Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 32.78 | 33.00 | 32.11 | 32.21 | 0 | -0.72(-2.20%) |
Jan 29, 2009 | 34.59 | 34.59 | 32.88 | 32.93 | 37,628 | -0.99(-2.93%) |
Jan 28, 2009 | 34.13 | 34.29 | 33.15 | 33.92 | 74,286 | +1.13(+3.44%) |
Jan 27, 2009 | 31.93 | 32.90 | 31.91 | 32.79 | 107,485 | +1.09(+3.45%) |
Jan 26, 2009 | 31.94 | 32.20 | 31.40 | 31.70 | 188,504 | +0.46(+1.48%) |
Jan 23, 2009 | 30.22 | 31.55 | 30.04 | 31.24 | 87,665 | +0.23(+0.73%) |
Jan 22, 2009 | 29.70 | 31.12 | 29.70 | 31.01 | 118,640 | +0.60(+1.96%) |
Jan 21, 2009 | 29.63 | 30.44 | 29.39 | 30.41 | 151,600 | +1.05(+3.57%) |
Jan 20, 2009 | 30.84 | 30.84 | 29.34 | 29.37 | 67,402 | -1.59(-5.14%) |
Jan 16, 2009 | 30.80 | 30.98 | 30.50 | 30.96 | 29,069 | +0.70(+2.30%) |
Jan 15, 2009 | 30.06 | 30.48 | 29.30 | 30.26 | 55,432 | +0.12(+0.39%) |
Jan 14, 2009 | 30.34 | 30.37 | 29.80 | 30.14 | 36,913 | -0.80(-2.60%) |
Jan 13, 2009 | 30.83 | 31.45 | 30.41 | 30.95 | 30,601 | -0.25(-0.81%) |
Jan 12, 2009 | 31.83 | 31.83 | 30.99 | 31.20 | 38,172 | -0.77(-2.40%) |
Jan 09, 2009 | 32.49 | 32.49 | 31.45 | 31.97 | 34,242 | -0.66(-2.02%) |
Jan 08, 2009 | 32.16 | 32.70 | 31.97 | 32.63 | 9,922 | +0.29(+0.89%) |
Jan 07, 2009 | 32.48 | 32.91 | 32.24 | 32.34 | 29,695 | -0.54(-1.65%) |
Jan 06, 2009 | 33.01 | 33.16 | 32.37 | 32.88 | 90,144 | -0.09(-0.27%) |
Jan 05, 2009 | 32.90 | 32.99 | 32.23 | 32.97 | 33,026 | +0.07(+0.22%) |
Jan 02, 2009 | 32.06 | 33.05 | 31.98 | 32.90 | 0 | +0.57(+1.76%) |
Jan 01, 2009 | 32.76 | 32.76 | 31.78 | 32.33 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 32.76 | 32.76 | 31.78 | 32.33 | 42,367 | +0.02(+0.06%) |
Dec 30, 2008 | 31.43 | 32.39 | 31.43 | 32.31 | 295,317 | +1.23(+3.96%) |
Dec 29, 2008 | 31.48 | 31.48 | 30.78 | 31.08 | 99,266 | -0.39(-1.24%) |
Dec 26, 2008 | 31.07 | 31.55 | 31.07 | 31.47 | 34,215 | +0.55(+1.78%) |
Dec 24, 2008 | 31.11 | 31.11 | 30.92 | 30.92 | 3,504 | -0.07(-0.23%) |
Dec 23, 2008 | 31.16 | 31.55 | 30.88 | 30.99 | 41,741 | +0.11(+0.35%) |
Dec 22, 2008 | 31.79 | 31.79 | 30.56 | 30.89 | 24,064 | -0.94(-2.96%) |
Dec 19, 2008 | 31.10 | 31.93 | 31.10 | 31.83 | 59,254 | +0.95(+3.08%) |
Dec 18, 2008 | 30.01 | 31.26 | 30.01 | 30.88 | 80,445 | +0.78(+2.58%) |
Dec 17, 2008 | 30.22 | 30.53 | 29.71 | 30.10 | 68,231 | -0.22(-0.72%) |
Dec 16, 2008 | 29.31 | 30.41 | 29.28 | 30.32 | 63,030 | +1.32(+4.55%) |
Dec 15, 2008 | 29.37 | 29.37 | 28.87 | 28.99 | 20,549 | -0.06(-0.22%) |
Dec 12, 2008 | 28.42 | 29.06 | 28.31 | 29.06 | 36,696 | +0.06(+0.22%) |
Dec 11, 2008 | 28.46 | 29.99 | 28.46 | 28.99 | 41,402 | +0.32(+1.10%) |
Dec 10, 2008 | 28.77 | 29.03 | 28.32 | 28.68 | 36,475 | +0.41(+1.44%) |
Dec 09, 2008 | 28.71 | 29.65 | 28.02 | 28.27 | 40,379 | -0.65(-2.25%) |
Dec 08, 2008 | 28.76 | 29.16 | 28.64 | 28.92 | 88,235 | +0.58(+2.04%) |
Dec 05, 2008 | 26.83 | 28.39 | 26.21 | 28.34 | 38,594 | +1.56(+5.81%) |
Dec 04, 2008 | 27.62 | 27.66 | 26.72 | 26.79 | 9,342 | -0.61(-2.24%) |
Dec 03, 2008 | 26.55 | 27.46 | 26.37 | 27.40 | 35,480 | +0.84(+3.17%) |
Dec 02, 2008 | 26.55 | 26.83 | 25.97 | 26.56 | 48,296 | +0.23(+0.86%) |
Dec 01, 2008 | 27.85 | 27.95 | 26.29 | 26.34 | 72,236 | -2.03(-7.14%) |
Nov 28, 2008 | 28.26 | 28.45 | 28.14 | 28.36 | 6,103 | +0.63(+2.28%) |
Nov 26, 2008 | 26.72 | 28.05 | 26.52 | 27.73 | 67,941 | +0.56(+2.06%) |
Nov 25, 2008 | 26.09 | 27.20 | 26.09 | 27.17 | 22,325 | +0.80(+3.02%) |
Nov 24, 2008 | 26.56 | 26.76 | 24.99 | 26.37 | 34,660 | +1.72(+6.97%) |
Nov 21, 2008 | 23.74 | 24.81 | 22.51 | 24.65 | 57,755 | +0.64(+2.67%) |
Nov 20, 2008 | 25.87 | 25.99 | 23.78 | 24.01 | 39,778 | -2.17(-8.29%) |
Nov 19, 2008 | 27.86 | 28.30 | 26.18 | 26.18 | 24,514 | -1.79(-6.40%) |
Nov 18, 2008 | 27.64 | 28.31 | 27.12 | 27.97 | 20,274 | -0.05(-0.16%) |
Nov 17, 2008 | 28.18 | 28.90 | 28.02 | 28.02 | 19,225 | -0.71(-2.49%) |
Nov 14, 2008 | 29.48 | 29.92 | 28.73 | 28.73 | 15,547 | -0.61(-2.09%) |
Nov 13, 2008 | 28.13 | 29.35 | 27.04 | 29.35 | 37,582 | +1.23(+4.37%) |
Nov 12, 2008 | 28.81 | 28.84 | 28.12 | 28.12 | 12,517 | -1.20(-4.10%) |
Nov 11, 2008 | 29.39 | 29.56 | 28.94 | 29.32 | 20,451 | -0.79(-2.61%) |
Nov 10, 2008 | 31.81 | 32.42 | 29.95 | 30.11 | 6,833 | -0.57(-1.86%) |
Nov 07, 2008 | 30.25 | 30.89 | 30.16 | 30.68 | 16,426 | +0.18(+0.59%) |
Nov 06, 2008 | 31.34 | 31.39 | 30.26 | 30.50 | 94,109 | -0.85(-2.71%) |
Nov 05, 2008 | 31.22 | 32.54 | 31.22 | 31.35 | 29,218 | -0.04(-0.12%) |
Nov 04, 2008 | 33.67 | 33.67 | 31.09 | 31.38 | 82,813 | -0.71(-2.23%) |
Nov 03, 2008 | 31.67 | 32.25 | 31.67 | 32.10 | 18,890 | +0.59(+1.87%) |
Oct 31, 2008 | 30.75 | 31.83 | 29.75 | 31.51 | 12,247 | +1.02(+3.35%) |
Oct 30, 2008 | 29.90 | 30.51 | 29.51 | 30.49 | 93,460 | +0.73(+2.46%) |
Oct 29, 2008 | 29.20 | 30.41 | 28.89 | 29.75 | 40,397 | -0.10(-0.33%) |
Oct 28, 2008 | 29.03 | 29.85 | 27.61 | 29.85 | 160,555 | +1.66(+5.90%) |
Oct 27, 2008 | 30.14 | 30.14 | 28.19 | 28.19 | 66,086 | -2.44(-7.97%) |
Oct 24, 2008 | 29.48 | 31.07 | 29.48 | 30.63 | 98,052 | -0.68(-2.17%) |
Oct 23, 2008 | 31.86 | 32.50 | 30.14 | 31.31 | 64,478 | -0.69(-2.15%) |
Oct 22, 2008 | 32.64 | 32.89 | 31.51 | 32.00 | 188,948 | -2.55(-7.38%) |
Oct 21, 2008 | 34.98 | 35.53 | 34.51 | 34.55 | 249,283 | -0.21(-0.60%) |
Oct 20, 2008 | 33.98 | 34.76 | 33.68 | 34.76 | 15,818 | +1.09(+3.22%) |
Oct 17, 2008 | 32.41 | 34.59 | 32.41 | 33.67 | 231,369 | +0.32(+0.95%) |
Oct 16, 2008 | 33.24 | 33.35 | 31.15 | 33.35 | 132,579 | +0.64(+1.96%) |
Oct 15, 2008 | 35.43 | 35.43 | 32.71 | 32.71 | 36,075 | -2.93(-8.22%) |
Oct 14, 2008 | 37.52 | 37.52 | 34.82 | 35.64 | 72,664 | +0.76(+2.18%) |
Oct 13, 2008 | 30.13 | 34.88 | 30.13 | 34.88 | 114,368 | +4.50(+14.83%) |
Oct 10, 2008 | 26.26 | 31.16 | 26.26 | 30.38 | 121,164 | -0.76(-2.44%) |
Oct 09, 2008 | 33.01 | 33.82 | 30.89 | 31.14 | 109,963 | -2.69(-7.94%) |
Oct 08, 2008 | 33.08 | 35.14 | 33.08 | 33.82 | 40,562 | -0.76(-2.20%) |
Oct 07, 2008 | 35.29 | 36.88 | 34.58 | 34.58 | 61,048 | -1.85(-5.09%) |
Oct 06, 2008 | 37.79 | 38.15 | 35.24 | 36.44 | 184,887 | -2.26(-5.84%) |
Oct 03, 2008 | 40.02 | 40.02 | 38.66 | 38.70 | 60,448 | -0.71(-1.80%) |
Oct 02, 2008 | 40.28 | 40.28 | 39.25 | 39.41 | 17,539 | -0.99(-2.46%) |
Oct 01, 2008 | 39.01 | 40.57 | 39.01 | 40.40 | 181,697 | -0.18(-0.45%) |
Sep 30, 2008 | 38.69 | 40.58 | 38.69 | 40.58 | 13,825 | +0.79(+1.98%) |
Sep 29, 2008 | 41.92 | 41.92 | 39.30 | 39.79 | 48,646 | -1.94(-4.66%) |
Sep 26, 2008 | 40.38 | 41.74 | 40.38 | 41.74 | 0 | +0.71(+1.74%) |
Sep 25, 2008 | 41.01 | 41.58 | 41.01 | 41.02 | 29,047 | +0.19(+0.47%) |
Sep 24, 2008 | 41.84 | 41.84 | 40.67 | 40.83 | 21,627 | -0.08(-0.20%) |
Sep 23, 2008 | 40.94 | 43.25 | 40.91 | 40.91 | 100,665 | -0.80(-1.91%) |
Sep 22, 2008 | 44.52 | 44.52 | 41.60 | 41.71 | 19,265 | -1.08(-2.52%) |
Sep 19, 2008 | 84.72 | 84.72 | 40.19 | 42.79 | 0 | +0.42(+1.00%) |
Sep 18, 2008 | 41.29 | 42.54 | 40.58 | 42.36 | 127,140 | +0.98(+2.36%) |
Sep 17, 2008 | 42.84 | 42.84 | 41.38 | 41.38 | 32,181 | -1.69(-3.93%) |
Sep 16, 2008 | 43.31 | 43.38 | 42.09 | 43.08 | 41,630 | -0.60(-1.37%) |
Sep 15, 2008 | 42.38 | 44.41 | 41.39 | 43.67 | 189,945 | -1.18(-2.63%) |
Sep 12, 2008 | 44.59 | 44.89 | 44.19 | 44.85 | 45,103 | -0.05(-0.11%) |
Sep 11, 2008 | 43.57 | 44.92 | 43.55 | 44.90 | 31,749 | +0.85(+1.93%) |
Sep 10, 2008 | 43.80 | 44.37 | 43.80 | 44.05 | 32,876 | +0.21(+0.49%) |
Sep 09, 2008 | 44.41 | 45.30 | 43.84 | 43.84 | 86,859 | -0.80(-1.79%) |
Sep 08, 2008 | 44.03 | 44.72 | 43.30 | 44.64 | 67,736 | +1.25(+2.88%) |
Sep 05, 2008 | 43.57 | 43.57 | 42.77 | 43.39 | 0 | -0.31(-0.70%) |
Sep 04, 2008 | 44.45 | 44.59 | 43.57 | 43.70 | 50,683 | -1.21(-2.70%) |
Sep 03, 2008 | 44.84 | 45.05 | 44.66 | 44.91 | 56,607 | +0.24(+0.55%) |
Sep 02, 2008 | 44.63 | 45.41 | 44.44 | 44.67 | 225,598 | +0.00(+0.00%) |
Aug 29, 2008 | 44.63 | 45.37 | 44.63 | 44.67 | 13,646 | -0.29(-0.64%) |
Aug 28, 2008 | 44.48 | 44.98 | 44.48 | 44.96 | 20,635 | +0.52(+1.18%) |
Aug 27, 2008 | 44.34 | 44.66 | 43.84 | 44.43 | 49,408 | +0.21(+0.47%) |
Aug 26, 2008 | 43.94 | 44.59 | 43.84 | 44.22 | 52,309 | +0.15(+0.35%) |
Aug 25, 2008 | 44.60 | 44.70 | 43.94 | 44.07 | 52,771 | -1.23(-2.71%) |
Aug 22, 2008 | 45.13 | 45.43 | 45.05 | 45.30 | 63,575 | +0.43(+0.95%) |
Aug 21, 2008 | 44.35 | 44.95 | 44.34 | 44.88 | 15,601 | +0.30(+0.67%) |
Aug 20, 2008 | 45.31 | 45.33 | 44.31 | 44.58 | 85,727 | -0.57(-1.27%) |
Aug 19, 2008 | 45.82 | 45.82 | 44.70 | 45.15 | 63,146 | -0.63(-1.38%) |
Aug 18, 2008 | 46.56 | 47.60 | 45.60 | 45.79 | 63,611 | -0.77(-1.66%) |
Aug 15, 2008 | 46.12 | 46.65 | 46.12 | 46.56 | 0 | +0.70(+1.52%) |
Aug 14, 2008 | 45.44 | 46.06 | 45.23 | 45.86 | 99,633 | +0.33(+0.72%) |
Aug 13, 2008 | 45.60 | 45.66 | 45.15 | 45.54 | 60,990 | -0.13(-0.28%) |
Aug 12, 2008 | 46.14 | 46.31 | 45.61 | 45.66 | 83,279 | -0.36(-0.79%) |
Aug 11, 2008 | 45.87 | 46.41 | 45.35 | 46.02 | 33,778 | +0.31(+0.67%) |
Aug 08, 2008 | 44.47 | 45.83 | 44.47 | 45.72 | 17,348 | +1.45(+3.27%) |
Aug 07, 2008 | 44.54 | 44.63 | 44.11 | 44.27 | 36,136 | -0.11(-0.24%) |
Aug 06, 2008 | 44.45 | 44.47 | 44.09 | 44.38 | 139,461 | -0.16(-0.37%) |
Aug 05, 2008 | 43.71 | 44.55 | 43.59 | 44.54 | 48,013 | +0.91(+2.09%) |
Aug 04, 2008 | 42.91 | 43.92 | 42.91 | 43.63 | 41,498 | +0.75(+1.74%) |
Aug 01, 2008 | 43.07 | 43.09 | 42.30 | 42.88 | 40,653 | -0.03(-0.08%) |
Jul 31, 2008 | 42.33 | 43.41 | 42.33 | 42.91 | 354,854 | +0.73(+1.74%) |
Jul 30, 2008 | 42.05 | 42.46 | 41.66 | 42.18 | 136,591 | +0.20(+0.48%) |
Jul 29, 2008 | 41.98 | 42.13 | 41.57 | 41.98 | 97,731 | +0.26(+0.62%) |
Jul 28, 2008 | 42.10 | 42.52 | 41.68 | 41.72 | 157,958 | -0.58(-1.37%) |
Jul 25, 2008 | 42.18 | 42.46 | 42.03 | 42.30 | 97,484 | +0.43(+1.04%) |
Jul 24, 2008 | 42.42 | 42.42 | 41.85 | 41.86 | 35,935 | -0.57(-1.34%) |
Jul 23, 2008 | 42.25 | 42.51 | 41.86 | 42.43 | 278,450 | +1.43(+3.48%) |
Jul 22, 2008 | 39.74 | 41.20 | 39.74 | 41.01 | 169,044 | +1.61(+4.09%) |
Jul 21, 2008 | 39.62 | 39.63 | 39.29 | 39.40 | 32,011 | -0.16(-0.41%) |
Jul 18, 2008 | 39.49 | 39.81 | 39.30 | 39.56 | 33,071 | +0.04(+0.09%) |
Jul 17, 2008 | 38.80 | 39.56 | 38.79 | 39.52 | 35,733 | +0.71(+1.84%) |
Jul 16, 2008 | 38.45 | 38.90 | 38.45 | 38.81 | 20,868 | +0.11(+0.28%) |
Jul 15, 2008 | 38.26 | 38.88 | 37.92 | 38.70 | 13,603 | -0.14(-0.37%) |
Jul 14, 2008 | 39.03 | 39.04 | 38.76 | 38.84 | 10,735 | -0.07(-0.19%) |
Jul 11, 2008 | 39.01 | 39.12 | 38.38 | 38.92 | 74,729 | -0.71(-1.78%) |
Jul 10, 2008 | 39.88 | 39.88 | 39.08 | 39.62 | 41,573 | -0.24(-0.61%) |
Jul 09, 2008 | 40.09 | 40.46 | 39.80 | 39.87 | 96,670 | -0.02(-0.05%) |
Jul 08, 2008 | 38.81 | 39.88 | 38.81 | 39.88 | 38,926 | +0.81(+2.08%) |
Jul 07, 2008 | 39.12 | 39.48 | 38.52 | 39.07 | 126,348 | +0.08(+0.21%) |
Jul 04, 2008 | 40.06 | 40.06 | 38.70 | 38.99 | 30,895 | +0.00(+0.00%) |
Jul 03, 2008 | 40.06 | 40.06 | 38.70 | 38.99 | 30,895 | -1.08(-2.69%) |
Jul 02, 2008 | 40.64 | 40.92 | 40.06 | 40.06 | 12,013 | -0.15(-0.38%) |
Jul 01, 2008 | 40.25 | 40.50 | 39.87 | 40.22 | 8,724 | -0.33(-0.83%) |
Jun 30, 2008 | 40.66 | 41.23 | 40.55 | 40.55 | 46,319 | -0.18(-0.44%) |
Jun 27, 2008 | 40.87 | 41.10 | 40.72 | 40.73 | 31,417 | +0.04(+0.09%) |
Jun 26, 2008 | 41.48 | 41.50 | 40.70 | 40.70 | 81,125 | -0.55(-1.34%) |
Jun 25, 2008 | 40.79 | 41.59 | 40.79 | 41.25 | 55,986 | +0.52(+1.27%) |
Jun 24, 2008 | 40.71 | 41.10 | 40.68 | 40.73 | 41,950 | -0.23(-0.55%) |
Jun 23, 2008 | 41.24 | 41.35 | 40.93 | 40.96 | 27,882 | -0.15(-0.37%) |
Jun 20, 2008 | 41.38 | 41.75 | 41.01 | 41.11 | 38,850 | -0.64(-1.54%) |
Jun 19, 2008 | 41.21 | 41.98 | 41.06 | 41.76 | 520,530 | -1.21(-2.82%) |
Jun 18, 2008 | 43.39 | 43.43 | 42.96 | 42.97 | 109,346 | -0.50(-1.14%) |
Jun 17, 2008 | 44.19 | 44.19 | 43.47 | 43.47 | 36,607 | -0.43(-0.99%) |
Jun 16, 2008 | 45.24 | 45.24 | 43.65 | 43.90 | 11,277 | -0.43(-0.98%) |
Jun 13, 2008 | 43.81 | 44.52 | 43.75 | 44.33 | 7,096 | +0.45(+1.03%) |
Jun 12, 2008 | 43.95 | 44.32 | 43.82 | 43.88 | 149,112 | +0.02(+0.04%) |
Jun 11, 2008 | 44.35 | 44.41 | 43.80 | 43.86 | 246,579 | -0.79(-1.76%) |
Jun 10, 2008 | 44.77 | 44.93 | 44.61 | 44.65 | 16,739 | -0.32(-0.70%) |
Jun 09, 2008 | 45.34 | 45.34 | 44.82 | 44.97 | 60,677 | -0.50(-1.09%) |
Jun 06, 2008 | 46.33 | 46.33 | 45.46 | 45.46 | 127,153 | -1.17(-2.50%) |
Jun 05, 2008 | 46.02 | 46.63 | 45.85 | 46.63 | 48,258 | +0.72(+1.58%) |
Jun 04, 2008 | 45.50 | 46.10 | 45.50 | 45.91 | 77,926 | +0.27(+0.60%) |
Jun 03, 2008 | 45.78 | 45.84 | 45.36 | 45.63 | 142,509 | +0.04(+0.09%) |
Jun 02, 2008 | 45.96 | 46.10 | 45.29 | 45.59 | 65,966 | -0.54(-1.18%) |
May 30, 2008 | 46.38 | 46.38 | 45.98 | 46.13 | 48,999 | -0.16(-0.35%) |
May 29, 2008 | 45.58 | 46.52 | 45.58 | 46.30 | 102,194 | +0.62(+1.37%) |
May 28, 2008 | 45.66 | 45.82 | 45.45 | 45.67 | 9,375 | +0.05(+0.12%) |
May 27, 2008 | 45.21 | 45.62 | 45.09 | 45.62 | 151,929 | +0.34(+0.76%) |
May 26, 2008 | 45.71 | 45.83 | 45.16 | 45.27 | 0 | +0.00(+0.00%) |
May 23, 2008 | 45.71 | 45.83 | 45.16 | 45.27 | 138,257 | -0.68(-1.48%) |
May 22, 2008 | 45.36 | 46.15 | 45.13 | 45.95 | 108,615 | +0.90(+1.99%) |
May 21, 2008 | 44.83 | 45.81 | 44.83 | 45.06 | 58,775 | +0.05(+0.10%) |
May 20, 2008 | 44.61 | 45.14 | 44.61 | 45.01 | 92,236 | +0.43(+0.97%) |
May 19, 2008 | 44.47 | 44.88 | 44.35 | 44.58 | 9,631 | +0.22(+0.50%) |
May 16, 2008 | 44.14 | 44.41 | 43.95 | 44.36 | 76,681 | +0.27(+0.62%) |
May 15, 2008 | 43.87 | 44.16 | 43.70 | 44.09 | 64,763 | -0.23(-0.51%) |
May 14, 2008 | 44.55 | 44.65 | 44.31 | 44.32 | 95,676 | -0.15(-0.35%) |
May 13, 2008 | 45.07 | 45.07 | 44.29 | 44.47 | 22,788 | -0.33(-0.75%) |
May 12, 2008 | 44.77 | 44.83 | 44.48 | 44.80 | 238,672 | +0.07(+0.16%) |
May 09, 2008 | 44.38 | 44.74 | 44.30 | 44.73 | 70,458 | +0.03(+0.06%) |
May 08, 2008 | 44.60 | 44.99 | 44.39 | 44.70 | 77,806 | +0.24(+0.55%) |
May 07, 2008 | 44.70 | 45.00 | 44.46 | 44.46 | 125,233 | -0.35(-0.79%) |
May 06, 2008 | 44.86 | 44.98 | 44.42 | 44.81 | 155,789 | -0.15(-0.34%) |
May 05, 2008 | 44.73 | 45.31 | 44.69 | 44.97 | 151,973 | +0.03(+0.06%) |
May 02, 2008 | 45.12 | 45.50 | 44.94 | 44.94 | 13,646 | -0.05(-0.12%) |
May 01, 2008 | 44.77 | 45.02 | 44.32 | 44.99 | 162,861 | +0.07(+0.16%) |
Apr 30, 2008 | 45.22 | 45.35 | 44.68 | 44.92 | 176,774 | -0.20(-0.44%) |
Apr 29, 2008 | 44.78 | 45.12 | 44.60 | 45.12 | 43,996 | -0.25(-0.56%) |
Apr 28, 2008 | 45.22 | 45.44 | 45.17 | 45.37 | 55,735 | +0.15(+0.34%) |
Apr 25, 2008 | 44.00 | 45.33 | 44.00 | 45.22 | 44,576 | +1.05(+2.37%) |
Apr 24, 2008 | 45.07 | 45.07 | 43.68 | 44.17 | 183,106 | -0.39(-0.87%) |
Apr 23, 2008 | 43.19 | 44.70 | 43.09 | 44.56 | 141,853 | +1.51(+3.51%) |
Apr 22, 2008 | 43.23 | 43.55 | 42.95 | 43.05 | 222,612 | -1.16(-2.62%) |
Apr 21, 2008 | 44.07 | 44.36 | 44.05 | 44.21 | 74,256 | +0.14(+0.31%) |
Apr 18, 2008 | 44.05 | 44.26 | 43.87 | 44.07 | 47,614 | +0.42(+0.95%) |
Apr 17, 2008 | 43.58 | 43.78 | 43.16 | 43.66 | 17,430 | +0.07(+0.17%) |
Apr 16, 2008 | 43.68 | 43.86 | 43.38 | 43.58 | 68,259 | +0.01(+0.02%) |
Apr 15, 2008 | 42.78 | 43.85 | 42.78 | 43.57 | 127,259 | +0.59(+1.37%) |
Apr 14, 2008 | 42.94 | 43.00 | 42.70 | 42.99 | 20,622 | -0.02(-0.04%) |
Apr 11, 2008 | 43.28 | 43.82 | 42.97 | 43.00 | 21,561 | -0.79(-1.80%) |
Apr 10, 2008 | 43.73 | 43.96 | 43.70 | 43.79 | 8,735 | +0.05(+0.10%) |
Apr 09, 2008 | 44.09 | 44.15 | 43.63 | 43.75 | 120,965 | -0.32(-0.72%) |
Apr 08, 2008 | 43.25 | 44.27 | 43.25 | 44.06 | 127,046 | +0.52(+1.18%) |
Apr 07, 2008 | 42.96 | 43.87 | 42.96 | 43.55 | 30,849 | -0.05(-0.10%) |
Apr 04, 2008 | 43.68 | 43.80 | 43.38 | 43.59 | 9,704 | -0.07(-0.17%) |
Apr 03, 2008 | 43.41 | 43.98 | 43.41 | 43.66 | 69,328 | -0.24(-0.54%) |
Apr 02, 2008 | 44.01 | 44.49 | 43.82 | 43.90 | 143,632 | -0.42(-0.94%) |
Apr 01, 2008 | 42.52 | 44.34 | 42.52 | 44.32 | 37,238 | +1.75(+4.12%) |
Mar 31, 2008 | 42.51 | 42.87 | 42.51 | 42.56 | 38,368 | +0.03(+0.06%) |
Mar 28, 2008 | 42.90 | 43.13 | 42.51 | 42.53 | 52,079 | -0.35(-0.82%) |
Mar 27, 2008 | 42.89 | 43.15 | 42.76 | 42.89 | 12,295 | +0.22(+0.51%) |
Mar 26, 2008 | 42.99 | 43.00 | 42.57 | 42.67 | 16,143 | -0.66(-1.52%) |
Mar 25, 2008 | 43.05 | 43.40 | 42.90 | 43.33 | 22,815 | +0.29(+0.67%) |
Mar 24, 2008 | 42.47 | 43.22 | 42.47 | 43.04 | 171,164 | +0.32(+0.74%) |
Mar 21, 2008 | 42.32 | 42.79 | 38.86 | 42.72 | 106,148 | +0.00(+0.00%) |
Mar 20, 2008 | 42.32 | 42.79 | 38.86 | 42.72 | 106,148 | +0.27(+0.64%) |
Mar 19, 2008 | 42.39 | 43.50 | 42.39 | 42.45 | 250,886 | -0.11(-0.25%) |
Mar 18, 2008 | 42.32 | 42.76 | 41.63 | 42.56 | 63,866 | +0.66(+1.58%) |
Mar 17, 2008 | 43.02 | 43.02 | 40.70 | 41.90 | 133,901 | -0.99(-2.32%) |
Mar 14, 2008 | 43.41 | 43.65 | 42.52 | 42.89 | 535,543 | -0.68(-1.56%) |
Mar 13, 2008 | 42.23 | 43.77 | 42.23 | 43.57 | 351,266 | +0.54(+1.26%) |
Mar 12, 2008 | 41.23 | 43.69 | 41.23 | 43.03 | 476,165 | -0.31(-0.71%) |
Mar 11, 2008 | 47.03 | 47.03 | 42.61 | 43.34 | 995,537 | -4.32(-9.07%) |
Mar 10, 2008 | 47.37 | 48.17 | 47.37 | 47.66 | 50,898 | -0.13(-0.26%) |
Mar 07, 2008 | 47.82 | 48.56 | 47.62 | 47.79 | 131,635 | -0.91(-1.88%) |
Mar 06, 2008 | 49.97 | 49.97 | 48.68 | 48.70 | 212,960 | -1.27(-2.53%) |
Mar 05, 2008 | 49.87 | 50.16 | 49.37 | 49.97 | 150,598 | +0.47(+0.95%) |
Mar 04, 2008 | 49.17 | 49.78 | 49.17 | 49.50 | 39,969 | -0.11(-0.22%) |
Mar 03, 2008 | 49.36 | 49.62 | 49.15 | 49.61 | 132,243 | +0.02(+0.04%) |
Feb 29, 2008 | 51.10 | 51.10 | 49.53 | 49.59 | 87,110 | -1.56(-3.04%) |
Feb 28, 2008 | 51.32 | 51.62 | 51.03 | 51.14 | 67,540 | -0.77(-1.48%) |
Feb 27, 2008 | 51.92 | 52.47 | 51.73 | 51.91 | 34,608 | -0.06(-0.12%) |
Feb 26, 2008 | 51.88 | 52.17 | 51.65 | 51.98 | 17,912 | +0.03(+0.05%) |
Feb 25, 2008 | 51.53 | 52.07 | 51.20 | 51.95 | 262,248 | +0.33(+0.63%) |
Feb 22, 2008 | 52.02 | 52.07 | 50.99 | 51.62 | 276,428 | -0.15(-0.30%) |
Feb 21, 2008 | 52.45 | 52.55 | 51.76 | 51.78 | 221,806 | -0.66(-1.26%) |
Feb 20, 2008 | 50.74 | 52.47 | 50.74 | 52.44 | 31,844 | +0.12(+0.22%) |
Feb 19, 2008 | 53.07 | 53.07 | 52.23 | 52.32 | 131,690 | +0.45(+0.87%) |
Feb 18, 2008 | 49.74 | 51.93 | 49.74 | 51.87 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 49.74 | 51.93 | 49.74 | 51.87 | 90,384 | +0.71(+1.38%) |
Feb 14, 2008 | 51.23 | 51.58 | 50.99 | 51.16 | 247,840 | -0.57(-1.10%) |
Feb 13, 2008 | 51.14 | 51.81 | 50.90 | 51.73 | 642,629 | -0.31(-0.59%) |
Feb 12, 2008 | 50.65 | 52.26 | 50.65 | 52.04 | 235,542 | +0.33(+0.65%) |
Feb 11, 2008 | 51.32 | 52.02 | 50.96 | 51.70 | 864,834 | -0.46(-0.88%) |
Feb 08, 2008 | 52.39 | 52.39 | 51.92 | 52.17 | 373,540 | -0.52(-1.00%) |
Feb 07, 2008 | 52.64 | 53.02 | 52.23 | 52.69 | 75,081 | -0.18(-0.34%) |
Feb 06, 2008 | 53.05 | 53.36 | 52.82 | 52.87 | 17,801 | -0.03(-0.05%) |
Feb 05, 2008 | 52.91 | 53.45 | 52.70 | 52.90 | 118,864 | -0.51(-0.95%) |
Feb 04, 2008 | 53.81 | 53.84 | 53.31 | 53.40 | 138,988 | -0.43(-0.81%) |