Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 37.07 | 37.42 | 35.18 | 35.79 | 1,407,110 | -1.04(-2.82%) |
Jan 29, 2009 | 34.26 | 36.88 | 33.81 | 36.83 | 2,060,252 | +2.70(+7.93%) |
Jan 28, 2009 | 35.57 | 35.60 | 33.91 | 34.12 | 1,707,902 | -0.49(-1.42%) |
Jan 27, 2009 | 35.14 | 35.49 | 34.27 | 34.62 | 996,804 | +0.06(+0.19%) |
Jan 26, 2009 | 35.13 | 36.18 | 34.21 | 34.55 | 1,659,844 | -0.08(-0.23%) |
Jan 23, 2009 | 32.76 | 35.13 | 32.76 | 34.63 | 1,519,508 | +2.02(+6.20%) |
Jan 22, 2009 | 31.73 | 33.47 | 31.59 | 32.61 | 1,250,764 | +0.39(+1.22%) |
Jan 21, 2009 | 31.72 | 32.25 | 30.85 | 32.22 | 1,470,524 | -0.48(-1.45%) |
Jan 20, 2009 | 32.35 | 34.05 | 32.02 | 32.69 | 2,108,088 | -1.20(-3.54%) |
Jan 16, 2009 | 33.29 | 34.12 | 32.83 | 33.89 | 1,604,051 | +1.87(+5.83%) |
Jan 15, 2009 | 30.66 | 32.45 | 29.79 | 32.02 | 1,297,973 | +1.20(+3.89%) |
Jan 14, 2009 | 30.45 | 31.39 | 29.55 | 30.82 | 1,755,312 | -0.85(-2.69%) |
Jan 13, 2009 | 30.24 | 31.97 | 29.86 | 31.68 | 1,524,695 | +2.09(+7.05%) |
Jan 12, 2009 | 32.00 | 32.00 | 29.17 | 29.59 | 1,935,682 | -3.26(-9.92%) |
Jan 09, 2009 | 33.98 | 34.32 | 32.72 | 32.85 | 861,474 | -1.48(-4.31%) |
Jan 08, 2009 | 34.15 | 35.01 | 33.68 | 34.33 | 1,432,774 | +1.49(+4.53%) |
Jan 07, 2009 | 34.95 | 34.95 | 32.65 | 32.84 | 1,218,903 | -1.76(-5.09%) |
Jan 06, 2009 | 33.97 | 35.54 | 33.13 | 34.61 | 1,499,621 | +1.71(+5.19%) |
Jan 05, 2009 | 34.31 | 34.31 | 32.21 | 32.90 | 1,904,399 | -1.92(-5.52%) |
Jan 02, 2009 | 35.40 | 36.10 | 34.46 | 34.82 | 840,541 | -0.53(-1.50%) |
Dec 31, 2008 | 33.93 | 35.53 | 33.90 | 35.36 | 753,547 | +1.08(+3.15%) |
Dec 30, 2008 | 34.95 | 35.05 | 34.13 | 34.28 | 879,836 | -0.68(-1.96%) |
Dec 29, 2008 | 35.35 | 35.42 | 34.44 | 34.96 | 773,326 | +0.52(+1.50%) |
Dec 26, 2008 | 34.32 | 34.95 | 33.14 | 34.45 | 525,661 | +0.62(+1.83%) |
Dec 24, 2008 | 34.51 | 35.00 | 33.59 | 33.83 | 340,976 | -0.58(-1.68%) |
Dec 23, 2008 | 34.30 | 35.08 | 33.68 | 34.41 | 1,020,202 | +1.11(+3.34%) |
Dec 22, 2008 | 34.86 | 35.59 | 32.74 | 33.29 | 977,830 | -1.50(-4.30%) |
Dec 19, 2008 | 33.13 | 35.34 | 32.81 | 34.79 | 2,517,209 | +2.46(+7.62%) |
Dec 18, 2008 | 35.80 | 35.88 | 31.97 | 32.33 | 2,260,630 | -2.77(-7.89%) |
Dec 17, 2008 | 36.27 | 37.42 | 34.87 | 35.10 | 1,424,985 | -0.87(-2.42%) |
Dec 16, 2008 | 35.81 | 36.02 | 34.29 | 35.97 | 1,864,203 | +1.35(+3.91%) |
Dec 15, 2008 | 33.90 | 35.56 | 33.52 | 34.62 | 1,556,317 | +1.89(+5.78%) |
Dec 12, 2008 | 33.02 | 34.02 | 31.80 | 32.72 | 1,382,098 | +0.56(+1.75%) |
Dec 11, 2008 | 32.89 | 34.33 | 31.49 | 32.16 | 1,914,291 | -0.23(-0.72%) |
Dec 10, 2008 | 31.64 | 32.99 | 30.95 | 32.39 | 1,464,108 | +2.33(+7.77%) |
Dec 09, 2008 | 29.14 | 31.12 | 28.74 | 30.06 | 1,199,132 | +0.97(+3.32%) |
Dec 08, 2008 | 29.39 | 30.34 | 28.59 | 29.09 | 1,096,528 | +1.52(+5.52%) |
Dec 05, 2008 | 26.69 | 27.62 | 25.52 | 27.57 | 1,307,096 | +0.88(+3.29%) |
Dec 04, 2008 | 25.99 | 27.43 | 25.99 | 26.69 | 1,740,185 | +0.39(+1.50%) |
Dec 03, 2008 | 26.06 | 27.29 | 25.77 | 26.30 | 1,440,839 | -1.04(-3.80%) |
Dec 02, 2008 | 28.54 | 28.55 | 26.38 | 27.34 | 1,280,385 | +1.40(+5.40%) |
Dec 01, 2008 | 28.42 | 28.48 | 25.90 | 25.94 | 1,236,157 | -4.84(-15.72%) |
Nov 28, 2008 | 30.41 | 30.78 | 28.85 | 30.78 | 895,109 | +1.96(+6.82%) |
Nov 26, 2008 | 28.35 | 29.37 | 28.13 | 28.81 | 1,078,863 | +0.02(+0.06%) |
Nov 25, 2008 | 30.04 | 30.15 | 27.89 | 28.79 | 1,339,982 | +0.75(+2.67%) |
Nov 24, 2008 | 27.82 | 29.53 | 26.97 | 28.05 | 1,643,718 | +1.15(+4.28%) |
Nov 21, 2008 | 24.79 | 26.90 | 24.04 | 26.90 | 2,944,428 | +5.38(+24.99%) |
Nov 20, 2008 | 22.47 | 22.83 | 21.12 | 21.52 | 2,009,370 | +0.43(+2.06%) |
Nov 19, 2008 | 22.48 | 23.68 | 20.99 | 21.08 | 1,364,823 | -1.22(-5.45%) |
Nov 18, 2008 | 22.31 | 23.20 | 21.80 | 22.30 | 1,230,741 | -0.12(-0.54%) |
Nov 17, 2008 | 22.32 | 23.26 | 21.22 | 22.42 | 1,470,810 | +0.00(+0.00%) |
Nov 14, 2008 | 23.07 | 24.87 | 22.24 | 22.42 | 1,363,064 | -1.54(-6.42%) |
Nov 13, 2008 | 22.06 | 24.03 | 20.17 | 23.96 | 1,545,624 | +1.94(+8.81%) |
Nov 12, 2008 | 22.93 | 23.30 | 21.97 | 22.02 | 1,332,454 | -2.28(-9.38%) |
Nov 11, 2008 | 24.78 | 25.00 | 23.39 | 24.29 | 1,111,517 | -1.76(-6.77%) |
Nov 10, 2008 | 26.53 | 26.64 | 25.12 | 26.06 | 799,517 | +1.22(+4.89%) |
Nov 07, 2008 | 23.94 | 25.68 | 23.62 | 24.84 | 1,197,123 | +1.70(+7.34%) |
Nov 06, 2008 | 26.00 | 27.24 | 23.14 | 23.14 | 1,252,643 | -3.78(-14.02%) |
Nov 05, 2008 | 27.66 | 29.04 | 26.81 | 26.92 | 1,160,574 | -2.50(-8.51%) |
Nov 04, 2008 | 27.51 | 29.75 | 27.51 | 29.42 | 949,569 | +3.45(+13.26%) |
Nov 03, 2008 | 26.04 | 26.77 | 25.08 | 25.98 | 708,945 | +1.01(+4.06%) |
Oct 31, 2008 | 24.35 | 25.90 | 23.78 | 24.96 | 860,074 | +0.02(+0.10%) |
Oct 30, 2008 | 25.16 | 26.12 | 22.68 | 24.94 | 1,175,722 | -0.27(-1.05%) |
Oct 29, 2008 | 22.44 | 25.70 | 22.20 | 25.20 | 1,609,680 | +4.07(+19.23%) |
Oct 28, 2008 | 19.75 | 21.33 | 18.73 | 21.14 | 1,025,123 | +2.17(+11.41%) |
Oct 27, 2008 | 19.76 | 20.91 | 18.96 | 18.97 | 1,203,182 | -1.75(-8.47%) |
Oct 24, 2008 | 17.94 | 20.91 | 17.94 | 20.73 | 1,863,301 | +1.85(+9.81%) |
Oct 23, 2008 | 18.65 | 20.99 | 18.47 | 18.88 | 1,602,855 | -0.86(-4.36%) |
Oct 22, 2008 | 23.10 | 23.10 | 19.45 | 19.74 | 1,476,840 | -4.36(-18.08%) |
Oct 21, 2008 | 25.05 | 25.50 | 23.71 | 24.09 | 1,389,206 | -1.65(-6.41%) |
Oct 20, 2008 | 24.15 | 25.84 | 23.68 | 25.74 | 1,081,977 | +1.82(+7.60%) |
Oct 17, 2008 | 23.49 | 25.28 | 23.08 | 23.92 | 1,189,876 | -0.27(-1.10%) |
Oct 16, 2008 | 27.41 | 27.42 | 23.04 | 24.19 | 1,844,461 | -1.55(-6.03%) |
Oct 15, 2008 | 28.98 | 29.10 | 25.59 | 25.74 | 1,439,810 | -4.04(-13.57%) |
Oct 14, 2008 | 30.88 | 31.25 | 28.69 | 29.79 | 1,500,615 | +0.19(+0.65%) |
Oct 13, 2008 | 31.74 | 31.80 | 29.05 | 29.59 | 1,763,542 | +1.26(+4.46%) |
Oct 10, 2008 | 32.95 | 33.21 | 27.23 | 28.33 | 2,010,314 | -2.70(-8.69%) |
Oct 09, 2008 | 31.97 | 32.16 | 30.15 | 31.02 | 1,843,024 | -2.46(-7.36%) |
Oct 08, 2008 | 30.39 | 34.09 | 29.39 | 33.49 | 3,048,499 | +6.21(+22.79%) |
Oct 07, 2008 | 31.21 | 31.21 | 27.20 | 27.27 | 1,452,262 | +0.34(+1.26%) |
Oct 06, 2008 | 28.96 | 29.12 | 24.89 | 26.94 | 1,676,938 | -1.05(-3.74%) |
Oct 03, 2008 | 27.83 | 30.14 | 27.53 | 27.98 | 1,665,313 | -0.35(-1.25%) |
Oct 02, 2008 | 31.01 | 31.07 | 28.34 | 28.34 | 1,787,198 | -4.27(-13.09%) |
Oct 01, 2008 | 32.99 | 33.81 | 32.12 | 32.60 | 941,387 | -0.43(-1.29%) |
Sep 30, 2008 | 33.15 | 33.68 | 32.01 | 33.03 | 1,192,585 | +0.19(+0.56%) |
Sep 29, 2008 | 31.56 | 33.79 | 31.01 | 32.84 | 1,169,835 | -0.25(-0.75%) |
Sep 26, 2008 | 33.84 | 35.14 | 33.01 | 33.09 | 1,370,783 | -0.92(-2.70%) |
Sep 25, 2008 | 35.39 | 36.09 | 34.01 | 34.01 | 1,126,413 | -1.77(-4.95%) |
Sep 24, 2008 | 36.18 | 36.82 | 35.29 | 35.78 | 1,015,656 | -0.46(-1.27%) |
Sep 23, 2008 | 37.17 | 37.54 | 35.69 | 36.24 | 1,411,450 | -1.21(-3.22%) |
Sep 22, 2008 | 34.47 | 37.70 | 33.71 | 37.45 | 2,448,148 | +5.27(+16.39%) |
Sep 19, 2008 | 32.84 | 33.38 | 31.23 | 32.18 | 3,301,144 | +0.31(+0.99%) |
Sep 18, 2008 | 31.99 | 33.79 | 31.27 | 31.86 | 3,444,014 | +0.99(+3.21%) |
Sep 17, 2008 | 26.85 | 31.40 | 26.40 | 30.87 | 3,944,317 | +3.42(+12.46%) |
Sep 16, 2008 | 25.16 | 28.01 | 25.02 | 27.45 | 1,448,388 | +0.24(+0.89%) |
Sep 15, 2008 | 27.75 | 28.55 | 27.04 | 27.21 | 1,721,019 | -1.46(-5.08%) |
Sep 12, 2008 | 26.90 | 28.84 | 26.69 | 28.67 | 2,221,224 | +1.85(+6.90%) |
Sep 11, 2008 | 26.54 | 27.50 | 25.44 | 26.81 | 1,537,111 | -0.84(-3.03%) |
Sep 10, 2008 | 26.60 | 27.68 | 25.61 | 27.65 | 2,127,488 | +1.51(+5.79%) |
Sep 09, 2008 | 28.18 | 28.43 | 25.89 | 26.14 | 2,118,168 | -2.97(-10.20%) |
Sep 08, 2008 | 30.99 | 31.06 | 29.00 | 29.11 | 1,238,573 | -0.64(-2.14%) |
Sep 05, 2008 | 30.37 | 30.65 | 28.81 | 29.74 | 1,777,245 | +0.01(+0.03%) |
Sep 04, 2008 | 31.01 | 31.36 | 29.34 | 29.74 | 1,461,841 | -1.50(-4.79%) |
Sep 03, 2008 | 32.41 | 33.00 | 30.75 | 31.23 | 1,349,693 | -1.10(-3.41%) |
Sep 02, 2008 | 32.06 | 32.79 | 31.73 | 32.34 | 1,374,799 | -2.99(-8.48%) |
Aug 29, 2008 | 36.10 | 36.14 | 35.30 | 35.33 | 604,470 | -0.85(-2.36%) |
Aug 28, 2008 | 36.15 | 36.83 | 35.73 | 36.18 | 1,034,569 | +0.47(+1.31%) |
Aug 27, 2008 | 35.27 | 35.86 | 35.19 | 35.72 | 843,742 | +0.97(+2.78%) |
Aug 26, 2008 | 33.91 | 35.06 | 33.82 | 34.75 | 940,532 | -0.14(-0.42%) |
Aug 25, 2008 | 34.65 | 35.58 | 34.57 | 34.90 | 560,259 | -0.09(-0.25%) |
Aug 22, 2008 | 34.85 | 35.39 | 33.97 | 34.99 | 928,305 | -0.73(-2.05%) |
Aug 21, 2008 | 36.59 | 36.59 | 35.28 | 35.72 | 2,151,554 | +0.87(+2.49%) |
Aug 20, 2008 | 35.45 | 35.51 | 34.26 | 34.85 | 1,635,626 | -0.01(-0.02%) |
Aug 19, 2008 | 35.03 | 35.73 | 34.62 | 34.86 | 1,369,537 | -0.47(-1.32%) |
Aug 18, 2008 | 35.94 | 37.03 | 35.23 | 35.32 | 1,373,547 | -0.43(-1.22%) |
Aug 15, 2008 | 35.40 | 36.20 | 35.19 | 35.76 | 1,633,865 | -0.89(-2.44%) |
Aug 14, 2008 | 36.99 | 37.95 | 36.56 | 36.65 | 1,622,200 | -0.19(-0.52%) |
Aug 13, 2008 | 34.74 | 36.84 | 34.74 | 36.84 | 1,425,062 | +2.50(+7.29%) |
Aug 12, 2008 | 33.42 | 34.77 | 33.17 | 34.34 | 1,110,563 | +0.76(+2.28%) |
Aug 11, 2008 | 34.38 | 34.43 | 32.38 | 33.58 | 1,254,797 | -0.93(-2.71%) |
Aug 08, 2008 | 36.33 | 36.41 | 34.07 | 34.51 | 1,996,839 | -3.91(-10.18%) |
Aug 07, 2008 | 38.23 | 38.76 | 37.84 | 38.42 | 629,890 | -0.43(-1.12%) |
Aug 06, 2008 | 37.63 | 39.40 | 37.47 | 38.86 | 1,227,353 | +1.25(+3.32%) |
Aug 05, 2008 | 38.03 | 38.32 | 37.48 | 37.61 | 1,085,631 | -0.69(-1.81%) |
Aug 04, 2008 | 39.45 | 40.34 | 37.49 | 38.30 | 918,282 | -1.66(-4.15%) |
Aug 01, 2008 | 40.31 | 40.97 | 39.52 | 39.96 | 1,204,727 | -1.24(-3.01%) |
Jul 31, 2008 | 40.70 | 42.13 | 40.34 | 41.20 | 1,411,522 | +3.43(+9.08%) |
Jul 30, 2008 | 37.56 | 37.90 | 37.07 | 37.77 | 1,685,267 | +0.00(+0.00%) |
Jul 29, 2008 | 37.77 | 39.50 | 37.69 | 37.77 | 885,523 | -1.38(-3.54%) |
Jul 28, 2008 | 39.32 | 39.82 | 38.83 | 39.16 | 801,289 | +0.06(+0.16%) |
Jul 25, 2008 | 37.71 | 39.22 | 37.59 | 39.09 | 639,686 | +1.50(+3.98%) |
Jul 24, 2008 | 38.12 | 38.64 | 36.76 | 37.59 | 1,481,419 | -1.82(-4.62%) |
Jul 23, 2008 | 40.51 | 40.77 | 39.31 | 39.41 | 1,153,600 | -0.74(-1.84%) |
Jul 22, 2008 | 40.88 | 41.26 | 39.93 | 40.15 | 773,420 | -1.38(-3.31%) |
Jul 21, 2008 | 40.48 | 41.79 | 40.08 | 41.53 | 766,343 | +1.14(+2.81%) |
Jul 18, 2008 | 40.35 | 41.14 | 39.94 | 40.39 | 1,125,503 | -0.97(-2.34%) |
Jul 17, 2008 | 42.62 | 43.75 | 41.14 | 41.36 | 1,315,274 | -0.77(-1.83%) |
Jul 16, 2008 | 43.24 | 43.61 | 41.69 | 42.13 | 1,266,362 | -1.79(-4.07%) |
Jul 15, 2008 | 43.82 | 45.31 | 43.58 | 43.92 | 2,365,918 | -0.14(-0.31%) |
Jul 14, 2008 | 41.34 | 44.25 | 40.69 | 44.06 | 1,521,475 | +2.93(+7.12%) |
Jul 11, 2008 | 39.25 | 41.33 | 39.25 | 41.13 | 1,448,121 | +3.25(+8.59%) |
Jul 10, 2008 | 36.98 | 38.20 | 36.88 | 37.88 | 774,677 | +1.05(+2.84%) |
Jul 09, 2008 | 36.62 | 37.52 | 36.47 | 36.83 | 711,512 | +0.36(+0.99%) |
Jul 08, 2008 | 35.56 | 36.63 | 35.29 | 36.47 | 813,745 | +0.16(+0.44%) |
Jul 07, 2008 | 36.47 | 36.68 | 35.62 | 36.31 | 760,979 | -0.39(-1.05%) |
Jul 04, 2008 | 36.94 | 37.15 | 35.99 | 36.69 | 1,023,872 | +0.00(+0.00%) |
Jul 03, 2008 | 36.94 | 37.15 | 35.99 | 36.69 | 1,023,872 | -0.64(-1.72%) |
Jul 02, 2008 | 37.63 | 37.75 | 36.94 | 37.34 | 926,429 | -0.56(-1.47%) |
Jul 01, 2008 | 36.31 | 38.21 | 36.24 | 37.89 | 1,029,301 | +0.72(+1.93%) |
Jun 30, 2008 | 37.36 | 37.57 | 36.13 | 37.17 | 840,398 | -0.19(-0.50%) |
Jun 27, 2008 | 35.42 | 37.74 | 35.19 | 37.36 | 1,503,626 | +2.91(+8.46%) |
Jun 26, 2008 | 33.16 | 34.76 | 32.95 | 34.45 | 1,263,156 | +1.76(+5.39%) |
Jun 25, 2008 | 32.10 | 32.92 | 31.97 | 32.68 | 741,146 | +0.47(+1.47%) |
Jun 24, 2008 | 32.19 | 32.72 | 32.06 | 32.21 | 640,069 | -0.04(-0.12%) |
Jun 23, 2008 | 31.99 | 32.39 | 31.73 | 32.25 | 1,036,140 | -0.29(-0.89%) |
Jun 20, 2008 | 32.07 | 32.56 | 32.00 | 32.54 | 1,247,431 | +1.15(+3.67%) |
Jun 19, 2008 | 31.36 | 32.01 | 31.20 | 31.39 | 1,266,102 | +0.38(+1.22%) |
Jun 18, 2008 | 31.47 | 31.51 | 30.48 | 31.01 | 759,844 | +0.18(+0.57%) |
Jun 17, 2008 | 31.01 | 31.29 | 30.69 | 30.83 | 750,894 | +0.82(+2.74%) |
Jun 16, 2008 | 31.22 | 31.52 | 29.97 | 30.01 | 1,080,059 | -0.30(-0.98%) |
Jun 13, 2008 | 30.20 | 30.72 | 30.04 | 30.31 | 729,409 | +0.28(+0.94%) |
Jun 12, 2008 | 31.04 | 31.10 | 29.95 | 30.03 | 1,301,557 | -1.36(-4.33%) |
Jun 11, 2008 | 31.60 | 32.18 | 31.37 | 31.39 | 884,614 | -0.57(-1.79%) |
Jun 10, 2008 | 31.86 | 32.66 | 31.50 | 31.96 | 953,911 | -1.14(-3.45%) |
Jun 09, 2008 | 33.81 | 33.87 | 32.96 | 33.10 | 633,242 | -1.24(-3.61%) |
Jun 06, 2008 | 34.32 | 34.75 | 33.98 | 34.34 | 1,095,381 | -0.59(-1.68%) |
Jun 05, 2008 | 32.60 | 35.08 | 32.55 | 34.93 | 1,231,515 | +1.81(+5.47%) |
Jun 04, 2008 | 33.35 | 33.69 | 33.02 | 33.12 | 854,666 | -0.88(-2.58%) |
Jun 03, 2008 | 33.95 | 34.95 | 33.64 | 34.00 | 905,388 | +0.19(+0.55%) |
Jun 02, 2008 | 33.58 | 34.15 | 33.50 | 33.81 | 465,806 | -0.32(-0.94%) |
May 30, 2008 | 33.35 | 34.24 | 33.35 | 34.13 | 574,856 | +0.78(+2.34%) |
May 29, 2008 | 34.32 | 34.37 | 33.30 | 33.35 | 813,450 | -1.25(-3.61%) |
May 28, 2008 | 34.00 | 34.88 | 33.58 | 34.60 | 1,093,311 | -0.05(-0.14%) |
May 27, 2008 | 35.50 | 35.69 | 34.62 | 34.65 | 917,371 | -1.80(-4.93%) |
May 26, 2008 | 36.75 | 37.15 | 36.04 | 36.44 | 499,647 | +0.00(+0.00%) |
May 23, 2008 | 36.75 | 37.15 | 36.04 | 36.44 | 499,647 | -0.68(-1.82%) |
May 22, 2008 | 38.11 | 38.51 | 36.80 | 37.12 | 484,802 | -0.80(-2.10%) |
May 21, 2008 | 38.22 | 39.12 | 37.87 | 37.92 | 601,876 | -0.71(-1.83%) |
May 20, 2008 | 37.67 | 38.62 | 37.51 | 38.62 | 975,501 | +0.97(+2.59%) |
May 19, 2008 | 38.49 | 38.58 | 37.33 | 37.65 | 542,686 | +0.05(+0.13%) |
May 16, 2008 | 36.66 | 37.81 | 36.64 | 37.60 | 941,682 | +1.55(+4.31%) |
May 15, 2008 | 35.44 | 36.18 | 35.22 | 36.05 | 722,679 | +1.42(+4.12%) |
May 14, 2008 | 35.46 | 35.89 | 34.62 | 34.62 | 566,551 | -1.13(-3.15%) |
May 13, 2008 | 35.42 | 36.01 | 35.20 | 35.75 | 519,973 | -0.28(-0.78%) |
May 12, 2008 | 36.08 | 36.89 | 35.64 | 36.03 | 576,589 | -0.35(-0.97%) |
May 09, 2008 | 36.37 | 36.74 | 35.82 | 36.39 | 498,024 | -0.27(-0.75%) |
May 08, 2008 | 35.76 | 36.66 | 35.47 | 36.66 | 628,692 | +1.93(+5.56%) |
May 07, 2008 | 36.00 | 36.23 | 34.57 | 34.73 | 1,128,076 | -1.54(-4.24%) |
May 06, 2008 | 37.53 | 37.65 | 35.91 | 36.27 | 972,812 | -0.43(-1.18%) |
May 05, 2008 | 36.35 | 37.01 | 36.23 | 36.70 | 622,420 | +0.78(+2.17%) |
May 02, 2008 | 35.67 | 36.31 | 35.39 | 35.92 | 702,512 | +0.57(+1.62%) |
May 01, 2008 | 35.69 | 36.01 | 33.99 | 35.35 | 863,728 | -1.30(-3.54%) |
Apr 30, 2008 | 35.49 | 36.82 | 35.49 | 36.64 | 1,062,069 | +0.81(+2.27%) |
Apr 29, 2008 | 36.68 | 37.37 | 35.70 | 35.83 | 833,764 | -2.15(-5.66%) |
Apr 28, 2008 | 38.86 | 38.98 | 37.67 | 37.98 | 609,881 | -0.40(-1.05%) |
Apr 25, 2008 | 39.65 | 39.78 | 38.11 | 38.38 | 739,535 | -0.25(-0.65%) |
Apr 24, 2008 | 40.33 | 40.34 | 38.50 | 38.63 | 1,106,551 | -2.62(-6.36%) |
Apr 23, 2008 | 42.40 | 42.40 | 40.93 | 41.26 | 786,679 | -1.55(-3.63%) |
Apr 22, 2008 | 43.04 | 43.82 | 42.73 | 42.81 | 479,919 | -0.07(-0.17%) |
Apr 21, 2008 | 43.10 | 43.29 | 42.57 | 42.88 | 557,951 | -0.11(-0.26%) |
Apr 18, 2008 | 42.54 | 43.11 | 41.67 | 43.00 | 724,350 | -0.64(-1.46%) |
Apr 17, 2008 | 44.08 | 44.13 | 43.15 | 43.63 | 484,890 | -0.85(-1.92%) |
Apr 16, 2008 | 43.73 | 45.05 | 43.26 | 44.48 | 815,916 | +2.08(+4.92%) |
Apr 15, 2008 | 42.36 | 42.66 | 41.84 | 42.40 | 359,603 | +0.19(+0.46%) |
Apr 14, 2008 | 40.72 | 42.49 | 40.45 | 42.21 | 707,809 | +1.17(+2.84%) |
Apr 11, 2008 | 42.06 | 42.37 | 41.00 | 41.04 | 799,003 | -1.55(-3.63%) |
Apr 10, 2008 | 41.96 | 42.64 | 41.35 | 42.58 | 464,970 | +0.10(+0.23%) |
Apr 09, 2008 | 42.48 | 43.07 | 42.09 | 42.49 | 782,352 | -0.14(-0.34%) |
Apr 08, 2008 | 42.10 | 43.39 | 42.09 | 42.63 | 659,764 | -0.11(-0.26%) |
Apr 07, 2008 | 42.44 | 43.47 | 42.20 | 42.75 | 733,574 | +1.06(+2.55%) |
Apr 04, 2008 | 40.20 | 41.75 | 40.20 | 41.68 | 820,409 | +0.33(+0.80%) |
Apr 03, 2008 | 39.83 | 41.80 | 39.62 | 41.35 | 1,063,198 | +1.51(+3.78%) |
Apr 02, 2008 | 37.51 | 40.05 | 37.40 | 39.85 | 1,573,792 | +3.95(+11.01%) |
Apr 01, 2008 | 35.92 | 36.23 | 34.59 | 35.90 | 1,441,100 | -1.41(-3.78%) |
Mar 31, 2008 | 38.26 | 38.45 | 36.64 | 37.30 | 615,311 | -0.44(-1.17%) |
Mar 28, 2008 | 37.27 | 38.17 | 36.80 | 37.75 | 823,680 | +0.35(+0.93%) |
Mar 27, 2008 | 39.73 | 39.86 | 37.23 | 37.40 | 978,269 | -2.54(-6.37%) |
Mar 26, 2008 | 38.64 | 40.06 | 38.49 | 39.94 | 852,659 | +1.91(+5.02%) |
Mar 25, 2008 | 37.28 | 38.22 | 36.84 | 38.04 | 848,968 | +2.77(+7.85%) |
Mar 24, 2008 | 35.37 | 36.42 | 34.80 | 35.27 | 727,763 | -0.27(-0.77%) |
Mar 21, 2008 | 35.20 | 36.55 | 34.47 | 35.54 | 2,500,483 | +0.00(+0.00%) |
Mar 20, 2008 | 35.20 | 36.55 | 34.47 | 35.54 | 2,500,483 | -1.84(-4.91%) |
Mar 19, 2008 | 41.14 | 41.28 | 36.93 | 37.38 | 2,592,928 | -3.54(-8.66%) |
Mar 18, 2008 | 42.94 | 43.28 | 40.77 | 40.92 | 1,148,055 | -1.22(-2.90%) |
Mar 17, 2008 | 42.71 | 43.82 | 41.41 | 42.14 | 839,255 | -1.04(-2.40%) |
Mar 14, 2008 | 43.23 | 43.35 | 42.11 | 43.18 | 629,235 | +0.28(+0.66%) |
Mar 13, 2008 | 43.04 | 43.54 | 42.37 | 42.90 | 843,636 | +0.39(+0.93%) |
Mar 12, 2008 | 43.47 | 43.47 | 42.27 | 42.50 | 587,497 | +0.11(+0.27%) |
Mar 11, 2008 | 41.58 | 42.43 | 40.97 | 42.39 | 1,037,193 | +2.75(+6.95%) |
Mar 10, 2008 | 42.21 | 42.29 | 39.47 | 39.64 | 1,301,737 | -3.56(-8.24%) |
Mar 07, 2008 | 43.98 | 44.35 | 42.87 | 43.20 | 627,702 | -1.60(-3.58%) |
Mar 06, 2008 | 44.38 | 45.20 | 43.63 | 44.80 | 1,112,410 | +1.07(+2.45%) |
Mar 05, 2008 | 42.46 | 44.32 | 42.31 | 43.73 | 983,825 | +1.88(+4.48%) |
Mar 04, 2008 | 43.30 | 43.74 | 41.12 | 41.85 | 997,758 | -1.55(-3.58%) |
Mar 03, 2008 | 42.43 | 43.42 | 42.33 | 43.41 | 802,825 | +1.84(+4.42%) |
Feb 29, 2008 | 41.67 | 42.38 | 41.06 | 41.57 | 539,184 | -0.85(-1.99%) |
Feb 28, 2008 | 42.13 | 42.70 | 41.70 | 42.42 | 558,524 | -0.02(-0.06%) |
Feb 27, 2008 | 41.86 | 42.77 | 41.86 | 42.44 | 916,335 | +0.76(+1.82%) |
Feb 26, 2008 | 39.55 | 42.19 | 39.55 | 41.68 | 1,142,799 | +2.26(+5.74%) |
Feb 25, 2008 | 40.13 | 40.25 | 39.12 | 39.42 | 857,153 | -0.93(-2.31%) |
Feb 22, 2008 | 40.86 | 40.97 | 39.78 | 40.35 | 804,424 | -0.22(-0.54%) |
Feb 21, 2008 | 41.53 | 41.53 | 40.27 | 40.57 | 865,490 | -0.86(-2.08%) |
Feb 20, 2008 | 39.87 | 41.43 | 39.80 | 41.43 | 659,049 | +1.33(+3.31%) |
Feb 19, 2008 | 39.29 | 40.23 | 39.28 | 40.11 | 597,994 | +2.00(+5.24%) |
Feb 18, 2008 | 38.25 | 38.60 | 37.84 | 38.11 | 512,011 | +0.00(+0.00%) |
Feb 15, 2008 | 38.25 | 38.58 | 37.84 | 38.11 | 512,011 | -0.53(-1.38%) |
Feb 14, 2008 | 38.83 | 39.28 | 38.17 | 38.64 | 689,102 | +0.16(+0.42%) |
Feb 13, 2008 | 37.79 | 38.52 | 37.27 | 38.48 | 746,854 | +1.13(+3.04%) |
Feb 12, 2008 | 38.91 | 39.00 | 36.96 | 37.34 | 1,121,381 | -0.45(-1.19%) |
Feb 11, 2008 | 38.58 | 38.58 | 37.38 | 37.79 | 586,941 | -0.12(-0.32%) |
Feb 08, 2008 | 36.14 | 38.15 | 36.14 | 37.92 | 1,104,822 | +2.70(+7.68%) |
Feb 07, 2008 | 35.82 | 36.43 | 34.81 | 35.21 | 1,150,039 | -0.33(-0.93%) |
Feb 06, 2008 | 35.11 | 35.90 | 35.09 | 35.54 | 1,385,239 | +1.25(+3.64%) |
Feb 05, 2008 | 35.15 | 35.42 | 34.24 | 34.29 | 1,355,951 | -1.28(-3.60%) |
Feb 04, 2008 | 37.63 | 37.79 | 35.36 | 35.57 | 1,683,742 | -2.00(-5.31%) |