Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 21.93 | 22.65 | 21.69 | 22.65 | 798,407 | +0.83(+3.80%) |
Nov 26, 2008 | 20.55 | 21.82 | 20.29 | 21.82 | 1,228,279 | +0.82(+3.92%) |
Nov 25, 2008 | 20.82 | 21.23 | 20.21 | 21.00 | 1,901,861 | +0.52(+2.56%) |
Nov 24, 2008 | 20.02 | 20.98 | 19.45 | 20.47 | 2,255,822 | +0.79(+4.00%) |
Nov 21, 2008 | 18.70 | 19.77 | 17.70 | 19.69 | 4,132,596 | +1.46(+8.03%) |
Nov 20, 2008 | 19.69 | 20.50 | 18.14 | 18.22 | 3,219,642 | -1.97(-9.74%) |
Nov 19, 2008 | 21.39 | 22.00 | 20.18 | 20.19 | 2,127,912 | -1.23(-5.75%) |
Nov 18, 2008 | 21.69 | 22.02 | 20.77 | 21.42 | 1,844,386 | -0.36(-1.64%) |
Nov 17, 2008 | 22.08 | 22.70 | 21.78 | 21.78 | 1,517,014 | -0.53(-2.38%) |
Nov 14, 2008 | 22.89 | 23.48 | 22.22 | 22.31 | 0 | -1.31(-5.55%) |
Nov 13, 2008 | 21.82 | 23.68 | 20.93 | 23.62 | 2,692,453 | +1.97(+9.12%) |
Nov 12, 2008 | 22.38 | 22.43 | 21.60 | 21.65 | 1,811,689 | -1.22(-5.35%) |
Nov 11, 2008 | 23.58 | 23.70 | 22.66 | 22.87 | 1,761,507 | -1.02(-4.27%) |
Nov 10, 2008 | 24.86 | 25.05 | 23.58 | 23.89 | 1,303,064 | -0.82(-3.33%) |
Nov 07, 2008 | 24.28 | 25.18 | 24.13 | 24.71 | 0 | +0.66(+2.72%) |
Nov 06, 2008 | 25.08 | 25.50 | 23.96 | 24.06 | 2,404,661 | -1.10(-4.37%) |
Nov 05, 2008 | 25.76 | 26.56 | 25.11 | 25.16 | 1,240,855 | -0.92(-3.55%) |
Nov 04, 2008 | 26.19 | 26.21 | 25.62 | 26.08 | 1,678,902 | +0.39(+1.53%) |
Nov 03, 2008 | 25.65 | 25.73 | 25.27 | 25.69 | 1,378,457 | +0.18(+0.71%) |
Oct 31, 2008 | 25.10 | 26.10 | 25.08 | 25.51 | 0 | +0.32(+1.27%) |
Oct 30, 2008 | 25.37 | 25.59 | 24.50 | 25.19 | 1,404,829 | +0.44(+1.77%) |
Oct 29, 2008 | 24.99 | 25.64 | 24.24 | 24.75 | 1,912,614 | -0.15(-0.61%) |
Oct 28, 2008 | 23.08 | 25.01 | 22.08 | 24.90 | 2,352,102 | +2.70(+12.14%) |
Oct 27, 2008 | 22.43 | 23.41 | 22.21 | 22.21 | 2,243,481 | -0.47(-2.09%) |
Oct 24, 2008 | 22.00 | 23.48 | 21.88 | 22.68 | 2,193,977 | -0.74(-3.14%) |
Oct 23, 2008 | 24.15 | 24.50 | 22.46 | 23.42 | 3,089,734 | -0.78(-3.22%) |
Oct 22, 2008 | 23.90 | 24.39 | 23.31 | 24.20 | 2,736,752 | -0.12(-0.48%) |
Oct 21, 2008 | 24.11 | 25.27 | 24.08 | 24.31 | 2,278,043 | -2.21(-8.35%) |
Oct 20, 2008 | 24.17 | 26.53 | 24.17 | 26.53 | 2,235,886 | +2.00(+8.14%) |
Oct 17, 2008 | 23.66 | 25.35 | 23.66 | 24.53 | 0 | -0.17(-0.71%) |
Oct 16, 2008 | 24.30 | 25.14 | 22.73 | 24.71 | 2,969,086 | +0.36(+1.47%) |
Oct 15, 2008 | 26.38 | 26.38 | 24.35 | 24.35 | 1,713,476 | -2.13(-8.06%) |
Oct 14, 2008 | 28.56 | 29.03 | 25.24 | 26.48 | 2,710,627 | -1.11(-4.01%) |
Oct 13, 2008 | 26.91 | 27.59 | 24.90 | 27.59 | 2,504,202 | +2.95(+11.97%) |
Oct 10, 2008 | 23.93 | 25.65 | 23.49 | 24.64 | 0 | -0.25(-1.02%) |
Oct 09, 2008 | 26.93 | 27.57 | 24.90 | 24.90 | 1,902,457 | -2.03(-7.55%) |
Oct 08, 2008 | 26.17 | 28.03 | 25.62 | 26.93 | 1,932,152 | +0.15(+0.54%) |
Oct 07, 2008 | 29.05 | 29.05 | 26.78 | 26.78 | 1,912,822 | -1.81(-6.34%) |
Oct 06, 2008 | 30.30 | 30.30 | 27.24 | 28.60 | 2,570,227 | -2.24(-7.27%) |
Oct 03, 2008 | 31.49 | 32.10 | 30.76 | 30.84 | 0 | -0.45(-1.44%) |
Oct 02, 2008 | 32.08 | 32.57 | 31.29 | 31.29 | 1,422,297 | -1.11(-3.44%) |
Oct 01, 2008 | 32.01 | 32.76 | 31.51 | 32.41 | 1,824,042 | +0.01(+0.02%) |
Sep 30, 2008 | 32.41 | 32.42 | 31.24 | 32.40 | 1,671,321 | +0.71(+2.25%) |
Sep 29, 2008 | 32.73 | 33.04 | 31.68 | 31.68 | 2,176,586 | -1.47(-4.44%) |
Sep 26, 2008 | 33.13 | 33.29 | 32.21 | 33.16 | 0 | +0.07(+0.20%) |
Sep 25, 2008 | 32.90 | 33.32 | 32.73 | 33.09 | 1,083,783 | +0.18(+0.55%) |
Sep 24, 2008 | 32.86 | 33.32 | 32.50 | 32.91 | 1,392,803 | +0.11(+0.33%) |
Sep 23, 2008 | 33.34 | 34.01 | 32.78 | 32.80 | 1,197,512 | -0.52(-1.55%) |
Sep 22, 2008 | 33.27 | 40.06 | 33.26 | 33.32 | 1,532,878 | -0.59(-1.74%) |
Sep 19, 2008 | 34.35 | 35.07 | 33.33 | 33.91 | 0 | +0.09(+0.28%) |
Sep 18, 2008 | 32.91 | 34.12 | 32.83 | 33.81 | 3,296,271 | +1.26(+3.87%) |
Sep 17, 2008 | 32.61 | 33.48 | 32.26 | 32.55 | 2,484,755 | -0.71(-2.12%) |
Sep 16, 2008 | 32.60 | 33.35 | 31.99 | 33.26 | 2,859,457 | +0.18(+0.55%) |
Sep 15, 2008 | 33.13 | 33.78 | 32.95 | 33.08 | 1,599,594 | -1.11(-3.26%) |
Sep 12, 2008 | 33.37 | 34.19 | 32.97 | 34.19 | 0 | +0.58(+1.73%) |
Sep 11, 2008 | 32.38 | 33.64 | 31.98 | 33.61 | 2,327,445 | +0.90(+2.74%) |
Sep 10, 2008 | 32.47 | 33.16 | 32.30 | 32.71 | 2,489,865 | +0.39(+1.19%) |
Sep 09, 2008 | 31.58 | 33.83 | 31.57 | 32.33 | 5,311,417 | -4.09(-11.24%) |
Sep 08, 2008 | 36.11 | 36.52 | 35.71 | 36.42 | 1,141,606 | +1.07(+3.03%) |
Sep 05, 2008 | 34.93 | 35.46 | 34.73 | 35.35 | 0 | +0.23(+0.66%) |
Sep 04, 2008 | 35.55 | 35.65 | 34.98 | 35.11 | 1,204,470 | -0.57(-1.59%) |
Sep 03, 2008 | 35.52 | 35.89 | 35.35 | 35.68 | 1,904,565 | +0.01(+0.02%) |
Sep 02, 2008 | 35.54 | 36.50 | 35.52 | 35.68 | 1,567,491 | +0.54(+1.53%) |
Aug 29, 2008 | 35.65 | 35.83 | 35.10 | 35.14 | 0 | -0.86(-2.39%) |
Aug 28, 2008 | 35.27 | 36.02 | 35.17 | 36.00 | 1,092,827 | +0.87(+2.47%) |
Aug 27, 2008 | 34.90 | 35.27 | 34.90 | 35.13 | 1,430,968 | +0.15(+0.44%) |
Aug 26, 2008 | 34.46 | 34.98 | 34.46 | 34.98 | 1,057,681 | +0.47(+1.35%) |
Aug 25, 2008 | 34.58 | 35.04 | 34.08 | 34.51 | 1,440,789 | -0.60(-1.72%) |
Aug 22, 2008 | 34.72 | 35.29 | 34.72 | 35.11 | 0 | +0.52(+1.49%) |
Aug 21, 2008 | 34.25 | 34.72 | 34.25 | 34.60 | 1,037,344 | +0.05(+0.15%) |
Aug 20, 2008 | 34.58 | 34.78 | 34.03 | 34.55 | 1,174,221 | +0.05(+0.15%) |
Aug 19, 2008 | 34.83 | 34.83 | 33.86 | 34.50 | 1,809,866 | -0.17(-0.50%) |
Aug 18, 2008 | 35.00 | 35.22 | 34.50 | 34.67 | 943,000 | -0.20(-0.58%) |
Aug 15, 2008 | 34.24 | 35.00 | 34.20 | 34.87 | 0 | +0.47(+1.35%) |
Aug 14, 2008 | 34.17 | 34.70 | 33.92 | 34.41 | 1,020,957 | +0.15(+0.43%) |
Aug 13, 2008 | 34.12 | 34.34 | 33.63 | 34.26 | 1,185,115 | +0.05(+0.15%) |
Aug 12, 2008 | 34.79 | 34.81 | 34.13 | 34.21 | 794,031 | -0.50(-1.43%) |
Aug 11, 2008 | 33.96 | 34.91 | 33.75 | 34.71 | 1,121,967 | +0.59(+1.73%) |
Aug 08, 2008 | 32.52 | 34.17 | 32.50 | 34.12 | 1,175,954 | +1.62(+4.98%) |
Aug 07, 2008 | 32.65 | 33.15 | 32.23 | 32.50 | 1,078,554 | -0.60(-1.80%) |
Aug 06, 2008 | 33.57 | 33.57 | 32.80 | 33.10 | 1,673,648 | -0.55(-1.65%) |
Aug 05, 2008 | 32.38 | 33.69 | 32.34 | 33.65 | 1,649,157 | +1.54(+4.81%) |
Aug 04, 2008 | 32.08 | 32.44 | 31.83 | 32.11 | 1,239,728 | +0.00(+0.00%) |
Aug 01, 2008 | 32.17 | 32.45 | 31.89 | 32.11 | 2,278,294 | +0.05(+0.16%) |
Jul 31, 2008 | 32.19 | 32.51 | 31.98 | 32.06 | 1,299,107 | -0.39(-1.21%) |
Jul 30, 2008 | 32.44 | 32.78 | 32.11 | 32.45 | 1,250,786 | +0.18(+0.56%) |
Jul 29, 2008 | 32.27 | 32.27 | 31.43 | 32.27 | 1,634,393 | +0.90(+2.86%) |
Jul 28, 2008 | 31.88 | 32.03 | 31.37 | 31.37 | 855,673 | -0.51(-1.60%) |
Jul 25, 2008 | 31.71 | 32.13 | 31.38 | 31.88 | 1,156,537 | +0.53(+1.70%) |
Jul 24, 2008 | 31.98 | 32.11 | 31.33 | 31.35 | 1,089,919 | -0.70(-2.18%) |
Jul 23, 2008 | 32.00 | 32.16 | 31.53 | 32.05 | 1,752,631 | -0.09(-0.29%) |
Jul 22, 2008 | 31.20 | 32.70 | 31.04 | 32.14 | 2,024,122 | -0.81(-2.45%) |
Jul 21, 2008 | 32.86 | 33.29 | 32.53 | 32.95 | 1,685,540 | +0.04(+0.13%) |
Jul 18, 2008 | 31.58 | 33.04 | 31.58 | 32.91 | 2,055,243 | +1.19(+3.77%) |
Jul 17, 2008 | 30.37 | 31.78 | 30.37 | 31.71 | 1,948,815 | +1.32(+4.34%) |
Jul 16, 2008 | 30.07 | 30.55 | 29.17 | 30.39 | 2,574,461 | +0.28(+0.92%) |
Jul 15, 2008 | 30.36 | 30.75 | 29.75 | 30.12 | 1,480,825 | -0.57(-1.85%) |
Jul 14, 2008 | 31.16 | 31.28 | 30.47 | 30.69 | 896,552 | -0.13(-0.43%) |
Jul 11, 2008 | 31.23 | 31.23 | 30.43 | 30.82 | 1,402,032 | -0.66(-2.11%) |
Jul 10, 2008 | 31.04 | 31.80 | 31.04 | 31.48 | 1,301,974 | +0.47(+1.53%) |
Jul 09, 2008 | 31.17 | 31.56 | 30.99 | 31.01 | 1,219,109 | -0.39(-1.25%) |
Jul 08, 2008 | 30.78 | 31.43 | 30.72 | 31.40 | 1,452,984 | +0.42(+1.36%) |
Jul 07, 2008 | 31.29 | 31.55 | 30.74 | 30.98 | 1,621,263 | -0.12(-0.40%) |
Jul 04, 2008 | 31.23 | 31.28 | 30.88 | 31.10 | 957,449 | +0.00(+0.00%) |
Jul 03, 2008 | 31.23 | 31.28 | 30.88 | 31.10 | 957,449 | +0.23(+0.73%) |
Jul 02, 2008 | 31.56 | 31.65 | 30.88 | 30.88 | 1,840,000 | -0.92(-2.89%) |
Jul 01, 2008 | 31.54 | 31.90 | 31.13 | 31.79 | 2,400,978 | -0.20(-0.64%) |
Jun 30, 2008 | 31.34 | 32.34 | 31.33 | 32.00 | 1,917,905 | +0.23(+0.73%) |
Jun 27, 2008 | 32.65 | 32.74 | 31.59 | 31.76 | 3,460,997 | -0.82(-2.50%) |
Jun 26, 2008 | 33.80 | 33.82 | 32.52 | 32.58 | 2,028,241 | -1.55(-4.55%) |
Jun 25, 2008 | 33.50 | 34.45 | 33.50 | 34.13 | 1,211,049 | +0.75(+2.25%) |
Jun 24, 2008 | 33.86 | 33.90 | 33.31 | 33.38 | 1,341,965 | -0.70(-2.05%) |
Jun 23, 2008 | 33.91 | 34.23 | 33.56 | 34.08 | 966,234 | +0.40(+1.19%) |
Jun 20, 2008 | 34.27 | 34.27 | 33.28 | 33.68 | 1,339,216 | -0.82(-2.39%) |
Jun 19, 2008 | 34.31 | 34.70 | 34.07 | 34.50 | 1,260,571 | +0.26(+0.74%) |
Jun 18, 2008 | 34.54 | 34.99 | 34.07 | 34.25 | 1,261,707 | -0.52(-1.51%) |
Jun 17, 2008 | 34.82 | 35.44 | 34.59 | 34.77 | 1,546,581 | +0.05(+0.15%) |
Jun 16, 2008 | 35.04 | 35.04 | 34.36 | 34.72 | 1,076,180 | -0.32(-0.91%) |
Jun 13, 2008 | 35.41 | 35.61 | 34.68 | 35.04 | 1,459,025 | -0.02(-0.06%) |
Jun 12, 2008 | 34.81 | 35.38 | 34.79 | 35.06 | 949,502 | +0.47(+1.37%) |
Jun 11, 2008 | 34.98 | 35.17 | 34.49 | 34.59 | 933,807 | -0.68(-1.92%) |
Jun 10, 2008 | 35.18 | 35.48 | 34.91 | 35.27 | 1,113,918 | -0.07(-0.21%) |
Jun 09, 2008 | 36.01 | 36.11 | 35.14 | 35.34 | 1,174,555 | -0.39(-1.08%) |
Jun 06, 2008 | 37.34 | 37.34 | 35.73 | 35.73 | 1,314,324 | -1.85(-4.92%) |
Jun 05, 2008 | 37.18 | 37.60 | 36.88 | 37.58 | 799,265 | +0.50(+1.34%) |
Jun 04, 2008 | 36.54 | 37.51 | 36.45 | 37.08 | 849,104 | +0.46(+1.25%) |
Jun 03, 2008 | 36.78 | 37.24 | 36.35 | 36.62 | 1,335,136 | -0.14(-0.38%) |
Jun 02, 2008 | 37.34 | 37.44 | 36.41 | 36.76 | 1,245,022 | -0.81(-2.15%) |
May 30, 2008 | 37.06 | 37.72 | 36.88 | 37.57 | 1,407,932 | +0.75(+2.04%) |
May 29, 2008 | 36.51 | 37.09 | 36.42 | 36.82 | 1,288,069 | +0.11(+0.30%) |
May 28, 2008 | 35.98 | 36.78 | 35.95 | 36.71 | 984,055 | +0.79(+2.21%) |
May 27, 2008 | 35.93 | 36.12 | 35.47 | 35.92 | 819,249 | +0.12(+0.33%) |
May 26, 2008 | 36.05 | 36.19 | 35.70 | 35.80 | 0 | +0.00(+0.00%) |
May 23, 2008 | 36.05 | 36.19 | 35.70 | 35.80 | 1,306,560 | -0.39(-1.09%) |
May 22, 2008 | 36.04 | 36.61 | 36.00 | 36.19 | 838,556 | +0.27(+0.75%) |
May 21, 2008 | 36.83 | 37.04 | 35.90 | 35.92 | 932,206 | -0.87(-2.36%) |
May 20, 2008 | 36.93 | 37.02 | 36.32 | 36.79 | 885,863 | -0.46(-1.23%) |
May 19, 2008 | 37.47 | 37.66 | 37.10 | 37.25 | 967,876 | -0.23(-0.60%) |
May 16, 2008 | 36.65 | 37.69 | 36.48 | 37.47 | 1,499,969 | +0.91(+2.49%) |
May 15, 2008 | 36.05 | 36.74 | 35.92 | 36.56 | 1,532,510 | +0.39(+1.07%) |
May 14, 2008 | 36.37 | 36.59 | 36.07 | 36.18 | 1,805,889 | -0.09(-0.24%) |
May 13, 2008 | 36.21 | 36.39 | 35.76 | 36.27 | 1,249,236 | +0.20(+0.55%) |
May 12, 2008 | 36.03 | 36.19 | 35.48 | 36.07 | 942,163 | +0.15(+0.43%) |
May 09, 2008 | 35.83 | 36.28 | 35.70 | 35.92 | 594,294 | -0.07(-0.20%) |
May 08, 2008 | 36.49 | 36.53 | 35.72 | 35.99 | 1,740,990 | -0.34(-0.92%) |
May 07, 2008 | 37.10 | 37.34 | 36.29 | 36.32 | 712,261 | -0.69(-1.87%) |
May 06, 2008 | 36.18 | 37.10 | 36.18 | 37.02 | 951,004 | +0.53(+1.46%) |
May 05, 2008 | 36.03 | 36.61 | 36.03 | 36.48 | 916,183 | +0.12(+0.34%) |
May 02, 2008 | 36.04 | 36.54 | 35.85 | 36.36 | 1,196,682 | +0.58(+1.61%) |
May 01, 2008 | 34.95 | 35.93 | 34.79 | 35.78 | 897,040 | +0.68(+1.95%) |
Apr 30, 2008 | 35.56 | 35.78 | 34.93 | 35.10 | 1,260,104 | -0.50(-1.39%) |
Apr 29, 2008 | 35.87 | 35.90 | 35.50 | 35.60 | 1,217,594 | -0.27(-0.75%) |
Apr 28, 2008 | 35.77 | 36.07 | 35.49 | 35.86 | 1,779,811 | +0.00(+0.00%) |
Apr 25, 2008 | 35.49 | 35.86 | 35.25 | 35.86 | 1,105,491 | +0.61(+1.74%) |
Apr 24, 2008 | 35.47 | 35.49 | 34.49 | 35.25 | 1,912,347 | -0.18(-0.51%) |
Apr 23, 2008 | 36.70 | 36.91 | 35.12 | 35.44 | 2,120,834 | -1.50(-4.06%) |
Apr 22, 2008 | 35.70 | 37.29 | 35.42 | 36.94 | 3,946,326 | -1.24(-3.24%) |
Apr 21, 2008 | 37.85 | 38.28 | 37.66 | 38.17 | 1,015,481 | -0.08(-0.21%) |
Apr 18, 2008 | 38.33 | 38.56 | 38.02 | 38.25 | 978,871 | +0.63(+1.68%) |
Apr 17, 2008 | 37.39 | 37.80 | 36.85 | 37.62 | 1,391,054 | +0.20(+0.53%) |
Apr 16, 2008 | 36.30 | 37.49 | 36.17 | 37.42 | 1,815,781 | +1.33(+3.69%) |
Apr 15, 2008 | 36.12 | 36.21 | 35.68 | 36.09 | 1,209,139 | +0.13(+0.36%) |
Apr 14, 2008 | 35.60 | 36.17 | 35.58 | 35.96 | 1,510,336 | +0.22(+0.61%) |
Apr 11, 2008 | 37.01 | 37.07 | 35.30 | 35.74 | 2,240,960 | -1.55(-4.16%) |
Apr 10, 2008 | 37.51 | 37.77 | 36.97 | 37.29 | 1,367,258 | -0.38(-1.01%) |
Apr 09, 2008 | 38.31 | 38.47 | 37.55 | 37.67 | 1,443,933 | -0.76(-1.97%) |
Apr 08, 2008 | 38.25 | 38.61 | 38.14 | 38.43 | 1,142,774 | +0.00(+0.00%) |
Apr 07, 2008 | 38.64 | 39.14 | 38.23 | 38.43 | 1,049,214 | -0.23(-0.58%) |
Apr 04, 2008 | 38.54 | 39.02 | 38.06 | 38.65 | 898,859 | +0.10(+0.26%) |
Apr 03, 2008 | 38.20 | 38.80 | 37.95 | 38.55 | 1,173,533 | +0.12(+0.30%) |
Apr 02, 2008 | 38.52 | 38.64 | 37.85 | 38.44 | 1,760,596 | +0.19(+0.50%) |
Apr 01, 2008 | 35.97 | 38.27 | 35.89 | 38.25 | 3,639,279 | +2.37(+6.62%) |
Mar 31, 2008 | 35.03 | 36.00 | 34.85 | 35.87 | 1,929,847 | +1.07(+3.08%) |
Mar 28, 2008 | 35.64 | 35.66 | 34.70 | 34.80 | 1,229,011 | -0.63(-1.77%) |
Mar 27, 2008 | 35.94 | 36.05 | 35.38 | 35.43 | 1,660,474 | -0.31(-0.86%) |
Mar 26, 2008 | 35.29 | 35.82 | 35.01 | 35.73 | 1,212,221 | +0.15(+0.43%) |
Mar 25, 2008 | 35.47 | 35.78 | 35.17 | 35.58 | 1,188,585 | -0.06(-0.16%) |
Mar 24, 2008 | 35.01 | 35.84 | 34.67 | 35.64 | 1,123,203 | +0.90(+2.60%) |
Mar 21, 2008 | 34.40 | 34.79 | 34.19 | 34.74 | 1,329,136 | +0.00(+0.00%) |
Mar 20, 2008 | 34.40 | 34.79 | 34.19 | 34.74 | 1,329,136 | +0.39(+1.12%) |
Mar 19, 2008 | 35.27 | 35.55 | 34.35 | 34.35 | 1,642,858 | -0.55(-1.57%) |
Mar 18, 2008 | 34.29 | 34.90 | 33.88 | 34.90 | 1,084,157 | +1.17(+3.46%) |
Mar 17, 2008 | 33.23 | 33.99 | 32.69 | 33.73 | 1,692,063 | -0.23(-0.69%) |
Mar 14, 2008 | 34.81 | 35.06 | 33.61 | 33.96 | 2,020,099 | -0.85(-2.45%) |
Mar 13, 2008 | 33.93 | 34.90 | 33.90 | 34.82 | 1,934,891 | +0.50(+1.44%) |
Mar 12, 2008 | 34.08 | 34.88 | 34.08 | 34.32 | 1,016,517 | +0.16(+0.47%) |
Mar 11, 2008 | 34.76 | 34.84 | 33.88 | 34.16 | 3,095,209 | +0.09(+0.26%) |
Mar 10, 2008 | 34.95 | 34.99 | 33.99 | 34.07 | 2,803,850 | -0.79(-2.28%) |
Mar 07, 2008 | 34.90 | 35.24 | 34.58 | 34.87 | 1,984,823 | +0.01(+0.04%) |
Mar 06, 2008 | 35.19 | 35.45 | 34.79 | 34.85 | 1,560,928 | -0.66(-1.85%) |
Mar 05, 2008 | 36.11 | 36.28 | 34.94 | 35.51 | 2,593,550 | -0.76(-2.11%) |
Mar 04, 2008 | 36.97 | 37.21 | 34.94 | 36.27 | 4,331,148 | -1.00(-2.68%) |
Mar 03, 2008 | 37.29 | 37.47 | 36.78 | 37.27 | 1,602,850 | -0.11(-0.29%) |
Feb 29, 2008 | 37.74 | 37.86 | 37.09 | 37.38 | 1,766,093 | -0.70(-1.84%) |
Feb 28, 2008 | 38.21 | 38.25 | 37.66 | 38.08 | 1,163,500 | -0.34(-0.87%) |
Feb 27, 2008 | 37.96 | 38.91 | 37.96 | 38.41 | 1,480,089 | -0.06(-0.15%) |
Feb 26, 2008 | 37.85 | 38.47 | 37.78 | 38.47 | 928,371 | +0.44(+1.15%) |
Feb 25, 2008 | 37.06 | 38.04 | 37.00 | 38.04 | 1,346,093 | +0.93(+2.51%) |
Feb 22, 2008 | 36.81 | 37.10 | 36.20 | 37.10 | 987,990 | +0.37(+1.01%) |
Feb 21, 2008 | 37.04 | 37.20 | 36.60 | 36.73 | 1,652,187 | -0.25(-0.69%) |
Feb 20, 2008 | 36.60 | 37.04 | 36.45 | 36.99 | 1,136,312 | +0.03(+0.08%) |
Feb 19, 2008 | 37.43 | 37.61 | 36.72 | 36.96 | 1,031,093 | -0.12(-0.33%) |
Feb 18, 2008 | 37.31 | 37.45 | 36.86 | 37.08 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 37.31 | 37.45 | 36.86 | 37.08 | 1,642,305 | -0.31(-0.82%) |
Feb 14, 2008 | 37.35 | 37.82 | 37.15 | 37.39 | 1,583,597 | +0.05(+0.14%) |
Feb 13, 2008 | 37.26 | 37.41 | 36.98 | 37.34 | 1,637,997 | +0.52(+1.42%) |
Feb 12, 2008 | 36.67 | 37.15 | 36.43 | 36.81 | 2,327,857 | +0.29(+0.80%) |
Feb 11, 2008 | 36.57 | 36.65 | 36.05 | 36.52 | 1,378,688 | -0.01(-0.04%) |
Feb 08, 2008 | 36.60 | 37.23 | 36.30 | 36.53 | 921,614 | -0.30(-0.81%) |
Feb 07, 2008 | 36.56 | 37.14 | 36.34 | 36.83 | 1,079,512 | +0.17(+0.48%) |
Feb 06, 2008 | 36.97 | 37.29 | 36.51 | 36.66 | 2,187,576 | -0.16(-0.44%) |
Feb 05, 2008 | 37.43 | 37.93 | 36.82 | 36.82 | 1,042,753 | -1.15(-3.03%) |
Feb 04, 2008 | 38.49 | 38.57 | 37.89 | 37.97 | 693,605 | -0.44(-1.14%) |
Feb 01, 2008 | 37.69 | 38.42 | 37.62 | 38.41 | 1,081,162 | +0.71(+1.89%) |
Jan 31, 2008 | 37.15 | 38.01 | 36.90 | 37.69 | 2,411,638 | +0.19(+0.51%) |
Jan 30, 2008 | 37.41 | 38.42 | 37.28 | 37.50 | 1,810,618 | +0.15(+0.39%) |
Jan 29, 2008 | 36.45 | 37.87 | 35.87 | 37.36 | 2,608,825 | +2.80(+8.12%) |
Jan 28, 2008 | 33.91 | 34.57 | 33.27 | 34.55 | 2,028,959 | +0.95(+2.82%) |
Jan 25, 2008 | 33.83 | 33.91 | 33.20 | 33.61 | 1,179,902 | +0.16(+0.48%) |
Jan 24, 2008 | 33.81 | 34.06 | 33.14 | 33.45 | 1,228,697 | -0.39(-1.14%) |
Jan 23, 2008 | 32.78 | 33.85 | 32.09 | 33.83 | 2,427,060 | +0.58(+1.73%) |
Jan 22, 2008 | 32.77 | 33.72 | 32.61 | 33.26 | 1,881,705 | -0.44(-1.30%) |
Jan 21, 2008 | 33.63 | 34.06 | 32.89 | 33.69 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 33.63 | 34.06 | 32.89 | 33.69 | 1,967,330 | +0.07(+0.20%) |
Jan 17, 2008 | 34.71 | 34.89 | 33.63 | 33.63 | 1,335,726 | -1.05(-3.02%) |
Jan 16, 2008 | 34.91 | 35.19 | 34.60 | 34.68 | 1,387,811 | -0.54(-1.53%) |
Jan 15, 2008 | 35.39 | 35.86 | 35.13 | 35.22 | 1,162,119 | -0.66(-1.83%) |
Jan 14, 2008 | 35.46 | 35.91 | 35.29 | 35.87 | 1,451,636 | +0.55(+1.55%) |
Jan 11, 2008 | 35.91 | 36.07 | 35.22 | 35.33 | 1,136,102 | -0.82(-2.28%) |
Jan 10, 2008 | 35.43 | 36.42 | 35.04 | 36.15 | 1,230,993 | +0.35(+0.98%) |
Jan 09, 2008 | 35.81 | 35.84 | 35.03 | 35.80 | 1,890,117 | +0.11(+0.31%) |
Jan 08, 2008 | 37.02 | 37.26 | 35.58 | 35.69 | 1,938,032 | -1.38(-3.71%) |
Jan 07, 2008 | 36.85 | 37.50 | 36.75 | 37.07 | 1,896,394 | +0.37(+1.01%) |
Jan 04, 2008 | 37.40 | 37.45 | 36.62 | 36.70 | 1,491,554 | -0.98(-2.61%) |
Jan 03, 2008 | 38.44 | 38.52 | 37.61 | 37.68 | 1,417,278 | -0.53(-1.39%) |
Jan 02, 2008 | 38.76 | 38.99 | 38.08 | 38.21 | 1,727,699 | -0.50(-1.28%) |
Jan 01, 2008 | 38.71 | 38.92 | 38.58 | 38.71 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 38.71 | 38.92 | 38.58 | 38.71 | 1,022,011 | -0.20(-0.51%) |
Dec 28, 2007 | 38.54 | 39.30 | 38.53 | 38.90 | 875,581 | +0.70(+1.83%) |
Dec 27, 2007 | 38.21 | 38.49 | 38.10 | 38.20 | 862,501 | -0.34(-0.87%) |
Dec 26, 2007 | 38.06 | 38.55 | 37.75 | 38.54 | 625,588 | +0.37(+0.97%) |
Dec 24, 2007 | 37.95 | 38.74 | 37.95 | 38.17 | 395,288 | -0.12(-0.32%) |
Dec 21, 2007 | 37.63 | 38.34 | 37.36 | 38.29 | 1,841,927 | +0.98(+2.62%) |
Dec 20, 2007 | 37.45 | 37.59 | 36.72 | 37.31 | 1,443,128 | -0.04(-0.10%) |
Dec 19, 2007 | 36.94 | 37.60 | 36.56 | 37.35 | 1,328,693 | +0.55(+1.50%) |
Dec 18, 2007 | 36.57 | 37.07 | 36.27 | 36.80 | 1,210,092 | +0.42(+1.14%) |
Dec 17, 2007 | 36.93 | 37.19 | 36.38 | 36.38 | 795,609 | -0.57(-1.54%) |
Dec 14, 2007 | 37.15 | 37.65 | 36.94 | 36.95 | 953,639 | -0.40(-1.07%) |
Dec 13, 2007 | 37.12 | 37.42 | 36.84 | 37.35 | 798,017 | -0.15(-0.39%) |
Dec 12, 2007 | 38.06 | 38.48 | 37.15 | 37.50 | 1,119,627 | +0.20(+0.55%) |
Dec 11, 2007 | 38.47 | 38.65 | 37.28 | 37.29 | 1,350,997 | -1.19(-3.10%) |
Dec 10, 2007 | 38.63 | 38.74 | 38.25 | 38.49 | 845,589 | -0.12(-0.30%) |
Dec 07, 2007 | 38.65 | 39.19 | 38.44 | 38.60 | 919,614 | -0.05(-0.13%) |
Dec 06, 2007 | 37.98 | 38.69 | 37.66 | 38.65 | 949,074 | +0.66(+1.74%) |
Dec 05, 2007 | 37.40 | 37.99 | 37.07 | 37.99 | 2,184,486 | +0.86(+2.31%) |
Dec 04, 2007 | 37.03 | 37.29 | 36.81 | 37.13 | 872,374 | -0.18(-0.49%) |