Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 32.25 | 32.32 | 31.20 | 31.24 | 0 | -1.18(-3.63%) |
Jan 29, 2009 | 32.66 | 32.93 | 32.36 | 32.42 | 56,940 | -0.44(-1.35%) |
Jan 28, 2009 | 32.83 | 32.95 | 32.55 | 32.86 | 223,629 | +0.51(+1.58%) |
Jan 27, 2009 | 32.40 | 32.61 | 32.17 | 32.35 | 108,524 | +0.22(+0.68%) |
Jan 26, 2009 | 31.92 | 32.52 | 31.88 | 32.13 | 147,312 | +0.15(+0.46%) |
Jan 23, 2009 | 31.50 | 32.07 | 31.41 | 31.98 | 75,457 | -0.23(-0.72%) |
Jan 22, 2009 | 32.01 | 32.31 | 31.72 | 32.22 | 71,818 | -0.22(-0.66%) |
Jan 21, 2009 | 32.48 | 32.51 | 31.63 | 32.43 | 65,762 | +0.38(+1.20%) |
Jan 20, 2009 | 32.71 | 32.98 | 31.96 | 32.05 | 107,523 | -0.70(-2.13%) |
Jan 16, 2009 | 32.71 | 32.91 | 32.33 | 32.75 | 329,429 | +0.38(+1.16%) |
Jan 15, 2009 | 32.03 | 32.46 | 31.66 | 32.37 | 135,807 | +0.23(+0.73%) |
Jan 14, 2009 | 32.77 | 32.77 | 31.88 | 32.14 | 87,772 | -1.01(-3.06%) |
Jan 13, 2009 | 33.08 | 33.34 | 32.95 | 33.15 | 76,757 | +0.04(+0.13%) |
Jan 12, 2009 | 33.35 | 33.47 | 32.97 | 33.11 | 31,076 | -0.34(-1.00%) |
Jan 09, 2009 | 34.03 | 34.03 | 33.40 | 33.44 | 92,890 | -0.49(-1.44%) |
Jan 08, 2009 | 33.92 | 33.95 | 33.59 | 33.93 | 38,738 | -0.01(-0.02%) |
Jan 07, 2009 | 33.91 | 34.29 | 33.90 | 33.94 | 34,904 | -0.40(-1.17%) |
Jan 06, 2009 | 34.70 | 34.92 | 34.17 | 34.34 | 257,989 | -0.18(-0.51%) |
Jan 05, 2009 | 34.37 | 34.67 | 34.30 | 34.52 | 52,146 | -0.07(-0.21%) |
Jan 02, 2009 | 33.83 | 34.65 | 33.60 | 34.59 | 0 | +0.81(+2.40%) |
Jan 01, 2009 | 33.70 | 34.01 | 33.64 | 33.78 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 33.70 | 34.01 | 33.64 | 33.78 | 180,546 | +0.25(+0.75%) |
Dec 30, 2008 | 33.32 | 33.58 | 33.23 | 33.53 | 84,106 | +0.63(+1.92%) |
Dec 29, 2008 | 33.23 | 33.23 | 32.53 | 32.90 | 67,151 | -0.23(-0.68%) |
Dec 26, 2008 | 33.06 | 33.23 | 32.95 | 33.12 | 73,899 | +0.20(+0.62%) |
Dec 24, 2008 | 32.98 | 33.02 | 32.71 | 32.92 | 76,886 | +0.23(+0.71%) |
Dec 23, 2008 | 33.15 | 33.16 | 32.51 | 32.68 | 90,338 | -0.55(-1.65%) |
Dec 22, 2008 | 33.70 | 33.70 | 32.68 | 33.23 | 120,426 | -0.30(-0.89%) |
Dec 19, 2008 | 34.04 | 34.27 | 33.36 | 33.53 | 52,170 | -0.21(-0.63%) |
Dec 18, 2008 | 34.00 | 34.28 | 33.36 | 33.74 | 69,180 | -0.09(-0.28%) |
Dec 17, 2008 | 33.41 | 34.03 | 33.34 | 33.84 | 70,290 | +0.01(+0.04%) |
Dec 16, 2008 | 32.92 | 33.85 | 32.90 | 33.82 | 69,417 | +1.18(+3.60%) |
Dec 15, 2008 | 32.99 | 33.15 | 32.33 | 32.65 | 83,591 | -0.07(-0.22%) |
Dec 12, 2008 | 32.10 | 32.95 | 31.97 | 32.72 | 70,596 | -0.04(-0.13%) |
Dec 11, 2008 | 33.36 | 33.58 | 32.60 | 32.77 | 252,298 | -0.78(-2.31%) |
Dec 10, 2008 | 33.63 | 33.79 | 33.15 | 33.54 | 116,109 | +0.30(+0.91%) |
Dec 09, 2008 | 33.95 | 34.15 | 33.21 | 33.24 | 95,899 | -1.09(-3.17%) |
Dec 08, 2008 | 34.43 | 34.49 | 33.79 | 34.33 | 71,494 | +0.58(+1.73%) |
Dec 05, 2008 | 32.42 | 33.81 | 31.93 | 33.74 | 161,541 | +1.12(+3.42%) |
Dec 04, 2008 | 33.20 | 33.72 | 32.49 | 32.63 | 58,065 | -1.00(-2.97%) |
Dec 03, 2008 | 32.70 | 33.63 | 32.09 | 33.63 | 102,158 | +0.80(+2.45%) |
Dec 02, 2008 | 32.64 | 32.82 | 31.99 | 32.82 | 178,522 | +0.69(+2.13%) |
Dec 01, 2008 | 33.68 | 33.79 | 32.12 | 32.14 | 663,146 | -1.96(-5.74%) |
Nov 28, 2008 | 33.82 | 34.22 | 33.79 | 34.09 | 39,386 | +0.37(+1.08%) |
Nov 26, 2008 | 32.55 | 33.73 | 32.33 | 33.73 | 65,744 | +0.71(+2.14%) |
Nov 25, 2008 | 33.74 | 33.74 | 32.45 | 33.02 | 75,684 | +0.00(+0.00%) |
Nov 24, 2008 | 32.53 | 33.72 | 32.06 | 33.02 | 193,195 | +0.66(+2.03%) |
Nov 21, 2008 | 31.06 | 32.36 | 29.89 | 32.36 | 309,777 | +1.88(+6.18%) |
Nov 20, 2008 | 31.53 | 32.29 | 30.15 | 30.48 | 225,668 | -1.24(-3.91%) |
Nov 19, 2008 | 32.80 | 33.23 | 31.62 | 31.72 | 64,015 | -1.45(-4.36%) |
Nov 18, 2008 | 32.54 | 33.17 | 31.93 | 33.17 | 103,748 | +0.36(+1.10%) |
Nov 17, 2008 | 32.63 | 33.57 | 32.52 | 32.81 | 131,834 | -0.59(-1.76%) |
Nov 14, 2008 | 33.62 | 34.25 | 33.23 | 33.39 | 77,329 | -1.07(-3.09%) |
Nov 13, 2008 | 33.01 | 34.46 | 31.85 | 34.46 | 105,735 | +1.74(+5.31%) |
Nov 12, 2008 | 33.54 | 33.54 | 32.66 | 32.72 | 183,810 | -1.27(-3.74%) |
Nov 11, 2008 | 34.12 | 34.46 | 33.63 | 33.99 | 134,463 | -0.65(-1.88%) |
Nov 10, 2008 | 35.84 | 35.84 | 34.20 | 34.64 | 72,074 | -0.20(-0.57%) |
Nov 07, 2008 | 34.67 | 35.00 | 34.44 | 34.84 | 76,291 | +0.54(+1.58%) |
Nov 06, 2008 | 35.04 | 35.54 | 34.12 | 34.30 | 178,360 | -1.09(-3.07%) |
Nov 05, 2008 | 36.37 | 36.69 | 35.32 | 35.39 | 241,680 | -1.21(-3.31%) |
Nov 04, 2008 | 36.70 | 36.72 | 36.22 | 36.60 | 128,016 | +1.03(+2.89%) |
Nov 03, 2008 | 35.43 | 35.98 | 35.40 | 35.57 | 1,858,696 | +0.10(+0.29%) |
Oct 31, 2008 | 35.36 | 36.12 | 35.14 | 35.47 | 323,487 | -0.03(-0.08%) |
Oct 30, 2008 | 34.65 | 35.61 | 34.52 | 35.49 | 212,937 | +1.20(+3.49%) |
Oct 29, 2008 | 35.03 | 35.71 | 34.07 | 34.30 | 145,262 | -0.42(-1.20%) |
Oct 28, 2008 | 33.01 | 34.72 | 31.92 | 34.72 | 73,928 | +2.81(+8.81%) |
Oct 27, 2008 | 32.70 | 33.18 | 31.36 | 31.90 | 103,795 | -0.62(-1.91%) |
Oct 24, 2008 | 33.39 | 33.39 | 31.71 | 32.52 | 148,378 | -1.50(-4.42%) |
Oct 23, 2008 | 34.23 | 34.56 | 32.36 | 34.03 | 147,960 | +0.02(+0.07%) |
Oct 22, 2008 | 35.52 | 35.52 | 33.40 | 34.00 | 100,509 | -1.44(-4.06%) |
Oct 21, 2008 | 36.12 | 36.39 | 35.44 | 35.44 | 150,185 | -0.76(-2.10%) |
Oct 20, 2008 | 35.41 | 36.33 | 35.33 | 36.20 | 162,558 | +1.07(+3.05%) |
Oct 17, 2008 | 34.74 | 36.17 | 34.28 | 35.13 | 140,872 | +0.41(+1.18%) |
Oct 16, 2008 | 34.63 | 35.01 | 32.52 | 34.72 | 111,179 | +1.14(+3.39%) |
Oct 15, 2008 | 36.31 | 36.42 | 33.58 | 33.58 | 171,653 | -2.50(-6.94%) |
Oct 14, 2008 | 39.12 | 39.86 | 35.45 | 36.09 | 399,813 | -1.36(-3.64%) |
Oct 13, 2008 | 36.76 | 37.45 | 35.58 | 37.45 | 317,612 | +3.07(+8.94%) |
Oct 10, 2008 | 32.48 | 36.06 | 31.90 | 34.38 | 272,911 | -0.77(-2.20%) |
Oct 09, 2008 | 37.66 | 37.77 | 34.58 | 35.15 | 380,170 | -2.18(-5.83%) |
Oct 08, 2008 | 37.75 | 38.41 | 36.72 | 37.33 | 102,438 | -0.55(-1.45%) |
Oct 07, 2008 | 40.06 | 40.06 | 37.87 | 37.87 | 97,665 | -1.24(-3.17%) |
Oct 06, 2008 | 39.91 | 40.51 | 37.96 | 39.12 | 375,000 | -1.53(-3.75%) |
Oct 03, 2008 | 41.22 | 42.20 | 40.62 | 40.64 | 129,902 | -0.58(-1.40%) |
Oct 02, 2008 | 41.60 | 41.90 | 41.07 | 41.22 | 145,473 | -1.12(-2.66%) |
Oct 01, 2008 | 41.93 | 42.64 | 41.68 | 42.34 | 706,729 | +0.44(+1.06%) |
Sep 30, 2008 | 42.25 | 43.10 | 40.79 | 41.90 | 364,947 | +0.77(+1.87%) |
Sep 29, 2008 | 42.82 | 43.48 | 40.95 | 41.13 | 345,593 | -1.63(-3.81%) |
Sep 26, 2008 | 42.19 | 42.76 | 41.64 | 42.76 | 0 | -0.01(-0.02%) |
Sep 25, 2008 | 42.54 | 42.97 | 42.49 | 42.76 | 194,340 | +0.74(+1.77%) |
Sep 24, 2008 | 42.09 | 42.19 | 41.74 | 42.02 | 49,923 | -0.12(-0.29%) |
Sep 23, 2008 | 43.00 | 43.23 | 42.12 | 42.14 | 312,094 | -0.80(-1.87%) |
Sep 22, 2008 | 45.74 | 46.36 | 42.65 | 42.95 | 323,860 | -2.95(-6.42%) |
Sep 19, 2008 | 48.17 | 52.47 | 43.83 | 45.90 | 0 | +2.32(+5.32%) |
Sep 18, 2008 | 42.77 | 44.10 | 42.63 | 43.58 | 151,162 | +0.88(+2.06%) |
Sep 17, 2008 | 43.38 | 43.74 | 42.70 | 42.70 | 117,291 | -1.47(-3.34%) |
Sep 16, 2008 | 44.49 | 44.49 | 43.44 | 44.17 | 106,470 | +0.24(+0.55%) |
Sep 15, 2008 | 44.00 | 44.73 | 43.75 | 43.93 | 209,772 | -0.80(-1.78%) |
Sep 12, 2008 | 44.34 | 44.73 | 44.20 | 44.73 | 84,228 | +0.15(+0.33%) |
Sep 11, 2008 | 43.71 | 44.58 | 43.66 | 44.58 | 311,273 | +0.59(+1.34%) |
Sep 10, 2008 | 43.98 | 44.20 | 43.94 | 43.99 | 162,507 | +0.06(+0.13%) |
Sep 09, 2008 | 44.57 | 44.79 | 43.92 | 43.93 | 53,262 | -0.34(-0.76%) |
Sep 08, 2008 | 44.74 | 44.96 | 43.84 | 44.27 | 316,556 | +0.91(+2.09%) |
Sep 05, 2008 | 42.74 | 43.44 | 42.70 | 43.36 | 0 | +0.45(+1.04%) |
Sep 04, 2008 | 43.45 | 43.61 | 42.90 | 42.92 | 193,763 | -0.72(-1.64%) |
Sep 03, 2008 | 43.68 | 43.80 | 43.47 | 43.63 | 118,542 | +0.07(+0.15%) |
Sep 02, 2008 | 43.92 | 44.16 | 43.57 | 43.57 | 27,835 | +0.37(+0.86%) |
Aug 29, 2008 | 43.47 | 43.73 | 43.17 | 43.20 | 39,808 | -0.43(-0.99%) |
Aug 28, 2008 | 43.56 | 43.66 | 43.25 | 43.63 | 44,806 | +0.36(+0.83%) |
Aug 27, 2008 | 43.02 | 43.35 | 43.00 | 43.27 | 16,539 | +0.15(+0.36%) |
Aug 26, 2008 | 43.38 | 43.39 | 42.96 | 43.12 | 29,080 | -0.18(-0.42%) |
Aug 25, 2008 | 43.57 | 43.78 | 43.17 | 43.30 | 48,730 | -0.61(-1.39%) |
Aug 22, 2008 | 43.72 | 43.96 | 43.59 | 43.91 | 50,216 | +0.49(+1.12%) |
Aug 21, 2008 | 43.17 | 43.45 | 43.02 | 43.42 | 164,326 | -0.20(-0.45%) |
Aug 20, 2008 | 43.83 | 43.83 | 43.28 | 43.62 | 102,655 | -0.08(-0.18%) |
Aug 19, 2008 | 44.63 | 44.63 | 43.61 | 43.70 | 306,593 | -0.40(-0.91%) |
Aug 18, 2008 | 44.44 | 44.63 | 44.01 | 44.10 | 28,176 | -0.41(-0.92%) |
Aug 15, 2008 | 44.59 | 44.68 | 44.21 | 44.51 | 0 | +0.31(+0.69%) |
Aug 14, 2008 | 43.89 | 44.56 | 43.78 | 44.20 | 40,545 | +0.12(+0.28%) |
Aug 13, 2008 | 44.33 | 44.33 | 43.79 | 44.08 | 72,527 | -0.20(-0.45%) |
Aug 12, 2008 | 44.57 | 44.57 | 44.17 | 44.28 | 50,805 | +0.10(+0.23%) |
Aug 11, 2008 | 43.75 | 44.49 | 43.75 | 44.17 | 33,829 | +0.25(+0.57%) |
Aug 08, 2008 | 42.93 | 44.03 | 42.87 | 43.93 | 51,978 | +1.04(+2.42%) |
Aug 07, 2008 | 43.42 | 43.42 | 42.81 | 42.89 | 119,126 | -0.58(-1.34%) |
Aug 06, 2008 | 43.19 | 43.52 | 43.02 | 43.47 | 53,977 | +0.23(+0.52%) |
Aug 05, 2008 | 42.72 | 43.33 | 42.70 | 43.25 | 47,014 | +0.93(+2.19%) |
Aug 04, 2008 | 41.96 | 42.52 | 41.88 | 42.32 | 65,665 | +0.41(+0.98%) |
Aug 01, 2008 | 41.73 | 42.10 | 41.72 | 41.91 | 97,440 | +0.07(+0.16%) |
Jul 31, 2008 | 42.18 | 42.31 | 41.81 | 41.85 | 28,291 | -0.56(-1.33%) |
Jul 30, 2008 | 42.36 | 42.71 | 42.10 | 42.41 | 44,319 | +0.23(+0.55%) |
Jul 29, 2008 | 42.17 | 42.20 | 41.55 | 42.17 | 55,672 | +0.80(+1.94%) |
Jul 28, 2008 | 41.58 | 41.74 | 41.32 | 41.37 | 24,771 | -0.38(-0.91%) |
Jul 25, 2008 | 41.82 | 41.96 | 41.71 | 41.75 | 77,010 | -0.06(-0.14%) |
Jul 24, 2008 | 42.28 | 42.47 | 41.76 | 41.81 | 29,742 | -0.56(-1.33%) |
Jul 23, 2008 | 41.97 | 42.41 | 41.87 | 42.37 | 62,359 | +0.56(+1.34%) |
Jul 22, 2008 | 41.47 | 41.85 | 41.09 | 41.81 | 43,614 | +0.86(+2.10%) |
Jul 21, 2008 | 41.36 | 41.36 | 40.82 | 40.95 | 42,793 | -0.25(-0.60%) |
Jul 18, 2008 | 41.24 | 41.24 | 40.96 | 41.20 | 38,112 | -0.12(-0.28%) |
Jul 17, 2008 | 41.14 | 41.39 | 40.83 | 41.31 | 72,762 | +0.06(+0.14%) |
Jul 16, 2008 | 40.55 | 41.25 | 40.54 | 41.25 | 51,259 | +0.60(+1.47%) |
Jul 15, 2008 | 39.82 | 40.92 | 39.82 | 40.66 | 62,146 | +0.12(+0.29%) |
Jul 14, 2008 | 40.60 | 40.96 | 40.37 | 40.54 | 57,805 | +0.06(+0.14%) |
Jul 11, 2008 | 40.24 | 40.58 | 40.17 | 40.48 | 44,302 | -0.16(-0.40%) |
Jul 10, 2008 | 40.60 | 40.82 | 40.33 | 40.64 | 44,495 | -0.09(-0.23%) |
Jul 09, 2008 | 40.95 | 41.24 | 40.74 | 40.74 | 30,053 | -0.29(-0.71%) |
Jul 08, 2008 | 40.52 | 41.05 | 40.33 | 41.03 | 70,565 | +0.72(+1.79%) |
Jul 07, 2008 | 40.74 | 40.74 | 40.09 | 40.30 | 71,771 | -0.13(-0.32%) |
Jul 04, 2008 | 40.25 | 40.58 | 40.22 | 40.44 | 20,883 | +0.00(+0.00%) |
Jul 03, 2008 | 40.25 | 40.58 | 40.22 | 40.44 | 20,883 | +0.20(+0.49%) |
Jul 02, 2008 | 40.55 | 40.55 | 40.24 | 40.24 | 40,790 | -0.13(-0.33%) |
Jul 01, 2008 | 40.08 | 40.41 | 39.86 | 40.37 | 91,630 | +0.03(+0.07%) |
Jun 30, 2008 | 40.30 | 40.74 | 39.74 | 40.34 | 122,010 | -0.02(-0.05%) |
Jun 27, 2008 | 40.79 | 40.92 | 40.32 | 40.36 | 43,630 | -0.63(-1.55%) |
Jun 26, 2008 | 41.43 | 41.55 | 40.96 | 41.00 | 15,835 | -0.88(-2.09%) |
Jun 25, 2008 | 41.68 | 42.16 | 41.56 | 41.87 | 23,186 | +0.28(+0.68%) |
Jun 24, 2008 | 41.51 | 41.85 | 41.38 | 41.59 | 58,080 | -0.04(-0.09%) |
Jun 23, 2008 | 42.02 | 42.02 | 41.58 | 41.63 | 29,860 | -0.26(-0.61%) |
Jun 20, 2008 | 42.06 | 42.22 | 41.75 | 41.88 | 22,196 | -0.57(-1.34%) |
Jun 19, 2008 | 42.39 | 42.55 | 42.23 | 42.45 | 27,505 | +0.14(+0.33%) |
Jun 18, 2008 | 42.68 | 42.68 | 42.25 | 42.31 | 60,360 | -0.48(-1.13%) |
Jun 17, 2008 | 43.25 | 43.25 | 42.79 | 42.79 | 33,014 | -0.13(-0.31%) |
Jun 16, 2008 | 43.28 | 43.28 | 42.68 | 42.93 | 18,199 | -0.39(-0.91%) |
Jun 13, 2008 | 43.21 | 43.33 | 43.03 | 43.32 | 15,437 | +0.08(+0.19%) |
Jun 12, 2008 | 43.27 | 43.52 | 43.12 | 43.24 | 35,766 | +0.18(+0.42%) |
Jun 11, 2008 | 43.42 | 43.42 | 43.01 | 43.06 | 42,685 | -0.42(-0.97%) |
Jun 10, 2008 | 43.49 | 43.65 | 42.84 | 43.48 | 22,570 | +0.42(+0.97%) |
Jun 09, 2008 | 43.08 | 43.28 | 42.83 | 43.06 | 22,145 | -0.06(-0.14%) |
Jun 06, 2008 | 43.80 | 43.83 | 43.07 | 43.12 | 20,075 | -1.09(-2.46%) |
Jun 05, 2008 | 43.98 | 44.25 | 43.90 | 44.21 | 26,921 | +0.26(+0.60%) |
Jun 04, 2008 | 43.66 | 44.09 | 43.66 | 43.95 | 166,629 | +0.18(+0.40%) |
Jun 03, 2008 | 43.99 | 44.06 | 43.61 | 43.77 | 33,803 | -0.18(-0.42%) |
Jun 02, 2008 | 44.37 | 44.37 | 43.68 | 43.95 | 86,664 | -0.35(-0.79%) |
May 30, 2008 | 44.33 | 44.35 | 44.18 | 44.30 | 24,897 | +0.06(+0.13%) |
May 29, 2008 | 43.72 | 44.42 | 43.72 | 44.25 | 15,530 | +0.41(+0.93%) |
May 28, 2008 | 44.15 | 44.15 | 43.70 | 43.84 | 48,299 | -0.20(-0.46%) |
May 27, 2008 | 43.82 | 44.11 | 43.78 | 44.04 | 20,386 | +0.12(+0.28%) |
May 26, 2008 | 44.03 | 44.03 | 43.84 | 43.92 | 0 | +0.00(+0.00%) |
May 23, 2008 | 44.03 | 44.03 | 43.84 | 43.92 | 35,250 | -0.20(-0.45%) |
May 22, 2008 | 43.90 | 44.20 | 43.90 | 44.12 | 64,791 | +0.21(+0.48%) |
May 21, 2008 | 44.52 | 44.52 | 43.79 | 43.90 | 71,836 | -0.47(-1.05%) |
May 20, 2008 | 44.76 | 44.76 | 44.28 | 44.37 | 15,406 | -0.44(-0.98%) |
May 19, 2008 | 44.68 | 45.03 | 44.68 | 44.81 | 10,854 | +0.04(+0.10%) |
May 16, 2008 | 44.87 | 44.87 | 44.58 | 44.76 | 17,455 | -0.01(-0.02%) |
May 15, 2008 | 44.40 | 44.77 | 44.26 | 44.77 | 19,510 | +0.47(+1.05%) |
May 14, 2008 | 44.34 | 44.55 | 44.30 | 44.30 | 20,364 | +0.15(+0.33%) |
May 13, 2008 | 44.16 | 44.18 | 43.96 | 44.16 | 47,875 | +0.15(+0.33%) |
May 12, 2008 | 43.70 | 44.01 | 43.68 | 44.01 | 28,112 | +0.35(+0.80%) |
May 09, 2008 | 43.47 | 43.73 | 43.47 | 43.66 | 23,249 | -0.23(-0.53%) |
May 08, 2008 | 44.07 | 44.07 | 43.76 | 43.90 | 18,660 | +0.05(+0.12%) |
May 07, 2008 | 44.53 | 44.53 | 43.81 | 43.84 | 16,085 | -0.56(-1.27%) |
May 06, 2008 | 44.14 | 44.50 | 44.01 | 44.41 | 24,593 | +0.15(+0.33%) |
May 05, 2008 | 44.19 | 44.33 | 44.12 | 44.26 | 36,709 | -0.08(-0.18%) |
May 02, 2008 | 44.66 | 44.66 | 44.28 | 44.34 | 76,849 | +0.01(+0.02%) |
May 01, 2008 | 44.03 | 44.46 | 44.03 | 44.33 | 624,642 | +0.28(+0.65%) |
Apr 30, 2008 | 44.49 | 44.70 | 44.05 | 44.05 | 45,629 | -0.15(-0.33%) |
Apr 29, 2008 | 44.30 | 44.33 | 44.02 | 44.20 | 17,046 | -0.07(-0.16%) |
Apr 28, 2008 | 44.43 | 44.47 | 44.23 | 44.27 | 21,057 | +0.13(+0.30%) |
Apr 25, 2008 | 44.43 | 44.43 | 43.90 | 44.14 | 590,475 | -0.27(-0.61%) |
Apr 24, 2008 | 44.41 | 44.60 | 44.10 | 44.41 | 26,950 | -0.04(-0.08%) |
Apr 23, 2008 | 44.49 | 44.58 | 44.12 | 44.44 | 21,557 | +0.26(+0.59%) |
Apr 22, 2008 | 44.60 | 44.60 | 44.04 | 44.18 | 27,398 | -0.50(-1.11%) |
Apr 21, 2008 | 44.46 | 44.72 | 44.36 | 44.68 | 40,367 | +0.10(+0.23%) |
Apr 18, 2008 | 44.90 | 44.90 | 44.43 | 44.57 | 41,661 | +0.24(+0.54%) |
Apr 17, 2008 | 44.38 | 44.45 | 44.19 | 44.33 | 26,413 | -0.21(-0.48%) |
Apr 16, 2008 | 44.32 | 44.55 | 44.24 | 44.55 | 21,705 | +0.46(+1.04%) |
Apr 15, 2008 | 44.09 | 44.15 | 43.85 | 44.09 | 36,455 | +0.11(+0.25%) |
Apr 14, 2008 | 44.04 | 44.07 | 43.92 | 43.98 | 18,658 | -0.04(-0.08%) |
Apr 11, 2008 | 43.72 | 44.28 | 43.72 | 44.01 | 40,142 | -0.42(-0.95%) |
Apr 10, 2008 | 44.11 | 44.65 | 44.11 | 44.44 | 19,708 | +0.17(+0.38%) |
Apr 09, 2008 | 44.77 | 44.77 | 44.21 | 44.27 | 19,043 | -0.47(-1.06%) |
Apr 08, 2008 | 44.70 | 44.79 | 44.61 | 44.74 | 337,855 | -0.21(-0.47%) |
Apr 07, 2008 | 45.35 | 45.35 | 44.91 | 44.95 | 48,910 | -0.02(-0.05%) |
Apr 04, 2008 | 44.87 | 45.18 | 44.83 | 44.98 | 20,002 | +0.09(+0.20%) |
Apr 03, 2008 | 44.66 | 44.95 | 44.61 | 44.89 | 46,581 | +0.06(+0.13%) |
Apr 02, 2008 | 45.30 | 45.30 | 44.76 | 44.83 | 34,114 | -0.26(-0.58%) |
Apr 01, 2008 | 44.99 | 45.09 | 44.24 | 45.09 | 119,331 | +0.88(+1.98%) |
Mar 31, 2008 | 44.30 | 44.49 | 44.12 | 44.22 | 24,249 | +0.15(+0.33%) |
Mar 28, 2008 | 44.35 | 44.44 | 44.07 | 44.07 | 13,700 | -0.18(-0.40%) |
Mar 27, 2008 | 44.60 | 44.63 | 44.24 | 44.25 | 15,755 | -0.09(-0.20%) |
Mar 26, 2008 | 44.49 | 44.52 | 44.30 | 44.33 | 14,385 | -0.30(-0.67%) |
Mar 25, 2008 | 45.14 | 45.14 | 44.39 | 44.63 | 40,005 | -0.10(-0.23%) |
Mar 24, 2008 | 44.45 | 44.83 | 44.45 | 44.74 | 29,319 | +0.56(+1.27%) |
Mar 21, 2008 | 43.68 | 44.22 | 43.52 | 44.17 | 45,485 | +0.00(+0.00%) |
Mar 20, 2008 | 43.68 | 44.22 | 43.52 | 44.17 | 45,485 | +0.76(+1.75%) |
Mar 19, 2008 | 43.99 | 44.22 | 43.41 | 43.41 | 39,183 | -0.23(-0.52%) |
Mar 18, 2008 | 43.14 | 43.67 | 42.83 | 43.64 | 47,129 | +1.16(+2.74%) |
Mar 17, 2008 | 41.89 | 42.76 | 41.89 | 42.48 | 67,680 | -0.38(-0.89%) |
Mar 14, 2008 | 43.74 | 43.74 | 42.57 | 42.86 | 81,929 | -0.60(-1.38%) |
Mar 13, 2008 | 43.12 | 43.60 | 42.35 | 43.46 | 48,773 | +0.02(+0.05%) |
Mar 12, 2008 | 43.42 | 43.87 | 43.41 | 43.44 | 40,553 | -0.07(-0.17%) |
Mar 11, 2008 | 44.05 | 44.05 | 42.47 | 43.51 | 30,356 | +0.79(+1.85%) |
Mar 10, 2008 | 42.85 | 43.14 | 42.71 | 42.72 | 89,037 | -0.27(-0.63%) |
Mar 07, 2008 | 43.06 | 43.36 | 42.82 | 42.99 | 17,783 | -0.32(-0.74%) |
Mar 06, 2008 | 43.84 | 43.84 | 43.31 | 43.31 | 31,100 | -0.60(-1.36%) |
Mar 05, 2008 | 43.85 | 44.11 | 43.58 | 43.91 | 58,427 | +0.28(+0.64%) |
Mar 04, 2008 | 43.15 | 43.63 | 43.15 | 43.63 | 54,665 | -0.05(-0.12%) |
Mar 03, 2008 | 43.52 | 43.68 | 43.28 | 43.68 | 676,421 | +0.18(+0.42%) |
Feb 29, 2008 | 44.13 | 44.13 | 43.41 | 43.50 | 52,884 | -0.87(-1.96%) |
Feb 28, 2008 | 44.40 | 44.65 | 44.33 | 44.37 | 41,375 | -0.38(-0.85%) |
Feb 27, 2008 | 45.36 | 45.36 | 44.62 | 44.75 | 56,994 | +0.04(+0.08%) |
Feb 26, 2008 | 45.08 | 45.08 | 44.34 | 44.71 | 18,495 | +0.35(+0.79%) |
Feb 25, 2008 | 44.87 | 44.87 | 43.91 | 44.36 | 59,597 | +0.42(+0.96%) |
Feb 22, 2008 | 43.87 | 43.94 | 43.29 | 43.94 | 33,215 | +0.30(+0.69%) |
Feb 21, 2008 | 44.29 | 44.29 | 43.62 | 43.64 | 51,514 | -0.22(-0.49%) |
Feb 20, 2008 | 43.85 | 43.98 | 43.52 | 43.86 | 26,174 | -0.08(-0.17%) |
Feb 19, 2008 | 44.49 | 44.49 | 43.87 | 43.93 | 37,101 | -0.01(-0.03%) |
Feb 18, 2008 | 44.44 | 44.44 | 43.72 | 43.95 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 44.44 | 44.44 | 43.72 | 43.95 | 24,797 | +0.18(+0.40%) |
Feb 14, 2008 | 44.40 | 44.40 | 43.76 | 43.77 | 15,344 | -0.47(-1.06%) |
Feb 13, 2008 | 45.24 | 45.24 | 44.09 | 44.24 | 23,523 | +0.19(+0.43%) |
Feb 12, 2008 | 44.85 | 44.85 | 43.93 | 44.05 | 38,697 | +0.42(+0.95%) |
Feb 11, 2008 | 43.10 | 43.64 | 43.10 | 43.63 | 12,330 | +0.42(+0.96%) |
Feb 08, 2008 | 43.51 | 43.63 | 43.18 | 43.22 | 14,267 | -0.35(-0.80%) |
Feb 07, 2008 | 43.04 | 43.69 | 42.91 | 43.57 | 659,954 | +0.58(+1.36%) |
Feb 06, 2008 | 43.45 | 43.48 | 42.98 | 42.98 | 14,522 | -0.22(-0.51%) |
Feb 05, 2008 | 43.72 | 43.87 | 43.18 | 43.20 | 33,155 | -0.88(-2.00%) |
Feb 04, 2008 | 44.53 | 44.60 | 44.09 | 44.09 | 43,019 | -0.42(-0.95%) |