Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 33.59 | 33.95 | 33.10 | 33.21 | 56,601 | -0.22(-0.65%) |
Apr 29, 2009 | 33.27 | 33.55 | 33.00 | 33.43 | 44,176 | +0.36(+1.10%) |
Apr 28, 2009 | 33.38 | 33.38 | 32.99 | 33.07 | 36,845 | -0.10(-0.29%) |
Apr 27, 2009 | 33.55 | 33.55 | 33.12 | 33.17 | 50,240 | +0.10(+0.29%) |
Apr 24, 2009 | 32.96 | 33.20 | 32.87 | 33.07 | 28,557 | +0.29(+0.89%) |
Apr 23, 2009 | 33.17 | 33.17 | 32.40 | 32.78 | 34,242 | -0.02(-0.07%) |
Apr 22, 2009 | 32.70 | 33.20 | 32.70 | 32.80 | 69,880 | -0.40(-1.20%) |
Apr 21, 2009 | 33.55 | 33.55 | 32.85 | 33.20 | 49,966 | -0.12(-0.36%) |
Apr 20, 2009 | 33.98 | 33.98 | 33.31 | 33.32 | 13,966 | -0.85(-2.48%) |
Apr 17, 2009 | 34.11 | 34.30 | 33.79 | 34.17 | 27,067 | +0.40(+1.20%) |
Apr 16, 2009 | 33.48 | 33.80 | 33.27 | 33.76 | 21,282 | +0.36(+1.06%) |
Apr 15, 2009 | 32.97 | 33.42 | 32.97 | 33.41 | 113,197 | +0.24(+0.73%) |
Apr 14, 2009 | 33.36 | 33.57 | 33.01 | 33.17 | 40,086 | -0.44(-1.32%) |
Apr 13, 2009 | 33.59 | 33.76 | 33.51 | 33.61 | 43,851 | +0.01(+0.02%) |
Apr 09, 2009 | 33.85 | 33.86 | 33.52 | 33.60 | 36,823 | +0.15(+0.46%) |
Apr 08, 2009 | 33.04 | 33.46 | 33.04 | 33.45 | 13,509 | +0.39(+1.17%) |
Apr 07, 2009 | 33.08 | 33.42 | 33.02 | 33.06 | 20,219 | -0.37(-1.12%) |
Apr 06, 2009 | 33.88 | 33.93 | 33.33 | 33.43 | 18,323 | -0.13(-0.40%) |
Apr 03, 2009 | 34.41 | 34.41 | 33.45 | 33.57 | 48,644 | -0.66(-1.92%) |
Apr 02, 2009 | 34.75 | 34.75 | 34.22 | 34.22 | 48,678 | +0.11(+0.31%) |
Apr 01, 2009 | 34.09 | 34.12 | 33.25 | 34.12 | 32,683 | +0.07(+0.21%) |
Mar 31, 2009 | 33.75 | 34.56 | 33.75 | 34.05 | 33,110 | +0.38(+1.13%) |
Mar 30, 2009 | 33.72 | 33.72 | 33.25 | 33.67 | 113,569 | -0.95(-2.73%) |
Mar 26, 2009 | 34.30 | 34.68 | 34.10 | 34.61 | 34,477 | +0.97(+2.89%) |
Mar 25, 2009 | 33.74 | 34.35 | 33.28 | 33.64 | 33,128 | -0.06(-0.18%) |
Mar 24, 2009 | 34.63 | 34.63 | 33.70 | 33.70 | 58,404 | -0.45(-1.32%) |
Mar 23, 2009 | 33.59 | 34.15 | 33.41 | 34.15 | 37,269 | +1.53(+4.68%) |
Mar 20, 2009 | 32.74 | 33.08 | 32.44 | 32.62 | 166,833 | +0.01(+0.02%) |
Mar 19, 2009 | 33.02 | 33.19 | 32.33 | 32.62 | 86,060 | -0.48(-1.44%) |
Mar 18, 2009 | 32.84 | 33.65 | 32.72 | 33.09 | 88,167 | +0.23(+0.69%) |
Mar 17, 2009 | 32.41 | 32.87 | 32.11 | 32.87 | 60,303 | +0.53(+1.62%) |
Mar 16, 2009 | 33.22 | 33.22 | 32.33 | 32.34 | 49,173 | -0.43(-1.31%) |
Mar 13, 2009 | 32.08 | 32.99 | 31.98 | 32.77 | 0 | +1.08(+3.40%) |
Mar 12, 2009 | 30.11 | 31.78 | 30.11 | 31.70 | 24,952 | +1.47(+4.86%) |
Mar 11, 2009 | 30.91 | 31.10 | 30.10 | 30.23 | 51,528 | -0.29(-0.95%) |
Mar 10, 2009 | 29.55 | 30.55 | 29.55 | 30.52 | 82,393 | +1.15(+3.91%) |
Mar 09, 2009 | 29.02 | 30.04 | 29.00 | 29.37 | 53,553 | +0.01(+0.03%) |
Mar 06, 2009 | 29.09 | 29.50 | 28.85 | 29.36 | 0 | +0.35(+1.20%) |
Mar 05, 2009 | 29.48 | 29.55 | 29.00 | 29.01 | 100,751 | -1.07(-3.57%) |
Mar 04, 2009 | 29.48 | 30.33 | 29.29 | 30.09 | 22,248 | +0.60(+2.05%) |
Mar 02, 2009 | 30.50 | 30.53 | 29.48 | 29.48 | 170,346 | -1.58(-5.09%) |
Feb 27, 2009 | 31.67 | 31.68 | 31.07 | 31.07 | 0 | -1.12(-3.49%) |
Feb 26, 2009 | 33.64 | 33.70 | 32.19 | 32.19 | 77,350 | -1.34(-4.00%) |
Feb 25, 2009 | 34.18 | 34.18 | 33.40 | 33.53 | 61,544 | -0.69(-2.03%) |
Feb 24, 2009 | 33.59 | 34.31 | 33.59 | 34.22 | 39,690 | +0.61(+1.83%) |
Feb 23, 2009 | 34.51 | 34.75 | 33.56 | 33.61 | 69,473 | -0.77(-2.23%) |
Feb 20, 2009 | 34.18 | 34.68 | 34.05 | 34.38 | 86,724 | -0.38(-1.09%) |
Feb 19, 2009 | 35.04 | 35.24 | 34.72 | 34.76 | 44,104 | -0.08(-0.23%) |
Feb 18, 2009 | 35.39 | 35.39 | 34.64 | 34.84 | 102,799 | -0.33(-0.94%) |
Feb 17, 2009 | 34.98 | 35.41 | 34.82 | 35.17 | 41,365 | -0.78(-2.16%) |
Feb 13, 2009 | 36.07 | 36.25 | 35.88 | 35.95 | 28,597 | -0.28(-0.78%) |
Feb 12, 2009 | 35.30 | 36.23 | 35.25 | 36.23 | 27,293 | +0.38(+1.06%) |
Feb 11, 2009 | 37.50 | 37.50 | 35.42 | 35.85 | 23,855 | +0.53(+1.51%) |
Feb 10, 2009 | 36.44 | 36.49 | 35.24 | 35.31 | 91,123 | -1.20(-3.28%) |
Feb 09, 2009 | 37.08 | 37.08 | 36.12 | 36.51 | 103,256 | -0.35(-0.94%) |
Feb 06, 2009 | 36.21 | 36.96 | 36.21 | 36.86 | 24,765 | +0.57(+1.56%) |
Feb 05, 2009 | 36.00 | 36.53 | 35.80 | 36.29 | 18,531 | +0.15(+0.40%) |
Feb 04, 2009 | 36.63 | 36.91 | 36.09 | 36.15 | 40,956 | -0.23(-0.62%) |
Feb 03, 2009 | 35.82 | 36.61 | 35.48 | 36.37 | 47,737 | +0.78(+2.18%) |
Feb 02, 2009 | 35.06 | 35.82 | 35.04 | 35.60 | 31,537 | +0.39(+1.10%) |
Jan 30, 2009 | 35.88 | 35.88 | 35.15 | 35.21 | 0 | -0.64(-1.78%) |
Jan 29, 2009 | 36.13 | 36.13 | 35.64 | 35.85 | 46,138 | -0.30(-0.83%) |
Jan 28, 2009 | 35.94 | 36.19 | 35.86 | 36.15 | 50,120 | +0.29(+0.81%) |
Jan 27, 2009 | 35.15 | 36.07 | 35.15 | 35.86 | 69,162 | +0.78(+2.23%) |
Jan 26, 2009 | 35.32 | 35.56 | 34.73 | 35.07 | 225,605 | -0.28(-0.80%) |
Jan 23, 2009 | 34.67 | 35.36 | 34.67 | 35.36 | 40,791 | +0.31(+0.88%) |
Jan 22, 2009 | 34.82 | 35.36 | 34.65 | 35.05 | 51,614 | -0.21(-0.60%) |
Jan 21, 2009 | 34.52 | 35.26 | 34.10 | 35.26 | 42,851 | +0.90(+2.63%) |
Jan 20, 2009 | 35.57 | 35.57 | 34.35 | 34.35 | 62,836 | -1.09(-3.08%) |
Jan 16, 2009 | 35.48 | 35.63 | 34.83 | 35.44 | 59,674 | +0.25(+0.71%) |
Jan 15, 2009 | 34.68 | 35.23 | 34.02 | 35.19 | 103,915 | +0.33(+0.95%) |
Jan 14, 2009 | 35.33 | 35.33 | 34.58 | 34.86 | 44,002 | -0.54(-1.53%) |
Jan 13, 2009 | 34.96 | 35.48 | 34.94 | 35.40 | 33,034 | +0.24(+0.69%) |
Jan 12, 2009 | 35.65 | 35.69 | 35.04 | 35.16 | 16,160 | -0.49(-1.38%) |
Jan 09, 2009 | 35.98 | 36.10 | 35.55 | 35.65 | 10,639 | -0.44(-1.23%) |
Jan 08, 2009 | 35.77 | 36.14 | 35.65 | 36.10 | 13,770 | +0.22(+0.61%) |
Jan 07, 2009 | 35.73 | 36.27 | 35.71 | 35.88 | 29,118 | -0.41(-1.14%) |
Jan 06, 2009 | 36.80 | 36.83 | 36.17 | 36.29 | 36,538 | -0.41(-1.12%) |
Jan 05, 2009 | 36.75 | 36.85 | 36.37 | 36.70 | 17,191 | -0.23(-0.63%) |
Jan 02, 2009 | 36.62 | 37.05 | 36.09 | 36.94 | 0 | +0.53(+1.46%) |
Jan 01, 2009 | 35.97 | 36.41 | 35.94 | 36.41 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 35.97 | 36.41 | 35.94 | 36.41 | 75,223 | +0.65(+1.81%) |
Dec 30, 2008 | 35.21 | 35.80 | 35.21 | 35.76 | 84,959 | +0.88(+2.52%) |
Dec 29, 2008 | 35.08 | 35.08 | 34.52 | 34.88 | 15,538 | -0.19(-0.53%) |
Dec 26, 2008 | 35.21 | 35.21 | 34.85 | 35.06 | 24,099 | +0.10(+0.28%) |
Dec 24, 2008 | 35.36 | 35.36 | 34.81 | 34.97 | 33,661 | +0.00(+0.00%) |
Dec 23, 2008 | 35.02 | 35.31 | 34.89 | 34.97 | 24,037 | +0.05(+0.14%) |
Dec 22, 2008 | 35.52 | 35.52 | 34.55 | 34.92 | 26,884 | -0.40(-1.14%) |
Dec 19, 2008 | 35.61 | 35.99 | 35.12 | 35.32 | 51,473 | +0.23(+0.64%) |
Dec 18, 2008 | 35.45 | 35.78 | 34.81 | 35.10 | 52,764 | -0.04(-0.11%) |
Dec 17, 2008 | 34.92 | 35.43 | 34.72 | 35.14 | 38,457 | -0.01(-0.02%) |
Dec 16, 2008 | 34.04 | 35.16 | 34.04 | 35.15 | 81,736 | +1.34(+3.97%) |
Dec 15, 2008 | 34.31 | 34.32 | 33.54 | 33.80 | 38,014 | -0.44(-1.30%) |
Dec 12, 2008 | 33.45 | 34.25 | 33.35 | 34.25 | 15,653 | +0.42(+1.24%) |
Dec 11, 2008 | 33.85 | 34.51 | 33.63 | 33.83 | 48,097 | -0.06(-0.19%) |
Dec 10, 2008 | 33.59 | 34.24 | 33.58 | 33.89 | 54,728 | +0.32(+0.96%) |
Dec 09, 2008 | 34.20 | 34.39 | 33.48 | 33.57 | 72,393 | -0.67(-1.96%) |
Dec 08, 2008 | 34.45 | 34.59 | 33.95 | 34.24 | 51,350 | +0.41(+1.22%) |
Dec 05, 2008 | 32.29 | 33.85 | 31.94 | 33.83 | 24,985 | +1.15(+3.51%) |
Dec 04, 2008 | 33.21 | 33.64 | 32.42 | 32.68 | 45,946 | -0.95(-2.81%) |
Dec 03, 2008 | 32.45 | 33.63 | 32.41 | 33.63 | 37,655 | +1.11(+3.40%) |
Dec 02, 2008 | 31.94 | 32.66 | 31.62 | 32.52 | 129,210 | +1.05(+3.34%) |
Dec 01, 2008 | 33.83 | 33.83 | 31.47 | 31.47 | 58,608 | -2.29(-6.80%) |
Nov 28, 2008 | 32.99 | 33.76 | 32.99 | 33.76 | 16,704 | +0.61(+1.83%) |
Nov 26, 2008 | 32.32 | 33.16 | 31.95 | 33.16 | 19,484 | +0.50(+1.53%) |
Nov 25, 2008 | 32.78 | 32.81 | 32.03 | 32.66 | 161,714 | +0.31(+0.95%) |
Nov 24, 2008 | 31.44 | 32.64 | 31.44 | 32.35 | 70,587 | +1.69(+5.51%) |
Nov 21, 2008 | 30.06 | 30.91 | 29.00 | 30.66 | 88,958 | +0.65(+2.18%) |
Nov 20, 2008 | 32.66 | 32.66 | 29.92 | 30.01 | 81,648 | -2.26(-7.01%) |
Nov 19, 2008 | 33.00 | 34.05 | 32.21 | 32.27 | 18,365 | -1.16(-3.48%) |
Nov 18, 2008 | 33.22 | 33.85 | 32.59 | 33.43 | 10,525 | +0.09(+0.27%) |
Nov 17, 2008 | 33.00 | 33.93 | 33.00 | 33.34 | 18,586 | -0.08(-0.24%) |
Nov 14, 2008 | 33.62 | 34.57 | 33.42 | 33.42 | 29,166 | -0.99(-2.89%) |
Nov 13, 2008 | 32.76 | 34.42 | 32.09 | 34.42 | 138,392 | +1.71(+5.24%) |
Nov 12, 2008 | 33.25 | 33.51 | 32.71 | 32.71 | 40,582 | -0.96(-2.86%) |
Nov 11, 2008 | 33.57 | 34.15 | 33.37 | 33.67 | 27,802 | -0.35(-1.02%) |
Nov 10, 2008 | 35.19 | 35.19 | 33.83 | 34.01 | 15,983 | -0.15(-0.45%) |
Nov 07, 2008 | 33.29 | 34.42 | 33.29 | 34.17 | 39,514 | +0.79(+2.37%) |
Nov 06, 2008 | 33.57 | 34.45 | 33.22 | 33.38 | 63,798 | -0.65(-1.90%) |
Nov 05, 2008 | 35.55 | 35.55 | 34.02 | 34.02 | 67,455 | -1.32(-3.73%) |
Nov 04, 2008 | 35.40 | 35.45 | 34.87 | 35.34 | 130,501 | +0.62(+1.79%) |
Nov 03, 2008 | 35.34 | 35.34 | 34.47 | 34.72 | 76,815 | +0.26(+0.75%) |
Oct 31, 2008 | 33.60 | 34.99 | 33.60 | 34.46 | 82,985 | +0.61(+1.80%) |
Oct 30, 2008 | 33.93 | 33.96 | 33.13 | 33.85 | 194,468 | +1.07(+3.26%) |
Oct 29, 2008 | 32.54 | 33.74 | 32.54 | 32.78 | 52,282 | +0.26(+0.81%) |
Oct 28, 2008 | 31.69 | 32.51 | 30.46 | 32.51 | 33,766 | +1.26(+4.04%) |
Oct 27, 2008 | 32.32 | 32.32 | 31.25 | 31.25 | 16,383 | -0.99(-3.07%) |
Oct 24, 2008 | 31.51 | 32.61 | 31.51 | 32.24 | 62,116 | -1.05(-3.16%) |
Oct 23, 2008 | 33.81 | 33.82 | 31.79 | 33.30 | 71,906 | +0.21(+0.63%) |
Oct 22, 2008 | 34.72 | 34.72 | 32.59 | 33.09 | 23,918 | -1.56(-4.50%) |
Oct 21, 2008 | 35.63 | 35.63 | 34.61 | 34.64 | 76,287 | -0.33(-0.95%) |
Oct 20, 2008 | 34.80 | 34.98 | 33.96 | 34.98 | 55,617 | +1.01(+2.99%) |
Oct 17, 2008 | 33.13 | 35.17 | 33.13 | 33.96 | 66,646 | +0.04(+0.12%) |
Oct 16, 2008 | 32.68 | 33.92 | 31.81 | 33.92 | 29,367 | +1.42(+4.38%) |
Oct 15, 2008 | 34.75 | 34.75 | 32.50 | 32.50 | 82,511 | -2.52(-7.20%) |
Oct 14, 2008 | 37.14 | 37.14 | 34.36 | 35.02 | 63,784 | +0.65(+1.88%) |
Oct 13, 2008 | 33.93 | 34.39 | 32.88 | 34.37 | 106,471 | +3.23(+10.38%) |
Oct 10, 2008 | 30.76 | 32.04 | 29.44 | 31.14 | 113,027 | -1.47(-4.51%) |
Oct 09, 2008 | 36.36 | 36.36 | 31.94 | 32.61 | 49,153 | -2.70(-7.64%) |
Oct 08, 2008 | 34.31 | 35.56 | 34.31 | 35.31 | 35,330 | -0.30(-0.84%) |
Oct 07, 2008 | 37.72 | 37.72 | 34.94 | 35.61 | 13,801 | -1.07(-2.93%) |
Oct 06, 2008 | 35.61 | 37.89 | 35.08 | 36.68 | 42,966 | -1.53(-4.02%) |
Oct 03, 2008 | 38.64 | 38.92 | 38.22 | 38.22 | 2,923 | -0.44(-1.13%) |
Oct 02, 2008 | 39.00 | 39.77 | 38.61 | 38.65 | 17,730 | -1.07(-2.69%) |
Oct 01, 2008 | 39.27 | 39.74 | 39.27 | 39.72 | 15,582 | +0.12(+0.31%) |
Sep 30, 2008 | 39.10 | 39.60 | 38.82 | 39.60 | 60,800 | +0.65(+1.68%) |
Sep 29, 2008 | 41.33 | 41.33 | 38.44 | 38.94 | 79,397 | -1.62(-4.00%) |
Sep 26, 2008 | 40.11 | 40.63 | 40.10 | 40.57 | 0 | +0.14(+0.34%) |
Sep 25, 2008 | 40.58 | 40.72 | 40.21 | 40.43 | 16,558 | +0.63(+1.59%) |
Sep 24, 2008 | 39.90 | 40.16 | 39.69 | 39.79 | 14,579 | -0.77(-1.90%) |
Sep 23, 2008 | 41.15 | 41.15 | 40.36 | 40.57 | 36,650 | +0.27(+0.68%) |
Sep 22, 2008 | 40.87 | 41.12 | 40.25 | 40.29 | 18,877 | -0.90(-2.18%) |
Sep 19, 2008 | 41.62 | 41.85 | 38.47 | 41.19 | 0 | +0.67(+1.66%) |
Sep 18, 2008 | 39.41 | 40.64 | 39.41 | 40.52 | 29,631 | +0.92(+2.33%) |
Sep 17, 2008 | 37.87 | 40.85 | 37.87 | 39.60 | 47,038 | -1.44(-3.50%) |
Sep 16, 2008 | 39.55 | 41.04 | 37.11 | 41.04 | 24,634 | +0.19(+0.46%) |
Sep 15, 2008 | 40.07 | 41.39 | 40.07 | 40.85 | 17,651 | -0.77(-1.84%) |
Sep 12, 2008 | 41.53 | 41.66 | 41.46 | 41.62 | 38,415 | -0.10(-0.23%) |
Sep 11, 2008 | 40.40 | 41.71 | 40.40 | 41.71 | 13,831 | +0.44(+1.06%) |
Sep 10, 2008 | 41.16 | 41.52 | 41.16 | 41.28 | 8,225 | +0.06(+0.14%) |
Sep 09, 2008 | 42.11 | 42.28 | 41.22 | 41.22 | 9,769 | -0.86(-2.04%) |
Sep 08, 2008 | 42.56 | 42.65 | 41.75 | 42.08 | 30,820 | +0.63(+1.52%) |
Sep 05, 2008 | 41.07 | 41.50 | 40.96 | 41.45 | 0 | -0.11(-0.27%) |
Sep 04, 2008 | 41.64 | 41.95 | 41.49 | 41.56 | 24,360 | -0.59(-1.41%) |
Sep 03, 2008 | 42.20 | 42.21 | 42.00 | 42.15 | 25,752 | -0.18(-0.43%) |
Sep 02, 2008 | 43.02 | 43.02 | 42.17 | 42.34 | 17,747 | +0.42(+1.00%) |
Aug 29, 2008 | 42.38 | 42.41 | 41.91 | 41.92 | 15,678 | -0.50(-1.18%) |
Aug 28, 2008 | 41.62 | 42.42 | 41.62 | 42.42 | 18,199 | +0.44(+1.04%) |
Aug 27, 2008 | 41.72 | 42.07 | 41.72 | 41.98 | 6,779 | -0.11(-0.25%) |
Aug 26, 2008 | 42.37 | 42.37 | 41.99 | 42.09 | 5,678 | -0.06(-0.15%) |
Aug 25, 2008 | 43.02 | 43.02 | 42.01 | 42.15 | 29,671 | -0.52(-1.21%) |
Aug 22, 2008 | 42.29 | 42.74 | 42.24 | 42.67 | 8,514 | +0.90(+2.17%) |
Aug 21, 2008 | 41.43 | 41.85 | 41.40 | 41.76 | 9,605 | -0.13(-0.31%) |
Aug 20, 2008 | 42.00 | 42.13 | 41.66 | 41.89 | 22,921 | -0.20(-0.48%) |
Aug 19, 2008 | 42.24 | 42.46 | 41.97 | 42.09 | 21,915 | -0.38(-0.89%) |
Aug 18, 2008 | 42.98 | 43.27 | 42.30 | 42.47 | 21,631 | -0.61(-1.41%) |
Aug 15, 2008 | 43.14 | 43.22 | 42.98 | 43.08 | 0 | +0.28(+0.66%) |
Aug 14, 2008 | 42.45 | 43.10 | 42.45 | 42.80 | 567,144 | +0.30(+0.70%) |
Aug 13, 2008 | 42.55 | 42.85 | 42.34 | 42.50 | 89,817 | -0.23(-0.55%) |
Aug 12, 2008 | 43.64 | 43.64 | 42.62 | 42.73 | 17,143 | -0.19(-0.43%) |
Aug 11, 2008 | 42.82 | 43.10 | 42.51 | 42.92 | 33,964 | +0.44(+1.03%) |
Aug 08, 2008 | 41.67 | 42.55 | 41.67 | 42.48 | 1,098,046 | +0.97(+2.34%) |
Aug 07, 2008 | 42.10 | 42.25 | 41.46 | 41.51 | 9,040 | -0.89(-2.10%) |
Aug 06, 2008 | 42.51 | 42.55 | 41.90 | 42.40 | 23,003 | +0.40(+0.94%) |
Aug 05, 2008 | 41.01 | 42.07 | 41.01 | 42.00 | 664,409 | +0.82(+2.00%) |
Aug 04, 2008 | 41.25 | 41.40 | 40.77 | 41.18 | 46,837 | +0.32(+0.77%) |
Aug 01, 2008 | 40.58 | 40.98 | 40.58 | 40.87 | 348,127 | +0.12(+0.30%) |
Jul 31, 2008 | 40.06 | 41.12 | 40.06 | 40.74 | 501,719 | +0.19(+0.48%) |
Jul 30, 2008 | 40.43 | 41.04 | 40.27 | 40.55 | 54,987 | -0.28(-0.69%) |
Jul 29, 2008 | 40.83 | 41.20 | 40.59 | 40.83 | 15,639 | +0.16(+0.40%) |
Jul 28, 2008 | 41.83 | 41.83 | 40.66 | 40.67 | 380,357 | -0.74(-1.78%) |
Jul 25, 2008 | 41.41 | 41.50 | 41.17 | 41.41 | 256,602 | +0.29(+0.71%) |
Jul 24, 2008 | 41.33 | 41.57 | 41.08 | 41.12 | 16,877 | -0.26(-0.63%) |
Jul 23, 2008 | 41.72 | 41.72 | 41.20 | 41.37 | 68,334 | +0.29(+0.71%) |
Jul 22, 2008 | 40.75 | 41.17 | 38.19 | 41.08 | 26,898 | +0.11(+0.28%) |
Jul 21, 2008 | 42.01 | 42.01 | 40.75 | 40.97 | 297,899 | -0.62(-1.50%) |
Jul 18, 2008 | 42.21 | 42.21 | 41.44 | 41.59 | 16,919 | +0.11(+0.27%) |
Jul 17, 2008 | 41.20 | 41.64 | 40.99 | 41.48 | 25,947 | +0.44(+1.06%) |
Jul 16, 2008 | 40.74 | 41.20 | 40.68 | 41.04 | 69,788 | +0.40(+0.97%) |
Jul 15, 2008 | 38.71 | 40.92 | 38.71 | 40.65 | 21,926 | +0.40(+1.00%) |
Jul 14, 2008 | 40.24 | 40.66 | 40.24 | 40.24 | 17,683 | -0.06(-0.14%) |
Jul 11, 2008 | 40.50 | 40.53 | 39.98 | 40.30 | 37,282 | -0.27(-0.68%) |
Jul 10, 2008 | 40.40 | 40.74 | 40.16 | 40.57 | 83,984 | +0.18(+0.44%) |
Jul 09, 2008 | 40.66 | 41.20 | 40.40 | 40.40 | 80,937 | -0.01(-0.02%) |
Jul 08, 2008 | 39.61 | 40.41 | 39.60 | 40.40 | 16,382 | +1.32(+3.37%) |
Jul 07, 2008 | 39.84 | 39.84 | 38.76 | 39.09 | 70,708 | -0.29(-0.74%) |
Jul 04, 2008 | 39.48 | 39.53 | 39.25 | 39.38 | 25,146 | +0.00(+0.00%) |
Jul 03, 2008 | 39.48 | 39.53 | 39.25 | 39.38 | 25,146 | +0.02(+0.04%) |
Jul 02, 2008 | 39.58 | 39.65 | 39.36 | 39.36 | 18,956 | +0.00(+0.00%) |
Jul 01, 2008 | 38.72 | 39.36 | 38.71 | 39.36 | 14,408 | +0.25(+0.64%) |
Jun 30, 2008 | 39.00 | 39.41 | 38.86 | 39.11 | 9,525 | +0.29(+0.75%) |
Jun 27, 2008 | 38.58 | 39.10 | 38.58 | 38.82 | 155,142 | +0.32(+0.84%) |
Jun 26, 2008 | 38.99 | 39.04 | 38.50 | 38.50 | 8,876 | -0.89(-2.26%) |
Jun 25, 2008 | 39.02 | 39.44 | 39.02 | 39.39 | 50,291 | +0.32(+0.83%) |
Jun 24, 2008 | 38.68 | 39.13 | 38.68 | 39.06 | 17,897 | +0.21(+0.54%) |
Jun 23, 2008 | 38.93 | 39.03 | 38.84 | 38.85 | 12,249 | +0.06(+0.17%) |
Jun 20, 2008 | 38.80 | 38.88 | 38.63 | 38.79 | 17,278 | -0.63(-1.60%) |
Jun 19, 2008 | 38.82 | 39.44 | 38.82 | 39.42 | 130,155 | +0.41(+1.06%) |
Jun 18, 2008 | 39.11 | 39.69 | 38.85 | 39.01 | 1,358,723 | -0.18(-0.45%) |
Jun 17, 2008 | 38.85 | 39.52 | 38.85 | 39.18 | 19,666 | +0.01(+0.02%) |
Jun 16, 2008 | 39.02 | 39.23 | 38.78 | 39.18 | 2,411 | +0.21(+0.54%) |
Jun 13, 2008 | 38.98 | 39.18 | 38.92 | 38.97 | 3,133 | +0.26(+0.67%) |
Jun 12, 2008 | 39.04 | 39.17 | 38.71 | 38.71 | 9,454 | -0.18(-0.46%) |
Jun 11, 2008 | 39.06 | 39.09 | 38.76 | 38.89 | 5,358 | -0.50(-1.27%) |
Jun 10, 2008 | 39.40 | 39.58 | 39.18 | 39.39 | 4,369 | -0.19(-0.47%) |
Jun 09, 2008 | 39.74 | 39.74 | 39.39 | 39.57 | 18,437 | -0.51(-1.27%) |
Jun 06, 2008 | 40.59 | 40.59 | 40.03 | 40.08 | 28,356 | -0.80(-1.96%) |
Jun 05, 2008 | 40.55 | 40.91 | 40.55 | 40.88 | 15,210 | +0.50(+1.23%) |
Jun 04, 2008 | 40.19 | 40.64 | 40.19 | 40.38 | 6,316 | +0.07(+0.17%) |
Jun 03, 2008 | 40.28 | 40.47 | 40.13 | 40.32 | 10,981 | +0.03(+0.08%) |
Jun 02, 2008 | 40.77 | 40.77 | 40.17 | 40.28 | 49,734 | -0.65(-1.60%) |
May 30, 2008 | 40.63 | 40.94 | 40.63 | 40.94 | 18,724 | +0.27(+0.68%) |
May 29, 2008 | 39.55 | 40.85 | 39.55 | 40.66 | 7,806 | +0.63(+1.57%) |
May 28, 2008 | 40.10 | 40.13 | 39.92 | 40.03 | 2,610 | +0.02(+0.06%) |
May 27, 2008 | 39.74 | 40.02 | 39.74 | 40.01 | 4,058 | +0.24(+0.61%) |
May 26, 2008 | 40.07 | 40.07 | 39.74 | 39.77 | 0 | +0.00(+0.00%) |
May 23, 2008 | 40.07 | 40.07 | 39.74 | 39.77 | 40,303 | -0.43(-1.07%) |
May 22, 2008 | 39.59 | 40.32 | 39.59 | 40.19 | 21,563 | +0.37(+0.93%) |
May 21, 2008 | 40.32 | 40.41 | 39.80 | 39.82 | 34,346 | -0.25(-0.62%) |
May 20, 2008 | 40.40 | 40.40 | 40.00 | 40.07 | 9,857 | -0.12(-0.30%) |
May 19, 2008 | 39.89 | 40.33 | 39.89 | 40.19 | 16,269 | +0.19(+0.46%) |
May 16, 2008 | 39.58 | 40.01 | 39.58 | 40.01 | 6,949 | +0.06(+0.16%) |
May 15, 2008 | 39.63 | 39.94 | 39.53 | 39.94 | 6,265 | +0.28(+0.70%) |
May 14, 2008 | 39.36 | 39.85 | 39.36 | 39.66 | 20,933 | +0.46(+1.16%) |
May 13, 2008 | 39.37 | 39.39 | 39.19 | 39.21 | 3,674 | -0.10(-0.25%) |
May 12, 2008 | 39.55 | 39.55 | 39.18 | 39.31 | 18,985 | +0.31(+0.79%) |
May 09, 2008 | 38.86 | 39.03 | 38.68 | 39.00 | 5,606 | -0.12(-0.31%) |
May 08, 2008 | 39.06 | 39.19 | 39.00 | 39.12 | 13,903 | -0.13(-0.33%) |
May 07, 2008 | 40.32 | 40.32 | 39.25 | 39.25 | 21,821 | -0.59(-1.48%) |
May 06, 2008 | 39.78 | 40.11 | 39.63 | 39.84 | 12,137 | -0.31(-0.78%) |
May 05, 2008 | 40.11 | 40.15 | 39.96 | 40.15 | 13,007 | -0.22(-0.54%) |
May 02, 2008 | 40.47 | 40.56 | 40.36 | 40.37 | 12,341 | -0.14(-0.34%) |