Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 35.12 | 37.91 | 34.88 | 37.25 | 2,668,861 | +2.28(+6.52%) |
Mar 30, 2009 | 35.00 | 35.23 | 34.35 | 34.97 | 825,413 | -1.03(-2.86%) |
Mar 26, 2009 | 35.31 | 36.00 | 34.73 | 36.00 | 1,472,627 | +0.97(+2.77%) |
Mar 25, 2009 | 34.59 | 35.86 | 34.25 | 35.03 | 2,142,576 | +0.51(+1.47%) |
Mar 24, 2009 | 33.50 | 34.90 | 32.79 | 34.52 | 1,881,944 | +0.86(+2.57%) |
Mar 23, 2009 | 32.83 | 33.68 | 32.77 | 33.66 | 1,729,535 | +1.62(+5.05%) |
Mar 20, 2009 | 33.30 | 33.59 | 31.96 | 32.04 | 1,465,568 | -1.30(-3.90%) |
Mar 19, 2009 | 33.12 | 33.77 | 32.89 | 33.34 | 1,528,298 | +0.43(+1.30%) |
Mar 18, 2009 | 31.28 | 33.00 | 30.91 | 32.92 | 1,637,764 | +1.62(+5.19%) |
Mar 17, 2009 | 31.89 | 31.89 | 29.67 | 31.29 | 3,597,332 | +2.25(+7.75%) |
Mar 16, 2009 | 29.12 | 29.28 | 27.90 | 29.04 | 1,794,894 | +0.01(+0.05%) |
Mar 13, 2009 | 28.08 | 29.03 | 27.84 | 29.03 | 0 | +0.86(+3.07%) |
Mar 12, 2009 | 27.75 | 28.24 | 27.20 | 28.16 | 1,253,504 | +0.52(+1.89%) |
Mar 11, 2009 | 27.94 | 27.94 | 26.79 | 27.64 | 2,076,326 | -0.16(-0.56%) |
Mar 10, 2009 | 27.19 | 27.91 | 26.86 | 27.80 | 1,619,659 | +1.15(+4.31%) |
Mar 09, 2009 | 27.12 | 27.50 | 26.50 | 26.65 | 1,166,485 | -0.83(-3.04%) |
Mar 06, 2009 | 27.64 | 27.98 | 26.67 | 27.48 | 0 | +0.13(+0.49%) |
Mar 05, 2009 | 27.12 | 27.77 | 26.92 | 27.35 | 1,159,664 | -0.28(-1.02%) |
Mar 04, 2009 | 27.65 | 28.19 | 27.18 | 27.63 | 750,327 | -0.26(-0.94%) |
Mar 02, 2009 | 29.97 | 29.97 | 27.38 | 27.89 | 931,967 | -0.83(-2.88%) |
Feb 27, 2009 | 28.78 | 29.32 | 28.38 | 28.72 | 0 | -0.30(-1.03%) |
Feb 26, 2009 | 30.20 | 31.80 | 28.79 | 29.02 | 901,586 | -0.78(-2.63%) |
Feb 25, 2009 | 29.93 | 30.38 | 28.42 | 29.80 | 785,324 | -0.39(-1.28%) |
Feb 24, 2009 | 27.83 | 30.22 | 27.57 | 30.19 | 1,286,757 | +2.70(+9.84%) |
Feb 23, 2009 | 28.69 | 29.20 | 27.39 | 27.48 | 738,016 | -1.21(-4.23%) |
Feb 20, 2009 | 29.44 | 29.81 | 28.36 | 28.70 | 0 | -1.31(-4.37%) |
Feb 19, 2009 | 30.49 | 30.95 | 29.53 | 30.01 | 1,141,246 | -0.39(-1.30%) |
Feb 18, 2009 | 31.39 | 31.91 | 30.21 | 30.40 | 956,015 | -0.94(-3.00%) |
Feb 17, 2009 | 36.09 | 32.11 | 30.35 | 31.34 | 1,156,079 | +0.22(+0.69%) |
Feb 13, 2009 | 31.77 | 32.33 | 31.13 | 31.13 | 434,022 | -0.71(-2.22%) |
Feb 12, 2009 | 30.65 | 31.98 | 30.65 | 31.83 | 584,094 | +0.53(+1.69%) |
Feb 11, 2009 | 31.48 | 31.66 | 30.87 | 31.31 | 265,270 | -0.05(-0.17%) |
Feb 10, 2009 | 31.57 | 32.51 | 31.25 | 31.36 | 698,821 | -0.51(-1.61%) |
Feb 09, 2009 | 31.47 | 32.19 | 31.29 | 31.87 | 694,162 | +0.41(+1.30%) |
Feb 06, 2009 | 30.79 | 31.55 | 30.49 | 31.46 | 640,973 | +0.78(+2.55%) |
Feb 05, 2009 | 30.73 | 30.99 | 30.32 | 30.68 | 690,540 | -0.01(-0.02%) |
Feb 04, 2009 | 30.57 | 31.27 | 30.19 | 30.69 | 1,426,639 | +0.66(+2.21%) |
Feb 03, 2009 | 30.47 | 30.47 | 29.80 | 30.02 | 779,184 | -0.36(-1.18%) |
Feb 02, 2009 | 29.12 | 30.57 | 29.12 | 30.38 | 707,579 | +0.72(+2.44%) |
Jan 30, 2009 | 29.93 | 30.42 | 29.19 | 29.66 | 0 | -0.32(-1.07%) |
Jan 29, 2009 | 29.96 | 30.36 | 29.77 | 29.98 | 543,311 | -0.61(-2.00%) |
Jan 28, 2009 | 30.25 | 30.95 | 29.88 | 30.59 | 658,559 | +0.86(+2.91%) |
Jan 27, 2009 | 30.32 | 30.39 | 29.41 | 29.73 | 1,193,323 | -0.49(-1.63%) |
Jan 26, 2009 | 29.74 | 31.13 | 29.74 | 30.22 | 585,001 | +0.21(+0.70%) |
Jan 23, 2009 | 30.25 | 30.94 | 29.70 | 30.01 | 898,778 | -0.63(-2.04%) |
Jan 22, 2009 | 31.19 | 31.24 | 30.21 | 30.63 | 733,748 | -1.06(-3.34%) |
Jan 21, 2009 | 30.55 | 31.76 | 30.38 | 31.69 | 640,055 | +1.68(+5.61%) |
Jan 20, 2009 | 31.50 | 31.86 | 29.92 | 30.01 | 1,117,505 | -1.91(-5.98%) |
Jan 16, 2009 | 31.89 | 33.53 | 30.92 | 31.92 | 0 | +0.55(+1.76%) |
Jan 15, 2009 | 30.86 | 31.75 | 30.31 | 31.37 | 745,645 | +0.42(+1.37%) |
Jan 14, 2009 | 32.04 | 32.04 | 30.71 | 30.94 | 1,013,790 | -1.26(-3.91%) |
Jan 13, 2009 | 31.33 | 32.37 | 31.33 | 32.20 | 1,041,941 | +0.13(+0.42%) |
Jan 12, 2009 | 31.97 | 32.48 | 31.45 | 32.07 | 1,052,761 | +0.01(+0.05%) |
Jan 09, 2009 | 32.69 | 32.87 | 31.59 | 32.05 | 1,504,851 | -0.92(-2.78%) |
Jan 08, 2009 | 32.87 | 33.29 | 32.36 | 32.97 | 802,145 | +0.13(+0.39%) |
Jan 07, 2009 | 33.62 | 33.73 | 32.18 | 32.84 | 1,080,789 | -1.36(-3.97%) |
Jan 06, 2009 | 33.55 | 36.33 | 33.37 | 34.20 | 1,581,900 | +0.60(+1.77%) |
Jan 05, 2009 | 33.74 | 34.00 | 33.03 | 33.60 | 890,589 | -0.38(-1.12%) |
Jan 02, 2009 | 32.79 | 34.28 | 32.25 | 33.98 | 0 | +1.01(+3.07%) |
Jan 01, 2009 | 33.68 | 33.68 | 32.01 | 32.97 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 33.68 | 33.68 | 32.01 | 32.97 | 1,102,821 | +0.55(+1.70%) |
Dec 30, 2008 | 31.20 | 32.74 | 31.20 | 32.42 | 641,989 | +1.38(+4.44%) |
Dec 29, 2008 | 31.72 | 31.83 | 30.80 | 31.04 | 815,943 | -0.66(-2.09%) |
Dec 26, 2008 | 31.54 | 31.79 | 31.10 | 31.70 | 0 | +0.31(+1.00%) |
Dec 24, 2008 | 31.78 | 32.03 | 31.25 | 31.39 | 463,562 | -0.61(-1.91%) |
Dec 23, 2008 | 33.67 | 33.79 | 31.90 | 32.00 | 959,072 | -0.77(-2.34%) |
Dec 22, 2008 | 32.99 | 33.02 | 32.10 | 32.77 | 1,298,274 | -0.21(-0.63%) |
Dec 19, 2008 | 31.37 | 34.14 | 31.23 | 32.97 | 1,946,770 | +1.50(+4.76%) |
Dec 18, 2008 | 31.50 | 32.03 | 30.93 | 31.48 | 1,451,008 | +0.42(+1.34%) |
Dec 17, 2008 | 29.76 | 32.11 | 28.92 | 31.06 | 1,869,062 | +1.29(+4.33%) |
Dec 16, 2008 | 30.22 | 30.50 | 28.50 | 29.77 | 3,179,825 | +3.17(+11.90%) |
Dec 15, 2008 | 27.33 | 27.50 | 25.51 | 26.60 | 1,618,731 | -0.80(-2.94%) |
Dec 12, 2008 | 26.83 | 27.49 | 25.95 | 27.41 | 0 | +0.12(+0.44%) |
Dec 11, 2008 | 28.32 | 29.06 | 26.91 | 27.29 | 1,190,868 | -1.30(-4.54%) |
Dec 10, 2008 | 28.79 | 29.74 | 28.44 | 28.59 | 1,218,933 | -0.04(-0.13%) |
Dec 09, 2008 | 28.55 | 29.64 | 28.13 | 28.62 | 1,117,776 | -0.29(-1.01%) |
Dec 08, 2008 | 27.49 | 29.19 | 27.43 | 28.91 | 1,548,549 | +2.09(+7.78%) |
Dec 05, 2008 | 26.83 | 27.01 | 24.97 | 26.83 | 0 | -0.19(-0.72%) |
Dec 04, 2008 | 28.99 | 29.25 | 26.49 | 27.02 | 1,196,347 | -2.16(-7.41%) |
Dec 03, 2008 | 27.79 | 29.33 | 27.46 | 29.18 | 1,123,537 | +1.09(+3.87%) |
Dec 02, 2008 | 27.33 | 28.25 | 26.70 | 28.09 | 912,645 | +1.53(+5.75%) |
Dec 01, 2008 | 29.14 | 29.29 | 26.57 | 26.57 | 1,028,683 | -3.24(-10.88%) |
Nov 28, 2008 | 29.11 | 29.81 | 28.50 | 29.81 | 252,237 | +0.60(+2.04%) |
Nov 26, 2008 | 28.03 | 29.32 | 27.11 | 29.21 | 706,493 | +1.33(+4.78%) |
Nov 25, 2008 | 27.68 | 27.93 | 26.87 | 27.88 | 1,147,676 | +0.39(+1.41%) |
Nov 24, 2008 | 26.04 | 27.75 | 25.60 | 27.49 | 1,193,377 | +2.08(+8.18%) |
Nov 21, 2008 | 25.14 | 25.41 | 23.21 | 25.41 | 1,145,793 | +0.69(+2.77%) |
Nov 20, 2008 | 26.48 | 26.83 | 24.67 | 24.73 | 1,666,816 | -1.97(-7.40%) |
Nov 19, 2008 | 26.87 | 28.26 | 25.84 | 26.70 | 1,361,573 | -0.22(-0.80%) |
Nov 18, 2008 | 27.68 | 27.92 | 26.04 | 26.92 | 1,010,019 | -0.58(-2.11%) |
Nov 17, 2008 | 28.27 | 28.44 | 27.07 | 27.50 | 1,316,916 | -0.95(-3.35%) |
Nov 14, 2008 | 28.51 | 30.09 | 27.04 | 28.45 | 0 | +0.77(+2.80%) |
Nov 13, 2008 | 25.44 | 27.68 | 24.92 | 27.68 | 1,306,400 | +2.35(+9.30%) |
Nov 12, 2008 | 25.64 | 25.98 | 25.20 | 25.32 | 1,017,907 | -0.68(-2.61%) |
Nov 11, 2008 | 26.69 | 26.69 | 25.73 | 26.00 | 1,260,655 | -1.02(-3.78%) |
Nov 10, 2008 | 27.97 | 28.12 | 26.73 | 27.02 | 487,663 | -0.48(-1.73%) |
Nov 07, 2008 | 27.19 | 27.97 | 27.01 | 27.50 | 0 | +0.56(+2.07%) |
Nov 06, 2008 | 28.24 | 28.82 | 26.83 | 26.94 | 768,755 | -1.30(-4.62%) |
Nov 05, 2008 | 29.86 | 30.70 | 28.06 | 28.24 | 1,038,139 | -1.61(-5.39%) |
Nov 04, 2008 | 29.83 | 30.60 | 29.37 | 29.85 | 828,942 | +0.56(+1.91%) |
Nov 03, 2008 | 29.01 | 29.87 | 28.88 | 29.29 | 1,243,417 | +0.39(+1.34%) |
Oct 31, 2008 | 28.55 | 29.30 | 28.26 | 28.91 | 1,232,542 | +0.64(+2.27%) |
Oct 30, 2008 | 28.12 | 29.79 | 27.45 | 28.27 | 1,265,737 | +0.80(+2.90%) |
Oct 29, 2008 | 28.72 | 28.72 | 26.86 | 27.47 | 1,701,569 | -0.02(-0.08%) |
Oct 28, 2008 | 26.08 | 27.58 | 25.07 | 27.49 | 1,555,112 | +2.09(+8.25%) |
Oct 27, 2008 | 26.21 | 26.78 | 25.40 | 25.40 | 1,191,383 | -1.28(-4.80%) |
Oct 24, 2008 | 25.16 | 27.36 | 23.85 | 26.68 | 1,447,290 | -0.63(-2.32%) |
Oct 23, 2008 | 28.94 | 29.23 | 26.78 | 27.31 | 1,964,000 | -1.52(-5.27%) |
Oct 22, 2008 | 29.48 | 29.48 | 28.29 | 28.83 | 1,612,424 | -0.92(-3.11%) |
Oct 21, 2008 | 30.90 | 31.97 | 29.56 | 29.76 | 1,512,479 | -1.71(-5.45%) |
Oct 20, 2008 | 31.67 | 31.89 | 30.45 | 31.47 | 1,261,128 | +0.28(+0.91%) |
Oct 17, 2008 | 30.61 | 32.94 | 30.08 | 31.19 | 0 | -0.22(-0.71%) |
Oct 16, 2008 | 30.58 | 31.74 | 29.20 | 31.41 | 1,631,860 | +0.87(+2.85%) |
Oct 15, 2008 | 34.55 | 34.55 | 30.54 | 30.54 | 1,316,488 | -3.79(-11.03%) |
Oct 14, 2008 | 37.05 | 37.49 | 33.50 | 34.32 | 1,545,609 | -1.45(-4.04%) |
Oct 13, 2008 | 33.66 | 35.77 | 33.16 | 35.77 | 1,365,931 | +3.71(+11.58%) |
Oct 10, 2008 | 29.74 | 33.32 | 28.88 | 32.06 | 0 | +0.83(+2.67%) |
Oct 09, 2008 | 33.34 | 33.66 | 30.88 | 31.22 | 1,597,728 | -1.99(-5.99%) |
Oct 08, 2008 | 32.32 | 34.48 | 31.77 | 33.21 | 1,903,958 | +0.82(+2.53%) |
Oct 07, 2008 | 34.94 | 35.22 | 32.36 | 32.39 | 1,782,526 | -1.86(-5.42%) |
Oct 06, 2008 | 34.84 | 34.97 | 32.90 | 34.25 | 1,935,598 | -1.24(-3.49%) |
Oct 03, 2008 | 37.33 | 37.37 | 35.44 | 35.49 | 0 | -1.21(-3.31%) |
Oct 02, 2008 | 38.02 | 38.15 | 36.41 | 36.70 | 1,371,961 | -1.34(-3.53%) |
Oct 01, 2008 | 38.75 | 38.75 | 37.57 | 38.04 | 976,968 | -0.89(-2.30%) |
Sep 30, 2008 | 37.42 | 39.34 | 37.26 | 38.94 | 1,136,013 | +1.68(+4.50%) |
Sep 29, 2008 | 39.50 | 39.52 | 37.10 | 37.26 | 2,176,055 | -2.73(-6.84%) |
Sep 26, 2008 | 39.44 | 40.20 | 39.31 | 39.99 | 0 | -0.25(-0.63%) |
Sep 25, 2008 | 39.99 | 40.81 | 39.31 | 40.25 | 938,009 | +0.72(+1.83%) |
Sep 24, 2008 | 40.55 | 40.87 | 39.12 | 39.52 | 1,123,046 | -0.88(-2.18%) |
Sep 23, 2008 | 40.29 | 41.36 | 39.23 | 40.40 | 2,225,842 | +0.86(+2.19%) |
Sep 22, 2008 | 41.66 | 41.71 | 39.50 | 39.54 | 1,317,428 | -2.56(-6.09%) |
Sep 19, 2008 | 44.24 | 46.32 | 37.88 | 42.10 | 0 | +2.27(+5.71%) |
Sep 18, 2008 | 39.37 | 40.12 | 37.08 | 39.83 | 2,057,570 | +1.27(+3.31%) |
Sep 17, 2008 | 40.27 | 40.49 | 38.44 | 38.56 | 2,581,236 | -1.68(-4.19%) |
Sep 16, 2008 | 39.67 | 40.53 | 37.67 | 40.24 | 6,333,707 | -0.15(-0.37%) |
Sep 15, 2008 | 40.99 | 42.56 | 39.15 | 40.39 | 3,141,126 | -2.35(-5.51%) |
Sep 12, 2008 | 43.78 | 43.95 | 42.49 | 42.74 | 0 | -1.32(-2.99%) |
Sep 11, 2008 | 45.04 | 45.34 | 42.87 | 44.06 | 1,023,319 | -0.78(-1.74%) |
Sep 10, 2008 | 44.64 | 45.34 | 44.26 | 44.85 | 839,875 | +0.55(+1.24%) |
Sep 09, 2008 | 45.27 | 46.80 | 44.15 | 44.29 | 1,002,742 | -0.75(-1.67%) |
Sep 08, 2008 | 44.25 | 45.80 | 44.25 | 45.05 | 1,025,297 | +1.88(+4.35%) |
Sep 05, 2008 | 43.99 | 43.99 | 42.59 | 43.17 | 0 | -0.77(-1.75%) |
Sep 04, 2008 | 45.61 | 45.77 | 43.69 | 43.94 | 1,743,167 | -2.33(-5.04%) |
Sep 03, 2008 | 47.20 | 48.24 | 46.27 | 46.27 | 919,586 | -1.12(-2.36%) |
Sep 02, 2008 | 47.32 | 48.44 | 47.04 | 47.39 | 387,109 | +0.66(+1.40%) |
Aug 29, 2008 | 46.99 | 47.28 | 46.63 | 46.73 | 0 | -0.58(-1.23%) |
Aug 28, 2008 | 47.27 | 47.69 | 47.08 | 47.31 | 540,320 | +0.19(+0.40%) |
Aug 27, 2008 | 46.72 | 47.49 | 46.67 | 47.13 | 458,832 | +0.57(+1.22%) |
Aug 26, 2008 | 46.12 | 46.95 | 45.95 | 46.56 | 382,429 | +0.54(+1.17%) |
Aug 25, 2008 | 47.95 | 48.06 | 45.98 | 46.02 | 425,748 | -1.67(-3.50%) |
Aug 22, 2008 | 47.50 | 47.69 | 46.87 | 47.69 | 0 | +0.49(+1.04%) |
Aug 21, 2008 | 46.66 | 47.65 | 46.49 | 47.20 | 643,435 | +0.25(+0.54%) |
Aug 20, 2008 | 47.72 | 47.78 | 46.66 | 46.95 | 610,947 | -0.76(-1.59%) |
Aug 19, 2008 | 48.34 | 48.54 | 47.26 | 47.71 | 1,024,472 | -1.07(-2.18%) |
Aug 18, 2008 | 49.73 | 50.06 | 48.56 | 48.77 | 592,968 | -0.78(-1.56%) |
Aug 15, 2008 | 49.26 | 50.52 | 48.92 | 49.55 | 0 | +0.61(+1.25%) |
Aug 14, 2008 | 46.98 | 49.18 | 46.98 | 48.94 | 897,418 | +1.19(+2.50%) |
Aug 13, 2008 | 47.89 | 47.98 | 46.90 | 47.74 | 1,018,460 | +0.33(+0.69%) |
Aug 12, 2008 | 47.45 | 47.88 | 47.10 | 47.42 | 991,793 | -0.22(-0.45%) |
Aug 11, 2008 | 47.04 | 47.98 | 46.23 | 47.63 | 559,584 | +0.41(+0.87%) |
Aug 08, 2008 | 45.66 | 47.36 | 45.66 | 47.22 | 840,644 | +1.56(+3.43%) |
Aug 07, 2008 | 44.60 | 45.68 | 44.35 | 45.66 | 612,278 | +0.80(+1.78%) |
Aug 06, 2008 | 43.58 | 44.86 | 43.22 | 44.86 | 525,357 | +1.07(+2.43%) |
Aug 05, 2008 | 43.21 | 43.96 | 43.10 | 43.79 | 344,273 | +0.77(+1.78%) |
Aug 04, 2008 | 43.29 | 43.29 | 42.67 | 43.03 | 479,121 | -0.53(-1.21%) |
Aug 01, 2008 | 43.14 | 43.93 | 42.49 | 43.56 | 396,853 | +0.58(+1.35%) |
Jul 31, 2008 | 42.98 | 43.55 | 42.54 | 42.98 | 415,805 | -0.63(-1.45%) |
Jul 30, 2008 | 43.92 | 44.01 | 42.97 | 43.61 | 487,025 | +0.43(+1.00%) |
Jul 29, 2008 | 43.18 | 43.27 | 41.40 | 43.18 | 653,060 | +1.74(+4.19%) |
Jul 28, 2008 | 42.69 | 43.05 | 40.96 | 41.44 | 596,107 | -1.16(-2.73%) |
Jul 25, 2008 | 42.74 | 43.20 | 42.24 | 42.60 | 365,566 | -0.27(-0.63%) |
Jul 24, 2008 | 43.93 | 43.93 | 42.80 | 42.87 | 439,442 | -0.72(-1.66%) |
Jul 23, 2008 | 43.10 | 44.69 | 43.10 | 43.59 | 557,680 | +0.44(+1.02%) |
Jul 22, 2008 | 42.16 | 43.19 | 41.67 | 43.15 | 328,126 | +0.86(+2.04%) |
Jul 21, 2008 | 42.91 | 43.15 | 41.82 | 42.29 | 259,855 | -0.21(-0.49%) |
Jul 18, 2008 | 42.60 | 42.99 | 42.41 | 42.50 | 323,982 | -0.09(-0.21%) |
Jul 17, 2008 | 41.88 | 42.78 | 40.73 | 42.59 | 688,064 | +0.83(+2.00%) |
Jul 16, 2008 | 40.64 | 41.82 | 40.24 | 41.75 | 388,787 | +1.36(+3.36%) |
Jul 15, 2008 | 40.52 | 41.15 | 39.31 | 40.40 | 621,622 | -0.12(-0.29%) |
Jul 14, 2008 | 40.90 | 41.16 | 40.23 | 40.52 | 844,617 | +0.07(+0.17%) |
Jul 11, 2008 | 39.99 | 40.99 | 39.69 | 40.45 | 577,246 | -0.54(-1.31%) |
Jul 10, 2008 | 41.59 | 42.11 | 40.62 | 40.99 | 528,368 | -0.48(-1.15%) |
Jul 09, 2008 | 42.55 | 42.91 | 41.34 | 41.46 | 610,357 | -0.79(-1.87%) |
Jul 08, 2008 | 40.84 | 42.39 | 39.36 | 42.25 | 1,060,810 | +1.47(+3.60%) |
Jul 07, 2008 | 42.27 | 43.17 | 40.67 | 40.78 | 1,062,693 | -1.05(-2.51%) |
Jul 04, 2008 | 42.86 | 43.37 | 41.53 | 41.84 | 818,287 | +0.00(+0.00%) |
Jul 03, 2008 | 42.86 | 43.37 | 41.53 | 41.84 | 818,287 | -0.65(-1.53%) |
Jul 02, 2008 | 41.96 | 42.69 | 41.92 | 42.48 | 1,202,607 | +0.64(+1.53%) |
Jul 01, 2008 | 41.66 | 42.13 | 40.90 | 41.84 | 1,558,612 | -0.16(-0.37%) |
Jun 30, 2008 | 42.27 | 42.99 | 41.67 | 42.00 | 927,211 | -0.93(-2.17%) |
Jun 27, 2008 | 43.23 | 43.36 | 42.19 | 42.93 | 1,508,276 | -0.43(-1.00%) |
Jun 26, 2008 | 45.38 | 45.38 | 43.18 | 43.36 | 1,134,392 | -2.18(-4.78%) |
Jun 25, 2008 | 45.52 | 46.13 | 45.14 | 45.54 | 573,966 | +0.27(+0.59%) |
Jun 24, 2008 | 46.73 | 46.84 | 44.92 | 45.27 | 1,292,961 | -1.77(-3.77%) |
Jun 23, 2008 | 47.64 | 48.52 | 46.79 | 47.04 | 1,168,727 | -0.77(-1.62%) |
Jun 20, 2008 | 48.83 | 49.18 | 47.16 | 47.82 | 1,204,635 | -1.65(-3.33%) |
Jun 19, 2008 | 48.21 | 49.68 | 47.39 | 49.47 | 935,191 | +1.48(+3.07%) |
Jun 18, 2008 | 49.40 | 49.40 | 47.27 | 47.99 | 961,470 | -1.52(-3.07%) |
Jun 17, 2008 | 48.66 | 50.64 | 48.44 | 49.51 | 1,733,265 | +1.13(+2.33%) |
Jun 16, 2008 | 46.87 | 48.92 | 46.87 | 48.39 | 980,900 | +1.31(+2.79%) |
Jun 13, 2008 | 46.27 | 47.07 | 46.11 | 47.07 | 531,377 | +1.02(+2.22%) |
Jun 12, 2008 | 45.98 | 46.75 | 45.58 | 46.05 | 378,958 | +0.08(+0.18%) |
Jun 11, 2008 | 46.54 | 46.81 | 45.90 | 45.97 | 418,084 | -0.93(-1.99%) |
Jun 10, 2008 | 46.83 | 47.29 | 46.53 | 46.90 | 402,598 | -0.77(-1.63%) |
Jun 09, 2008 | 47.69 | 47.87 | 47.07 | 47.68 | 484,868 | +0.14(+0.30%) |
Jun 06, 2008 | 48.36 | 48.36 | 47.33 | 47.54 | 308,279 | -1.10(-2.27%) |
Jun 05, 2008 | 47.88 | 48.64 | 47.63 | 48.64 | 343,868 | +0.75(+1.57%) |
Jun 04, 2008 | 45.99 | 48.15 | 45.84 | 47.89 | 612,783 | +1.69(+3.66%) |
Jun 03, 2008 | 46.60 | 46.92 | 45.93 | 46.19 | 658,332 | -0.50(-1.07%) |
Jun 02, 2008 | 47.89 | 47.89 | 46.63 | 46.69 | 725,343 | -1.53(-3.17%) |
May 30, 2008 | 47.92 | 48.47 | 47.55 | 48.22 | 566,709 | +0.26(+0.54%) |
May 29, 2008 | 47.44 | 48.59 | 47.25 | 47.96 | 382,638 | +0.66(+1.40%) |
May 28, 2008 | 47.29 | 48.20 | 46.71 | 47.30 | 702,624 | +0.39(+0.84%) |
May 27, 2008 | 44.97 | 46.98 | 44.97 | 46.90 | 395,403 | +1.71(+3.78%) |
May 26, 2008 | 46.28 | 46.38 | 44.96 | 45.20 | 0 | +0.00(+0.00%) |
May 23, 2008 | 46.28 | 46.38 | 44.96 | 45.20 | 492,061 | -1.22(-2.63%) |
May 22, 2008 | 46.57 | 46.57 | 45.38 | 46.42 | 365,359 | +0.22(+0.47%) |
May 21, 2008 | 46.08 | 46.96 | 45.78 | 46.20 | 651,828 | -0.06(-0.13%) |
May 20, 2008 | 46.95 | 47.16 | 45.90 | 46.26 | 622,482 | -1.19(-2.51%) |
May 19, 2008 | 47.99 | 48.31 | 47.07 | 47.45 | 352,109 | -0.33(-0.69%) |
May 16, 2008 | 48.42 | 48.42 | 47.36 | 47.78 | 677,533 | -0.28(-0.59%) |
May 15, 2008 | 46.09 | 48.25 | 45.95 | 48.06 | 988,955 | +2.14(+4.66%) |
May 14, 2008 | 46.17 | 46.71 | 45.59 | 45.93 | 319,155 | +0.04(+0.10%) |
May 13, 2008 | 45.77 | 46.22 | 45.32 | 45.88 | 203,962 | -0.04(-0.10%) |
May 12, 2008 | 44.52 | 46.34 | 44.34 | 45.93 | 505,954 | +1.19(+2.67%) |
May 09, 2008 | 44.22 | 45.14 | 43.77 | 44.73 | 201,329 | +0.07(+0.17%) |
May 08, 2008 | 44.76 | 45.07 | 43.87 | 44.66 | 566,997 | -0.11(-0.25%) |
May 07, 2008 | 46.11 | 46.22 | 44.75 | 44.77 | 316,521 | -1.09(-2.37%) |
May 06, 2008 | 45.56 | 45.99 | 45.11 | 45.86 | 554,123 | +0.16(+0.34%) |
May 05, 2008 | 44.56 | 46.07 | 44.97 | 45.70 | 284,232 | +0.28(+0.62%) |
May 02, 2008 | 46.06 | 46.54 | 44.99 | 45.42 | 368,719 | -0.66(-1.42%) |
May 01, 2008 | 44.53 | 46.23 | 44.44 | 46.08 | 639,314 | +1.34(+3.00%) |
Apr 30, 2008 | 44.97 | 45.41 | 44.38 | 44.73 | 398,980 | -0.04(-0.08%) |
Apr 29, 2008 | 45.46 | 45.46 | 43.85 | 44.77 | 616,891 | -0.48(-1.05%) |
Apr 28, 2008 | 46.06 | 46.11 | 44.52 | 45.25 | 808,547 | -0.58(-1.27%) |
Apr 25, 2008 | 45.64 | 45.86 | 44.68 | 45.83 | 540,200 | +0.46(+1.02%) |
Apr 24, 2008 | 43.06 | 45.88 | 43.03 | 45.37 | 673,175 | +1.19(+2.70%) |
Apr 23, 2008 | 43.67 | 44.44 | 43.59 | 44.17 | 696,375 | +0.59(+1.35%) |
Apr 22, 2008 | 43.41 | 43.70 | 42.82 | 43.59 | 735,742 | -0.28(-0.65%) |
Apr 21, 2008 | 44.21 | 44.50 | 42.83 | 43.87 | 997,041 | -0.28(-0.64%) |
Apr 18, 2008 | 42.65 | 44.42 | 42.28 | 44.15 | 1,203,619 | +2.21(+5.28%) |
Apr 17, 2008 | 41.17 | 42.13 | 41.08 | 41.94 | 988,355 | +0.60(+1.44%) |
Apr 16, 2008 | 39.79 | 41.36 | 39.61 | 41.34 | 1,112,570 | +1.75(+4.42%) |
Apr 15, 2008 | 38.41 | 39.60 | 38.41 | 39.59 | 752,762 | +1.18(+3.06%) |
Apr 14, 2008 | 38.93 | 39.16 | 38.23 | 38.41 | 961,452 | -0.77(-1.96%) |
Apr 11, 2008 | 40.24 | 40.24 | 38.85 | 39.18 | 918,421 | -0.77(-1.94%) |
Apr 10, 2008 | 39.31 | 40.03 | 38.49 | 39.96 | 803,363 | +0.41(+1.04%) |
Apr 09, 2008 | 40.95 | 40.95 | 39.18 | 39.55 | 734,417 | -1.10(-2.70%) |
Apr 08, 2008 | 40.55 | 41.02 | 40.03 | 40.64 | 690,298 | +0.16(+0.41%) |
Apr 07, 2008 | 40.58 | 40.77 | 40.31 | 40.48 | 549,120 | +0.12(+0.30%) |
Apr 04, 2008 | 40.79 | 40.84 | 39.88 | 40.36 | 543,523 | -0.47(-1.15%) |
Apr 03, 2008 | 40.74 | 41.06 | 40.07 | 40.83 | 919,763 | -0.49(-1.19%) |
Apr 02, 2008 | 41.65 | 41.94 | 40.94 | 41.32 | 725,723 | -0.10(-0.23%) |