Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 32.12 | 32.73 | 31.85 | 32.73 | 206,345 | +0.64(+1.99%) |
Sep 29, 2008 | 32.46 | 32.79 | 31.76 | 32.09 | 114,378 | -1.21(-3.64%) |
Sep 26, 2008 | 33.35 | 34.06 | 33.02 | 33.30 | 0 | +0.09(+0.28%) |
Sep 25, 2008 | 32.08 | 33.41 | 32.08 | 33.21 | 128,740 | +1.51(+4.76%) |
Sep 24, 2008 | 31.75 | 31.89 | 31.31 | 31.70 | 90,789 | +0.11(+0.33%) |
Sep 23, 2008 | 31.70 | 32.95 | 31.59 | 31.59 | 118,337 | -0.67(-2.08%) |
Sep 22, 2008 | 33.70 | 33.70 | 31.85 | 32.27 | 151,099 | -1.00(-3.01%) |
Sep 19, 2008 | 33.27 | 34.66 | 32.84 | 33.27 | 0 | +2.11(+6.77%) |
Sep 18, 2008 | 31.63 | 32.21 | 30.82 | 31.16 | 387,935 | -0.52(-1.64%) |
Sep 17, 2008 | 32.75 | 32.95 | 30.98 | 31.68 | 537,174 | -1.44(-4.34%) |
Sep 16, 2008 | 31.63 | 33.35 | 31.63 | 33.12 | 203,471 | +0.94(+2.93%) |
Sep 15, 2008 | 32.72 | 33.58 | 31.63 | 32.17 | 141,028 | -0.67(-2.03%) |
Sep 12, 2008 | 32.39 | 33.20 | 32.39 | 32.84 | 134,788 | +0.39(+1.20%) |
Sep 11, 2008 | 31.64 | 32.95 | 31.64 | 32.45 | 321,530 | +0.07(+0.20%) |
Sep 10, 2008 | 33.83 | 33.83 | 32.14 | 32.38 | 317,816 | -0.24(-0.73%) |
Sep 09, 2008 | 32.95 | 33.20 | 32.50 | 32.62 | 131,708 | -0.18(-0.54%) |
Sep 08, 2008 | 34.34 | 34.34 | 32.15 | 32.80 | 109,443 | +0.33(+1.01%) |
Sep 05, 2008 | 31.96 | 32.59 | 31.91 | 32.47 | 0 | +0.49(+1.52%) |
Sep 04, 2008 | 32.29 | 32.64 | 31.70 | 31.98 | 160,356 | -0.45(-1.40%) |
Sep 03, 2008 | 31.78 | 33.14 | 31.78 | 32.44 | 147,539 | +0.34(+1.07%) |
Sep 02, 2008 | 31.88 | 32.24 | 31.52 | 32.09 | 179,897 | +0.76(+2.44%) |
Aug 29, 2008 | 31.87 | 31.97 | 31.19 | 31.33 | 0 | +0.11(+0.34%) |
Aug 28, 2008 | 30.77 | 31.53 | 30.61 | 31.22 | 119,655 | +0.80(+2.64%) |
Aug 27, 2008 | 31.59 | 31.63 | 30.03 | 30.42 | 189,452 | -1.01(-3.23%) |
Aug 26, 2008 | 32.05 | 32.19 | 30.85 | 31.44 | 150,068 | -0.42(-1.30%) |
Aug 25, 2008 | 32.16 | 32.33 | 31.61 | 31.85 | 48,838 | -0.44(-1.35%) |
Aug 22, 2008 | 32.64 | 32.67 | 32.00 | 32.29 | 39,148 | -0.01(-0.02%) |
Aug 21, 2008 | 32.19 | 32.56 | 31.99 | 32.29 | 83,002 | +0.01(+0.04%) |
Aug 20, 2008 | 31.81 | 32.58 | 31.44 | 32.28 | 97,066 | +0.43(+1.35%) |
Aug 19, 2008 | 30.28 | 31.96 | 30.28 | 31.85 | 386,128 | +1.71(+5.66%) |
Aug 18, 2008 | 30.94 | 30.97 | 29.93 | 30.14 | 73,158 | -0.58(-1.89%) |
Aug 15, 2008 | 30.28 | 30.91 | 30.15 | 30.72 | 0 | +0.74(+2.46%) |
Aug 14, 2008 | 30.12 | 30.39 | 29.81 | 29.99 | 69,116 | -0.20(-0.65%) |
Aug 13, 2008 | 30.26 | 30.32 | 29.67 | 30.18 | 56,681 | -0.30(-0.99%) |
Aug 12, 2008 | 30.84 | 30.84 | 30.38 | 30.49 | 46,228 | -0.35(-1.13%) |
Aug 11, 2008 | 30.43 | 31.07 | 30.37 | 30.84 | 245,397 | +0.31(+1.01%) |
Aug 08, 2008 | 30.85 | 31.14 | 30.40 | 30.53 | 100,329 | -0.32(-1.05%) |
Aug 07, 2008 | 31.65 | 31.77 | 30.64 | 30.85 | 704,057 | -0.62(-1.97%) |
Aug 06, 2008 | 32.98 | 33.00 | 31.25 | 31.47 | 418,615 | -1.48(-4.50%) |
Aug 05, 2008 | 32.75 | 33.15 | 32.47 | 32.95 | 174,504 | +0.40(+1.21%) |
Aug 04, 2008 | 33.29 | 33.38 | 31.88 | 32.56 | 155,689 | -0.86(-2.58%) |
Aug 01, 2008 | 33.62 | 33.64 | 33.14 | 33.42 | 82,420 | -0.30(-0.88%) |
Jul 31, 2008 | 34.14 | 34.26 | 33.00 | 33.72 | 184,437 | -0.44(-1.29%) |
Jul 30, 2008 | 33.95 | 34.39 | 33.61 | 34.16 | 143,671 | +0.34(+0.99%) |
Jul 29, 2008 | 33.82 | 34.01 | 33.30 | 33.82 | 296,035 | +0.08(+0.23%) |
Jul 28, 2008 | 33.91 | 34.24 | 32.83 | 33.74 | 103,479 | -0.16(-0.49%) |
Jul 25, 2008 | 33.54 | 34.18 | 33.35 | 33.91 | 228,183 | +0.30(+0.88%) |
Jul 24, 2008 | 33.94 | 34.10 | 32.59 | 33.61 | 99,031 | -0.01(-0.02%) |
Jul 23, 2008 | 32.48 | 33.62 | 32.29 | 33.62 | 127,949 | +1.14(+3.51%) |
Jul 22, 2008 | 31.63 | 32.66 | 31.34 | 32.48 | 218,701 | +0.68(+2.13%) |
Jul 21, 2008 | 32.62 | 32.83 | 31.44 | 31.80 | 93,907 | -0.63(-1.93%) |
Jul 18, 2008 | 31.96 | 32.42 | 31.54 | 32.42 | 117,514 | +0.48(+1.51%) |
Jul 17, 2008 | 32.29 | 32.52 | 31.79 | 31.94 | 135,158 | -0.30(-0.92%) |
Jul 16, 2008 | 29.82 | 32.29 | 29.82 | 32.24 | 250,813 | +2.30(+7.68%) |
Jul 15, 2008 | 29.97 | 30.27 | 29.33 | 29.94 | 167,867 | -0.20(-0.68%) |
Jul 14, 2008 | 30.33 | 30.69 | 29.68 | 30.14 | 80,853 | -0.09(-0.28%) |
Jul 11, 2008 | 30.97 | 30.97 | 28.71 | 30.23 | 155,112 | -0.97(-3.11%) |
Jul 10, 2008 | 31.35 | 31.86 | 30.40 | 31.20 | 191,388 | +0.05(+0.17%) |
Jul 09, 2008 | 33.02 | 33.04 | 30.26 | 31.15 | 231,891 | -1.83(-5.54%) |
Jul 08, 2008 | 31.70 | 32.97 | 31.57 | 32.97 | 116,232 | +1.58(+5.04%) |
Jul 07, 2008 | 31.78 | 32.50 | 31.08 | 31.39 | 90,748 | -0.65(-2.02%) |
Jul 04, 2008 | 32.52 | 32.52 | 31.80 | 32.04 | 55,613 | +0.00(+0.00%) |
Jul 03, 2008 | 32.52 | 32.52 | 31.80 | 32.04 | 55,613 | -0.30(-0.94%) |
Jul 02, 2008 | 33.69 | 33.74 | 32.13 | 32.34 | 130,837 | -1.07(-3.21%) |
Jul 01, 2008 | 33.61 | 33.72 | 32.85 | 33.41 | 147,524 | -0.53(-1.55%) |
Jun 30, 2008 | 33.84 | 34.30 | 33.67 | 33.94 | 115,813 | +0.49(+1.48%) |
Jun 27, 2008 | 33.45 | 33.64 | 33.35 | 33.45 | 133,175 | +0.03(+0.10%) |
Jun 26, 2008 | 33.67 | 33.75 | 33.35 | 33.41 | 171,918 | -0.63(-1.86%) |
Jun 25, 2008 | 33.27 | 34.58 | 33.27 | 34.05 | 197,690 | +0.53(+1.59%) |
Jun 24, 2008 | 34.40 | 34.40 | 33.45 | 33.51 | 128,207 | -0.89(-2.59%) |
Jun 23, 2008 | 34.44 | 34.45 | 33.86 | 34.40 | 138,820 | +0.03(+0.10%) |
Jun 20, 2008 | 34.77 | 34.77 | 33.88 | 34.37 | 227,857 | -0.39(-1.12%) |
Jun 19, 2008 | 34.26 | 34.88 | 33.96 | 34.76 | 93,641 | +0.78(+2.31%) |
Jun 18, 2008 | 34.26 | 34.30 | 33.94 | 33.97 | 348,971 | -0.29(-0.85%) |
Jun 17, 2008 | 33.74 | 34.53 | 33.74 | 34.26 | 237,510 | +0.47(+1.38%) |
Jun 16, 2008 | 33.17 | 34.19 | 33.04 | 33.80 | 93,481 | +0.66(+1.99%) |
Jun 13, 2008 | 32.00 | 33.80 | 32.00 | 33.14 | 115,637 | +0.26(+0.78%) |
Jun 12, 2008 | 33.54 | 33.54 | 32.74 | 32.88 | 216,340 | -0.29(-0.87%) |
Jun 11, 2008 | 33.22 | 33.43 | 32.93 | 33.17 | 97,473 | +0.17(+0.52%) |
Jun 10, 2008 | 33.16 | 33.41 | 32.46 | 33.00 | 191,626 | +0.23(+0.70%) |
Jun 09, 2008 | 33.54 | 33.54 | 32.57 | 32.77 | 51,879 | -0.32(-0.96%) |
Jun 06, 2008 | 33.54 | 33.61 | 33.02 | 33.08 | 96,740 | -0.57(-1.68%) |
Jun 05, 2008 | 33.61 | 34.07 | 33.51 | 33.65 | 75,406 | +0.10(+0.29%) |
Jun 04, 2008 | 33.87 | 33.97 | 33.28 | 33.55 | 69,306 | -0.24(-0.72%) |
Jun 03, 2008 | 34.10 | 34.17 | 33.29 | 33.80 | 93,814 | +0.03(+0.10%) |
Jun 02, 2008 | 33.97 | 33.97 | 33.29 | 33.76 | 178,355 | -0.10(-0.29%) |
May 30, 2008 | 32.94 | 33.86 | 32.27 | 33.86 | 367,645 | +1.03(+3.13%) |
May 29, 2008 | 32.42 | 33.03 | 31.25 | 32.83 | 854,983 | +0.52(+1.61%) |
May 28, 2008 | 33.27 | 33.60 | 32.16 | 32.31 | 198,808 | -0.90(-2.72%) |
May 27, 2008 | 32.89 | 33.37 | 32.89 | 33.22 | 75,228 | +0.11(+0.32%) |
May 26, 2008 | 32.95 | 33.37 | 32.95 | 33.11 | 0 | +0.00(+0.00%) |
May 23, 2008 | 32.95 | 33.37 | 32.95 | 33.11 | 164,671 | -0.16(-0.48%) |
May 22, 2008 | 33.89 | 33.89 | 32.85 | 33.27 | 206,662 | -1.15(-3.35%) |
May 21, 2008 | 35.46 | 35.57 | 34.01 | 34.42 | 223,616 | -0.91(-2.57%) |
May 20, 2008 | 36.08 | 36.22 | 34.93 | 35.33 | 190,250 | -0.82(-2.28%) |
May 19, 2008 | 36.49 | 36.81 | 35.96 | 36.15 | 140,170 | -0.27(-0.74%) |
May 16, 2008 | 36.39 | 36.57 | 36.06 | 36.42 | 147,005 | +0.29(+0.80%) |
May 15, 2008 | 34.91 | 36.28 | 34.79 | 36.13 | 89,350 | +1.46(+4.20%) |
May 14, 2008 | 34.17 | 35.54 | 34.17 | 34.68 | 186,173 | +0.37(+1.08%) |
May 13, 2008 | 33.61 | 35.15 | 33.61 | 34.31 | 121,200 | -0.73(-2.09%) |
May 12, 2008 | 35.55 | 35.83 | 34.94 | 35.04 | 85,423 | -0.34(-0.97%) |
May 09, 2008 | 36.95 | 37.06 | 35.17 | 35.38 | 55,839 | -1.59(-4.30%) |
May 08, 2008 | 36.82 | 37.15 | 36.61 | 36.97 | 56,749 | +0.42(+1.14%) |
May 07, 2008 | 37.14 | 37.47 | 36.47 | 36.56 | 91,937 | -0.61(-1.65%) |
May 06, 2008 | 37.19 | 37.37 | 36.79 | 37.17 | 43,304 | +0.07(+0.18%) |
May 05, 2008 | 33.08 | 37.67 | 36.97 | 37.10 | 74,993 | -0.55(-1.45%) |
May 02, 2008 | 37.04 | 37.80 | 36.95 | 37.65 | 59,784 | +0.70(+1.89%) |
May 01, 2008 | 36.71 | 37.17 | 36.07 | 36.95 | 122,461 | +0.03(+0.07%) |
Apr 30, 2008 | 36.91 | 37.22 | 36.52 | 36.93 | 253,352 | +0.30(+0.81%) |
Apr 29, 2008 | 38.69 | 38.69 | 36.42 | 36.63 | 307,549 | -1.91(-4.96%) |
Apr 28, 2008 | 38.75 | 38.82 | 38.42 | 38.54 | 178,645 | -0.13(-0.32%) |
Apr 25, 2008 | 38.26 | 39.00 | 38.07 | 38.67 | 207,571 | +0.67(+1.77%) |
Apr 24, 2008 | 38.09 | 38.36 | 37.86 | 37.99 | 325,579 | -0.09(-0.22%) |
Apr 23, 2008 | 38.89 | 38.95 | 37.99 | 38.08 | 127,004 | -0.41(-1.06%) |
Apr 22, 2008 | 38.48 | 39.52 | 38.18 | 38.49 | 387,280 | +0.10(+0.26%) |
Apr 21, 2008 | 38.42 | 38.81 | 38.05 | 38.39 | 179,683 | -0.32(-0.82%) |
Apr 18, 2008 | 38.88 | 38.96 | 38.42 | 38.70 | 377,992 | +0.15(+0.39%) |
Apr 17, 2008 | 38.75 | 39.01 | 38.34 | 38.55 | 102,635 | -0.21(-0.54%) |
Apr 16, 2008 | 38.69 | 39.13 | 38.21 | 38.76 | 115,678 | +0.32(+0.84%) |
Apr 15, 2008 | 38.39 | 38.84 | 38.04 | 38.44 | 138,040 | +0.00(+0.00%) |
Apr 14, 2008 | 38.60 | 39.12 | 38.17 | 38.44 | 112,211 | -0.16(-0.41%) |
Apr 11, 2008 | 39.54 | 39.67 | 38.09 | 38.60 | 277,073 | -1.50(-3.75%) |
Apr 10, 2008 | 40.53 | 40.53 | 39.96 | 40.10 | 221,537 | -0.20(-0.49%) |
Apr 09, 2008 | 40.83 | 40.86 | 40.20 | 40.30 | 190,886 | -0.24(-0.59%) |
Apr 08, 2008 | 40.27 | 40.86 | 40.08 | 40.54 | 240,087 | +0.24(+0.59%) |
Apr 07, 2008 | 41.58 | 41.58 | 39.87 | 40.30 | 240,367 | -0.99(-2.39%) |
Apr 04, 2008 | 40.37 | 41.87 | 40.27 | 41.29 | 162,814 | +1.09(+2.72%) |
Apr 03, 2008 | 39.03 | 40.36 | 38.68 | 40.19 | 270,700 | +1.17(+2.99%) |
Apr 02, 2008 | 38.37 | 39.54 | 38.37 | 39.03 | 838,654 | +0.43(+1.13%) |
Apr 01, 2008 | 37.89 | 38.87 | 37.80 | 38.59 | 1,154,573 | +1.04(+2.77%) |
Mar 31, 2008 | 36.89 | 37.67 | 36.64 | 37.55 | 479,643 | +0.79(+2.15%) |
Mar 28, 2008 | 36.71 | 37.25 | 36.58 | 36.76 | 109,554 | +0.18(+0.49%) |
Mar 27, 2008 | 36.93 | 37.06 | 36.36 | 36.58 | 100,612 | -0.08(-0.22%) |
Mar 26, 2008 | 36.93 | 36.93 | 35.90 | 36.66 | 74,503 | -0.18(-0.50%) |
Mar 25, 2008 | 36.25 | 37.28 | 36.18 | 36.85 | 146,335 | +0.60(+1.65%) |
Mar 24, 2008 | 37.24 | 37.24 | 36.10 | 36.25 | 211,219 | -0.21(-0.58%) |
Mar 21, 2008 | 36.50 | 36.78 | 35.59 | 36.46 | 201,356 | +0.00(+0.00%) |
Mar 20, 2008 | 36.50 | 36.78 | 35.59 | 36.46 | 201,356 | +0.21(+0.58%) |
Mar 19, 2008 | 36.42 | 36.66 | 35.99 | 36.25 | 158,110 | -0.24(-0.67%) |
Mar 18, 2008 | 35.46 | 36.69 | 34.95 | 36.49 | 174,650 | +1.69(+4.85%) |
Mar 17, 2008 | 34.93 | 35.65 | 34.48 | 34.80 | 228,213 | -0.55(-1.57%) |
Mar 14, 2008 | 35.87 | 35.95 | 34.82 | 35.36 | 265,692 | -0.20(-0.56%) |
Mar 13, 2008 | 34.40 | 35.84 | 34.02 | 35.55 | 138,081 | +0.93(+2.68%) |
Mar 12, 2008 | 34.93 | 35.27 | 34.24 | 34.63 | 147,337 | -0.11(-0.30%) |
Mar 11, 2008 | 34.76 | 34.92 | 33.95 | 34.73 | 195,438 | +0.59(+1.74%) |
Mar 10, 2008 | 33.54 | 34.24 | 32.93 | 34.14 | 151,737 | +0.71(+2.11%) |
Mar 07, 2008 | 33.87 | 34.16 | 33.29 | 33.43 | 138,536 | -0.51(-1.49%) |
Mar 06, 2008 | 33.81 | 34.94 | 33.44 | 33.94 | 247,787 | +0.22(+0.66%) |
Mar 05, 2008 | 33.60 | 33.95 | 33.14 | 33.72 | 170,098 | +0.44(+1.33%) |
Mar 04, 2008 | 33.27 | 33.38 | 32.79 | 33.27 | 194,527 | -0.24(-0.73%) |
Mar 03, 2008 | 34.01 | 34.20 | 32.52 | 33.52 | 283,749 | -0.70(-2.04%) |
Feb 29, 2008 | 35.84 | 36.30 | 33.93 | 34.22 | 292,095 | -1.66(-4.63%) |
Feb 28, 2008 | 35.13 | 36.07 | 35.13 | 35.88 | 284,016 | +0.46(+1.30%) |
Feb 27, 2008 | 35.46 | 35.56 | 34.97 | 35.42 | 215,164 | -0.05(-0.13%) |
Feb 26, 2008 | 34.80 | 35.50 | 34.47 | 35.46 | 342,320 | +0.72(+2.09%) |
Feb 25, 2008 | 34.93 | 35.17 | 34.49 | 34.74 | 120,479 | -0.19(-0.55%) |
Feb 22, 2008 | 40.60 | 36.77 | 34.31 | 34.93 | 281,170 | -0.67(-1.89%) |
Feb 21, 2008 | 36.92 | 37.00 | 35.17 | 35.60 | 168,277 | -1.21(-3.28%) |
Feb 20, 2008 | 36.64 | 36.87 | 36.47 | 36.81 | 155,683 | +0.18(+0.49%) |
Feb 19, 2008 | 36.00 | 37.00 | 36.00 | 36.63 | 200,597 | +0.72(+2.02%) |
Feb 18, 2008 | 35.64 | 36.15 | 35.64 | 35.90 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 35.64 | 36.15 | 35.64 | 35.90 | 237,317 | -0.01(-0.02%) |
Feb 14, 2008 | 36.01 | 36.38 | 35.52 | 35.91 | 164,635 | -0.09(-0.24%) |
Feb 13, 2008 | 36.04 | 36.49 | 35.59 | 36.00 | 95,893 | +0.01(+0.02%) |
Feb 12, 2008 | 36.08 | 36.53 | 35.75 | 35.99 | 117,141 | -0.02(-0.05%) |
Feb 11, 2008 | 34.92 | 36.01 | 34.44 | 36.01 | 95,898 | +1.09(+3.11%) |
Feb 08, 2008 | 35.06 | 35.49 | 34.27 | 34.92 | 215,771 | -0.42(-1.17%) |
Feb 07, 2008 | 36.07 | 36.07 | 33.91 | 35.34 | 261,926 | +0.92(+2.66%) |
Feb 06, 2008 | 34.10 | 35.17 | 34.01 | 34.42 | 442,742 | +0.32(+0.93%) |
Feb 05, 2008 | 35.39 | 35.50 | 33.78 | 34.10 | 211,568 | -1.40(-3.94%) |
Feb 04, 2008 | 36.21 | 36.62 | 35.34 | 35.50 | 167,822 | -0.48(-1.34%) |
Feb 01, 2008 | 35.95 | 36.41 | 35.68 | 35.98 | 320,147 | +0.29(+0.81%) |
Jan 31, 2008 | 34.24 | 36.21 | 34.24 | 35.69 | 357,039 | +0.61(+1.75%) |
Jan 30, 2008 | 34.93 | 35.96 | 34.60 | 35.08 | 437,004 | +0.18(+0.53%) |
Jan 29, 2008 | 35.55 | 36.40 | 34.59 | 34.90 | 219,109 | -0.76(-2.13%) |
Jan 28, 2008 | 36.11 | 36.50 | 34.51 | 35.65 | 223,162 | -1.25(-3.38%) |
Jan 25, 2008 | 36.97 | 37.76 | 36.55 | 36.90 | 222,562 | +0.39(+1.07%) |
Jan 24, 2008 | 36.35 | 37.00 | 35.61 | 36.51 | 193,147 | +0.60(+1.67%) |
Jan 23, 2008 | 35.06 | 36.56 | 34.00 | 35.91 | 385,186 | -0.20(-0.57%) |
Jan 22, 2008 | 37.24 | 37.53 | 35.57 | 36.11 | 394,063 | -1.61(-4.26%) |
Jan 21, 2008 | 38.59 | 38.84 | 37.37 | 37.72 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 38.59 | 38.84 | 37.37 | 37.72 | 222,295 | -0.16(-0.43%) |
Jan 17, 2008 | 39.36 | 39.73 | 37.88 | 37.89 | 304,993 | -1.26(-3.22%) |
Jan 16, 2008 | 40.63 | 40.82 | 39.09 | 39.15 | 294,674 | -1.52(-3.73%) |
Jan 15, 2008 | 40.50 | 41.45 | 40.43 | 40.66 | 280,866 | -0.01(-0.03%) |
Jan 14, 2008 | 40.29 | 40.80 | 39.87 | 40.68 | 192,251 | +0.31(+0.77%) |
Jan 11, 2008 | 39.51 | 40.85 | 39.51 | 40.37 | 325,629 | +0.16(+0.41%) |
Jan 10, 2008 | 39.70 | 40.70 | 39.25 | 40.20 | 318,497 | +0.84(+2.14%) |
Jan 09, 2008 | 40.40 | 40.48 | 38.95 | 39.36 | 205,521 | -0.98(-2.42%) |
Jan 08, 2008 | 41.03 | 41.03 | 40.16 | 40.33 | 518,336 | -0.05(-0.13%) |
Jan 07, 2008 | 40.58 | 40.86 | 40.25 | 40.39 | 182,237 | +0.15(+0.38%) |
Jan 04, 2008 | 39.86 | 40.81 | 39.56 | 40.23 | 222,295 | +0.34(+0.86%) |
Jan 03, 2008 | 39.61 | 40.73 | 39.61 | 39.89 | 252,491 | -0.06(-0.15%) |
Jan 02, 2008 | 40.54 | 41.40 | 37.47 | 39.95 | 174,650 | -0.40(-0.98%) |
Jan 01, 2008 | 40.28 | 40.62 | 40.02 | 40.35 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 40.28 | 40.62 | 40.02 | 40.35 | 118,203 | +0.30(+0.76%) |
Dec 28, 2007 | 40.19 | 40.46 | 39.90 | 40.04 | 71,923 | +0.11(+0.26%) |
Dec 27, 2007 | 39.61 | 40.21 | 39.61 | 39.94 | 103,333 | +0.30(+0.76%) |
Dec 26, 2007 | 39.46 | 39.73 | 39.00 | 39.63 | 77,993 | +0.32(+0.80%) |
Dec 24, 2007 | 39.21 | 39.33 | 39.05 | 39.32 | 17,298 | +0.63(+1.64%) |
Dec 21, 2007 | 38.75 | 39.03 | 38.40 | 38.69 | 129,371 | +0.49(+1.29%) |
Dec 20, 2007 | 38.88 | 39.04 | 38.01 | 38.19 | 291,488 | -0.22(-0.58%) |
Dec 19, 2007 | 38.92 | 39.32 | 38.41 | 38.41 | 228,972 | -0.42(-1.09%) |
Dec 18, 2007 | 38.58 | 39.23 | 37.41 | 38.84 | 196,652 | +0.16(+0.43%) |
Dec 17, 2007 | 39.92 | 40.27 | 38.67 | 38.67 | 155,683 | -1.27(-3.18%) |
Dec 14, 2007 | 39.94 | 40.27 | 39.77 | 39.94 | 103,485 | +0.08(+0.20%) |
Dec 13, 2007 | 40.20 | 40.27 | 39.51 | 39.86 | 163,725 | +0.13(+0.33%) |
Dec 12, 2007 | 40.39 | 41.26 | 39.46 | 39.73 | 120,024 | -0.07(-0.17%) |
Dec 11, 2007 | 39.86 | 40.64 | 39.55 | 39.80 | 226,089 | +0.12(+0.30%) |
Dec 10, 2007 | 39.53 | 39.85 | 39.40 | 39.68 | 273,886 | +0.36(+0.92%) |
Dec 07, 2007 | 39.21 | 39.52 | 38.81 | 39.32 | 250,974 | +0.32(+0.83%) |
Dec 06, 2007 | 39.09 | 39.24 | 38.65 | 38.99 | 93,470 | +0.43(+1.11%) |
Dec 05, 2007 | 38.22 | 38.65 | 38.14 | 38.57 | 166,152 | +0.49(+1.30%) |
Dec 04, 2007 | 37.62 | 38.34 | 37.62 | 38.07 | 189,217 | -0.30(-0.77%) |
Dec 03, 2007 | 38.71 | 39.17 | 37.58 | 38.37 | 183,906 | -1.17(-2.97%) |
Nov 30, 2007 | 37.78 | 39.54 | 37.56 | 39.54 | 237,591 | +1.85(+4.91%) |
Nov 29, 2007 | 36.73 | 38.49 | 36.73 | 37.69 | 250,898 | +0.45(+1.20%) |
Nov 28, 2007 | 37.00 | 37.49 | 36.51 | 37.24 | 340,044 | +1.23(+3.42%) |
Nov 27, 2007 | 36.57 | 37.97 | 35.71 | 36.01 | 460,827 | -0.20(-0.56%) |
Nov 26, 2007 | 35.71 | 36.93 | 35.71 | 36.21 | 152,501 | +0.20(+0.55%) |
Nov 23, 2007 | 36.42 | 37.35 | 35.91 | 36.02 | 23,822 | +0.01(+0.04%) |
Nov 21, 2007 | 36.70 | 36.70 | 35.59 | 36.00 | 154,317 | -0.78(-2.13%) |
Nov 20, 2007 | 36.66 | 36.91 | 35.88 | 36.79 | 77,993 | +0.51(+1.42%) |
Nov 19, 2007 | 36.91 | 36.91 | 35.92 | 36.27 | 50,983 | -0.70(-1.89%) |
Nov 16, 2007 | 37.39 | 37.74 | 36.06 | 36.97 | 180,112 | -0.13(-0.34%) |
Nov 15, 2007 | 38.18 | 38.18 | 36.70 | 37.10 | 150,675 | +0.13(+0.34%) |
Nov 14, 2007 | 37.47 | 37.79 | 36.79 | 36.97 | 196,196 | +0.15(+0.41%) |
Nov 13, 2007 | 36.25 | 37.81 | 36.08 | 36.82 | 319,711 | +0.57(+1.58%) |
Nov 12, 2007 | 36.78 | 37.40 | 35.91 | 36.25 | 212,448 | -0.90(-2.43%) |
Nov 09, 2007 | 37.26 | 37.27 | 36.92 | 37.15 | 160,083 | -0.45(-1.19%) |
Nov 08, 2007 | 37.95 | 37.95 | 36.31 | 37.60 | 169,642 | +0.32(+0.87%) |
Nov 07, 2007 | 36.77 | 38.16 | 36.77 | 37.27 | 135,274 | -1.06(-2.77%) |
Nov 06, 2007 | 38.49 | 38.55 | 37.44 | 38.34 | 97,112 | +0.15(+0.38%) |
Nov 05, 2007 | 38.68 | 38.68 | 37.94 | 38.19 | 119,470 | -0.52(-1.34%) |
Nov 02, 2007 | 39.24 | 39.24 | 38.08 | 38.71 | 93,925 | +0.23(+0.60%) |
Nov 01, 2007 | 38.88 | 39.25 | 37.87 | 38.48 | 95,898 | -0.82(-2.10%) |
Oct 31, 2007 | 39.18 | 39.65 | 38.95 | 39.30 | 106,519 | +1.06(+2.77%) |
Oct 30, 2007 | 39.54 | 39.70 | 38.22 | 38.24 | 94,229 | -1.10(-2.80%) |
Oct 29, 2007 | 39.67 | 39.96 | 38.95 | 39.34 | 140,509 | -0.19(-0.48%) |
Oct 26, 2007 | 39.87 | 41.38 | 38.94 | 39.54 | 205,908 | -0.02(-0.05%) |
Oct 25, 2007 | 37.56 | 39.73 | 37.41 | 39.56 | 346,720 | +1.85(+4.89%) |
Oct 24, 2007 | 36.02 | 37.78 | 36.02 | 37.71 | 153,103 | +1.58(+4.38%) |
Oct 23, 2007 | 35.42 | 36.71 | 35.42 | 36.13 | 129,735 | +0.69(+1.93%) |
Oct 22, 2007 | 35.58 | 35.78 | 35.06 | 35.44 | 84,973 | -0.22(-0.61%) |
Oct 19, 2007 | 36.25 | 36.25 | 35.40 | 35.66 | 160,083 | -0.49(-1.37%) |
Oct 18, 2007 | 35.75 | 36.27 | 35.26 | 36.15 | 71,013 | +0.40(+1.12%) |
Oct 17, 2007 | 34.90 | 35.88 | 34.82 | 35.75 | 39,451 | +1.04(+3.00%) |
Oct 16, 2007 | 34.89 | 35.07 | 34.67 | 34.71 | 52,956 | -0.18(-0.53%) |
Oct 15, 2007 | 34.96 | 35.07 | 34.72 | 34.90 | 40,058 | -0.03(-0.09%) |
Oct 12, 2007 | 34.55 | 34.94 | 34.39 | 34.93 | 27,464 | +0.38(+1.11%) |
Oct 11, 2007 | 35.09 | 35.44 | 33.97 | 34.55 | 127,308 | -0.51(-1.45%) |
Oct 10, 2007 | 34.67 | 35.32 | 34.67 | 35.05 | 86,187 | +0.45(+1.30%) |
Oct 09, 2007 | 34.44 | 34.94 | 34.22 | 34.61 | 104,395 | +0.32(+0.92%) |
Oct 08, 2007 | 33.74 | 34.59 | 33.74 | 34.29 | 39,755 | +0.58(+1.72%) |
Oct 05, 2007 | 33.94 | 34.03 | 33.31 | 33.71 | 148,703 | -0.03(-0.10%) |
Oct 04, 2007 | 34.12 | 34.33 | 33.58 | 33.74 | 139,598 | -0.24(-0.70%) |
Oct 03, 2007 | 34.27 | 34.67 | 33.79 | 33.98 | 43,548 | -0.15(-0.44%) |
Oct 02, 2007 | 33.68 | 34.43 | 33.68 | 34.13 | 142,481 | +0.45(+1.33%) |