 40.20 | 40.05 | 40.20 | 134,366 | +0.00(+0.00%) |
Aug 13, 2008 | 40.11 | 40.20 | 39.98 | 40.20 | 108,419 | +0.06(+0.15%) |
Aug 12, 2008 | 40.06 | 40.18 | 39.93 | 40.13 | 218,515 | +0.16(+0.39%) |
Aug 11, 2008 | 39.91 | 40.04 | 39.70 | 39.98 | 114,437 | -0.11(-0.28%) |
Aug 08, 2008 | 40.01 | 40.10 | 39.96 | 40.09 | 143,212 | +0.07(+0.18%) |
Aug 07, 2008 | 40.05 | 40.09 | 39.98 | 40.02 | 98,091 | -0.05(-0.12%) |
Aug 06, 2008 | 40.09 | 40.13 | 39.98 | 40.07 | 101,658 | -0.27(-0.67%) |
Aug 05, 2008 | 40.12 | 40.72 | 39.99 | 40.34 | 162,297 | +0.28(+0.71%) |
Aug 04, 2008 | 40.14 | 40.19 | 39.99 | 40.06 | 174,397 | -0.28(-0.69%) |
Aug 01, 2008 | 40.28 | 40.44 | 40.15 | 40.33 | 57,796 | -0.47(-1.15%) |
Jul 31, 2008 | 40.57 | 40.80 | 40.41 | 40.80 | 188,692 | +0.08(+0.21%) |
Jul 30, 2008 | 40.56 | 40.73 | 40.41 | 40.72 | 238,918 | +0.01(+0.02%) |
Jul 29, 2008 | 40.71 | 40.77 | 40.50 | 40.71 | 151,543 | +0.01(+0.02%) |
Jul 28, 2008 | 40.60 | 40.73 | 40.54 | 40.70 | 173,051 | -0.14(-0.34%) |
Jul 25, 2008 | 40.74 | 41.08 | 40.72 | 40.84 | 432,591 | +0.09(+0.21%) |
Jul 24, 2008 | 40.76 | 40.95 | 40.53 | 40.76 | 147,428 | +0.10(+0.24%) |
Jul 23, 2008 | 40.69 | 40.82 | 40.65 | 40.66 | 445,144 | -0.11(-0.26%) |
Jul 22, 2008 | 40.54 | 40.80 | 40.46 | 40.77 | 236,812 | +0.14(+0.34%) |
Jul 21, 2008 | 40.64 | 40.71 | 40.41 | 40.63 | 113,853 | +0.20(+0.49%) |
Jul 18, 2008 | 40.02 | 40.43 | 39.88 | 40.43 | 112,145 | +0.64(+1.61%) |
Jul 17, 2008 | 39.85 | 40.22 | 39.74 | 39.79 | 96,329 | +0.12(+0.30%) |
Jul 16, 2008 | 39.63 | 39.79 | 39.54 | 39.67 | 58,123 | +0.13(+0.33%) |
Jul 15, 2008 | 39.85 | 39.89 | 39.43 | 39.54 | 342,922 | -0.62(-1.54%) |
Jul 14, 2008 | 40.48 | 40.48 | 39.93 | 40.16 | 94,736 | -0.10(-0.24%) |
Jul 11, 2008 | 40.11 | 40.33 | 40.08 | 40.26 | 713,383 | -0.05(-0.13%) |
Jul 10, 2008 | 40.16 | 40.45 | 40.12 | 40.31 | 227,982 | +0.05(+0.13%) |
Jul 09, 2008 | 40.33 | 40.50 | 40.22 | 40.26 | 181,591 | -0.14(-0.34%) |
Jul 08, 2008 | 40.48 | 40.50 | 40.26 | 40.40 | 391,182 | -0.11(-0.27%) |
Jul 07, 2008 | 40.66 | 40.66 | 40.29 | 40.51 | 235,717 | +0.04(+0.09%) |
Jul 04, 2008 | 40.57 | 40.66 | 40.41 | 40.47 | 95,742 | +0.00(+0.00%) |
Jul 03, 2008 | 40.57 | 40.66 | 40.41 | 40.47 | 95,742 | -0.02(-0.05%) |
Jul 02, 2008 | 40.42 | 40.63 | 40.23 | 40.49 | 188,124 | -0.03(-0.08%) |
Jul 01, 2008 | 40.16 | 40.85 | 40.13 | 40.52 | 2,202,568 | -0.33(-0.80%) |
Jun 30, 2008 | 40.80 | 40.89 | 40.65 | 40.85 | 195,322 | -0.04(-0.11%) |
Jun 27, 2008 | 40.86 | 40.93 | 40.67 | 40.89 | 134,033 | -0.11(-0.28%) |
Jun 26, 2008 | 40.93 | 41.11 | 40.76 | 41.00 | 220,706 | -0.32(-0.78%) |
Jun 25, 2008 | 41.12 | 41.34 | 41.06 | 41.33 | 213,588 | +0.14(+0.33%) |
Jun 24, 2008 | 41.32 | 41.56 | 41.06 | 41.19 | 406,600 | -0.17(-0.42%) |
Jun 23, 2008 | 41.54 | 41.56 | 41.32 | 41.36 | 86,833 | -0.15(-0.37%) |
Jun 20, 2008 | 41.63 | 41.66 | 41.39 | 41.52 | 93,070 | -0.17(-0.40%) |
Jun 19, 2008 | 41.81 | 41.81 | 41.56 | 41.68 | 199,207 | -0.27(-0.63%) |
Jun 18, 2008 | 41.85 | 42.09 | 41.74 | 41.95 | 154,553 | +0.09(+0.22%) |
Jun 17, 2008 | 41.73 | 42.06 | 41.70 | 41.86 | 200,889 | +0.07(+0.18%) |
Jun 16, 2008 | 41.98 | 42.18 | 41.76 | 41.78 | 140,819 | -0.59(-1.38%) |
Jun 13, 2008 | 42.19 | 42.37 | 41.87 | 42.37 | 135,487 | +0.19(+0.44%) |
Jun 12, 2008 | 42.12 | 42.30 | 42.03 | 42.18 | 94,752 | -0.07(-0.16%) |
Jun 11, 2008 | 42.37 | 42.58 | 42.15 | 42.25 | 152,882 | -0.01(-0.02%) |
Jun 10, 2008 | 42.21 | 42.26 | 42.09 | 42.26 | 120,474 | +0.02(+0.04%) |
Jun 09, 2008 | 42.27 | 42.31 | 41.98 | 42.24 | 108,325 | +0.13(+0.31%) |
Jun 06, 2008 | 42.14 | 42.32 | 42.06 | 42.11 | 99,079 | -0.12(-0.27%) |
Jun 05, 2008 | 42.15 | 42.24 | 42.10 | 42.22 | 113,068 | +0.18(+0.43%) |
Jun 04, 2008 | 42.12 | 42.12 | 41.91 | 42.04 | 105,867 | -0.04(-0.10%) |
Jun 03, 2008 | 42.28 | 42.28 | 41.85 | 42.09 | 184,511 | +0.03(+0.07%) |
Jun 02, 2008 | 42.41 | 42.44 | 41.64 | 42.05 | 861,689 | -0.63(-1.47%) |
May 30, 2008 | 42.69 | 42.69 | 42.62 | 42.68 | 123,212 | +0.00(+0.01%) |
May 29, 2008 | 42.69 | 42.76 | 42.59 | 42.68 | 175,435 | -0.04(-0.10%) |
May 28, 2008 | 42.41 | 42.73 | 42.41 | 42.72 | 169,601 | +0.21(+0.49%) |
May 27, 2008 | 42.74 | 42.74 | 42.39 | 42.51 | 151,322 | -0.24(-0.56%) |
May 26, 2008 | 42.89 | 42.94 | 42.45 | 42.75 | 0 | +0.00(+0.00%) |
May 23, 2008 | 42.89 | 42.94 | 42.45 | 42.75 | 923,694 | -0.26(-0.60%) |
May 22, 2008 | 43.02 | 43.12 | 42.90 | 43.01 | 118,823 | -0.07(-0.15%) |
May 21, 2008 | 43.17 | 43.17 | 43.03 | 43.07 | 223,861 | -0.08(-0.18%) |
May 20, 2008 | 43.24 | 43.24 | 43.05 | 43.15 | 113,353 | -0.08(-0.19%) |
May 19, 2008 | 43.17 | 43.27 | 43.11 | 43.23 | 135,503 | +0.17(+0.39%) |
May 16, 2008 | 42.90 | 43.08 | 42.85 | 43.06 | 182,426 | +0.06(+0.14%) |
May 15, 2008 | 43.09 | 43.13 | 42.69 | 43.00 | 337,260 | +0.11(+0.26%) |
May 14, 2008 | 42.99 | 43.08 | 42.63 | 42.89 | 352,182 | -0.06(-0.14%) |
May 13, 2008 | 43.01 | 43.04 | 42.90 | 42.95 | 136,787 | -0.01(-0.03%) |
May 12, 2008 | 42.98 | 42.99 | 42.80 | 42.96 | 211,484 | -0.06(-0.13%) |
May 09, 2008 | 42.96 | 43.02 | 42.80 | 43.02 | 130,578 | +0.09(+0.21%) |
May 08, 2008 | 43.09 | 43.10 | 42.91 | 42.93 | 137,199 | -0.09(-0.21%) |
May 07, 2008 | 43.12 | 43.12 | 42.85 | 43.02 | 151,051 | +0.03(+0.07%) |
May 06, 2008 | 43.14 | 43.14 | 42.88 | 42.99 | 279,326 | -0.31(-0.71%) |
May 05, 2008 | 43.24 | 43.32 | 43.24 | 43.30 | 280,502 | -0.07(-0.16%) |
May 02, 2008 | 43.59 | 43.62 | 43.28 | 43.37 | 308,106 | -0.44(-1.01%) |
May 01, 2008 | 43.11 | 43.81 | 43.10 | 43.81 | 985,953 | +0.66(+1.54%) |
Apr 30, 2008 | 43.11 | 43.44 | 42.80 | 43.15 | 260,943 | +0.04(+0.10%) |
Apr 29, 2008 | 43.22 | 43.22 | 42.98 | 43.10 | 332,331 | -0.13(-0.29%) |
Apr 28, 2008 | 43.09 | 43.24 | 42.80 | 43.23 | 1,370,774 | +0.25(+0.59%) |
Apr 25, 2008 | 42.92 | 42.98 | 42.85 | 42.98 | 201,497 | +0.20(+0.48%) |
Apr 24, 2008 | 42.82 | 42.82 | 42.54 | 42.77 | 263,231 | +0.02(+0.05%) |
Apr 23, 2008 | 42.76 | 42.88 | 42.49 | 42.75 | 232,534 | +0.17(+0.39%) |
Apr 22, 2008 | 42.65 | 42.72 | 42.38 | 42.59 | 178,397 | +0.06(+0.13%) |
Apr 21, 2008 | 42.58 | 42.58 | 42.48 | 42.53 | 162,030 | -0.07(-0.16%) |
Apr 18, 2008 | 42.51 | 42.61 | 42.29 | 42.60 | 284,497 | +0.29(+0.68%) |
Apr 17, 2008 | 42.31 | 42.31 | 42.19 | 42.31 | 142,232 | +0.04(+0.10%) |
Apr 16, 2008 | 42.23 | 42.33 | 42.08 | 42.27 | 194,729 | +0.18(+0.44%) |
Apr 15, 2008 | 42.06 | 42.24 | 41.99 | 42.09 | 136,472 | -0.00(-0.01%) |
Apr 14, 2008 | 42.06 | 42.11 | 41.94 | 42.09 | 125,709 | +0.15(+0.35%) |
Apr 11, 2008 | 42.19 | 42.21 | 41.93 | 41.94 | 137,033 | -0.34(-0.80%) |
Apr 10, 2008 | 42.11 | 42.81 | 42.08 | 42.28 | 406,876 | +0.15(+0.36%) |
Apr 09, 2008 | 42.15 | 42.24 | 42.05 | 42.13 | 182,725 | -0.37(-0.87%) |
Apr 08, 2008 | 42.22 | 42.50 | 42.11 | 42.50 | 196,158 | +0.14(+0.34%) |
Apr 07, 2008 | 42.06 | 42.38 | 42.02 | 42.35 | 269,757 | +0.33(+0.80%) |
Apr 04, 2008 | 41.93 | 42.69 | 41.81 | 42.02 | 327,204 | +0.16(+0.38%) |
Apr 03, 2008 | 42.00 | 42.00 | 41.54 | 41.86 | 226,109 | -0.07(-0.18%) |
Apr 02, 2008 | 41.90 | 42.00 | 41.82 | 41.93 | 211,956 | +0.02(+0.05%) |
Apr 01, 2008 | 41.66 | 41.92 | 41.66 | 41.91 | 2,273,467 | -0.09(-0.22%) |
Mar 31, 2008 | 41.72 | 42.02 | 41.56 | 42.00 | 567,243 | +0.18(+0.44%) |
Mar 28, 2008 | 41.80 | 41.82 | 41.72 | 41.82 | 106,670 | +0.02(+0.05%) |
Mar 27, 2008 | 41.98 | 41.98 | 41.76 | 41.80 | 225,064 | -0.14(-0.33%) |
Mar 26, 2008 | 41.98 | 42.05 | 41.89 | 41.94 | 344,447 | -0.10(-0.23%) |
Mar 25, 2008 | 41.93 | 42.04 | 41.81 | 42.03 | 207,400 | +0.11(+0.26%) |
Mar 24, 2008 | 41.71 | 41.98 | 41.62 | 41.93 | 241,249 | +0.32(+0.76%) |
Mar 21, 2008 | 41.39 | 41.61 | 41.37 | 41.61 | 127,950 | +0.00(+0.00%) |
Mar 20, 2008 | 41.39 | 41.61 | 41.37 | 41.61 | 127,950 | +0.20(+0.47%) |
Mar 19, 2008 | 41.48 | 41.53 | 41.33 | 41.41 | 174,436 | +0.04(+0.10%) |
Mar 18, 2008 | 41.05 | 42.15 | 40.97 | 41.37 | 107,331 | +0.60(+1.47%) |
Mar 17, 2008 | 40.86 | 40.86 | 40.54 | 40.77 | 126,735 | -0.19(-0.47%) |
Mar 14, 2008 | 41.21 | 41.28 | 40.87 | 40.96 | 85,839 | -0.25(-0.60%) |
Mar 13, 2008 | 41.38 | 41.38 | 40.76 | 41.21 | 184,118 | -0.29(-0.70%) |
Mar 12, 2008 | 41.39 | 41.50 | 41.39 | 41.50 | 122,296 | -0.01(-0.02%) |
Mar 11, 2008 | 41.34 | 41.59 | 41.30 | 41.51 | 83,299 | +0.10(+0.25%) |
Mar 10, 2008 | 41.48 | 41.52 | 41.39 | 41.40 | 61,646 | -0.10(-0.23%) |
Mar 07, 2008 | 41.38 | 41.50 | 41.38 | 41.50 | 101,612 | -0.09(-0.21%) |
Mar 06, 2008 | 41.69 | 41.69 | 41.50 | 41.59 | 48,232 | -0.11(-0.26%) |
Mar 05, 2008 | 41.50 | 41.72 | 41.50 | 41.69 | 168,644 | +0.12(+0.28%) |
Mar 04, 2008 | 41.63 | 41.69 | 41.50 | 41.58 | 68,702 | -0.05(-0.11%) |
Mar 03, 2008 | 41.80 | 41.80 | 41.50 | 41.62 | 122,934 | -0.26(-0.61%) |
Feb 29, 2008 | 41.88 | 41.92 | 41.58 | 41.88 | 167,732 | -0.16(-0.38%) |
Feb 28, 2008 | 41.93 | 42.12 | 41.58 | 42.04 | 141,024 | -0.06(-0.14%) |
Feb 27, 2008 | 42.14 | 42.14 | 41.93 | 42.10 | 174,558 | -0.01(-0.02%) |
Feb 26, 2008 | 41.85 | 42.13 | 41.80 | 42.11 | 184,364 | +0.27(+0.64%) |
Feb 25, 2008 | 41.63 | 41.90 | 41.59 | 41.84 | 186,403 | +0.13(+0.30%) |
Feb 22, 2008 | 41.69 | 41.75 | 41.56 | 41.72 | 110,776 | +0.07(+0.18%) |
Feb 21, 2008 | 41.67 | 41.72 | 41.50 | 41.64 | 128,355 | +0.14(+0.35%) |
Feb 20, 2008 | 41.65 | 41.65 | 41.29 | 41.50 | 151,403 | +0.11(+0.26%) |
Feb 19, 2008 | 41.61 | 41.72 | 41.28 | 41.39 | 236,718 | -0.21(-0.51%) |
Feb 18, 2008 | 41.61 | 41.61 | 41.43 | 41.60 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 41.61 | 41.61 | 41.43 | 41.60 | 114,373 | -0.10(-0.25%) |
Feb 14, 2008 | 41.96 | 41.96 | 41.48 | 41.71 | 112,152 | +0.20(+0.49%) |
Feb 13, 2008 | 41.71 | 41.74 | 41.50 | 41.50 | 139,639 | -0.11(-0.26%) |
Feb 12, 2008 | 41.39 | 41.84 | 41.39 | 41.61 | 195,978 | +0.16(+0.38%) |
Feb 11, 2008 | 41.39 | 41.81 | 41.39 | 41.46 | 171,242 | -0.33(-0.79%) |
Feb 08, 2008 | 41.93 | 41.93 | 41.72 | 41.79 | 184,958 | -0.32(-0.75%) |
Feb 07, 2008 | 42.11 | 42.28 | 41.72 | 42.10 | 133,694 | -0.18(-0.42%) |
Feb 06, 2008 | 42.45 | 42.46 | 42.23 | 42.28 | 232,603 | -0.09(-0.21%) |
Feb 05, 2008 | 42.49 | 42.49 | 42.15 | 42.37 | 152,510 | -0.35(-0.81%) |
Feb 04, 2008 | 42.26 | 42.75 | 42.26 | 42.71 | 103,242 | +0.01(+0.03%) |
Feb 01, 2008 | 42.78 | 42.80 | 42.15 | 42.70 | 191,120 | -0.27(-0.62%) |
Jan 31, 2008 | 42.65 | 42.97 | 42.48 | 42.97 | 175,950 | +0.09(+0.20%) |
Jan 30, 2008 | 42.77 | 42.91 | 42.55 | 42.88 | 62,857 | +0.17(+0.39%) |
Jan 29, 2008 | 42.49 | 42.74 | 42.49 | 42.72 | 90,209 | +0.11(+0.25%) |
Jan 28, 2008 | 42.80 | 42.80 | 42.37 | 42.61 | 76,402 | -0.26(-0.60%) |
Jan 25, 2008 | 42.63 | 43.24 | 42.18 | 42.87 | 100,565 | +0.07(+0.15%) |
Jan 24, 2008 | 42.26 | 42.80 | 42.10 | 42.80 | 144,110 | +0.53(+1.25%) |
Jan 23, 2008 | 42.08 | 42.41 | 41.29 | 42.27 | 137,020 | +0.08(+0.20%) |
Jan 22, 2008 | 42.02 | 42.52 | 40.54 | 42.19 | 442,765 | -0.30(-0.70%) |
Jan 21, 2008 | 42.35 | 43.00 | 42.16 | 42.49 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 42.35 | 43.00 | 42.16 | 42.49 | 194,457 | +0.33(+0.78%) |
Jan 17, 2008 | 42.37 | 42.37 | 42.15 | 42.15 | 72,720 | -0.30(-0.71%) |
Jan 16, 2008 | 42.52 | 42.54 | 42.33 | 42.45 | 47,636 | -0.05(-0.11%) |
Jan 15, 2008 | 42.56 | 42.56 | 42.41 | 42.50 | 45,942 | +0.11(+0.26%) |
Jan 14, 2008 | 42.43 | 42.62 | 42.31 | 42.39 | 47,210 | -0.15(-0.35%) |
Jan 11, 2008 | 42.52 | 42.80 | 42.29 | 42.54 | 164,819 | +0.09(+0.22%) |
Jan 10, 2008 | 42.22 | 42.66 | 42.13 | 42.45 | 356,237 | +0.31(+0.74%) |
Jan 09, 2008 | 42.80 | 42.80 | 42.12 | 42.14 | 118,745 | -0.46(-1.09%) |
Jan 08, 2008 | 43.23 | 43.23 | 42.59 | 42.60 | 96,768 | -0.25(-0.58%) |
Jan 07, 2008 | 43.23 | 43.23 | 42.72 | 42.85 | 407,567 | -0.26(-0.59%) |
Jan 04, 2008 | 43.46 | 43.48 | 42.95 | 43.11 | 111,726 | -0.05(-0.11%) |
Jan 03, 2008 | 43.28 | 43.43 | 43.13 | 43.15 | 148,924 | -0.08(-0.19%) |
Jan 02, 2008 | 43.26 | 43.84 | 43.15 | 43.24 | 142,218 | -0.53(-1.21%) |