Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 31.70 | 33.25 | 31.18 | 32.85 | 1,441,546 | +1.15(+3.63%) |
Dec 30, 2008 | 30.30 | 31.72 | 30.09 | 31.70 | 903,646 | +2.06(+6.95%) |
Dec 29, 2008 | 30.47 | 30.72 | 29.13 | 29.64 | 933,256 | -1.04(-3.39%) |
Dec 26, 2008 | 30.60 | 31.16 | 29.98 | 30.68 | 633,940 | +0.14(+0.46%) |
Dec 24, 2008 | 30.65 | 30.73 | 29.89 | 30.54 | 311,750 | +0.07(+0.23%) |
Dec 23, 2008 | 31.01 | 31.63 | 29.94 | 30.47 | 946,938 | +0.17(+0.56%) |
Dec 22, 2008 | 32.39 | 32.39 | 28.90 | 30.30 | 1,492,123 | -2.27(-6.97%) |
Dec 19, 2008 | 31.69 | 32.70 | 30.56 | 32.57 | 1,567,371 | +1.18(+3.76%) |
Dec 18, 2008 | 32.71 | 33.56 | 30.82 | 31.39 | 2,751,647 | -0.21(-0.66%) |
Dec 17, 2008 | 30.32 | 33.55 | 29.28 | 31.60 | 2,451,061 | +0.13(+0.41%) |
Dec 16, 2008 | 28.30 | 31.98 | 27.46 | 31.47 | 2,258,918 | +3.35(+11.91%) |
Dec 15, 2008 | 28.20 | 28.46 | 27.16 | 28.12 | 1,862,875 | -0.13(-0.46%) |
Dec 12, 2008 | 25.62 | 28.31 | 25.55 | 28.25 | 2,356,298 | +2.09(+7.99%) |
Dec 11, 2008 | 28.84 | 29.09 | 25.79 | 26.16 | 3,135,355 | -3.29(-11.17%) |
Dec 10, 2008 | 29.06 | 29.89 | 27.80 | 29.45 | 2,413,266 | +1.45(+5.18%) |
Dec 09, 2008 | 29.44 | 30.20 | 27.84 | 28.00 | 2,223,168 | -2.11(-7.01%) |
Dec 08, 2008 | 31.00 | 31.40 | 28.95 | 30.11 | 2,582,716 | +0.04(+0.13%) |
Dec 05, 2008 | 26.65 | 30.08 | 26.24 | 30.07 | 1,634,962 | +3.28(+12.24%) |
Dec 04, 2008 | 27.60 | 29.03 | 26.42 | 26.79 | 1,817,698 | -1.45(-5.13%) |
Dec 03, 2008 | 26.19 | 28.47 | 25.22 | 28.24 | 1,736,703 | +1.96(+7.46%) |
Dec 02, 2008 | 23.94 | 26.74 | 23.94 | 26.28 | 2,546,045 | +2.80(+11.93%) |
Dec 01, 2008 | 27.36 | 28.05 | 23.10 | 23.48 | 1,865,467 | -3.88(-14.18%) |
Nov 28, 2008 | 27.75 | 28.53 | 26.58 | 27.36 | 902,738 | -0.66(-2.36%) |
Nov 26, 2008 | 26.67 | 29.83 | 25.90 | 28.02 | 2,531,843 | +0.61(+2.23%) |
Nov 25, 2008 | 25.78 | 27.98 | 24.60 | 27.41 | 2,619,342 | +2.04(+8.04%) |
Nov 24, 2008 | 21.04 | 25.75 | 19.85 | 25.37 | 3,775,513 | +4.07(+19.11%) |
Nov 21, 2008 | 21.81 | 22.38 | 18.04 | 21.30 | 4,474,813 | +0.01(+0.05%) |
Nov 20, 2008 | 23.01 | 24.00 | 20.55 | 21.29 | 2,743,079 | -2.47(-10.40%) |
Nov 19, 2008 | 26.96 | 27.00 | 23.45 | 23.76 | 2,086,856 | -3.73(-13.57%) |
Nov 18, 2008 | 27.70 | 28.75 | 26.01 | 27.49 | 1,401,618 | +0.01(+0.04%) |
Nov 17, 2008 | 28.81 | 29.66 | 27.39 | 27.48 | 1,780,259 | -1.51(-5.21%) |
Nov 14, 2008 | 31.70 | 32.52 | 28.98 | 28.99 | 1,457,199 | -3.66(-11.21%) |
Nov 13, 2008 | 30.08 | 32.72 | 28.16 | 32.65 | 1,945,103 | +3.18(+10.79%) |
Nov 12, 2008 | 28.51 | 30.72 | 28.51 | 29.47 | 2,013,846 | -0.22(-0.74%) |
Nov 11, 2008 | 29.01 | 30.75 | 28.70 | 29.69 | 1,296,682 | +0.06(+0.20%) |
Nov 10, 2008 | 32.99 | 33.80 | 28.91 | 29.63 | 1,877,232 | -3.40(-10.29%) |
Nov 07, 2008 | 31.23 | 33.42 | 30.14 | 33.03 | 1,311,626 | +2.45(+8.01%) |
Nov 06, 2008 | 33.13 | 33.40 | 30.31 | 30.58 | 1,245,740 | -1.98(-6.08%) |
Nov 05, 2008 | 33.50 | 35.92 | 32.20 | 32.56 | 2,397,793 | -1.49(-4.38%) |
Nov 04, 2008 | 32.75 | 34.11 | 32.16 | 34.05 | 1,493,277 | +1.93(+6.01%) |
Nov 03, 2008 | 33.41 | 33.80 | 31.40 | 32.12 | 1,070,388 | -1.36(-4.06%) |
Oct 31, 2008 | 32.63 | 33.80 | 31.90 | 33.48 | 1,425,419 | +0.57(+1.73%) |
Oct 30, 2008 | 30.52 | 32.99 | 30.00 | 32.91 | 1,199,459 | +2.88(+9.59%) |
Oct 29, 2008 | 28.95 | 31.60 | 27.83 | 30.03 | 2,317,305 | +0.80(+2.74%) |
Oct 28, 2008 | 27.86 | 29.31 | 25.50 | 29.23 | 4,210,523 | +1.90(+6.95%) |
Oct 27, 2008 | 28.25 | 29.49 | 26.85 | 27.33 | 2,037,251 | -1.51(-5.24%) |
Oct 24, 2008 | 29.94 | 30.45 | 28.54 | 28.84 | 1,404,396 | -1.71(-5.60%) |
Oct 23, 2008 | 33.17 | 34.08 | 28.42 | 30.55 | 2,256,915 | -2.21(-6.75%) |
Oct 22, 2008 | 33.57 | 34.93 | 32.06 | 32.76 | 1,866,125 | -1.55(-4.52%) |
Oct 21, 2008 | 34.72 | 36.40 | 34.00 | 34.31 | 1,014,845 | -0.64(-1.83%) |
Oct 20, 2008 | 35.18 | 35.65 | 33.88 | 34.95 | 991,194 | -0.23(-0.65%) |
Oct 17, 2008 | 34.00 | 36.36 | 33.15 | 35.18 | 1,295,950 | +0.70(+2.03%) |
Oct 16, 2008 | 33.50 | 35.21 | 32.55 | 34.48 | 1,974,378 | +1.09(+3.26%) |
Oct 15, 2008 | 39.63 | 39.65 | 32.21 | 33.39 | 1,642,431 | -6.56(-16.42%) |
Oct 14, 2008 | 42.98 | 43.57 | 36.58 | 39.95 | 3,063,835 | -1.40(-3.39%) |
Oct 13, 2008 | 44.49 | 44.49 | 38.56 | 41.35 | 2,073,141 | -3.15(-7.08%) |
Oct 10, 2008 | 35.26 | 44.50 | 34.01 | 44.50 | 2,864,884 | +7.50(+20.27%) |
Oct 09, 2008 | 38.29 | 40.55 | 36.83 | 37.00 | 2,077,702 | -1.50(-3.90%) |
Oct 08, 2008 | 37.08 | 39.29 | 37.08 | 38.50 | 1,873,843 | +1.44(+3.89%) |
Oct 07, 2008 | 40.00 | 40.33 | 37.06 | 37.06 | 1,451,981 | -2.19(-5.58%) |
Oct 06, 2008 | 40.21 | 42.95 | 37.80 | 39.25 | 1,300,902 | -1.33(-3.28%) |
Oct 03, 2008 | 43.59 | 44.45 | 40.58 | 40.58 | 1,133,937 | -2.11(-4.94%) |
Oct 02, 2008 | 44.01 | 45.15 | 42.03 | 42.69 | 1,355,828 | -3.31(-7.20%) |
Oct 01, 2008 | 46.48 | 47.62 | 45.88 | 46.00 | 926,845 | -1.25(-2.65%) |
Sep 30, 2008 | 44.86 | 48.34 | 44.06 | 47.25 | 1,430,114 | +2.85(+6.42%) |
Sep 29, 2008 | 46.00 | 47.90 | 34.59 | 44.40 | 1,496,959 | -2.47(-5.27%) |
Sep 26, 2008 | 43.73 | 46.95 | 43.73 | 46.87 | 0 | +1.31(+2.88%) |
Sep 25, 2008 | 44.64 | 45.94 | 43.94 | 45.56 | 656,342 | +1.64(+3.73%) |
Sep 24, 2008 | 44.91 | 44.91 | 43.47 | 43.92 | 1,619,551 | -0.46(-1.04%) |
Sep 23, 2008 | 44.47 | 47.66 | 43.56 | 44.38 | 1,185,745 | +0.27(+0.61%) |
Sep 22, 2008 | 49.10 | 49.43 | 43.84 | 44.11 | 1,168,697 | -5.17(-10.49%) |
Sep 19, 2008 | 49.89 | 51.28 | 45.31 | 49.28 | 0 | +1.28(+2.67%) |
Sep 18, 2008 | 44.23 | 48.00 | 42.17 | 48.00 | 2,395,141 | +4.97(+11.55%) |
Sep 17, 2008 | 44.01 | 45.00 | 43.01 | 43.03 | 1,565,868 | -2.08(-4.61%) |
Sep 16, 2008 | 42.49 | 45.55 | 42.37 | 45.11 | 1,028,538 | +2.29(+5.35%) |
Sep 15, 2008 | 45.24 | 45.70 | 42.82 | 42.82 | 1,317,913 | -3.35(-7.26%) |
Sep 12, 2008 | 44.78 | 46.22 | 44.78 | 46.17 | 448,684 | +0.75(+1.65%) |
Sep 11, 2008 | 43.43 | 45.49 | 43.17 | 45.42 | 597,024 | +0.94(+2.11%) |
Sep 10, 2008 | 44.73 | 45.82 | 43.43 | 44.48 | 893,830 | +0.14(+0.32%) |
Sep 09, 2008 | 45.90 | 46.49 | 43.82 | 44.34 | 995,829 | -1.78(-3.86%) |
Sep 08, 2008 | 46.77 | 47.67 | 45.38 | 46.12 | 1,218,760 | +1.00(+2.22%) |
Sep 05, 2008 | 44.46 | 45.39 | 44.21 | 45.12 | 0 | +0.15(+0.33%) |
Sep 04, 2008 | 46.48 | 46.87 | 44.97 | 44.97 | 1,021,428 | -1.95(-4.16%) |
Sep 03, 2008 | 45.82 | 46.92 | 45.49 | 46.92 | 597,834 | +1.10(+2.40%) |
Sep 02, 2008 | 46.30 | 46.89 | 45.02 | 45.82 | 593,523 | -0.05(-0.11%) |
Aug 29, 2008 | 45.20 | 46.48 | 44.92 | 45.87 | 542,237 | +0.22(+0.48%) |
Aug 28, 2008 | 45.02 | 45.75 | 44.55 | 45.65 | 1,150,492 | +0.96(+2.15%) |
Aug 27, 2008 | 43.81 | 45.10 | 43.40 | 44.69 | 542,450 | +1.07(+2.45%) |
Aug 26, 2008 | 43.43 | 44.15 | 42.95 | 43.62 | 667,273 | +0.12(+0.28%) |
Aug 25, 2008 | 44.12 | 44.23 | 43.35 | 43.50 | 420,282 | -1.16(-2.60%) |
Aug 22, 2008 | 43.70 | 44.90 | 43.29 | 44.66 | 700,123 | +1.29(+2.97%) |
Aug 21, 2008 | 43.62 | 43.98 | 43.03 | 43.37 | 898,089 | -1.03(-2.32%) |
Aug 20, 2008 | 45.27 | 45.65 | 43.82 | 44.40 | 1,053,329 | -0.70(-1.55%) |
Aug 19, 2008 | 44.96 | 45.56 | 44.44 | 45.10 | 704,366 | -0.26(-0.57%) |
Aug 18, 2008 | 44.56 | 46.10 | 44.55 | 45.36 | 788,496 | -0.40(-0.87%) |
Aug 15, 2008 | 45.82 | 46.88 | 45.30 | 45.76 | 0 | -0.16(-0.35%) |
Aug 14, 2008 | 44.75 | 46.10 | 44.75 | 45.92 | 1,263,701 | +0.32(+0.70%) |
Aug 13, 2008 | 46.58 | 46.63 | 45.52 | 45.60 | 834,730 | -0.82(-1.77%) |
Aug 12, 2008 | 46.09 | 46.98 | 45.84 | 46.42 | 998,214 | -0.24(-0.51%) |
Aug 11, 2008 | 45.90 | 46.86 | 45.81 | 46.66 | 1,102,633 | +0.84(+1.83%) |
Aug 08, 2008 | 43.59 | 46.26 | 43.59 | 45.82 | 1,630,184 | +1.88(+4.28%) |
Aug 07, 2008 | 43.81 | 45.74 | 43.20 | 43.94 | 926,725 | -0.29(-0.66%) |
Aug 06, 2008 | 43.92 | 45.41 | 43.59 | 44.23 | 1,783,137 | +0.31(+0.71%) |
Aug 05, 2008 | 43.05 | 44.48 | 41.98 | 43.92 | 1,040,703 | +1.33(+3.12%) |
Aug 04, 2008 | 42.99 | 43.08 | 42.31 | 42.59 | 576,216 | -0.35(-0.82%) |
Aug 01, 2008 | 43.19 | 43.28 | 42.02 | 42.94 | 680,888 | +0.03(+0.07%) |
Jul 31, 2008 | 42.29 | 43.46 | 42.02 | 42.91 | 1,234,700 | -0.07(-0.16%) |
Jul 30, 2008 | 42.72 | 43.28 | 41.93 | 42.98 | 1,200,352 | +0.26(+0.61%) |
Jul 29, 2008 | 42.72 | 42.87 | 39.59 | 42.72 | 1,307,511 | +2.96(+7.44%) |
Jul 28, 2008 | 40.55 | 41.12 | 39.65 | 39.76 | 1,510,781 | -0.84(-2.07%) |
Jul 25, 2008 | 40.22 | 41.85 | 39.91 | 40.60 | 888,618 | +0.48(+1.20%) |
Jul 24, 2008 | 41.84 | 42.16 | 39.92 | 40.12 | 1,160,224 | -2.04(-4.84%) |
Jul 23, 2008 | 41.85 | 43.00 | 41.23 | 42.16 | 1,028,308 | +0.26(+0.62%) |
Jul 22, 2008 | 40.30 | 42.00 | 39.86 | 41.90 | 1,348,332 | +1.10(+2.70%) |
Jul 21, 2008 | 40.21 | 40.96 | 39.52 | 40.80 | 1,234,855 | +0.71(+1.77%) |
Jul 18, 2008 | 40.50 | 40.50 | 39.33 | 40.09 | 920,558 | -0.31(-0.77%) |
Jul 17, 2008 | 39.30 | 40.64 | 38.63 | 40.40 | 2,316,160 | +0.74(+1.87%) |
Jul 16, 2008 | 37.39 | 40.00 | 36.96 | 39.66 | 5,114,476 | +0.85(+2.19%) |
Jul 15, 2008 | 38.21 | 39.50 | 38.07 | 38.81 | 1,433,214 | +0.16(+0.41%) |
Jul 14, 2008 | 40.05 | 40.28 | 38.58 | 38.65 | 958,917 | -0.78(-1.98%) |
Jul 11, 2008 | 38.37 | 40.50 | 37.96 | 39.43 | 637,168 | +0.72(+1.86%) |
Jul 10, 2008 | 38.82 | 39.94 | 38.28 | 38.71 | 1,148,135 | -0.02(-0.05%) |
Jul 09, 2008 | 42.00 | 42.13 | 38.31 | 38.73 | 1,267,816 | -3.44(-8.16%) |
Jul 08, 2008 | 38.74 | 42.29 | 38.28 | 42.17 | 1,486,064 | +3.20(+8.21%) |
Jul 07, 2008 | 41.06 | 41.18 | 38.72 | 38.97 | 1,129,941 | -1.94(-4.74%) |
Jul 04, 2008 | 41.34 | 41.68 | 40.63 | 40.91 | 425,020 | +0.00(+0.00%) |
Jul 03, 2008 | 41.34 | 41.68 | 40.63 | 40.91 | 425,020 | -0.17(-0.41%) |
Jul 02, 2008 | 42.00 | 42.40 | 41.01 | 41.08 | 941,431 | -0.68(-1.63%) |
Jul 01, 2008 | 40.55 | 41.82 | 40.40 | 41.76 | 1,373,421 | +0.85(+2.08%) |
Jun 30, 2008 | 40.90 | 41.55 | 40.44 | 40.91 | 1,093,740 | +0.30(+0.74%) |
Jun 27, 2008 | 39.59 | 40.90 | 38.28 | 40.61 | 5,780,995 | +1.45(+3.70%) |
Jun 26, 2008 | 40.08 | 40.08 | 39.00 | 39.16 | 1,233,276 | -0.95(-2.37%) |
Jun 25, 2008 | 39.78 | 40.75 | 39.54 | 40.11 | 1,087,367 | +0.25(+0.63%) |
Jun 24, 2008 | 40.38 | 40.80 | 39.53 | 39.86 | 1,142,048 | -1.06(-2.59%) |
Jun 23, 2008 | 41.58 | 41.92 | 40.69 | 40.92 | 740,890 | -0.37(-0.90%) |
Jun 20, 2008 | 42.94 | 42.97 | 40.70 | 41.29 | 1,537,069 | -1.94(-4.49%) |
Jun 19, 2008 | 42.02 | 43.26 | 41.77 | 43.23 | 583,522 | +1.21(+2.88%) |
Jun 18, 2008 | 41.80 | 42.49 | 41.26 | 42.02 | 910,243 | +0.17(+0.41%) |
Jun 17, 2008 | 43.05 | 43.08 | 41.74 | 41.85 | 446,937 | -1.01(-2.36%) |
Jun 16, 2008 | 41.60 | 43.17 | 41.31 | 42.86 | 660,638 | +1.12(+2.68%) |
Jun 13, 2008 | 41.37 | 41.74 | 40.11 | 41.74 | 454,149 | +0.72(+1.76%) |
Jun 12, 2008 | 40.66 | 41.68 | 40.35 | 41.02 | 506,887 | +0.40(+0.98%) |
Jun 11, 2008 | 41.70 | 42.08 | 40.50 | 40.62 | 713,321 | -1.34(-3.19%) |
Jun 10, 2008 | 41.17 | 42.03 | 40.50 | 41.96 | 762,765 | +0.91(+2.22%) |
Jun 09, 2008 | 41.45 | 42.02 | 41.05 | 41.05 | 608,329 | -0.20(-0.48%) |
Jun 06, 2008 | 42.39 | 42.89 | 41.18 | 41.25 | 546,790 | -1.62(-3.78%) |
Jun 05, 2008 | 41.90 | 42.87 | 41.73 | 42.87 | 416,787 | +1.07(+2.56%) |
Jun 04, 2008 | 41.33 | 42.08 | 40.71 | 41.80 | 788,551 | +0.22(+0.53%) |
Jun 03, 2008 | 41.19 | 41.63 | 40.62 | 41.58 | 894,946 | +0.52(+1.27%) |
Jun 02, 2008 | 41.90 | 41.98 | 41.06 | 41.06 | 747,254 | -1.24(-2.93%) |
May 30, 2008 | 42.74 | 43.45 | 42.08 | 42.30 | 1,181,690 | -0.54(-1.26%) |
May 29, 2008 | 42.62 | 43.00 | 41.84 | 42.84 | 1,087,329 | +0.44(+1.04%) |
May 28, 2008 | 41.59 | 42.46 | 41.20 | 42.40 | 752,895 | +1.18(+2.86%) |
May 27, 2008 | 41.31 | 41.84 | 40.80 | 41.22 | 522,803 | +0.13(+0.32%) |
May 26, 2008 | 40.05 | 41.19 | 39.81 | 41.09 | 0 | +0.00(+0.00%) |
May 23, 2008 | 40.05 | 41.19 | 39.81 | 41.09 | 528,157 | +0.70(+1.73%) |
May 22, 2008 | 41.04 | 41.14 | 40.11 | 40.39 | 870,522 | -0.72(-1.75%) |
May 21, 2008 | 42.23 | 42.40 | 40.94 | 41.11 | 711,965 | -0.82(-1.96%) |
May 20, 2008 | 41.99 | 42.49 | 41.58 | 41.93 | 1,121,665 | -0.54(-1.27%) |
May 19, 2008 | 42.02 | 42.76 | 41.52 | 42.47 | 863,705 | +0.27(+0.64%) |
May 16, 2008 | 42.33 | 42.55 | 41.42 | 42.20 | 765,948 | +0.12(+0.29%) |
May 15, 2008 | 41.74 | 42.48 | 41.12 | 42.08 | 1,458,850 | +0.34(+0.81%) |
May 14, 2008 | 41.13 | 41.74 | 40.69 | 41.74 | 942,663 | +0.82(+2.00%) |
May 13, 2008 | 40.65 | 41.24 | 40.28 | 40.92 | 1,070,435 | +0.32(+0.79%) |
May 12, 2008 | 39.79 | 40.85 | 39.61 | 40.60 | 1,262,436 | +1.15(+2.92%) |
May 09, 2008 | 39.21 | 40.32 | 38.95 | 39.45 | 541,730 | -0.19(-0.48%) |
May 08, 2008 | 38.04 | 40.60 | 38.04 | 39.64 | 1,633,596 | +1.99(+5.29%) |
May 07, 2008 | 38.41 | 38.73 | 37.41 | 37.65 | 587,801 | -0.76(-1.98%) |
May 06, 2008 | 38.05 | 38.54 | 37.83 | 38.41 | 713,832 | +0.34(+0.89%) |
May 05, 2008 | 38.57 | 38.66 | 38.01 | 38.07 | 645,752 | -0.70(-1.81%) |
May 02, 2008 | 39.55 | 39.55 | 38.38 | 38.77 | 747,448 | -0.43(-1.10%) |
May 01, 2008 | 38.98 | 39.54 | 38.37 | 39.20 | 834,715 | +0.45(+1.16%) |
Apr 30, 2008 | 39.70 | 39.85 | 38.71 | 38.75 | 489,910 | -0.75(-1.90%) |
Apr 29, 2008 | 39.60 | 40.06 | 38.64 | 39.50 | 966,066 | -0.16(-0.40%) |
Apr 28, 2008 | 40.59 | 41.23 | 39.53 | 39.66 | 1,056,973 | -1.55(-3.76%) |
Apr 25, 2008 | 41.27 | 41.60 | 40.90 | 41.21 | 964,477 | -0.04(-0.10%) |
Apr 24, 2008 | 40.60 | 41.74 | 40.57 | 41.25 | 1,414,679 | +1.03(+2.56%) |
Apr 23, 2008 | 39.44 | 40.29 | 39.03 | 40.22 | 728,490 | +1.01(+2.58%) |
Apr 22, 2008 | 39.40 | 39.79 | 38.92 | 39.21 | 801,404 | -0.45(-1.13%) |
Apr 21, 2008 | 39.35 | 40.10 | 39.25 | 39.66 | 466,646 | +0.04(+0.10%) |
Apr 18, 2008 | 39.68 | 40.47 | 39.00 | 39.62 | 1,404,195 | +0.74(+1.90%) |
Apr 17, 2008 | 38.59 | 38.92 | 37.81 | 38.88 | 460,305 | +0.09(+0.23%) |
Apr 16, 2008 | 37.18 | 38.93 | 36.97 | 38.79 | 1,089,079 | +2.02(+5.49%) |
Apr 15, 2008 | 36.83 | 37.00 | 36.09 | 36.77 | 405,803 | +0.26(+0.71%) |
Apr 14, 2008 | 36.44 | 37.00 | 36.25 | 36.51 | 566,061 | -0.01(-0.03%) |
Apr 11, 2008 | 36.60 | 37.48 | 36.24 | 36.52 | 601,800 | -0.46(-1.24%) |
Apr 10, 2008 | 36.30 | 37.17 | 36.08 | 36.98 | 529,574 | +0.74(+2.04%) |
Apr 09, 2008 | 37.09 | 37.35 | 36.16 | 36.24 | 779,100 | -0.66(-1.79%) |
Apr 08, 2008 | 37.16 | 37.70 | 36.70 | 36.90 | 521,810 | -0.25(-0.67%) |
Apr 07, 2008 | 37.71 | 38.01 | 36.89 | 37.15 | 530,243 | -0.47(-1.25%) |
Apr 04, 2008 | 37.60 | 38.23 | 36.91 | 37.62 | 885,100 | -0.07(-0.19%) |
Apr 03, 2008 | 36.60 | 37.90 | 36.57 | 37.69 | 1,015,900 | +0.45(+1.21%) |
Apr 02, 2008 | 36.98 | 37.25 | 36.03 | 37.24 | 629,642 | +0.15(+0.40%) |
Apr 01, 2008 | 35.92 | 37.13 | 35.43 | 37.09 | 734,857 | +1.59(+4.48%) |
Mar 31, 2008 | 35.30 | 36.15 | 35.07 | 35.50 | 822,400 | +0.19(+0.54%) |
Mar 28, 2008 | 36.18 | 36.50 | 35.22 | 35.31 | 436,400 | -0.78(-2.16%) |
Mar 27, 2008 | 36.50 | 37.00 | 35.82 | 36.09 | 549,400 | -0.18(-0.50%) |
Mar 26, 2008 | 37.08 | 37.53 | 35.83 | 36.27 | 1,383,974 | -1.16(-3.10%) |
Mar 25, 2008 | 37.20 | 37.50 | 36.03 | 37.43 | 1,174,953 | +0.18(+0.48%) |
Mar 24, 2008 | 35.60 | 37.64 | 35.60 | 37.25 | 1,131,690 | +1.59(+4.46%) |
Mar 21, 2008 | 34.77 | 35.82 | 34.14 | 35.66 | 1,554,900 | +0.00(+0.00%) |
Mar 20, 2008 | 34.77 | 35.82 | 34.14 | 35.66 | 1,554,900 | +1.26(+3.66%) |
Mar 19, 2008 | 34.58 | 35.61 | 34.13 | 34.40 | 1,193,689 | +0.12(+0.35%) |
Mar 18, 2008 | 33.19 | 34.28 | 32.64 | 34.28 | 1,224,600 | +1.84(+5.67%) |
Mar 17, 2008 | 31.69 | 32.72 | 31.28 | 32.44 | 703,700 | -0.15(-0.46%) |
Mar 14, 2008 | 34.11 | 34.36 | 31.78 | 32.59 | 1,040,269 | -1.15(-3.41%) |
Mar 13, 2008 | 33.64 | 33.96 | 32.40 | 33.74 | 885,487 | -0.36(-1.06%) |
Mar 12, 2008 | 34.49 | 35.15 | 33.85 | 34.10 | 1,270,500 | -0.61(-1.76%) |
Mar 11, 2008 | 33.00 | 34.73 | 32.27 | 34.71 | 1,174,855 | +2.64(+8.23%) |
Mar 10, 2008 | 33.35 | 33.56 | 32.07 | 32.07 | 1,462,562 | -1.43(-4.27%) |
Mar 07, 2008 | 33.00 | 33.87 | 32.53 | 33.50 | 982,295 | +0.21(+0.63%) |
Mar 06, 2008 | 34.34 | 35.25 | 32.75 | 33.29 | 1,234,823 | -1.17(-3.40%) |
Mar 05, 2008 | 35.04 | 35.26 | 34.08 | 34.46 | 977,717 | -0.04(-0.12%) |
Mar 04, 2008 | 36.45 | 36.45 | 33.86 | 34.50 | 1,670,496 | -2.12(-5.79%) |
Mar 03, 2008 | 36.20 | 36.88 | 35.61 | 36.62 | 753,600 | +0.72(+2.01%) |
Feb 29, 2008 | 36.46 | 36.80 | 35.57 | 35.90 | 799,200 | -1.08(-2.92%) |
Feb 28, 2008 | 36.04 | 37.17 | 35.96 | 36.98 | 1,495,300 | +0.83(+2.30%) |
Feb 27, 2008 | 37.29 | 37.82 | 35.73 | 36.15 | 1,480,550 | -1.34(-3.57%) |
Feb 26, 2008 | 37.00 | 38.22 | 37.00 | 37.49 | 854,800 | +0.05(+0.13%) |
Feb 25, 2008 | 35.94 | 37.44 | 35.21 | 37.44 | 742,400 | +1.44(+4.00%) |
Feb 22, 2008 | 36.08 | 36.40 | 35.22 | 36.00 | 675,638 | +0.05(+0.14%) |
Feb 21, 2008 | 36.54 | 37.26 | 35.73 | 35.95 | 700,535 | -0.27(-0.75%) |
Feb 20, 2008 | 35.05 | 36.23 | 34.83 | 36.22 | 677,251 | +0.85(+2.40%) |
Feb 19, 2008 | 35.70 | 36.04 | 35.23 | 35.37 | 601,433 | +0.07(+0.20%) |
Feb 18, 2008 | 35.04 | 35.67 | 34.54 | 35.30 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 35.04 | 35.67 | 34.54 | 35.30 | 486,300 | +0.06(+0.17%) |
Feb 14, 2008 | 35.28 | 35.76 | 34.89 | 35.24 | 1,497,600 | -0.03(-0.09%) |
Feb 13, 2008 | 35.28 | 35.37 | 34.13 | 35.27 | 617,501 | +0.47(+1.35%) |
Feb 12, 2008 | 34.26 | 35.01 | 34.00 | 34.80 | 707,800 | +0.43(+1.25%) |
Feb 11, 2008 | 34.86 | 34.86 | 33.76 | 34.37 | 916,783 | -0.55(-1.58%) |
Feb 08, 2008 | 35.90 | 36.47 | 34.62 | 34.92 | 546,315 | -1.17(-3.24%) |
Feb 07, 2008 | 35.28 | 36.27 | 34.82 | 36.09 | 895,507 | +0.68(+1.92%) |
Feb 06, 2008 | 36.28 | 36.69 | 35.21 | 35.41 | 706,838 | -0.53(-1.47%) |
Feb 05, 2008 | 36.20 | 37.22 | 35.91 | 35.94 | 1,072,500 | -1.06(-2.86%) |
Feb 04, 2008 | 36.47 | 37.40 | 36.19 | 37.00 | 1,733,171 | +0.50(+1.37%) |
Feb 01, 2008 | 35.48 | 36.91 | 35.40 | 36.50 | 6,412,512 | +0.74(+2.07%) |
Jan 31, 2008 | 35.43 | 36.72 | 34.27 | 35.76 | 7,091,047 | -1.13(-3.06%) |
Jan 30, 2008 | 37.54 | 38.57 | 36.67 | 36.89 | 670,100 | -0.75(-1.99%) |
Jan 29, 2008 | 38.58 | 39.17 | 37.63 | 37.64 | 749,971 | -0.30(-0.79%) |
Jan 28, 2008 | 37.08 | 37.96 | 36.15 | 37.94 | 536,179 | +1.11(+3.01%) |
Jan 25, 2008 | 37.41 | 37.75 | 36.11 | 36.83 | 832,208 | -0.12(-0.32%) |
Jan 24, 2008 | 37.80 | 38.32 | 36.80 | 36.95 | 1,875,605 | +0.17(+0.46%) |
Jan 23, 2008 | 33.48 | 37.47 | 33.45 | 36.78 | 2,578,856 | +2.36(+6.86%) |
Jan 22, 2008 | 32.92 | 35.18 | 32.32 | 34.42 | 1,098,252 | +1.46(+4.43%) |
Jan 21, 2008 | 34.33 | 34.33 | 32.54 | 32.96 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 34.33 | 34.33 | 32.54 | 32.96 | 1,599,042 | -1.06(-3.12%) |
Jan 17, 2008 | 34.82 | 35.09 | 33.90 | 34.02 | 690,300 | -0.82(-2.35%) |
Jan 16, 2008 | 34.15 | 35.43 | 33.84 | 34.84 | 652,800 | +0.67(+1.96%) |
Jan 15, 2008 | 34.93 | 35.20 | 34.17 | 34.17 | 561,100 | -1.40(-3.94%) |
Jan 14, 2008 | 34.97 | 35.78 | 34.30 | 35.57 | 644,500 | +0.90(+2.60%) |
Jan 11, 2008 | 34.67 | 35.41 | 33.73 | 34.67 | 749,775 | -0.26(-0.74%) |
Jan 10, 2008 | 34.50 | 35.51 | 33.65 | 34.93 | 1,613,300 | +0.10(+0.29%) |
Jan 09, 2008 | 33.85 | 35.08 | 33.11 | 34.83 | 1,286,800 | +0.99(+2.93%) |
Jan 08, 2008 | 35.24 | 35.43 | 33.58 | 33.84 | 1,875,400 | -1.23(-3.51%) |
Jan 07, 2008 | 35.41 | 35.74 | 34.34 | 35.07 | 1,346,600 | -0.11(-0.31%) |
Jan 04, 2008 | 36.56 | 37.24 | 35.03 | 35.18 | 1,053,600 | -2.06(-5.53%) |
Jan 03, 2008 | 38.73 | 39.20 | 37.05 | 37.24 | 798,945 | -1.26(-3.27%) |
Jan 02, 2008 | 38.32 | 39.19 | 38.00 | 38.50 | 1,122,000 | +0.13(+0.34%) |