Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 27.26 | 27.96 | 27.07 | 27.62 | 774,314 | +0.56(+2.07%) |
Apr 29, 2009 | 26.55 | 27.34 | 26.55 | 27.06 | 841,783 | +0.26(+0.97%) |
Apr 28, 2009 | 26.94 | 26.98 | 26.05 | 26.80 | 628,733 | -0.40(-1.47%) |
Apr 27, 2009 | 26.63 | 27.52 | 26.63 | 27.20 | 750,040 | +0.08(+0.29%) |
Apr 24, 2009 | 26.70 | 27.32 | 26.44 | 27.12 | 542,182 | +0.53(+1.99%) |
Apr 23, 2009 | 26.32 | 26.67 | 25.93 | 26.59 | 795,401 | +0.31(+1.18%) |
Apr 22, 2009 | 25.84 | 26.80 | 25.84 | 26.28 | 497,731 | +0.19(+0.73%) |
Apr 21, 2009 | 25.55 | 26.18 | 25.43 | 26.09 | 702,132 | +0.30(+1.16%) |
Apr 20, 2009 | 25.63 | 26.20 | 25.63 | 25.79 | 481,774 | -0.83(-3.12%) |
Apr 17, 2009 | 27.03 | 27.03 | 26.20 | 26.62 | 1,100,680 | -0.35(-1.30%) |
Apr 16, 2009 | 26.74 | 27.08 | 26.40 | 26.97 | 651,652 | +0.41(+1.54%) |
Apr 15, 2009 | 27.38 | 27.38 | 26.13 | 26.56 | 782,063 | -0.17(-0.64%) |
Apr 14, 2009 | 26.77 | 27.10 | 26.40 | 26.73 | 684,941 | -0.32(-1.18%) |
Apr 13, 2009 | 27.06 | 27.50 | 26.70 | 27.05 | 965,892 | -0.10(-0.37%) |
Apr 09, 2009 | 27.06 | 27.30 | 26.80 | 27.15 | 1,498,881 | +0.50(+1.88%) |
Apr 08, 2009 | 26.92 | 27.07 | 26.34 | 26.65 | 1,013,610 | -0.03(-0.11%) |
Apr 07, 2009 | 25.78 | 26.94 | 25.75 | 26.68 | 1,047,499 | -0.85(-3.09%) |
Apr 06, 2009 | 27.40 | 27.73 | 26.90 | 27.53 | 1,388,560 | +0.13(+0.47%) |
Apr 03, 2009 | 26.46 | 27.40 | 26.46 | 27.40 | 812,099 | +0.95(+3.59%) |
Apr 02, 2009 | 25.66 | 26.73 | 25.66 | 26.45 | 1,229,126 | +1.10(+4.34%) |
Apr 01, 2009 | 24.87 | 25.73 | 24.61 | 25.35 | 658,004 | +0.25(+1.00%) |
Mar 31, 2009 | 25.12 | 25.74 | 24.92 | 25.10 | 1,539,661 | +0.20(+0.80%) |
Mar 30, 2009 | 25.07 | 25.07 | 24.16 | 24.90 | 973,112 | -1.36(-5.18%) |
Mar 26, 2009 | 24.86 | 26.35 | 24.62 | 26.26 | 1,406,180 | +1.77(+7.23%) |
Mar 25, 2009 | 24.59 | 24.95 | 23.79 | 24.49 | 728,593 | +0.02(+0.08%) |
Mar 24, 2009 | 24.85 | 25.01 | 24.31 | 24.47 | 610,549 | -0.69(-2.74%) |
Mar 23, 2009 | 24.15 | 25.16 | 23.62 | 25.16 | 947,641 | +1.83(+7.84%) |
Mar 20, 2009 | 24.43 | 24.66 | 23.30 | 23.33 | 1,120,685 | -1.02(-4.19%) |
Mar 19, 2009 | 24.48 | 24.48 | 23.95 | 24.35 | 1,453,614 | +0.02(+0.08%) |
Mar 18, 2009 | 22.58 | 24.44 | 22.35 | 24.33 | 2,102,401 | +1.79(+7.94%) |
Mar 17, 2009 | 22.36 | 22.54 | 21.61 | 22.54 | 1,213,477 | +0.19(+0.85%) |
Mar 16, 2009 | 22.07 | 22.64 | 21.96 | 22.35 | 1,756,625 | +0.37(+1.68%) |
Mar 13, 2009 | 21.38 | 22.09 | 20.81 | 21.98 | 1,721,857 | +0.45(+2.09%) |
Mar 12, 2009 | 20.83 | 21.73 | 20.42 | 21.53 | 1,484,550 | +0.56(+2.67%) |
Mar 11, 2009 | 19.73 | 21.15 | 19.60 | 20.97 | 1,914,130 | +1.37(+6.99%) |
Mar 10, 2009 | 18.43 | 19.66 | 18.26 | 19.60 | 1,627,107 | +1.54(+8.53%) |
Mar 09, 2009 | 18.17 | 18.72 | 18.03 | 18.06 | 993,299 | -0.35(-1.90%) |
Mar 06, 2009 | 18.46 | 18.81 | 18.00 | 18.41 | 1,091,468 | +0.08(+0.44%) |
Mar 05, 2009 | 18.83 | 19.48 | 18.28 | 18.33 | 1,732,592 | -0.84(-4.38%) |
Mar 04, 2009 | 19.10 | 19.46 | 18.72 | 19.17 | 1,428,411 | -0.04(-0.21%) |
Mar 02, 2009 | 19.62 | 20.04 | 19.06 | 19.21 | 2,649,210 | -0.96(-4.76%) |
Feb 27, 2009 | 21.01 | 21.81 | 20.08 | 20.17 | 2,802,295 | -0.52(-2.51%) |
Feb 26, 2009 | 21.55 | 23.00 | 19.87 | 20.69 | 4,525,241 | -2.46(-10.63%) |
Feb 25, 2009 | 23.55 | 23.88 | 22.66 | 23.15 | 1,103,384 | -0.43(-1.82%) |
Feb 24, 2009 | 23.36 | 23.71 | 22.61 | 23.58 | 1,237,471 | +0.38(+1.64%) |
Feb 23, 2009 | 24.35 | 24.89 | 23.16 | 23.20 | 920,701 | -1.02(-4.21%) |
Feb 20, 2009 | 23.87 | 24.53 | 23.63 | 24.22 | 838,420 | +0.22(+0.92%) |
Feb 19, 2009 | 24.41 | 24.63 | 23.94 | 24.00 | 621,960 | -0.27(-1.11%) |
Feb 18, 2009 | 24.82 | 25.03 | 23.91 | 24.27 | 513,336 | -0.40(-1.62%) |
Feb 17, 2009 | 24.69 | 25.05 | 24.08 | 24.67 | 737,581 | -0.56(-2.22%) |
Feb 13, 2009 | 25.35 | 25.60 | 24.90 | 25.23 | 585,583 | -0.17(-0.67%) |
Feb 12, 2009 | 24.70 | 25.50 | 24.42 | 25.40 | 545,281 | +0.27(+1.07%) |
Feb 11, 2009 | 25.15 | 25.42 | 24.67 | 25.13 | 337,060 | +0.02(+0.08%) |
Feb 10, 2009 | 25.78 | 26.05 | 25.01 | 25.11 | 668,133 | -0.80(-3.09%) |
Feb 09, 2009 | 25.79 | 26.05 | 25.62 | 25.91 | 449,938 | -0.12(-0.46%) |
Feb 06, 2009 | 25.38 | 26.16 | 25.20 | 26.03 | 613,530 | +0.64(+2.52%) |
Feb 05, 2009 | 24.43 | 25.53 | 24.36 | 25.39 | 666,997 | +0.65(+2.63%) |
Feb 04, 2009 | 24.74 | 25.38 | 24.55 | 24.74 | 684,352 | -0.11(-0.44%) |
Feb 03, 2009 | 24.82 | 25.00 | 24.20 | 24.85 | 761,901 | +0.06(+0.24%) |
Feb 02, 2009 | 24.55 | 25.02 | 24.31 | 24.79 | 720,163 | -0.07(-0.28%) |
Jan 30, 2009 | 25.66 | 26.12 | 24.76 | 24.86 | 524,285 | -0.73(-2.85%) |
Jan 29, 2009 | 25.82 | 26.32 | 25.49 | 25.59 | 335,597 | -0.65(-2.48%) |
Jan 28, 2009 | 25.46 | 26.63 | 25.46 | 26.24 | 732,625 | +0.98(+3.88%) |
Jan 27, 2009 | 25.53 | 26.04 | 24.71 | 25.26 | 1,044,612 | -0.41(-1.60%) |
Jan 26, 2009 | 25.25 | 26.26 | 25.00 | 25.67 | 748,968 | +0.28(+1.10%) |
Jan 23, 2009 | 24.83 | 25.70 | 24.58 | 25.39 | 638,437 | +0.09(+0.36%) |
Jan 22, 2009 | 25.59 | 25.59 | 24.76 | 25.30 | 1,344,689 | -0.52(-2.01%) |
Jan 21, 2009 | 24.44 | 25.86 | 24.18 | 25.82 | 1,213,209 | +1.84(+7.67%) |
Jan 20, 2009 | 24.35 | 25.00 | 23.90 | 23.98 | 1,274,885 | -0.66(-2.68%) |
Jan 16, 2009 | 25.06 | 25.37 | 24.02 | 24.64 | 1,209,102 | -0.04(-0.16%) |
Jan 15, 2009 | 24.41 | 24.99 | 23.64 | 24.68 | 1,093,249 | +0.26(+1.06%) |
Jan 14, 2009 | 25.27 | 25.34 | 24.10 | 24.42 | 922,186 | -1.27(-4.94%) |
Jan 13, 2009 | 25.50 | 25.96 | 25.38 | 25.69 | 1,057,263 | +0.16(+0.63%) |
Jan 12, 2009 | 26.05 | 26.26 | 25.30 | 25.53 | 810,977 | -0.46(-1.77%) |
Jan 09, 2009 | 26.40 | 26.48 | 25.75 | 25.99 | 1,162,610 | -0.49(-1.85%) |
Jan 08, 2009 | 27.02 | 27.02 | 26.16 | 26.48 | 1,720,729 | -1.06(-3.85%) |
Jan 07, 2009 | 28.47 | 28.61 | 27.32 | 27.54 | 1,503,809 | -1.54(-5.30%) |
Jan 06, 2009 | 29.00 | 29.69 | 28.90 | 29.08 | 640,757 | +0.27(+0.94%) |
Jan 05, 2009 | 28.67 | 28.99 | 28.11 | 28.81 | 560,070 | +0.07(+0.24%) |
Jan 02, 2009 | 27.86 | 28.81 | 27.64 | 28.74 | 523,163 | +0.85(+3.05%) |
Dec 31, 2008 | 28.31 | 28.57 | 27.77 | 27.89 | 822,175 | -0.49(-1.73%) |
Dec 30, 2008 | 27.74 | 28.42 | 27.74 | 28.38 | 611,997 | +0.73(+2.64%) |
Dec 29, 2008 | 28.36 | 28.61 | 27.48 | 27.65 | 387,777 | -0.71(-2.50%) |
Dec 26, 2008 | 28.46 | 28.46 | 27.99 | 28.36 | 152,353 | +0.08(+0.28%) |
Dec 24, 2008 | 27.95 | 28.38 | 27.56 | 28.28 | 168,314 | +0.42(+1.51%) |
Dec 23, 2008 | 28.75 | 29.22 | 27.67 | 27.86 | 603,036 | -0.89(-3.10%) |
Dec 22, 2008 | 29.65 | 29.65 | 28.43 | 28.75 | 971,547 | -0.90(-3.04%) |
Dec 19, 2008 | 29.92 | 30.42 | 29.15 | 29.65 | 1,060,772 | -0.09(-0.30%) |
Dec 18, 2008 | 29.77 | 30.10 | 29.26 | 29.74 | 668,007 | +0.16(+0.54%) |
Dec 17, 2008 | 29.10 | 30.21 | 28.97 | 29.58 | 625,896 | -0.09(-0.30%) |
Dec 16, 2008 | 28.00 | 29.88 | 27.20 | 29.67 | 783,302 | +1.81(+6.50%) |
Dec 15, 2008 | 28.79 | 28.86 | 27.37 | 27.86 | 571,398 | -0.95(-3.30%) |
Dec 12, 2008 | 27.16 | 29.00 | 27.04 | 28.81 | 430,942 | +0.69(+2.45%) |
Dec 11, 2008 | 28.70 | 29.60 | 27.89 | 28.12 | 733,189 | -1.80(-6.02%) |
Dec 10, 2008 | 29.33 | 29.93 | 28.94 | 29.92 | 759,419 | +0.77(+2.64%) |
Dec 09, 2008 | 29.61 | 30.50 | 29.09 | 29.15 | 933,680 | -0.63(-2.12%) |
Dec 08, 2008 | 29.42 | 30.71 | 28.73 | 29.78 | 1,281,607 | +0.82(+2.83%) |
Dec 05, 2008 | 27.15 | 29.03 | 25.73 | 28.96 | 1,252,580 | +2.57(+9.74%) |
Dec 04, 2008 | 27.50 | 28.00 | 25.73 | 26.39 | 1,175,317 | -1.51(-5.41%) |
Dec 03, 2008 | 27.17 | 27.96 | 26.32 | 27.90 | 1,020,300 | +0.66(+2.42%) |
Dec 02, 2008 | 26.55 | 27.53 | 25.94 | 27.24 | 878,275 | +1.06(+4.05%) |
Dec 01, 2008 | 28.11 | 29.38 | 26.12 | 26.18 | 838,314 | -2.68(-9.29%) |
Nov 28, 2008 | 29.20 | 29.20 | 28.06 | 28.86 | 366,364 | -0.63(-2.14%) |
Nov 26, 2008 | 26.99 | 29.75 | 26.65 | 29.49 | 1,096,902 | +1.73(+6.23%) |
Nov 25, 2008 | 28.00 | 28.64 | 27.09 | 27.76 | 1,085,303 | -0.16(-0.57%) |
Nov 24, 2008 | 26.16 | 28.07 | 25.23 | 27.92 | 831,144 | +2.29(+8.93%) |
Nov 21, 2008 | 25.46 | 26.08 | 22.62 | 25.63 | 2,052,683 | +0.32(+1.26%) |
Nov 20, 2008 | 26.65 | 27.34 | 25.22 | 25.31 | 1,269,668 | -1.70(-6.29%) |
Nov 19, 2008 | 29.00 | 29.48 | 26.96 | 27.01 | 1,043,506 | -1.98(-6.83%) |
Nov 18, 2008 | 28.15 | 29.12 | 27.71 | 28.99 | 1,375,170 | +1.17(+4.21%) |
Nov 17, 2008 | 28.03 | 28.62 | 27.38 | 27.82 | 920,634 | -0.58(-2.04%) |
Nov 14, 2008 | 28.25 | 29.59 | 27.60 | 28.40 | 1,300,569 | -0.44(-1.53%) |
Nov 13, 2008 | 27.24 | 28.90 | 25.97 | 28.84 | 1,472,347 | +1.63(+5.99%) |
Nov 12, 2008 | 28.94 | 29.16 | 26.94 | 27.21 | 1,171,191 | -2.29(-7.76%) |
Nov 11, 2008 | 30.04 | 30.23 | 29.05 | 29.50 | 902,395 | -0.77(-2.54%) |
Nov 10, 2008 | 30.00 | 31.26 | 29.90 | 30.27 | 1,090,117 | +0.60(+2.02%) |
Nov 07, 2008 | 28.87 | 29.72 | 28.78 | 29.67 | 1,325,857 | +0.81(+2.81%) |
Nov 06, 2008 | 29.79 | 31.22 | 28.43 | 28.86 | 3,117,134 | +2.34(+8.82%) |
Nov 05, 2008 | 27.95 | 28.24 | 26.42 | 26.52 | 1,135,832 | -2.32(-8.04%) |
Nov 04, 2008 | 29.76 | 29.76 | 28.29 | 28.84 | 986,940 | +0.35(+1.23%) |
Nov 03, 2008 | 28.39 | 28.99 | 27.47 | 28.49 | 916,922 | -0.14(-0.49%) |
Oct 31, 2008 | 28.18 | 29.01 | 26.75 | 28.63 | 1,297,031 | +1.64(+6.08%) |
Oct 30, 2008 | 27.07 | 27.75 | 26.53 | 26.99 | 979,453 | +0.83(+3.17%) |
Oct 29, 2008 | 25.82 | 27.06 | 25.08 | 26.16 | 1,101,314 | +0.50(+1.95%) |
Oct 28, 2008 | 24.71 | 25.83 | 24.00 | 25.66 | 1,430,096 | +1.56(+6.47%) |
Oct 27, 2008 | 23.86 | 24.81 | 22.93 | 24.10 | 1,128,331 | -0.22(-0.90%) |
Oct 24, 2008 | 22.28 | 24.87 | 20.55 | 24.32 | 1,659,289 | -0.07(-0.29%) |
Oct 23, 2008 | 26.81 | 26.81 | 23.68 | 24.39 | 1,515,846 | -2.48(-9.23%) |
Oct 22, 2008 | 28.80 | 28.83 | 26.17 | 26.87 | 1,440,291 | -2.20(-7.57%) |
Oct 21, 2008 | 30.30 | 30.71 | 28.93 | 29.07 | 773,195 | -0.74(-2.48%) |
Oct 20, 2008 | 29.47 | 30.25 | 29.19 | 29.81 | 576,403 | +0.83(+2.86%) |
Oct 17, 2008 | 28.49 | 30.43 | 27.15 | 28.98 | 725,099 | -0.02(-0.07%) |
Oct 16, 2008 | 27.25 | 29.04 | 25.63 | 29.00 | 819,906 | +1.64(+5.99%) |
Oct 15, 2008 | 29.34 | 30.95 | 27.06 | 27.36 | 1,190,456 | -2.88(-9.52%) |
Oct 14, 2008 | 33.57 | 33.67 | 29.79 | 30.24 | 1,406,063 | -2.41(-7.38%) |
Oct 13, 2008 | 29.99 | 32.96 | 28.87 | 32.65 | 1,311,879 | +4.04(+14.12%) |
Oct 10, 2008 | 26.08 | 29.90 | 24.15 | 28.61 | 1,844,686 | +1.29(+4.72%) |
Oct 09, 2008 | 28.75 | 29.40 | 27.15 | 27.32 | 897,481 | -0.85(-3.02%) |
Oct 08, 2008 | 27.41 | 29.50 | 26.40 | 28.17 | 1,347,023 | +0.45(+1.62%) |
Oct 07, 2008 | 29.69 | 30.20 | 27.64 | 27.72 | 1,016,271 | -2.17(-7.26%) |
Oct 06, 2008 | 30.96 | 31.16 | 28.44 | 29.89 | 1,341,563 | -2.10(-6.56%) |
Oct 03, 2008 | 32.75 | 34.21 | 31.92 | 31.99 | 992,415 | -1.39(-4.16%) |
Oct 02, 2008 | 36.24 | 36.31 | 32.84 | 33.38 | 1,428,687 | -3.23(-8.82%) |
Oct 01, 2008 | 37.51 | 37.70 | 36.42 | 36.61 | 1,101,035 | -1.26(-3.33%) |
Sep 30, 2008 | 34.65 | 37.87 | 32.88 | 37.87 | 1,644,956 | +3.27(+9.45%) |
Sep 29, 2008 | 37.99 | 38.04 | 31.00 | 34.60 | 1,706,926 | -3.97(-10.29%) |
Sep 26, 2008 | 38.65 | 39.40 | 38.19 | 38.57 | 884,990 | -1.25(-3.14%) |
Sep 25, 2008 | 39.11 | 40.18 | 38.70 | 39.82 | 582,426 | +0.88(+2.26%) |
Sep 24, 2008 | 39.89 | 39.89 | 38.68 | 38.94 | 745,191 | -1.04(-2.60%) |
Sep 23, 2008 | 39.76 | 41.03 | 39.75 | 39.98 | 598,311 | +0.16(+0.40%) |
Sep 22, 2008 | 41.11 | 42.30 | 39.76 | 39.82 | 946,276 | -1.60(-3.86%) |
Sep 19, 2008 | 42.62 | 44.44 | 40.55 | 41.42 | 1,292,411 | +1.22(+3.03%) |
Sep 18, 2008 | 39.48 | 40.89 | 36.84 | 40.20 | 1,361,810 | +1.62(+4.20%) |
Sep 17, 2008 | 40.75 | 41.48 | 38.50 | 38.58 | 1,329,497 | -2.92(-7.04%) |
Sep 16, 2008 | 41.00 | 41.87 | 39.82 | 41.50 | 1,100,388 | +0.26(+0.63%) |
Sep 15, 2008 | 41.85 | 43.42 | 41.07 | 41.24 | 871,404 | -2.38(-5.46%) |
Sep 12, 2008 | 42.68 | 43.90 | 42.44 | 43.62 | 598,496 | +0.46(+1.07%) |
Sep 11, 2008 | 42.67 | 43.51 | 42.44 | 43.16 | 645,402 | +0.04(+0.09%) |
Sep 10, 2008 | 42.67 | 43.49 | 42.67 | 43.12 | 864,106 | +0.49(+1.15%) |
Sep 09, 2008 | 42.26 | 43.13 | 41.82 | 42.63 | 1,213,247 | +0.47(+1.11%) |
Sep 08, 2008 | 42.95 | 42.95 | 41.14 | 42.16 | 1,489,293 | +0.06(+0.14%) |
Sep 05, 2008 | 42.01 | 42.28 | 41.17 | 42.10 | 648,367 | -0.39(-0.92%) |
Sep 04, 2008 | 43.08 | 43.11 | 42.06 | 42.49 | 1,178,542 | -0.83(-1.92%) |
Sep 03, 2008 | 44.77 | 45.04 | 43.10 | 43.32 | 826,278 | -1.49(-3.33%) |
Sep 02, 2008 | 44.56 | 45.95 | 44.13 | 44.81 | 638,075 | +0.46(+1.04%) |
Aug 29, 2008 | 44.63 | 44.94 | 44.23 | 44.35 | 606,444 | -0.67(-1.49%) |
Aug 28, 2008 | 44.64 | 45.24 | 44.31 | 45.02 | 693,354 | +0.64(+1.44%) |
Aug 27, 2008 | 44.29 | 45.00 | 44.02 | 44.38 | 656,149 | +0.57(+1.30%) |
Aug 26, 2008 | 43.72 | 44.38 | 43.06 | 43.81 | 623,183 | -0.04(-0.09%) |
Aug 25, 2008 | 43.33 | 44.40 | 43.19 | 43.85 | 895,751 | +0.00(+0.00%) |
Aug 22, 2008 | 43.69 | 44.00 | 43.30 | 43.85 | 804,592 | +0.22(+0.50%) |
Aug 21, 2008 | 43.77 | 43.80 | 42.04 | 43.63 | 1,038,396 | -0.48(-1.09%) |
Aug 20, 2008 | 44.57 | 44.88 | 43.73 | 44.11 | 718,476 | -0.34(-0.76%) |
Aug 19, 2008 | 45.14 | 45.89 | 44.16 | 44.45 | 578,161 | -0.71(-1.57%) |
Aug 18, 2008 | 46.49 | 47.07 | 44.37 | 45.16 | 1,115,725 | -1.52(-3.26%) |
Aug 15, 2008 | 47.53 | 48.50 | 46.40 | 46.68 | 1,069,356 | -0.53(-1.12%) |
Aug 14, 2008 | 46.54 | 47.41 | 46.40 | 47.21 | 745,340 | +0.51(+1.09%) |
Aug 13, 2008 | 46.79 | 47.83 | 46.26 | 46.70 | 889,706 | -0.29(-0.62%) |
Aug 12, 2008 | 47.88 | 48.34 | 46.51 | 46.99 | 901,455 | -0.92(-1.92%) |
Aug 11, 2008 | 47.83 | 48.51 | 47.14 | 47.91 | 1,151,025 | -0.55(-1.13%) |
Aug 08, 2008 | 46.35 | 48.63 | 46.23 | 48.46 | 1,351,026 | +2.39(+5.19%) |
Aug 07, 2008 | 46.70 | 49.56 | 45.24 | 46.07 | 2,448,431 | +1.32(+2.95%) |
Aug 06, 2008 | 45.13 | 45.56 | 44.74 | 44.75 | 1,120,075 | -0.68(-1.50%) |
Aug 05, 2008 | 45.65 | 45.77 | 44.69 | 45.43 | 1,139,453 | +0.06(+0.13%) |
Aug 04, 2008 | 45.20 | 45.97 | 44.76 | 45.37 | 940,495 | -0.03(-0.07%) |
Aug 01, 2008 | 45.57 | 46.73 | 45.09 | 45.40 | 1,935,408 | -0.48(-1.05%) |
Jul 31, 2008 | 44.59 | 46.37 | 44.02 | 45.88 | 9,125,367 | +0.88(+1.96%) |
Jul 30, 2008 | 44.68 | 45.37 | 44.07 | 45.00 | 670,315 | +0.67(+1.51%) |
Jul 29, 2008 | 44.33 | 44.55 | 42.52 | 44.33 | 762,850 | +0.91(+2.10%) |
Jul 28, 2008 | 43.85 | 44.44 | 43.25 | 43.42 | 511,796 | -0.43(-0.98%) |
Jul 25, 2008 | 43.80 | 44.18 | 43.50 | 43.85 | 987,760 | +0.51(+1.18%) |
Jul 24, 2008 | 45.30 | 45.30 | 43.21 | 43.34 | 1,347,689 | -1.78(-3.95%) |
Jul 23, 2008 | 45.70 | 46.75 | 44.89 | 45.12 | 901,526 | +0.17(+0.38%) |
Jul 22, 2008 | 44.09 | 45.28 | 44.00 | 44.95 | 621,140 | +0.68(+1.54%) |
Jul 21, 2008 | 45.14 | 45.47 | 43.85 | 44.27 | 575,512 | -0.70(-1.56%) |
Jul 18, 2008 | 45.12 | 45.38 | 44.31 | 44.97 | 705,921 | -0.04(-0.09%) |
Jul 17, 2008 | 43.76 | 45.53 | 43.66 | 45.01 | 691,267 | +1.52(+3.50%) |
Jul 16, 2008 | 43.13 | 43.70 | 41.90 | 43.49 | 1,049,989 | +0.34(+0.79%) |
Jul 15, 2008 | 41.44 | 43.58 | 41.11 | 43.15 | 1,027,201 | +1.07(+2.54%) |
Jul 14, 2008 | 43.58 | 43.99 | 41.61 | 42.08 | 908,437 | -0.75(-1.75%) |
Jul 11, 2008 | 42.16 | 43.39 | 41.75 | 42.83 | 651,895 | -0.17(-0.40%) |
Jul 10, 2008 | 42.38 | 43.00 | 41.81 | 43.00 | 807,210 | +0.34(+0.80%) |
Jul 09, 2008 | 42.73 | 44.12 | 42.25 | 42.66 | 968,207 | +0.19(+0.45%) |
Jul 08, 2008 | 41.39 | 42.95 | 40.35 | 42.47 | 1,293,374 | +0.92(+2.21%) |
Jul 07, 2008 | 41.25 | 42.24 | 40.55 | 41.55 | 1,100,924 | -0.11(-0.26%) |
Jul 04, 2008 | 42.30 | 42.93 | 39.77 | 41.66 | 1,048,992 | +0.00(+0.00%) |
Jul 03, 2008 | 42.30 | 42.93 | 39.77 | 41.66 | 1,048,992 | -0.65(-1.54%) |
Jul 02, 2008 | 45.01 | 45.24 | 42.27 | 42.31 | 1,750,273 | -2.69(-5.98%) |
Jul 01, 2008 | 44.98 | 45.61 | 43.37 | 45.00 | 2,373,424 | -2.12(-4.50%) |
Jun 30, 2008 | 46.91 | 48.41 | 46.58 | 47.12 | 1,309,419 | +0.49(+1.05%) |
Jun 27, 2008 | 45.90 | 47.03 | 45.47 | 46.63 | 8,708,975 | +0.71(+1.55%) |
Jun 26, 2008 | 45.79 | 46.16 | 44.79 | 45.92 | 1,053,619 | -0.36(-0.78%) |
Jun 25, 2008 | 45.48 | 47.25 | 45.00 | 46.28 | 603,937 | +0.83(+1.83%) |
Jun 24, 2008 | 46.55 | 46.72 | 45.38 | 45.45 | 903,019 | -1.55(-3.30%) |
Jun 23, 2008 | 47.32 | 47.76 | 46.88 | 47.00 | 873,129 | +0.06(+0.13%) |
Jun 20, 2008 | 48.75 | 49.86 | 46.69 | 46.94 | 1,526,255 | -2.21(-4.50%) |
Jun 19, 2008 | 47.93 | 49.66 | 47.14 | 49.15 | 1,047,072 | +1.42(+2.98%) |
Jun 18, 2008 | 46.84 | 48.24 | 46.84 | 47.73 | 502,463 | +0.29(+0.61%) |
Jun 17, 2008 | 47.19 | 48.13 | 45.75 | 47.44 | 696,995 | +0.41(+0.87%) |
Jun 16, 2008 | 46.33 | 47.12 | 45.52 | 47.03 | 403,246 | +0.62(+1.34%) |
Jun 13, 2008 | 45.22 | 46.41 | 44.77 | 46.41 | 627,444 | +1.58(+3.52%) |
Jun 12, 2008 | 45.43 | 45.63 | 44.32 | 44.83 | 802,843 | -0.21(-0.47%) |
Jun 11, 2008 | 46.94 | 47.29 | 45.03 | 45.04 | 447,307 | -2.10(-4.45%) |
Jun 10, 2008 | 46.57 | 47.44 | 45.79 | 47.14 | 614,839 | -0.10(-0.21%) |
Jun 09, 2008 | 46.83 | 47.49 | 45.77 | 47.24 | 826,318 | +1.05(+2.27%) |
Jun 06, 2008 | 48.24 | 48.24 | 46.19 | 46.19 | 1,024,289 | -2.46(-5.06%) |
Jun 05, 2008 | 48.51 | 48.90 | 47.90 | 48.65 | 729,836 | +0.08(+0.16%) |
Jun 04, 2008 | 47.00 | 48.95 | 46.90 | 48.57 | 1,051,477 | +1.24(+2.62%) |
Jun 03, 2008 | 47.88 | 48.38 | 46.96 | 47.33 | 964,214 | -0.26(-0.55%) |
Jun 02, 2008 | 47.65 | 48.00 | 46.91 | 47.59 | 1,088,081 | +0.29(+0.61%) |
May 30, 2008 | 46.55 | 47.64 | 46.25 | 47.30 | 1,044,103 | +1.04(+2.25%) |
May 29, 2008 | 43.73 | 47.43 | 43.73 | 46.26 | 2,243,995 | +2.48(+5.66%) |
May 28, 2008 | 43.72 | 43.90 | 42.68 | 43.78 | 636,116 | +0.33(+0.76%) |
May 27, 2008 | 41.89 | 43.51 | 41.50 | 43.45 | 611,909 | +1.69(+4.05%) |
May 26, 2008 | 42.14 | 42.29 | 41.50 | 41.76 | 578,604 | +0.00(+0.00%) |
May 23, 2008 | 42.14 | 42.29 | 41.50 | 41.76 | 578,604 | -0.73(-1.72%) |
May 22, 2008 | 42.79 | 42.79 | 41.58 | 42.49 | 676,090 | -0.31(-0.72%) |
May 21, 2008 | 44.22 | 44.78 | 42.55 | 42.80 | 589,158 | -1.22(-2.77%) |
May 20, 2008 | 43.71 | 44.36 | 43.43 | 44.02 | 451,385 | +0.03(+0.07%) |
May 19, 2008 | 44.78 | 44.88 | 43.65 | 43.99 | 757,901 | -0.97(-2.16%) |
May 16, 2008 | 45.89 | 45.95 | 44.00 | 44.96 | 560,160 | -0.69(-1.51%) |
May 15, 2008 | 45.02 | 45.80 | 44.88 | 45.65 | 439,927 | +0.51(+1.13%) |
May 14, 2008 | 45.45 | 45.67 | 44.70 | 45.14 | 838,329 | -0.32(-0.70%) |
May 13, 2008 | 45.00 | 45.64 | 44.54 | 45.46 | 1,294,180 | +0.57(+1.27%) |
May 12, 2008 | 43.55 | 44.97 | 42.73 | 44.89 | 1,141,261 | +1.50(+3.46%) |
May 09, 2008 | 42.15 | 43.51 | 42.07 | 43.39 | 556,854 | +0.49(+1.14%) |
May 08, 2008 | 42.41 | 43.00 | 41.98 | 42.90 | 648,271 | +0.05(+0.12%) |
May 07, 2008 | 43.24 | 44.16 | 42.79 | 42.85 | 611,357 | -0.49(-1.13%) |
May 06, 2008 | 43.50 | 43.71 | 42.68 | 43.34 | 592,293 | -0.40(-0.91%) |
May 05, 2008 | 43.70 | 44.90 | 43.58 | 43.74 | 1,041,344 | +0.27(+0.62%) |
May 02, 2008 | 42.31 | 43.69 | 42.31 | 43.47 | 964,077 | +1.71(+4.09%) |