Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 30.03 | 30.15 | 29.33 | 29.33 | 14,103 | -0.23(-0.79%) |
Apr 29, 2009 | 28.78 | 29.56 | 28.78 | 29.56 | 7,604 | +1.12(+3.95%) |
Apr 28, 2009 | 28.03 | 28.69 | 28.03 | 28.44 | 4,580 | +0.16(+0.56%) |
Apr 27, 2009 | 28.57 | 28.57 | 27.61 | 28.28 | 7,275 | -0.68(-2.35%) |
Apr 24, 2009 | 28.34 | 28.96 | 28.34 | 28.96 | 1,919 | +0.91(+3.23%) |
Apr 23, 2009 | 28.21 | 28.24 | 27.57 | 28.06 | 28,629 | -0.25(-0.87%) |
Apr 22, 2009 | 27.58 | 28.69 | 27.43 | 28.30 | 11,099 | +0.67(+2.43%) |
Apr 21, 2009 | 26.65 | 27.85 | 26.65 | 27.63 | 3,650 | +0.77(+2.88%) |
Apr 20, 2009 | 27.40 | 27.40 | 26.86 | 26.86 | 15,242 | -1.81(-6.30%) |
Apr 17, 2009 | 28.38 | 28.89 | 28.03 | 28.66 | 20,342 | +0.30(+1.04%) |
Apr 16, 2009 | 27.97 | 28.39 | 27.97 | 28.37 | 1,243 | +1.00(+3.66%) |
Apr 15, 2009 | 26.76 | 27.37 | 26.76 | 27.37 | 10,003 | +0.44(+1.64%) |
Apr 14, 2009 | 27.37 | 27.72 | 26.92 | 26.92 | 12,180 | -0.88(-3.15%) |
Apr 13, 2009 | 27.24 | 27.90 | 27.24 | 27.80 | 5,077 | +0.22(+0.82%) |
Apr 09, 2009 | 26.49 | 27.58 | 26.49 | 27.58 | 10,642 | +1.63(+6.30%) |
Apr 08, 2009 | 25.78 | 25.94 | 25.42 | 25.94 | 15,269 | +0.37(+1.44%) |
Apr 07, 2009 | 25.92 | 26.05 | 25.52 | 25.57 | 9,781 | -0.78(-2.96%) |
Apr 06, 2009 | 26.42 | 26.42 | 25.99 | 26.35 | 9,108 | -0.32(-1.21%) |
Apr 03, 2009 | 26.26 | 26.69 | 26.02 | 26.68 | 5,040 | +0.34(+1.28%) |
Apr 02, 2009 | 25.78 | 26.56 | 25.78 | 26.34 | 17,519 | +1.41(+5.66%) |
Apr 01, 2009 | 24.02 | 24.93 | 24.01 | 24.93 | 2,030 | +0.33(+1.33%) |
Mar 31, 2009 | 24.58 | 24.60 | 24.39 | 24.60 | 2,534 | +0.45(+1.86%) |
Mar 30, 2009 | 24.32 | 24.32 | 24.03 | 24.15 | 3,169 | -1.61(-6.26%) |
Mar 26, 2009 | 25.15 | 25.84 | 25.15 | 25.76 | 13,698 | +1.78(+7.41%) |
Mar 25, 2009 | 25.34 | 25.34 | 23.99 | 23.99 | 3,750 | -0.61(-2.50%) |
Mar 24, 2009 | 26.40 | 26.60 | 24.60 | 24.60 | 8,539 | -0.69(-2.73%) |
Mar 23, 2009 | 24.31 | 25.29 | 24.30 | 25.29 | 7,248 | +1.84(+7.83%) |
Mar 20, 2009 | 24.28 | 24.28 | 23.25 | 23.45 | 7,106 | -0.77(-3.19%) |
Mar 19, 2009 | 24.62 | 24.62 | 24.18 | 24.23 | 12,997 | +0.22(+0.92%) |
Mar 18, 2009 | 23.53 | 24.37 | 23.36 | 24.00 | 32,566 | +0.68(+2.91%) |
Mar 17, 2009 | 22.69 | 23.33 | 22.69 | 23.33 | 1,809 | +0.34(+1.50%) |
Mar 16, 2009 | 23.09 | 23.44 | 22.98 | 22.98 | 7,938 | -0.03(-0.11%) |
Mar 13, 2009 | 22.85 | 23.01 | 22.80 | 23.01 | 0 | +0.33(+1.43%) |
Mar 12, 2009 | 21.54 | 22.68 | 21.32 | 22.68 | 5,177 | +1.04(+4.79%) |
Mar 11, 2009 | 21.94 | 21.94 | 21.43 | 21.64 | 16,114 | +0.29(+1.34%) |
Mar 10, 2009 | 21.08 | 21.36 | 21.08 | 21.36 | 10,260 | +1.12(+5.52%) |
Mar 09, 2009 | 20.25 | 20.75 | 20.19 | 20.24 | 6,953 | +0.26(+1.29%) |
Mar 06, 2009 | 20.68 | 20.68 | 19.98 | 19.98 | 0 | -0.58(-2.84%) |
Mar 05, 2009 | 20.89 | 20.89 | 20.56 | 20.57 | 7,756 | -1.06(-4.92%) |
Mar 04, 2009 | 21.35 | 21.63 | 21.33 | 21.63 | 3,045 | +0.14(+0.66%) |
Mar 02, 2009 | 22.15 | 22.21 | 21.36 | 21.49 | 8,968 | -1.30(-5.69%) |
Feb 27, 2009 | 22.57 | 23.03 | 22.52 | 22.79 | 0 | -0.19(-0.83%) |
Feb 26, 2009 | 23.52 | 23.70 | 22.89 | 22.98 | 3,546 | -0.34(-1.47%) |
Feb 25, 2009 | 23.35 | 23.53 | 23.04 | 23.32 | 15,897 | -0.45(-1.90%) |
Feb 24, 2009 | 22.96 | 23.79 | 22.86 | 23.77 | 6,195 | +0.95(+4.14%) |
Feb 23, 2009 | 23.81 | 23.81 | 22.82 | 22.82 | 6,559 | -0.44(-1.90%) |
Feb 20, 2009 | 23.71 | 23.71 | 23.16 | 23.27 | 1,607 | -0.75(-3.12%) |
Feb 19, 2009 | 24.51 | 24.51 | 23.95 | 24.02 | 11,945 | -0.40(-1.66%) |
Feb 18, 2009 | 24.42 | 24.42 | 24.42 | 24.42 | 158 | -0.36(-1.45%) |
Feb 17, 2009 | 23.92 | 24.89 | 23.92 | 24.78 | 545 | -1.43(-5.46%) |
Feb 13, 2009 | 26.17 | 26.21 | 26.17 | 26.21 | 837 | +0.19(+0.72%) |
Feb 12, 2009 | 25.57 | 26.02 | 25.38 | 26.02 | 5,700 | +0.08(+0.32%) |
Feb 11, 2009 | 25.90 | 25.95 | 25.75 | 25.94 | 2,501 | +0.14(+0.52%) |
Feb 10, 2009 | 26.08 | 26.61 | 25.81 | 25.81 | 9,168 | -1.15(-4.25%) |
Feb 09, 2009 | 27.28 | 27.28 | 26.95 | 26.95 | 1,759 | -0.06(-0.22%) |
Feb 06, 2009 | 26.44 | 27.10 | 26.44 | 27.01 | 9,567 | +0.80(+3.06%) |
Feb 05, 2009 | 25.74 | 26.27 | 25.69 | 26.21 | 3,129 | +0.43(+1.67%) |
Feb 04, 2009 | 26.37 | 26.37 | 25.78 | 25.78 | 672 | -0.20(-0.76%) |
Feb 03, 2009 | 25.92 | 26.16 | 25.72 | 25.98 | 7,057 | +0.12(+0.46%) |
Feb 02, 2009 | 25.57 | 25.86 | 25.57 | 25.86 | 3,259 | +0.11(+0.43%) |
Jan 30, 2009 | 25.96 | 25.96 | 25.64 | 25.75 | 0 | -0.54(-2.05%) |
Jan 29, 2009 | 26.65 | 26.73 | 26.29 | 26.29 | 1,664 | -0.95(-3.50%) |
Jan 28, 2009 | 26.61 | 27.26 | 26.61 | 27.24 | 5,934 | +0.88(+3.35%) |
Jan 27, 2009 | 26.36 | 26.36 | 26.36 | 26.36 | 153 | +0.39(+1.48%) |
Jan 26, 2009 | 26.40 | 26.40 | 25.64 | 25.97 | 1,695 | +0.37(+1.43%) |
Jan 23, 2009 | 24.90 | 25.60 | 24.90 | 25.60 | 3,502 | -0.04(-0.18%) |
Jan 22, 2009 | 25.60 | 25.71 | 25.14 | 25.65 | 2,945 | +0.18(+0.71%) |
Jan 21, 2009 | 25.22 | 25.47 | 25.07 | 25.47 | 6,066 | +0.45(+1.79%) |
Jan 20, 2009 | 26.50 | 26.50 | 25.02 | 25.02 | 58,815 | -1.73(-6.47%) |
Jan 16, 2009 | 26.76 | 26.92 | 26.02 | 26.75 | 9,927 | +0.24(+0.90%) |
Jan 15, 2009 | 25.39 | 26.69 | 25.39 | 26.51 | 5,818 | +0.35(+1.35%) |
Jan 14, 2009 | 26.85 | 26.85 | 26.06 | 26.16 | 7,353 | -1.05(-3.86%) |
Jan 13, 2009 | 27.13 | 27.27 | 26.92 | 27.21 | 17,762 | +0.41(+1.54%) |
Jan 12, 2009 | 26.32 | 27.35 | 26.32 | 26.80 | 8,471 | -0.87(-3.14%) |
Jan 09, 2009 | 28.00 | 28.00 | 27.67 | 27.67 | 9,463 | -1.01(-3.51%) |
Jan 08, 2009 | 28.22 | 28.67 | 28.22 | 28.67 | 4,257 | +0.14(+0.48%) |
Jan 07, 2009 | 28.87 | 28.87 | 28.29 | 28.54 | 2,348 | -0.77(-2.63%) |
Jan 06, 2009 | 29.27 | 29.32 | 29.10 | 29.31 | 29,054 | +0.50(+1.72%) |
Jan 05, 2009 | 28.89 | 28.89 | 28.24 | 28.81 | 6,306 | -0.00(-0.01%) |
Jan 02, 2009 | 28.28 | 28.90 | 28.24 | 28.81 | 0 | +0.51(+1.80%) |
Jan 01, 2009 | 27.31 | 28.36 | 27.31 | 28.30 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 27.31 | 28.36 | 27.31 | 28.30 | 39,102 | +1.42(+5.30%) |
Dec 30, 2008 | 26.62 | 26.88 | 26.61 | 26.88 | 7,555 | +0.56(+2.11%) |
Dec 29, 2008 | 26.78 | 26.78 | 26.19 | 26.32 | 18,329 | -0.49(-1.83%) |
Dec 26, 2008 | 26.87 | 26.91 | 26.60 | 26.81 | 10,593 | +0.22(+0.83%) |
Dec 24, 2008 | 26.89 | 26.89 | 26.27 | 26.59 | 34,626 | +0.06(+0.21%) |
Dec 23, 2008 | 26.83 | 26.92 | 26.33 | 26.54 | 18,245 | +0.24(+0.91%) |
Dec 22, 2008 | 27.58 | 27.58 | 26.16 | 26.30 | 6,728 | -1.03(-3.77%) |
Dec 19, 2008 | 27.46 | 27.98 | 27.19 | 27.33 | 58,992 | +0.18(+0.66%) |
Dec 18, 2008 | 27.67 | 28.10 | 27.12 | 27.15 | 32,000 | -0.79(-2.84%) |
Dec 17, 2008 | 27.35 | 27.94 | 27.28 | 27.94 | 21,072 | +0.68(+2.51%) |
Dec 16, 2008 | 26.33 | 27.26 | 26.30 | 27.26 | 23,957 | +1.33(+5.14%) |
Dec 15, 2008 | 25.84 | 26.31 | 25.50 | 25.93 | 8,379 | -0.82(-3.05%) |
Dec 12, 2008 | 26.20 | 26.74 | 25.96 | 26.74 | 10,248 | +0.87(+3.35%) |
Dec 11, 2008 | 26.89 | 27.18 | 25.88 | 25.88 | 10,186 | -1.20(-4.44%) |
Dec 10, 2008 | 26.71 | 27.33 | 26.67 | 27.08 | 33,813 | +0.61(+2.32%) |
Dec 09, 2008 | 27.06 | 27.76 | 26.45 | 26.47 | 20,723 | -0.70(-2.56%) |
Dec 08, 2008 | 26.90 | 28.28 | 26.79 | 27.16 | 43,944 | +1.35(+5.22%) |
Dec 05, 2008 | 24.80 | 25.85 | 24.74 | 25.81 | 13,959 | +0.99(+3.98%) |
Dec 04, 2008 | 26.11 | 26.11 | 24.73 | 24.83 | 5,798 | -0.73(-2.84%) |
Dec 03, 2008 | 24.82 | 25.76 | 24.82 | 25.55 | 11,661 | +0.58(+2.31%) |
Dec 02, 2008 | 24.07 | 24.98 | 24.07 | 24.98 | 13,396 | +0.61(+2.52%) |
Dec 01, 2008 | 26.20 | 26.23 | 24.35 | 24.36 | 13,097 | -2.69(-9.95%) |
Nov 28, 2008 | 26.53 | 27.05 | 26.53 | 27.05 | 7,572 | +0.42(+1.58%) |
Nov 26, 2008 | 24.92 | 26.65 | 24.83 | 26.63 | 103,167 | +1.42(+5.65%) |
Nov 25, 2008 | 25.18 | 25.21 | 24.42 | 25.21 | 27,305 | +0.49(+1.97%) |
Nov 24, 2008 | 23.18 | 24.93 | 23.18 | 24.72 | 28,104 | +1.84(+8.06%) |
Nov 21, 2008 | 22.06 | 22.88 | 21.46 | 22.88 | 34,389 | +1.11(+5.12%) |
Nov 20, 2008 | 23.44 | 23.78 | 21.76 | 21.76 | 26,219 | -1.83(-7.77%) |
Nov 19, 2008 | 25.65 | 25.65 | 23.60 | 23.60 | 4,924 | -1.83(-7.19%) |
Nov 18, 2008 | 25.67 | 25.67 | 24.71 | 25.42 | 7,291 | -0.75(-2.87%) |
Nov 17, 2008 | 25.62 | 26.47 | 25.62 | 26.18 | 15,806 | -0.53(-1.98%) |
Nov 14, 2008 | 27.49 | 27.49 | 26.38 | 26.71 | 11,478 | -0.82(-2.97%) |
Nov 13, 2008 | 26.16 | 27.52 | 24.68 | 27.52 | 29,708 | +1.66(+6.43%) |
Nov 12, 2008 | 26.66 | 26.88 | 25.86 | 25.86 | 55,571 | -1.69(-6.15%) |
Nov 11, 2008 | 27.37 | 28.88 | 27.34 | 27.55 | 31,662 | -0.57(-2.03%) |
Nov 10, 2008 | 29.51 | 29.58 | 28.12 | 28.12 | 7,005 | -0.45(-1.58%) |
Nov 07, 2008 | 28.61 | 28.83 | 28.35 | 28.58 | 30,366 | +0.14(+0.48%) |
Nov 06, 2008 | 29.08 | 29.08 | 28.44 | 28.44 | 3,903 | -1.03(-3.50%) |
Nov 05, 2008 | 30.78 | 30.78 | 29.45 | 29.47 | 55,023 | -1.37(-4.43%) |
Nov 04, 2008 | 31.49 | 31.49 | 30.84 | 30.84 | 5,277 | +0.14(+0.46%) |
Nov 03, 2008 | 30.54 | 30.96 | 30.48 | 30.69 | 7,104 | +0.64(+2.11%) |
Oct 31, 2008 | 29.24 | 30.81 | 29.24 | 30.06 | 1,080 | +0.68(+2.33%) |
Oct 30, 2008 | 28.81 | 29.37 | 28.76 | 29.37 | 1,654 | +1.33(+4.76%) |
Oct 29, 2008 | 28.05 | 28.97 | 27.73 | 28.04 | 4,681 | +0.08(+0.30%) |
Oct 28, 2008 | 26.35 | 27.96 | 25.38 | 27.96 | 12,383 | +2.19(+8.49%) |
Oct 27, 2008 | 28.20 | 28.20 | 25.77 | 25.77 | 63,502 | -1.36(-5.01%) |
Oct 24, 2008 | 26.47 | 27.28 | 26.47 | 27.13 | 9,436 | -0.49(-1.78%) |
Oct 23, 2008 | 28.33 | 28.64 | 27.62 | 27.62 | 4,238 | -0.94(-3.29%) |
Oct 22, 2008 | 29.71 | 29.80 | 28.18 | 28.56 | 12,053 | -1.99(-6.52%) |
Oct 21, 2008 | 30.76 | 31.16 | 30.55 | 30.55 | 4,150 | -0.29(-0.94%) |
Oct 20, 2008 | 30.25 | 30.84 | 30.22 | 30.84 | 10,846 | +0.99(+3.33%) |
Oct 17, 2008 | 29.53 | 30.81 | 29.53 | 29.85 | 14,675 | +1.14(+3.96%) |
Oct 16, 2008 | 28.99 | 29.40 | 28.02 | 28.71 | 6,096 | -0.13(-0.46%) |
Oct 15, 2008 | 31.23 | 31.29 | 28.84 | 28.84 | 5,612 | -3.07(-9.63%) |
Oct 14, 2008 | 33.79 | 33.79 | 31.02 | 31.92 | 18,397 | +0.12(+0.39%) |
Oct 13, 2008 | 32.73 | 32.73 | 30.64 | 31.79 | 13,756 | +2.38(+8.09%) |
Oct 10, 2008 | 27.60 | 30.37 | 27.24 | 29.41 | 11,637 | -0.26(-0.87%) |
Oct 09, 2008 | 30.68 | 30.83 | 29.67 | 29.67 | 15,099 | -2.05(-6.46%) |
Oct 08, 2008 | 32.40 | 32.40 | 31.05 | 31.72 | 43,341 | -0.72(-2.22%) |
Oct 07, 2008 | 34.18 | 34.26 | 32.44 | 32.44 | 3,003 | -1.73(-5.07%) |
Oct 06, 2008 | 34.84 | 34.84 | 32.96 | 34.17 | 15,630 | -1.56(-4.36%) |
Oct 03, 2008 | 37.52 | 37.52 | 35.73 | 35.73 | 16,652 | -1.16(-3.15%) |
Oct 02, 2008 | 37.63 | 37.63 | 36.89 | 36.89 | 2,971 | -1.63(-4.23%) |
Oct 01, 2008 | 37.86 | 38.52 | 37.86 | 38.52 | 11,047 | -0.47(-1.21%) |
Sep 30, 2008 | 43.66 | 43.66 | 37.10 | 38.99 | 8,861 | -3.73(-8.74%) |
Sep 29, 2008 | 39.07 | 42.72 | 38.44 | 42.72 | 3,300 | +2.17(+5.36%) |
Sep 26, 2008 | 39.65 | 40.55 | 39.65 | 40.55 | 0 | -0.34(-0.82%) |
Sep 25, 2008 | 40.36 | 40.89 | 40.36 | 40.89 | 4,660 | +0.67(+1.66%) |
Sep 24, 2008 | 40.22 | 40.22 | 40.22 | 40.22 | 133 | -0.62(-1.52%) |
Sep 23, 2008 | 40.72 | 40.84 | 40.66 | 40.84 | 900 | -0.21(-0.51%) |
Sep 22, 2008 | 42.99 | 42.99 | 41.05 | 41.05 | 67,424 | -4.67(-10.21%) |
Sep 19, 2008 | 59.21 | 63.19 | 37.48 | 45.72 | 0 | -11.24(-19.74%) |
Sep 18, 2008 | 39.90 | 56.97 | 38.72 | 56.97 | 613 | +17.16(+43.13%) |
Sep 17, 2008 | 40.56 | 40.87 | 39.19 | 39.80 | 18,544 | -1.09(-2.66%) |
Sep 16, 2008 | 39.50 | 40.89 | 39.50 | 40.89 | 15,162 | +0.76(+1.91%) |
Sep 15, 2008 | 40.72 | 41.05 | 40.08 | 40.12 | 7,709 | -1.56(-3.75%) |
Sep 12, 2008 | 41.51 | 41.69 | 41.51 | 41.69 | 615 | +0.20(+0.47%) |
Sep 11, 2008 | 41.08 | 41.49 | 41.08 | 41.49 | 7,404 | -0.12(-0.30%) |
Sep 10, 2008 | 41.36 | 41.62 | 41.32 | 41.62 | 13,525 | +0.58(+1.43%) |
Sep 09, 2008 | 42.42 | 42.56 | 41.03 | 41.03 | 12,578 | -1.43(-3.37%) |
Sep 08, 2008 | 43.23 | 43.23 | 42.25 | 42.46 | 7,018 | +0.97(+2.35%) |
Sep 05, 2008 | 41.65 | 41.65 | 41.05 | 41.49 | 0 | -0.36(-0.86%) |
Sep 04, 2008 | 41.85 | 41.85 | 41.85 | 41.85 | 133 | -1.22(-2.84%) |
Sep 03, 2008 | 43.14 | 43.14 | 42.97 | 43.07 | 3,868 | +0.20(+0.47%) |
Sep 02, 2008 | 43.51 | 43.51 | 42.80 | 42.87 | 7,074 | -0.31(-0.73%) |
Aug 29, 2008 | 43.42 | 43.56 | 43.18 | 43.18 | 7,204 | -0.46(-1.05%) |
Aug 28, 2008 | 43.07 | 43.64 | 43.07 | 43.64 | 10,718 | +0.92(+2.15%) |
Aug 27, 2008 | 42.55 | 43.02 | 42.49 | 42.72 | 13,508 | +0.40(+0.95%) |
Aug 26, 2008 | 42.31 | 42.45 | 42.11 | 42.32 | 16,364 | +0.22(+0.53%) |
Aug 25, 2008 | 42.65 | 42.69 | 42.09 | 42.09 | 41,240 | -0.87(-2.03%) |
Aug 22, 2008 | 42.70 | 42.97 | 42.70 | 42.97 | 708 | +0.47(+1.11%) |
Aug 21, 2008 | 42.40 | 42.50 | 42.40 | 42.50 | 533 | -0.02(-0.04%) |
Aug 20, 2008 | 42.59 | 42.59 | 42.51 | 42.51 | 4,002 | -0.02(-0.04%) |
Aug 19, 2008 | 43.05 | 43.05 | 42.46 | 42.53 | 1,935 | -0.52(-1.20%) |
Aug 18, 2008 | 43.74 | 43.88 | 42.96 | 43.05 | 6,537 | -0.64(-1.46%) |
Aug 15, 2008 | 43.92 | 44.10 | 43.54 | 43.68 | 0 | +0.08(+0.19%) |
Aug 14, 2008 | 43.36 | 43.72 | 43.36 | 43.60 | 1,600 | +0.34(+0.78%) |
Aug 13, 2008 | 42.93 | 43.26 | 42.93 | 43.26 | 849 | +0.15(+0.34%) |
Aug 12, 2008 | 43.45 | 43.47 | 43.11 | 43.11 | 13,602 | -0.48(-1.10%) |
Aug 11, 2008 | 42.89 | 43.82 | 42.85 | 43.59 | 20,025 | +0.85(+1.99%) |
Aug 08, 2008 | 42.10 | 42.76 | 42.10 | 42.74 | 4,734 | +0.97(+2.31%) |
Aug 07, 2008 | 42.18 | 42.39 | 41.77 | 41.77 | 4,093 | -0.51(-1.21%) |
Aug 06, 2008 | 41.86 | 42.28 | 41.86 | 42.28 | 6,137 | +0.65(+1.57%) |
Aug 05, 2008 | 41.81 | 41.83 | 41.63 | 41.63 | 6,329 | +0.26(+0.63%) |
Aug 04, 2008 | 41.32 | 41.37 | 41.32 | 41.37 | 400 | -0.78(-1.85%) |
Aug 01, 2008 | 41.60 | 42.30 | 41.56 | 42.15 | 8,805 | +0.10(+0.23%) |
Jul 31, 2008 | 41.86 | 42.05 | 41.86 | 42.05 | 791 | +0.02(+0.04%) |
Jul 30, 2008 | 41.45 | 42.03 | 41.45 | 42.03 | 687 | +0.29(+0.70%) |
Jul 29, 2008 | 41.74 | 41.74 | 41.26 | 41.74 | 1,347 | +0.91(+2.22%) |
Jul 28, 2008 | 41.44 | 41.44 | 40.84 | 40.84 | 1,707 | -0.50(-1.20%) |
Jul 25, 2008 | 41.12 | 41.65 | 41.12 | 41.33 | 47,201 | +0.33(+0.81%) |
Jul 24, 2008 | 41.92 | 41.92 | 40.93 | 41.00 | 2,935 | -1.02(-2.43%) |
Jul 23, 2008 | 42.09 | 42.09 | 42.02 | 42.02 | 1,867 | +0.40(+0.95%) |
Jul 22, 2008 | 41.41 | 41.62 | 41.39 | 41.62 | 753 | +0.50(+1.22%) |
Jul 21, 2008 | 41.02 | 41.12 | 40.90 | 41.12 | 9,472 | +0.31(+0.75%) |
Jul 18, 2008 | 40.81 | 41.08 | 40.67 | 40.81 | 20,660 | +0.04(+0.09%) |
Jul 17, 2008 | 40.73 | 41.03 | 40.42 | 40.78 | 30,737 | +0.28(+0.68%) |
Jul 16, 2008 | 39.17 | 40.50 | 39.17 | 40.50 | 35,386 | +1.32(+3.37%) |
Jul 15, 2008 | 39.20 | 39.71 | 38.42 | 39.18 | 22,979 | -0.43(-1.08%) |
Jul 14, 2008 | 39.76 | 39.76 | 39.61 | 39.61 | 7,871 | -0.42(-1.05%) |
Jul 11, 2008 | 39.50 | 40.03 | 39.31 | 40.03 | 11,913 | +0.10(+0.26%) |
Jul 10, 2008 | 39.72 | 40.09 | 39.50 | 39.92 | 17,064 | -0.67(-1.64%) |
Jul 09, 2008 | 40.59 | 40.59 | 40.59 | 40.59 | 1,200 | +0.23(+0.56%) |
Jul 08, 2008 | 39.68 | 40.36 | 39.14 | 40.36 | 47,477 | +0.85(+2.16%) |
Jul 07, 2008 | 40.12 | 40.12 | 39.10 | 39.51 | 10,738 | -0.72(-1.79%) |
Jul 04, 2008 | 40.24 | 40.24 | 39.55 | 40.23 | 10,921 | +0.00(+0.00%) |
Jul 03, 2008 | 40.24 | 40.24 | 39.55 | 40.23 | 10,921 | -0.08(-0.20%) |
Jul 02, 2008 | 41.42 | 41.70 | 40.18 | 40.31 | 25,401 | -1.16(-2.80%) |
Jul 01, 2008 | 41.07 | 41.47 | 40.97 | 41.47 | 28,150 | +0.02(+0.05%) |
Jun 30, 2008 | 41.91 | 41.94 | 41.45 | 41.45 | 2,868 | -0.31(-0.74%) |
Jun 27, 2008 | 41.94 | 41.94 | 41.59 | 41.76 | 7,834 | -0.26(-0.62%) |
Jun 26, 2008 | 42.48 | 42.51 | 41.86 | 42.02 | 9,081 | -1.05(-2.43%) |
Jun 25, 2008 | 42.78 | 43.06 | 42.78 | 43.06 | 3,806 | +0.43(+1.02%) |
Jun 24, 2008 | 42.63 | 43.13 | 42.48 | 42.63 | 17,058 | -0.56(-1.30%) |
Jun 23, 2008 | 43.64 | 43.64 | 43.19 | 43.19 | 9,338 | -0.37(-0.86%) |
Jun 20, 2008 | 43.86 | 43.95 | 43.32 | 43.56 | 83,065 | -0.90(-2.02%) |
Jun 19, 2008 | 44.13 | 44.46 | 44.01 | 44.46 | 32,927 | +0.21(+0.47%) |
Jun 18, 2008 | 44.37 | 44.37 | 44.00 | 44.25 | 9,205 | -0.31(-0.71%) |
Jun 17, 2008 | 44.57 | 44.57 | 44.57 | 44.57 | 400 | -0.16(-0.35%) |
Jun 16, 2008 | 44.10 | 44.73 | 44.10 | 44.73 | 7,932 | +0.66(+1.50%) |
Jun 13, 2008 | 43.92 | 44.10 | 43.92 | 44.07 | 2,614 | +0.05(+0.12%) |
Jun 12, 2008 | 44.01 | 44.01 | 44.01 | 44.01 | 2,668 | -0.03(-0.07%) |
Jun 11, 2008 | 44.20 | 44.24 | 43.75 | 44.04 | 8,102 | -0.31(-0.69%) |
Jun 10, 2008 | 44.28 | 44.40 | 44.07 | 44.35 | 16,810 | +0.03(+0.07%) |
Jun 09, 2008 | 44.54 | 44.79 | 44.32 | 44.32 | 7,955 | -0.91(-2.02%) |
Jun 06, 2008 | 45.69 | 45.69 | 45.15 | 45.24 | 5,604 | -0.86(-1.87%) |
Jun 05, 2008 | 45.25 | 46.10 | 45.25 | 46.10 | 15,271 | +1.06(+2.36%) |
Jun 04, 2008 | 44.88 | 45.42 | 44.88 | 45.03 | 10,492 | +0.12(+0.27%) |
Jun 03, 2008 | 45.25 | 45.25 | 44.51 | 44.91 | 22,513 | -0.14(-0.31%) |
Jun 02, 2008 | 45.29 | 45.29 | 44.64 | 45.05 | 12,151 | -0.28(-0.61%) |
May 30, 2008 | 45.25 | 45.39 | 45.13 | 45.33 | 18,811 | +0.07(+0.16%) |
May 29, 2008 | 44.91 | 45.42 | 44.91 | 45.25 | 973 | +0.74(+1.66%) |
May 28, 2008 | 44.51 | 44.51 | 44.51 | 44.51 | 0 | +0.00(+0.00%) |
May 27, 2008 | 44.02 | 44.51 | 44.02 | 44.51 | 2,334 | +0.46(+1.05%) |
May 26, 2008 | 43.98 | 44.08 | 43.83 | 44.05 | 0 | +0.00(+0.00%) |
May 23, 2008 | 43.98 | 44.08 | 43.83 | 44.05 | 28,873 | -0.57(-1.28%) |
May 22, 2008 | 44.52 | 44.76 | 44.49 | 44.62 | 10,319 | +0.23(+0.52%) |
May 21, 2008 | 45.33 | 45.33 | 44.39 | 44.39 | 3,735 | -0.50(-1.12%) |
May 20, 2008 | 44.91 | 44.91 | 44.78 | 44.89 | 1,339 | -0.35(-0.78%) |
May 19, 2008 | 45.35 | 45.69 | 45.21 | 45.24 | 4,765 | +0.40(+0.90%) |
May 16, 2008 | 45.06 | 45.06 | 44.84 | 44.84 | 2,022 | -0.09(-0.20%) |
May 15, 2008 | 44.93 | 44.93 | 44.93 | 44.93 | 667 | -0.28(-0.61%) |
May 14, 2008 | 45.14 | 45.21 | 45.14 | 45.21 | 628 | +0.77(+1.73%) |
May 13, 2008 | 44.56 | 44.56 | 44.44 | 44.44 | 1,290 | -0.20(-0.45%) |
May 12, 2008 | 43.90 | 44.64 | 43.90 | 44.64 | 400 | +0.90(+2.06%) |
May 09, 2008 | 43.60 | 43.80 | 43.60 | 43.74 | 5,232 | +0.08(+0.19%) |
May 08, 2008 | 43.65 | 43.65 | 43.65 | 43.65 | 0 | +0.00(+0.00%) |
May 07, 2008 | 43.88 | 43.93 | 43.65 | 43.65 | 2,018 | -0.25(-0.58%) |
May 06, 2008 | 43.85 | 43.92 | 43.85 | 43.91 | 1,134 | -0.08(-0.18%) |
May 05, 2008 | 43.95 | 44.20 | 43.95 | 43.99 | 8,076 | -0.14(-0.33%) |
May 02, 2008 | 44.73 | 44.73 | 44.13 | 44.13 | 533 | -0.16(-0.36%) |