Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 28.50 | 28.94 | 28.50 | 28.91 | 12,020 | +0.29(+1.02%) |
Dec 30, 2008 | 28.31 | 28.62 | 28.10 | 28.62 | 25,552 | +0.53(+1.89%) |
Dec 29, 2008 | 27.95 | 28.20 | 27.79 | 28.09 | 16,950 | +0.63(+2.31%) |
Dec 26, 2008 | 27.70 | 27.70 | 27.39 | 27.46 | 10,025 | +0.02(+0.07%) |
Dec 24, 2008 | 27.85 | 27.85 | 26.97 | 27.44 | 770,250 | +0.80(+2.99%) |
Dec 23, 2008 | 27.20 | 30.45 | 26.55 | 26.64 | 127,291 | -0.57(-2.09%) |
Dec 22, 2008 | 27.91 | 27.91 | 26.76 | 27.21 | 189,023 | -0.34(-1.22%) |
Dec 19, 2008 | 27.65 | 28.00 | 27.37 | 27.55 | 49,018 | -0.36(-1.31%) |
Dec 18, 2008 | 28.56 | 28.56 | 27.79 | 27.91 | 589,471 | -1.19(-4.09%) |
Dec 17, 2008 | 28.80 | 29.15 | 28.59 | 29.10 | 8,133 | +0.10(+0.35%) |
Dec 16, 2008 | 28.08 | 29.05 | 28.02 | 29.00 | 7,420 | +1.17(+4.20%) |
Dec 15, 2008 | 28.08 | 28.24 | 27.64 | 27.83 | 14,661 | -0.02(-0.08%) |
Dec 12, 2008 | 27.50 | 28.20 | 27.30 | 27.85 | 11,805 | +0.68(+2.50%) |
Dec 11, 2008 | 27.29 | 27.60 | 27.15 | 27.17 | 8,529 | +0.15(+0.56%) |
Dec 10, 2008 | 26.97 | 27.02 | 26.87 | 27.02 | 3,955 | +0.30(+1.12%) |
Dec 09, 2008 | 26.94 | 27.22 | 26.72 | 26.72 | 4,901 | -0.57(-2.11%) |
Dec 08, 2008 | 26.72 | 27.35 | 26.72 | 27.30 | 16,198 | +1.15(+4.39%) |
Dec 05, 2008 | 25.87 | 26.15 | 25.36 | 26.15 | 17,571 | +0.37(+1.42%) |
Dec 04, 2008 | 26.06 | 26.31 | 25.61 | 25.78 | 40,117 | -0.52(-1.96%) |
Dec 03, 2008 | 25.54 | 26.36 | 25.54 | 26.30 | 16,548 | +0.71(+2.77%) |
Dec 02, 2008 | 25.54 | 25.96 | 25.06 | 25.59 | 26,544 | +0.52(+2.09%) |
Dec 01, 2008 | 26.29 | 26.29 | 24.14 | 25.07 | 78,982 | -1.49(-5.63%) |
Nov 28, 2008 | 26.43 | 26.66 | 26.21 | 26.56 | 3,537 | -0.20(-0.75%) |
Nov 26, 2008 | 25.72 | 26.79 | 25.72 | 26.76 | 29,082 | +0.10(+0.39%) |
Nov 25, 2008 | 26.81 | 26.90 | 25.93 | 26.66 | 243,073 | -0.35(-1.30%) |
Nov 24, 2008 | 25.74 | 27.05 | 25.74 | 27.01 | 46,156 | +1.47(+5.75%) |
Nov 21, 2008 | 25.07 | 25.60 | 24.51 | 25.54 | 15,637 | +1.21(+4.99%) |
Nov 20, 2008 | 24.66 | 24.89 | 24.33 | 24.33 | 17,112 | -0.63(-2.52%) |
Nov 19, 2008 | 25.31 | 25.31 | 24.84 | 24.95 | 9,109 | -0.36(-1.42%) |
Nov 18, 2008 | 25.37 | 25.56 | 25.13 | 25.31 | 13,672 | -0.13(-0.50%) |
Nov 17, 2008 | 25.04 | 25.74 | 24.84 | 25.44 | 22,724 | +0.28(+1.10%) |
Nov 14, 2008 | 25.69 | 25.69 | 25.07 | 25.16 | 36,122 | -0.96(-3.69%) |
Nov 13, 2008 | 25.66 | 26.13 | 25.01 | 26.13 | 19,797 | +1.28(+5.15%) |
Nov 12, 2008 | 25.41 | 25.44 | 24.73 | 24.85 | 52,444 | -0.33(-1.31%) |
Nov 11, 2008 | 25.35 | 25.45 | 25.08 | 25.18 | 23,058 | -0.81(-3.13%) |
Nov 10, 2008 | 26.31 | 26.52 | 25.96 | 25.99 | 10,975 | +0.49(+1.93%) |
Nov 07, 2008 | 25.71 | 25.92 | 25.27 | 25.50 | 236,729 | +0.17(+0.68%) |
Nov 06, 2008 | 25.99 | 26.06 | 25.25 | 25.33 | 240,735 | -1.05(-3.97%) |
Nov 05, 2008 | 27.40 | 27.46 | 26.21 | 26.37 | 213,478 | -0.90(-3.31%) |
Nov 04, 2008 | 26.70 | 27.42 | 26.41 | 27.28 | 215,810 | +0.93(+3.52%) |
Nov 03, 2008 | 25.72 | 26.45 | 25.72 | 26.35 | 76,723 | +0.79(+3.10%) |
Oct 31, 2008 | 25.32 | 26.00 | 25.25 | 25.56 | 7,227 | +0.24(+0.94%) |
Oct 30, 2008 | 25.30 | 25.51 | 25.19 | 25.32 | 34,075 | +0.50(+2.02%) |
Oct 29, 2008 | 24.54 | 25.22 | 24.24 | 24.82 | 13,952 | +0.28(+1.13%) |
Oct 28, 2008 | 23.80 | 24.61 | 23.45 | 24.54 | 40,877 | +2.09(+9.32%) |
Oct 27, 2008 | 22.94 | 23.15 | 22.45 | 22.45 | 13,799 | -1.26(-5.29%) |
Oct 24, 2008 | 23.13 | 24.37 | 23.13 | 23.71 | 26,391 | -0.58(-2.37%) |
Oct 23, 2008 | 23.93 | 24.54 | 23.79 | 24.28 | 11,134 | +0.88(+3.77%) |
Oct 22, 2008 | 24.35 | 24.35 | 23.40 | 23.40 | 11,313 | -1.64(-6.57%) |
Oct 21, 2008 | 25.02 | 25.22 | 24.90 | 25.04 | 6,775 | -0.19(-0.74%) |
Oct 20, 2008 | 25.10 | 25.51 | 25.06 | 25.23 | 36,667 | +0.85(+3.50%) |
Oct 17, 2008 | 23.55 | 24.86 | 23.55 | 24.38 | 8,172 | +1.22(+5.26%) |
Oct 16, 2008 | 23.42 | 23.42 | 22.61 | 23.16 | 8,663 | -0.22(-0.96%) |
Oct 15, 2008 | 24.05 | 24.09 | 23.39 | 23.39 | 14,024 | -0.87(-3.60%) |
Oct 14, 2008 | 25.40 | 25.40 | 24.18 | 24.26 | 9,940 | +1.05(+4.55%) |
Oct 13, 2008 | 22.89 | 23.57 | 22.61 | 23.20 | 28,655 | +1.72(+8.03%) |
Oct 10, 2008 | 21.16 | 22.06 | 20.06 | 21.48 | 41,299 | -0.92(-4.10%) |
Oct 09, 2008 | 23.50 | 23.57 | 22.39 | 22.40 | 14,474 | -0.69(-2.98%) |
Oct 08, 2008 | 23.36 | 23.91 | 22.97 | 23.09 | 26,197 | -1.13(-4.66%) |
Oct 07, 2008 | 24.97 | 25.16 | 24.21 | 24.21 | 44,355 | -0.49(-1.97%) |
Oct 06, 2008 | 25.77 | 25.77 | 24.69 | 24.70 | 57,542 | -1.94(-7.27%) |
Oct 03, 2008 | 26.69 | 27.08 | 26.64 | 26.64 | 16,661 | -0.19(-0.71%) |
Oct 02, 2008 | 27.34 | 27.34 | 26.81 | 26.83 | 21,949 | -1.08(-3.87%) |
Oct 01, 2008 | 27.94 | 28.11 | 27.82 | 27.91 | 10,516 | -0.55(-1.94%) |
Sep 30, 2008 | 28.17 | 28.64 | 28.06 | 28.46 | 56,524 | +0.90(+3.26%) |
Sep 29, 2008 | 28.17 | 28.17 | 27.53 | 27.56 | 20,254 | -1.23(-4.27%) |
Sep 26, 2008 | 28.61 | 28.83 | 28.54 | 28.79 | 0 | -0.37(-1.27%) |
Sep 25, 2008 | 29.00 | 29.20 | 29.00 | 29.16 | 24,669 | +0.52(+1.82%) |
Sep 24, 2008 | 28.86 | 28.95 | 28.64 | 28.64 | 15,736 | +0.12(+0.42%) |
Sep 23, 2008 | 28.49 | 28.62 | 28.26 | 28.52 | 21,028 | +0.13(+0.47%) |
Sep 22, 2008 | 28.82 | 28.82 | 28.35 | 28.38 | 9,504 | -1.14(-3.87%) |
Sep 19, 2008 | 29.46 | 30.08 | 28.93 | 29.53 | 0 | +0.40(+1.36%) |
Sep 18, 2008 | 29.03 | 29.43 | 28.32 | 29.13 | 40,644 | +1.40(+5.04%) |
Sep 17, 2008 | 28.33 | 28.38 | 27.45 | 27.73 | 41,465 | -1.05(-3.66%) |
Sep 16, 2008 | 28.56 | 28.94 | 28.19 | 28.79 | 16,188 | +0.18(+0.63%) |
Sep 15, 2008 | 28.45 | 28.80 | 28.18 | 28.61 | 27,482 | -0.75(-2.55%) |
Sep 12, 2008 | 29.36 | 29.46 | 29.34 | 29.35 | 4,070 | +0.12(+0.42%) |
Sep 11, 2008 | 28.85 | 29.30 | 28.84 | 29.23 | 34,061 | +0.07(+0.24%) |
Sep 10, 2008 | 29.19 | 29.35 | 29.03 | 29.16 | 8,979 | +0.40(+1.38%) |
Sep 09, 2008 | 32.24 | 32.24 | 28.76 | 28.76 | 33,676 | -0.69(-2.33%) |
Sep 08, 2008 | 29.33 | 30.57 | 29.10 | 29.45 | 24,458 | +0.66(+2.31%) |
Sep 05, 2008 | 28.70 | 28.91 | 28.46 | 28.79 | 0 | +0.11(+0.40%) |
Sep 04, 2008 | 29.09 | 29.09 | 28.64 | 28.67 | 19,504 | -0.70(-2.40%) |
Sep 03, 2008 | 29.63 | 29.63 | 29.26 | 29.38 | 123,807 | -0.24(-0.81%) |
Sep 02, 2008 | 30.00 | 30.00 | 29.62 | 29.62 | 22,781 | -0.78(-2.57%) |
Aug 29, 2008 | 30.54 | 30.63 | 30.33 | 30.40 | 11,793 | +0.16(+0.53%) |
Aug 28, 2008 | 30.21 | 30.43 | 30.12 | 30.24 | 21,423 | +0.24(+0.79%) |
Aug 27, 2008 | 29.91 | 30.07 | 29.77 | 30.00 | 22,352 | +0.15(+0.49%) |
Aug 26, 2008 | 29.84 | 29.98 | 29.73 | 29.85 | 13,608 | +0.24(+0.83%) |
Aug 25, 2008 | 30.05 | 30.05 | 29.58 | 29.61 | 48,185 | -0.39(-1.31%) |
Aug 22, 2008 | 30.03 | 30.06 | 29.91 | 30.00 | 5,812 | -0.21(-0.69%) |
Aug 21, 2008 | 29.88 | 30.22 | 29.88 | 30.21 | 42,517 | +0.20(+0.67%) |
Aug 20, 2008 | 29.65 | 30.00 | 29.53 | 30.00 | 14,716 | +0.56(+1.90%) |
Aug 19, 2008 | 29.29 | 29.44 | 29.22 | 29.44 | 14,348 | -0.24(-0.81%) |
Aug 18, 2008 | 29.88 | 29.98 | 29.68 | 29.68 | 5,353 | +0.21(+0.70%) |
Aug 15, 2008 | 29.74 | 29.74 | 29.47 | 29.48 | 0 | -0.22(-0.73%) |
Aug 14, 2008 | 29.48 | 29.94 | 29.44 | 29.69 | 33,663 | -0.18(-0.62%) |
Aug 13, 2008 | 29.91 | 29.97 | 29.75 | 29.88 | 30,115 | -0.31(-1.04%) |
Aug 12, 2008 | 30.04 | 30.27 | 30.04 | 30.19 | 26,733 | -0.31(-1.01%) |
Aug 11, 2008 | 30.61 | 30.64 | 30.50 | 30.50 | 3,573 | -0.06(-0.19%) |
Aug 08, 2008 | 30.25 | 30.57 | 30.25 | 30.56 | 15,485 | +0.38(+1.26%) |
Aug 07, 2008 | 30.36 | 30.45 | 30.18 | 30.18 | 2,852 | -0.83(-2.68%) |
Aug 06, 2008 | 31.00 | 31.01 | 30.93 | 31.01 | 5,835 | +0.11(+0.36%) |
Aug 05, 2008 | 30.76 | 30.90 | 30.71 | 30.90 | 7,615 | +0.44(+1.45%) |
Aug 04, 2008 | 30.64 | 30.65 | 30.45 | 30.45 | 18,945 | -1.05(-3.32%) |
Aug 01, 2008 | 31.72 | 31.72 | 31.30 | 31.50 | 10,456 | -0.35(-1.10%) |
Jul 31, 2008 | 31.98 | 32.16 | 31.85 | 31.85 | 4,934 | -0.49(-1.50%) |
Jul 30, 2008 | 32.17 | 32.42 | 31.99 | 32.34 | 29,855 | +0.62(+1.96%) |
Jul 29, 2008 | 31.72 | 31.72 | 31.36 | 31.72 | 17,291 | +0.16(+0.52%) |
Jul 28, 2008 | 31.87 | 31.87 | 31.55 | 31.55 | 12,517 | -0.43(-1.36%) |
Jul 25, 2008 | 32.05 | 32.17 | 31.97 | 31.98 | 4,787 | +0.03(+0.09%) |
Jul 24, 2008 | 32.28 | 32.28 | 31.94 | 31.95 | 2,055 | +0.15(+0.46%) |
Jul 23, 2008 | 31.87 | 31.92 | 31.81 | 31.81 | 12,622 | +0.21(+0.67%) |
Jul 22, 2008 | 31.24 | 31.60 | 31.19 | 31.60 | 15,808 | +0.23(+0.74%) |
Jul 21, 2008 | 31.58 | 31.58 | 31.36 | 31.36 | 6,389 | -0.04(-0.14%) |
Jul 18, 2008 | 31.28 | 31.43 | 31.28 | 31.41 | 3,065 | -0.28(-0.87%) |
Jul 17, 2008 | 31.83 | 31.83 | 31.60 | 31.68 | 8,465 | +0.12(+0.38%) |
Jul 16, 2008 | 31.19 | 31.57 | 31.19 | 31.57 | 4,138 | +0.37(+1.20%) |
Jul 15, 2008 | 31.04 | 31.39 | 30.86 | 31.19 | 7,411 | +0.05(+0.17%) |
Jul 14, 2008 | 31.32 | 31.45 | 31.08 | 31.14 | 1,417 | +0.13(+0.41%) |
Jul 11, 2008 | 31.00 | 31.04 | 30.77 | 31.01 | 3,815 | -0.25(-0.81%) |
Jul 10, 2008 | 31.26 | 31.40 | 31.10 | 31.27 | 11,996 | +0.18(+0.58%) |
Jul 09, 2008 | 31.40 | 31.56 | 31.09 | 31.09 | 5,414 | -0.49(-1.54%) |
Jul 08, 2008 | 31.30 | 31.57 | 31.30 | 31.57 | 4,054 | -0.49(-1.51%) |
Jul 07, 2008 | 32.07 | 32.10 | 31.68 | 32.06 | 3,897 | +0.08(+0.24%) |
Jul 04, 2008 | 32.13 | 32.15 | 31.78 | 31.98 | 34,425 | +0.00(+0.00%) |
Jul 03, 2008 | 32.13 | 32.15 | 31.78 | 31.98 | 34,425 | -0.17(-0.54%) |
Jul 02, 2008 | 32.49 | 32.53 | 32.12 | 32.16 | 18,410 | -0.86(-2.60%) |
Jul 01, 2008 | 32.69 | 33.02 | 32.50 | 33.02 | 6,968 | +0.03(+0.09%) |
Jun 30, 2008 | 32.72 | 33.17 | 32.72 | 32.99 | 5,311 | +0.37(+1.14%) |
Jun 27, 2008 | 32.62 | 32.68 | 32.50 | 32.61 | 4,076 | +0.39(+1.21%) |
Jun 26, 2008 | 32.57 | 32.61 | 32.01 | 32.22 | 14,334 | -0.96(-2.88%) |
Jun 25, 2008 | 32.99 | 33.49 | 32.99 | 33.18 | 58,667 | +0.68(+2.08%) |
Jun 24, 2008 | 32.37 | 32.57 | 32.26 | 32.50 | 10,046 | -0.12(-0.38%) |
Jun 23, 2008 | 32.37 | 32.72 | 32.37 | 32.63 | 12,981 | +0.20(+0.62%) |
Jun 20, 2008 | 32.57 | 32.60 | 32.43 | 32.43 | 10,896 | -0.69(-2.08%) |
Jun 19, 2008 | 33.01 | 33.22 | 32.93 | 33.11 | 13,031 | -0.10(-0.29%) |
Jun 18, 2008 | 33.47 | 33.47 | 33.21 | 33.21 | 6,973 | -0.36(-1.07%) |
Jun 17, 2008 | 33.67 | 33.81 | 33.57 | 33.57 | 13,645 | +0.19(+0.56%) |
Jun 16, 2008 | 33.28 | 33.50 | 33.25 | 33.38 | 5,206 | +0.03(+0.08%) |
Jun 13, 2008 | 33.19 | 33.46 | 33.11 | 33.36 | 5,826 | -0.16(-0.48%) |
Jun 12, 2008 | 33.58 | 33.69 | 33.52 | 33.52 | 8,216 | +0.25(+0.76%) |
Jun 11, 2008 | 33.61 | 33.65 | 33.11 | 33.26 | 21,413 | -0.56(-1.66%) |
Jun 10, 2008 | 33.80 | 33.86 | 33.71 | 33.82 | 10,845 | -0.75(-2.18%) |
Jun 09, 2008 | 34.35 | 34.58 | 34.35 | 34.58 | 2,735 | +0.37(+1.07%) |
Jun 06, 2008 | 34.74 | 34.82 | 34.21 | 34.21 | 37,114 | -1.37(-3.86%) |
Jun 05, 2008 | 35.14 | 35.74 | 35.14 | 35.59 | 29,787 | +0.80(+2.30%) |
Jun 04, 2008 | 34.80 | 35.03 | 34.75 | 34.78 | 3,803 | +0.22(+0.62%) |
Jun 03, 2008 | 34.72 | 34.83 | 34.55 | 34.57 | 4,586 | -0.27(-0.77%) |
Jun 02, 2008 | 35.05 | 35.06 | 34.64 | 34.84 | 8,823 | -0.13(-0.38%) |
May 30, 2008 | 34.88 | 35.00 | 34.88 | 34.97 | 11,239 | +0.40(+1.15%) |
May 29, 2008 | 34.30 | 34.59 | 34.29 | 34.58 | 7,981 | +0.37(+1.07%) |
May 28, 2008 | 34.14 | 34.26 | 33.98 | 34.21 | 8,393 | -0.39(-1.12%) |
May 27, 2008 | 34.67 | 34.67 | 34.38 | 34.60 | 27,267 | -0.40(-1.15%) |
May 26, 2008 | 35.05 | 35.05 | 34.93 | 35.00 | 0 | +0.00(+0.00%) |
May 23, 2008 | 35.05 | 35.05 | 34.93 | 35.00 | 4,929 | +0.07(+0.19%) |
May 22, 2008 | 35.09 | 35.09 | 34.91 | 34.94 | 8,041 | +0.43(+1.26%) |
May 21, 2008 | 34.72 | 34.80 | 34.50 | 34.50 | 4,158 | -0.40(-1.16%) |
May 20, 2008 | 34.95 | 34.98 | 34.87 | 34.91 | 5,329 | -0.38(-1.09%) |
May 19, 2008 | 35.09 | 35.29 | 35.09 | 35.29 | 3,573 | +0.05(+0.13%) |
May 16, 2008 | 35.00 | 35.33 | 35.00 | 35.24 | 4,287 | +0.00(+0.01%) |
May 15, 2008 | 34.99 | 35.26 | 34.90 | 35.24 | 20,707 | +0.67(+1.95%) |
May 14, 2008 | 34.46 | 34.58 | 34.43 | 34.57 | 6,041 | +0.85(+2.53%) |
May 13, 2008 | 33.81 | 33.81 | 33.54 | 33.72 | 6,024 | -0.04(-0.11%) |
May 12, 2008 | 33.58 | 33.82 | 33.57 | 33.76 | 73,889 | +0.17(+0.51%) |
May 09, 2008 | 33.39 | 33.64 | 33.39 | 33.58 | 8,828 | -0.53(-1.56%) |
May 08, 2008 | 34.09 | 34.11 | 34.05 | 34.11 | 2,154 | +0.76(+2.29%) |
May 07, 2008 | 33.70 | 33.81 | 33.35 | 33.35 | 11,466 | -0.57(-1.67%) |
May 06, 2008 | 33.48 | 33.99 | 33.47 | 33.92 | 4,291 | +0.06(+0.17%) |
May 05, 2008 | 33.64 | 33.86 | 33.58 | 33.86 | 7,916 | +0.22(+0.66%) |
May 02, 2008 | 34.00 | 34.00 | 33.63 | 33.64 | 5,319 | -0.16(-0.47%) |
May 01, 2008 | 33.43 | 33.80 | 33.43 | 33.80 | 981 | -0.10(-0.30%) |
Apr 30, 2008 | 33.58 | 34.02 | 33.53 | 33.90 | 7,876 | +0.45(+1.36%) |
Apr 29, 2008 | 33.55 | 33.57 | 33.45 | 33.45 | 6,727 | -0.15(-0.44%) |
Apr 28, 2008 | 33.46 | 33.60 | 33.46 | 33.60 | 1,169 | +0.43(+1.28%) |
Apr 25, 2008 | 32.59 | 33.17 | 32.59 | 33.17 | 3,368 | +0.25(+0.77%) |
Apr 24, 2008 | 32.74 | 32.96 | 32.52 | 32.92 | 13,411 | -0.07(-0.20%) |
Apr 23, 2008 | 32.72 | 32.99 | 32.71 | 32.99 | 17,541 | +0.38(+1.17%) |
Apr 22, 2008 | 32.72 | 32.84 | 32.59 | 32.60 | 7,670 | -0.28(-0.86%) |
Apr 21, 2008 | 32.72 | 32.94 | 32.72 | 32.89 | 7,348 | -0.32(-0.97%) |
Apr 18, 2008 | 33.02 | 33.31 | 33.02 | 33.21 | 2,676 | +0.37(+1.12%) |
Apr 17, 2008 | 32.93 | 33.00 | 32.84 | 32.84 | 12,390 | -0.63(-1.90%) |
Apr 16, 2008 | 33.05 | 33.48 | 33.05 | 33.48 | 22,796 | +1.05(+3.23%) |
Apr 15, 2008 | 32.54 | 32.54 | 32.28 | 32.43 | 4,349 | -0.21(-0.64%) |
Apr 14, 2008 | 32.54 | 32.64 | 32.54 | 32.64 | 2,448 | +0.31(+0.95%) |
Apr 11, 2008 | 32.42 | 32.58 | 32.18 | 32.33 | 12,715 | +0.38(+1.19%) |
Apr 10, 2008 | 32.25 | 32.33 | 31.95 | 31.95 | 7,227 | -0.55(-1.68%) |
Apr 09, 2008 | 32.66 | 32.66 | 32.47 | 32.50 | 28,241 | -0.40(-1.20%) |
Apr 08, 2008 | 32.84 | 32.95 | 32.75 | 32.90 | 8,833 | -0.33(-0.99%) |
Apr 07, 2008 | 33.44 | 33.52 | 33.22 | 33.22 | 5,621 | -0.05(-0.16%) |
Apr 04, 2008 | 33.16 | 33.28 | 33.16 | 33.28 | 401 | +0.01(+0.02%) |
Apr 03, 2008 | 33.16 | 33.27 | 33.16 | 33.27 | 3,881 | -0.03(-0.09%) |
Apr 02, 2008 | 33.37 | 33.37 | 33.19 | 33.30 | 6,959 | -0.54(-1.59%) |
Apr 01, 2008 | 33.79 | 33.90 | 33.62 | 33.84 | 9,101 | +0.59(+1.77%) |
Mar 31, 2008 | 33.00 | 33.27 | 33.00 | 33.25 | 22,218 | +0.28(+0.86%) |
Mar 28, 2008 | 33.25 | 33.32 | 32.96 | 32.96 | 13,250 | +0.01(+0.02%) |
Mar 27, 2008 | 33.15 | 33.23 | 32.96 | 32.96 | 4,416 | +0.43(+1.33%) |
Mar 26, 2008 | 32.81 | 32.81 | 32.46 | 32.52 | 41,626 | -0.47(-1.42%) |
Mar 25, 2008 | 32.87 | 32.99 | 32.77 | 32.99 | 1,739 | +0.35(+1.08%) |
Mar 24, 2008 | 32.60 | 32.83 | 32.60 | 32.64 | 14,589 | +0.91(+2.87%) |
Mar 21, 2008 | 31.14 | 31.73 | 30.98 | 31.73 | 16,596 | +0.00(+0.00%) |
Mar 20, 2008 | 31.14 | 31.73 | 30.98 | 31.73 | 16,596 | +0.47(+1.51%) |
Mar 19, 2008 | 32.15 | 32.25 | 31.21 | 31.26 | 36,539 | -0.95(-2.95%) |
Mar 18, 2008 | 32.02 | 32.21 | 31.99 | 32.21 | 50,192 | +0.86(+2.74%) |
Mar 17, 2008 | 31.38 | 31.67 | 31.18 | 31.35 | 19,006 | -0.07(-0.24%) |
Mar 14, 2008 | 31.86 | 31.95 | 31.30 | 31.42 | 12,715 | -1.00(-3.09%) |
Mar 13, 2008 | 31.89 | 32.43 | 31.75 | 32.43 | 9,636 | +0.47(+1.47%) |
Mar 12, 2008 | 32.24 | 32.26 | 31.95 | 31.95 | 23,690 | -0.16(-0.49%) |
Mar 11, 2008 | 31.97 | 32.11 | 31.78 | 32.11 | 6,290 | +0.78(+2.50%) |
Mar 10, 2008 | 31.60 | 31.67 | 31.33 | 31.33 | 8,967 | -0.28(-0.89%) |
Mar 07, 2008 | 31.72 | 31.88 | 31.57 | 31.61 | 13,384 | -0.07(-0.24%) |
Mar 06, 2008 | 32.10 | 32.16 | 31.69 | 31.69 | 11,376 | +0.01(+0.05%) |
Mar 05, 2008 | 31.94 | 31.95 | 31.57 | 31.67 | 26,903 | -0.10(-0.33%) |
Mar 04, 2008 | 31.74 | 31.89 | 31.42 | 31.78 | 19,541 | -0.81(-2.50%) |
Mar 03, 2008 | 32.53 | 32.60 | 32.39 | 32.59 | 13,116 | -0.02(-0.05%) |
Feb 29, 2008 | 32.76 | 32.77 | 32.59 | 32.60 | 13,919 | -0.19(-0.57%) |
Feb 28, 2008 | 32.86 | 33.00 | 32.79 | 32.79 | 30,650 | -0.12(-0.36%) |
Feb 27, 2008 | 32.99 | 33.14 | 32.86 | 32.91 | 12,066 | +0.15(+0.46%) |
Feb 26, 2008 | 32.34 | 32.81 | 32.24 | 32.76 | 10,707 | -0.10(-0.32%) |
Feb 25, 2008 | 32.65 | 32.99 | 32.49 | 32.87 | 16,596 | +0.55(+1.71%) |
Feb 22, 2008 | 32.59 | 32.59 | 32.04 | 32.31 | 125,681 | +0.31(+0.98%) |
Feb 21, 2008 | 32.43 | 32.45 | 32.00 | 32.00 | 8,432 | +0.23(+0.73%) |
Feb 20, 2008 | 31.60 | 32.21 | 31.52 | 31.77 | 12,447 | -0.56(-1.73%) |
Feb 19, 2008 | 32.66 | 32.66 | 32.33 | 32.33 | 14,053 | +0.37(+1.17%) |
Feb 18, 2008 | 31.93 | 31.96 | 31.71 | 31.95 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 31.93 | 31.96 | 31.71 | 31.95 | 16,730 | +0.32(+1.02%) |
Feb 14, 2008 | 31.86 | 31.98 | 31.63 | 31.63 | 20,210 | +0.14(+0.44%) |
Feb 13, 2008 | 31.37 | 31.57 | 31.31 | 31.49 | 8,298 | -0.22(-0.70%) |
Feb 12, 2008 | 31.71 | 31.94 | 31.67 | 31.72 | 14,990 | +0.05(+0.17%) |
Feb 11, 2008 | 31.55 | 31.76 | 31.51 | 31.66 | 8,030 | +0.25(+0.81%) |
Feb 08, 2008 | 31.46 | 31.72 | 31.27 | 31.41 | 33,729 | -0.57(-1.78%) |
Feb 07, 2008 | 31.81 | 32.14 | 31.72 | 31.98 | 48,318 | +0.20(+0.64%) |
Feb 06, 2008 | 32.13 | 32.20 | 31.78 | 31.78 | 28,642 | -0.43(-1.32%) |
Feb 05, 2008 | 32.87 | 32.87 | 32.14 | 32.20 | 52,333 | -1.14(-3.41%) |
Feb 04, 2008 | 33.45 | 33.63 | 33.31 | 33.34 | 38,146 | -0.28(-0.84%) |
Feb 01, 2008 | 33.47 | 33.65 | 33.40 | 33.62 | 21,281 | +0.07(+0.22%) |
Jan 31, 2008 | 32.40 | 33.55 | 32.40 | 33.55 | 118,587 | +1.19(+3.67%) |
Jan 30, 2008 | 31.86 | 32.74 | 31.78 | 32.36 | 134,648 | +0.05(+0.16%) |
Jan 29, 2008 | 32.41 | 32.41 | 32.08 | 32.31 | 57,553 | +0.32(+1.00%) |
Jan 28, 2008 | 31.91 | 32.13 | 31.55 | 31.98 | 18,872 | +0.18(+0.56%) |
Jan 25, 2008 | 32.22 | 32.32 | 31.60 | 31.81 | 40,019 | +0.40(+1.28%) |
Jan 24, 2008 | 31.37 | 31.59 | 31.21 | 31.40 | 24,359 | +0.71(+2.30%) |
Jan 23, 2008 | 30.06 | 30.74 | 29.71 | 30.70 | 25,832 | -0.12(-0.37%) |
Jan 22, 2008 | 29.89 | 30.83 | 29.86 | 30.81 | 54,575 | -0.75(-2.39%) |
Jan 21, 2008 | 31.45 | 31.60 | 30.92 | 31.57 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 31.45 | 31.60 | 30.92 | 31.57 | 160,882 | +1.06(+3.48%) |
Jan 17, 2008 | 31.09 | 31.12 | 30.45 | 30.51 | 59,159 | -0.34(-1.09%) |
Jan 16, 2008 | 30.95 | 30.97 | 30.53 | 30.84 | 82,315 | -0.58(-1.83%) |
Jan 15, 2008 | 31.61 | 31.63 | 31.16 | 31.42 | 90,479 | -1.43(-4.34%) |
Jan 14, 2008 | 32.91 | 32.91 | 32.59 | 32.84 | 22,486 | +0.40(+1.22%) |
Jan 11, 2008 | 32.57 | 32.57 | 32.23 | 32.45 | 15,526 | -0.55(-1.65%) |
Jan 10, 2008 | 32.66 | 33.03 | 32.57 | 32.99 | 16,061 | -0.17(-0.52%) |
Jan 09, 2008 | 32.89 | 33.16 | 32.23 | 33.16 | 9,904 | +0.49(+1.51%) |
Jan 08, 2008 | 32.82 | 32.91 | 32.49 | 32.67 | 12,151 | -0.19(-0.59%) |
Jan 07, 2008 | 32.74 | 32.98 | 32.61 | 32.87 | 44,704 | -0.08(-0.25%) |
Jan 04, 2008 | 33.59 | 33.59 | 32.69 | 32.95 | 70,740 | -0.85(-2.52%) |
Jan 03, 2008 | 33.66 | 33.81 | 33.52 | 33.80 | 37,610 | +0.19(+0.56%) |
Jan 02, 2008 | 33.67 | 33.80 | 33.53 | 33.61 | 13,652 | +0.14(+0.42%) |