Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 38.15 | 39.97 | 38.15 | 39.58 | 845,483 | +1.83(+4.84%) |
May 28, 2009 | 36.75 | 37.99 | 36.60 | 37.75 | 408,019 | +1.14(+3.12%) |
May 27, 2009 | 36.27 | 37.13 | 36.05 | 36.61 | 460,636 | +0.46(+1.27%) |
May 26, 2009 | 34.49 | 36.19 | 34.23 | 36.15 | 560,158 | +1.10(+3.15%) |
May 22, 2009 | 34.84 | 35.34 | 34.62 | 35.04 | 277,707 | +0.45(+1.29%) |
May 21, 2009 | 35.16 | 35.32 | 34.41 | 34.60 | 361,778 | -0.85(-2.39%) |
May 20, 2009 | 36.15 | 36.28 | 35.38 | 35.44 | 457,520 | +0.07(+0.20%) |
May 19, 2009 | 35.10 | 35.79 | 34.81 | 35.37 | 289,963 | +0.41(+1.17%) |
May 18, 2009 | 35.02 | 35.22 | 34.51 | 34.96 | 356,304 | +0.66(+1.92%) |
May 15, 2009 | 34.83 | 34.87 | 34.23 | 34.31 | 380,032 | -0.47(-1.36%) |
May 14, 2009 | 34.92 | 35.15 | 34.21 | 34.78 | 623,324 | -0.12(-0.36%) |
May 13, 2009 | 35.46 | 35.89 | 34.68 | 34.91 | 507,903 | -1.23(-3.40%) |
May 12, 2009 | 35.36 | 36.35 | 35.23 | 36.13 | 283,312 | +0.53(+1.48%) |
May 11, 2009 | 36.02 | 36.67 | 35.52 | 35.61 | 354,277 | -1.46(-3.94%) |
May 08, 2009 | 37.34 | 37.34 | 34.84 | 37.07 | 1,268,726 | +0.43(+1.18%) |
May 07, 2009 | 39.09 | 39.34 | 36.15 | 36.63 | 726,559 | -1.70(-4.44%) |
May 06, 2009 | 35.48 | 38.43 | 35.20 | 38.34 | 1,541,865 | +3.40(+9.73%) |
May 05, 2009 | 34.20 | 35.02 | 34.07 | 34.94 | 585,408 | +0.53(+1.55%) |
May 04, 2009 | 33.13 | 34.42 | 33.13 | 34.41 | 536,084 | +1.52(+4.64%) |
May 01, 2009 | 32.87 | 33.07 | 32.58 | 32.88 | 220,096 | +0.01(+0.02%) |
Apr 30, 2009 | 33.07 | 33.60 | 32.74 | 32.87 | 641,077 | +0.16(+0.50%) |
Apr 29, 2009 | 31.95 | 32.86 | 31.55 | 32.71 | 520,638 | +1.29(+4.12%) |
Apr 28, 2009 | 31.55 | 31.98 | 31.30 | 31.42 | 640,517 | -0.79(-2.45%) |
Apr 27, 2009 | 33.07 | 33.43 | 32.09 | 32.20 | 738,984 | -1.59(-4.71%) |
Apr 24, 2009 | 32.48 | 33.99 | 32.26 | 33.80 | 372,873 | +1.42(+4.39%) |
Apr 23, 2009 | 32.99 | 32.99 | 31.80 | 32.38 | 569,109 | -0.25(-0.77%) |
Apr 22, 2009 | 30.89 | 33.03 | 30.15 | 32.63 | 708,163 | +0.29(+0.89%) |
Apr 21, 2009 | 30.91 | 32.78 | 30.74 | 32.34 | 429,030 | +1.01(+3.23%) |
Apr 20, 2009 | 31.99 | 31.99 | 31.26 | 31.32 | 407,172 | -1.37(-4.18%) |
Apr 17, 2009 | 32.52 | 32.89 | 32.32 | 32.69 | 348,229 | -0.18(-0.54%) |
Apr 16, 2009 | 33.01 | 33.24 | 32.12 | 32.87 | 381,260 | -0.31(-0.93%) |
Apr 15, 2009 | 33.75 | 34.07 | 32.70 | 33.18 | 827,615 | -0.66(-1.94%) |
Apr 14, 2009 | 34.17 | 34.54 | 33.75 | 33.83 | 640,459 | -0.99(-2.85%) |
Apr 13, 2009 | 33.90 | 34.97 | 33.54 | 34.83 | 386,418 | +0.84(+2.48%) |
Apr 09, 2009 | 33.58 | 34.01 | 32.93 | 33.99 | 809,734 | +1.04(+3.17%) |
Apr 08, 2009 | 33.07 | 33.20 | 32.40 | 32.94 | 662,494 | +0.24(+0.72%) |
Apr 07, 2009 | 33.35 | 33.47 | 32.64 | 32.70 | 767,816 | -1.01(-3.00%) |
Apr 06, 2009 | 33.85 | 34.18 | 33.06 | 33.72 | 811,065 | -0.39(-1.14%) |
Apr 03, 2009 | 32.81 | 34.10 | 32.53 | 34.10 | 653,601 | +1.14(+3.47%) |
Apr 02, 2009 | 32.38 | 33.40 | 32.24 | 32.96 | 856,306 | +1.31(+4.13%) |
Apr 01, 2009 | 30.35 | 31.82 | 30.35 | 31.65 | 570,929 | +0.87(+2.82%) |
Mar 31, 2009 | 29.96 | 31.23 | 29.64 | 30.78 | 390,407 | +0.97(+3.26%) |
Mar 30, 2009 | 30.43 | 30.43 | 28.85 | 29.81 | 564,245 | -1.43(-4.57%) |
Mar 26, 2009 | 30.34 | 31.24 | 30.34 | 31.24 | 614,775 | +1.38(+4.62%) |
Mar 25, 2009 | 29.24 | 30.17 | 28.99 | 29.86 | 872,213 | +1.01(+3.49%) |
Mar 24, 2009 | 29.14 | 29.81 | 28.79 | 28.85 | 540,227 | -0.95(-3.18%) |
Mar 23, 2009 | 29.28 | 29.81 | 29.18 | 29.80 | 655,025 | +2.60(+9.54%) |
Mar 20, 2009 | 27.94 | 28.53 | 27.12 | 27.20 | 484,374 | -0.89(-3.18%) |
Mar 19, 2009 | 28.41 | 28.48 | 27.72 | 28.10 | 663,053 | +0.26(+0.94%) |
Mar 18, 2009 | 27.41 | 28.09 | 26.75 | 27.83 | 968,173 | +0.35(+1.29%) |
Mar 17, 2009 | 26.53 | 27.68 | 26.53 | 27.48 | 703,123 | +0.62(+2.33%) |
Mar 16, 2009 | 26.62 | 27.41 | 26.27 | 26.85 | 789,169 | +0.62(+2.38%) |
Mar 13, 2009 | 26.54 | 26.54 | 25.72 | 26.23 | 0 | -0.02(-0.08%) |
Mar 12, 2009 | 25.19 | 26.30 | 24.62 | 26.25 | 785,590 | +1.23(+4.91%) |
Mar 11, 2009 | 24.50 | 25.20 | 23.77 | 25.02 | 544,599 | +0.83(+3.42%) |
Mar 10, 2009 | 23.61 | 24.24 | 22.62 | 24.19 | 550,227 | +1.47(+6.45%) |
Mar 09, 2009 | 22.99 | 23.40 | 22.53 | 22.73 | 375,141 | -0.57(-2.45%) |
Mar 06, 2009 | 23.38 | 23.66 | 22.86 | 23.30 | 0 | +0.52(+2.28%) |
Mar 05, 2009 | 23.13 | 23.44 | 22.58 | 22.78 | 390,277 | -1.01(-4.23%) |
Mar 04, 2009 | 23.10 | 24.22 | 22.95 | 23.79 | 683,363 | +0.82(+3.58%) |
Mar 02, 2009 | 23.66 | 23.66 | 22.35 | 22.96 | 1,117,809 | -1.03(-4.30%) |
Feb 27, 2009 | 23.20 | 24.33 | 22.85 | 24.00 | 0 | -0.02(-0.08%) |
Feb 26, 2009 | 24.82 | 25.20 | 23.85 | 24.02 | 559,061 | -0.20(-0.84%) |
Feb 25, 2009 | 24.30 | 24.70 | 23.67 | 24.22 | 684,261 | -0.30(-1.23%) |
Feb 24, 2009 | 24.25 | 24.63 | 23.67 | 24.52 | 954,787 | +0.32(+1.33%) |
Feb 23, 2009 | 24.65 | 25.07 | 23.99 | 24.20 | 1,212,645 | +0.09(+0.38%) |
Feb 20, 2009 | 24.28 | 24.38 | 23.63 | 24.11 | 0 | -0.54(-2.19%) |
Feb 19, 2009 | 24.78 | 25.06 | 24.55 | 24.65 | 664,367 | -0.02(-0.08%) |
Feb 18, 2009 | 24.82 | 25.01 | 24.16 | 24.67 | 1,021,973 | -0.11(-0.42%) |
Feb 17, 2009 | 25.90 | 26.13 | 24.67 | 24.77 | 1,094,268 | -1.52(-5.77%) |
Feb 13, 2009 | 26.91 | 27.23 | 26.22 | 26.29 | 0 | -0.59(-2.18%) |
Feb 12, 2009 | 25.95 | 26.90 | 25.90 | 26.87 | 729,913 | +0.51(+1.94%) |
Feb 11, 2009 | 25.52 | 26.47 | 25.36 | 26.36 | 1,108,742 | +0.82(+3.22%) |
Feb 10, 2009 | 26.31 | 26.57 | 25.17 | 25.54 | 1,497,822 | -0.77(-2.92%) |
Feb 09, 2009 | 25.68 | 26.45 | 25.55 | 26.31 | 968,792 | +0.68(+2.64%) |
Feb 06, 2009 | 24.65 | 25.96 | 24.65 | 25.63 | 0 | +0.91(+3.70%) |
Feb 05, 2009 | 24.99 | 24.99 | 24.15 | 24.72 | 1,371,095 | -0.35(-1.42%) |
Feb 04, 2009 | 26.22 | 26.45 | 24.83 | 25.07 | 1,474,749 | -1.07(-4.10%) |
Feb 03, 2009 | 26.32 | 26.40 | 25.64 | 26.14 | 798,333 | -0.20(-0.75%) |
Feb 02, 2009 | 26.52 | 27.41 | 25.95 | 26.34 | 1,015,489 | -0.80(-2.95%) |
Jan 30, 2009 | 28.43 | 28.57 | 26.95 | 27.14 | 0 | -1.15(-4.07%) |
Jan 29, 2009 | 28.66 | 28.89 | 28.16 | 28.29 | 349,830 | -0.74(-2.56%) |
Jan 28, 2009 | 28.80 | 29.29 | 28.66 | 29.04 | 737,883 | +0.89(+3.18%) |
Jan 27, 2009 | 28.34 | 28.98 | 27.92 | 28.14 | 474,542 | +0.03(+0.12%) |
Jan 26, 2009 | 28.85 | 29.23 | 27.95 | 28.11 | 524,487 | -0.51(-1.79%) |
Jan 23, 2009 | 28.39 | 28.74 | 27.92 | 28.62 | 0 | -0.60(-2.05%) |
Jan 22, 2009 | 28.94 | 29.34 | 28.45 | 29.22 | 458,429 | -0.58(-1.94%) |
Jan 21, 2009 | 28.51 | 29.81 | 28.51 | 29.80 | 712,841 | +1.29(+4.52%) |
Jan 20, 2009 | 29.67 | 30.34 | 28.21 | 28.51 | 985,642 | -1.16(-3.92%) |
Jan 16, 2009 | 30.69 | 30.77 | 29.31 | 29.67 | 0 | -0.48(-1.59%) |
Jan 15, 2009 | 30.84 | 30.89 | 29.45 | 30.15 | 489,856 | -0.45(-1.46%) |
Jan 14, 2009 | 31.69 | 31.99 | 30.40 | 30.60 | 1,014,152 | -1.89(-5.81%) |
Jan 13, 2009 | 32.01 | 33.06 | 31.95 | 32.49 | 473,813 | -0.18(-0.54%) |
Jan 12, 2009 | 32.53 | 32.69 | 31.92 | 32.66 | 711,642 | -0.04(-0.12%) |
Jan 09, 2009 | 33.34 | 33.59 | 32.43 | 32.70 | 811,505 | -0.72(-2.14%) |
Jan 08, 2009 | 33.82 | 34.24 | 33.12 | 33.42 | 1,036,462 | -0.49(-1.45%) |
Jan 07, 2009 | 34.49 | 34.52 | 33.66 | 33.91 | 533,501 | -0.93(-2.68%) |
Jan 06, 2009 | 34.62 | 34.98 | 33.84 | 34.85 | 661,749 | +0.68(+1.98%) |
Jan 05, 2009 | 33.46 | 34.28 | 32.79 | 34.17 | 1,192,756 | +0.89(+2.69%) |
Jan 02, 2009 | 32.97 | 33.52 | 32.07 | 33.28 | 0 | +0.44(+1.34%) |
Jan 01, 2009 | 32.03 | 32.87 | 31.20 | 32.84 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 32.03 | 32.87 | 31.20 | 32.84 | 298,287 | +0.95(+2.99%) |
Dec 30, 2008 | 31.21 | 32.22 | 31.16 | 31.88 | 330,535 | +0.80(+2.58%) |
Dec 29, 2008 | 31.78 | 32.05 | 30.44 | 31.08 | 432,265 | -0.37(-1.17%) |
Dec 26, 2008 | 31.88 | 32.11 | 30.59 | 31.45 | 0 | -0.28(-0.89%) |
Dec 24, 2008 | 31.42 | 31.74 | 31.03 | 31.73 | 247,561 | +0.65(+2.09%) |
Dec 23, 2008 | 31.29 | 31.82 | 30.91 | 31.08 | 435,016 | -0.14(-0.44%) |
Dec 22, 2008 | 30.99 | 31.22 | 30.27 | 31.22 | 519,911 | +0.53(+1.73%) |
Dec 19, 2008 | 30.24 | 31.26 | 30.12 | 30.69 | 708,327 | +0.75(+2.50%) |
Dec 18, 2008 | 30.65 | 31.07 | 29.58 | 29.94 | 629,775 | -0.78(-2.55%) |
Dec 17, 2008 | 30.80 | 31.24 | 30.00 | 30.72 | 644,154 | -0.54(-1.72%) |
Dec 16, 2008 | 28.96 | 31.43 | 28.77 | 31.26 | 733,170 | +2.79(+9.81%) |
Dec 15, 2008 | 28.64 | 28.74 | 28.01 | 28.46 | 498,906 | -0.09(-0.32%) |
Dec 12, 2008 | 27.29 | 28.69 | 26.66 | 28.56 | 0 | +1.11(+4.05%) |
Dec 11, 2008 | 27.68 | 28.46 | 27.26 | 27.45 | 685,282 | -0.35(-1.28%) |
Dec 10, 2008 | 27.95 | 28.60 | 27.37 | 27.80 | 820,529 | -0.11(-0.40%) |
Dec 09, 2008 | 28.04 | 28.17 | 27.29 | 27.91 | 423,438 | +0.01(+0.02%) |
Dec 08, 2008 | 26.74 | 28.42 | 26.43 | 27.91 | 361,683 | +1.39(+5.23%) |
Dec 05, 2008 | 26.13 | 26.53 | 24.91 | 26.52 | 0 | +0.43(+1.64%) |
Dec 04, 2008 | 25.75 | 26.53 | 25.53 | 26.09 | 339,278 | -0.35(-1.32%) |
Dec 03, 2008 | 25.83 | 26.64 | 25.20 | 26.44 | 424,908 | +0.03(+0.12%) |
Dec 02, 2008 | 26.60 | 26.89 | 25.25 | 26.41 | 585,721 | -0.31(-1.16%) |
Dec 01, 2008 | 27.83 | 28.02 | 26.28 | 26.72 | 771,896 | -2.00(-6.98%) |
Nov 28, 2008 | 28.84 | 28.89 | 27.61 | 28.72 | 419,974 | +0.66(+2.37%) |
Nov 26, 2008 | 26.18 | 28.35 | 25.92 | 28.06 | 432,088 | +1.24(+4.61%) |
Nov 25, 2008 | 28.10 | 28.42 | 26.42 | 26.82 | 826,133 | -0.40(-1.47%) |
Nov 24, 2008 | 25.71 | 27.90 | 25.39 | 27.22 | 600,036 | +1.41(+5.48%) |
Nov 21, 2008 | 24.12 | 26.01 | 23.61 | 25.81 | 1,044,791 | +1.98(+8.30%) |
Nov 20, 2008 | 24.98 | 25.26 | 23.36 | 23.83 | 666,351 | -1.41(-5.57%) |
Nov 19, 2008 | 26.13 | 26.42 | 25.17 | 25.24 | 415,560 | -0.95(-3.64%) |
Nov 18, 2008 | 25.47 | 26.55 | 25.20 | 26.19 | 835,797 | +0.46(+1.79%) |
Nov 17, 2008 | 25.85 | 26.58 | 25.19 | 25.73 | 673,104 | -0.44(-1.68%) |
Nov 14, 2008 | 27.45 | 28.24 | 26.07 | 26.17 | 0 | -2.04(-7.24%) |
Nov 13, 2008 | 26.38 | 28.22 | 25.88 | 28.22 | 1,305,414 | +1.63(+6.13%) |
Nov 12, 2008 | 26.80 | 27.37 | 26.22 | 26.59 | 787,783 | -1.10(-3.99%) |
Nov 11, 2008 | 28.33 | 28.38 | 27.09 | 27.69 | 941,683 | -1.24(-4.29%) |
Nov 10, 2008 | 29.56 | 29.73 | 28.52 | 28.93 | 963,304 | -0.15(-0.52%) |
Nov 07, 2008 | 29.44 | 30.02 | 28.90 | 29.08 | 0 | +0.83(+2.95%) |
Nov 06, 2008 | 27.70 | 28.35 | 27.12 | 28.25 | 964,547 | +0.12(+0.42%) |
Nov 05, 2008 | 28.22 | 28.77 | 27.60 | 28.13 | 1,068,009 | -0.33(-1.15%) |
Nov 04, 2008 | 26.64 | 28.58 | 26.64 | 28.46 | 1,176,158 | +2.34(+8.96%) |
Nov 03, 2008 | 25.63 | 26.59 | 25.22 | 26.12 | 512,519 | +0.31(+1.20%) |
Oct 31, 2008 | 23.98 | 25.95 | 23.23 | 25.81 | 0 | +1.31(+5.37%) |
Oct 30, 2008 | 23.33 | 24.96 | 23.18 | 24.50 | 1,121,416 | +1.95(+8.66%) |
Oct 29, 2008 | 21.63 | 23.06 | 20.41 | 22.54 | 920,776 | +1.39(+6.59%) |
Oct 28, 2008 | 21.45 | 21.56 | 20.27 | 21.15 | 1,170,691 | +1.28(+6.45%) |
Oct 27, 2008 | 21.66 | 21.87 | 19.87 | 19.87 | 540,106 | -2.49(-11.14%) |
Oct 24, 2008 | 23.00 | 23.00 | 21.03 | 22.36 | 0 | -0.97(-4.14%) |
Oct 23, 2008 | 24.25 | 24.25 | 23.00 | 23.33 | 764,646 | -0.61(-2.55%) |
Oct 22, 2008 | 25.90 | 25.90 | 23.56 | 23.94 | 859,717 | -1.88(-7.28%) |
Oct 21, 2008 | 25.93 | 26.45 | 25.05 | 25.82 | 935,520 | -0.14(-0.56%) |
Oct 20, 2008 | 24.78 | 26.78 | 24.78 | 25.96 | 1,004,878 | +1.30(+5.28%) |
Oct 17, 2008 | 24.67 | 26.59 | 24.17 | 24.66 | 0 | -0.24(-0.98%) |
Oct 16, 2008 | 27.05 | 27.05 | 24.55 | 24.90 | 1,553,300 | -1.04(-4.00%) |
Oct 15, 2008 | 29.50 | 30.21 | 24.71 | 25.94 | 942,666 | -4.94(-16.00%) |
Oct 14, 2008 | 30.89 | 32.90 | 30.54 | 30.88 | 560,643 | +1.29(+4.38%) |
Oct 13, 2008 | 28.26 | 29.76 | 26.95 | 29.59 | 429,593 | +2.80(+10.45%) |
Oct 10, 2008 | 20.94 | 27.60 | 19.95 | 26.79 | 0 | -2.94(-9.90%) |
Oct 09, 2008 | 30.11 | 30.75 | 29.29 | 29.73 | 795,110 | +0.26(+0.87%) |
Oct 08, 2008 | 29.37 | 30.56 | 28.12 | 29.48 | 545,341 | -1.08(-3.55%) |
Oct 07, 2008 | 32.86 | 33.52 | 29.58 | 30.56 | 984,093 | -2.28(-6.94%) |
Oct 06, 2008 | 34.61 | 34.61 | 31.17 | 32.84 | 373,823 | -2.94(-8.23%) |
Oct 03, 2008 | 39.04 | 39.04 | 35.71 | 35.79 | 0 | -2.06(-5.44%) |
Oct 02, 2008 | 39.18 | 41.14 | 37.38 | 37.84 | 491,403 | -2.04(-5.11%) |
Oct 01, 2008 | 40.78 | 40.91 | 38.28 | 39.88 | 434,862 | +0.76(+1.93%) |
Sep 30, 2008 | 39.43 | 39.43 | 37.07 | 39.13 | 432,354 | +2.56(+6.99%) |
Sep 29, 2008 | 41.61 | 42.07 | 34.50 | 36.57 | 516,826 | -5.04(-12.11%) |
Sep 26, 2008 | 42.72 | 45.68 | 40.89 | 41.61 | 0 | -1.19(-2.78%) |
Sep 25, 2008 | 40.53 | 43.65 | 39.70 | 42.80 | 225,459 | +1.82(+4.44%) |
Sep 24, 2008 | 41.58 | 42.27 | 40.30 | 40.98 | 245,578 | -0.91(-2.18%) |
Sep 23, 2008 | 42.15 | 43.25 | 41.28 | 41.89 | 425,077 | -0.40(-0.95%) |
Sep 22, 2008 | 44.27 | 46.01 | 41.91 | 42.29 | 528,606 | -3.65(-7.95%) |
Sep 19, 2008 | 45.15 | 49.31 | 44.31 | 45.95 | 0 | +5.48(+13.55%) |
Sep 18, 2008 | 42.38 | 42.81 | 37.52 | 40.47 | 1,461,632 | -1.06(-2.55%) |
Sep 17, 2008 | 43.65 | 43.91 | 41.50 | 41.52 | 743,362 | -3.19(-7.14%) |
Sep 16, 2008 | 39.24 | 46.28 | 39.24 | 44.72 | 682,104 | -1.75(-3.78%) |
Sep 15, 2008 | 47.58 | 47.58 | 46.15 | 46.47 | 685,545 | -1.77(-3.68%) |
Sep 12, 2008 | 47.65 | 48.41 | 47.53 | 48.25 | 0 | +0.34(+0.71%) |
Sep 11, 2008 | 47.55 | 48.29 | 47.55 | 47.91 | 467,170 | -0.41(-0.84%) |
Sep 10, 2008 | 47.98 | 48.74 | 47.58 | 48.31 | 940,265 | +0.57(+1.18%) |
Sep 09, 2008 | 47.09 | 48.10 | 47.09 | 47.75 | 1,642,172 | +1.08(+2.31%) |
Sep 08, 2008 | 47.97 | 48.31 | 45.53 | 46.67 | 501,769 | -0.09(-0.20%) |
Sep 05, 2008 | 46.66 | 47.27 | 45.82 | 46.76 | 0 | +0.81(+1.76%) |
Sep 04, 2008 | 47.03 | 47.14 | 45.68 | 45.95 | 339,659 | -1.07(-2.28%) |
Sep 03, 2008 | 46.96 | 47.83 | 46.66 | 47.03 | 413,025 | -0.33(-0.69%) |
Sep 02, 2008 | 45.68 | 47.46 | 45.59 | 47.35 | 628,304 | +1.13(+2.45%) |
Aug 29, 2008 | 45.68 | 46.87 | 45.68 | 46.22 | 0 | +0.08(+0.17%) |
Aug 28, 2008 | 45.84 | 46.57 | 45.84 | 46.14 | 1,320,105 | +0.17(+0.37%) |
Aug 27, 2008 | 44.07 | 46.47 | 44.03 | 45.97 | 939,635 | +1.75(+3.95%) |
Aug 26, 2008 | 44.32 | 44.59 | 43.90 | 44.23 | 373,884 | -0.37(-0.83%) |
Aug 25, 2008 | 45.15 | 45.15 | 44.59 | 44.59 | 386,392 | -1.16(-2.54%) |
Aug 22, 2008 | 45.79 | 45.80 | 45.31 | 45.76 | 0 | +0.12(+0.27%) |
Aug 21, 2008 | 45.46 | 46.40 | 45.36 | 45.63 | 418,373 | -0.47(-1.01%) |
Aug 20, 2008 | 45.23 | 46.30 | 44.50 | 46.10 | 467,527 | +0.56(+1.23%) |
Aug 19, 2008 | 45.44 | 45.74 | 44.38 | 45.54 | 613,366 | -1.01(-2.17%) |
Aug 18, 2008 | 46.66 | 47.19 | 46.34 | 46.55 | 170,447 | -0.34(-0.73%) |
Aug 15, 2008 | 47.03 | 48.63 | 46.50 | 46.89 | 0 | -1.66(-3.41%) |
Aug 14, 2008 | 46.99 | 49.08 | 46.95 | 48.55 | 988,873 | +1.13(+2.38%) |
Aug 13, 2008 | 47.70 | 47.70 | 47.01 | 47.42 | 559,666 | -0.04(-0.08%) |
Aug 12, 2008 | 48.18 | 48.89 | 47.29 | 47.46 | 540,614 | -1.10(-2.27%) |
Aug 11, 2008 | 48.36 | 48.87 | 48.28 | 48.56 | 531,984 | +0.01(+0.03%) |
Aug 08, 2008 | 48.05 | 48.77 | 48.05 | 48.55 | 817,028 | +0.06(+0.12%) |
Aug 07, 2008 | 46.00 | 50.55 | 45.65 | 48.49 | 1,037,281 | +2.81(+6.16%) |
Aug 06, 2008 | 46.23 | 46.55 | 45.49 | 45.68 | 339,296 | -0.84(-1.81%) |
Aug 05, 2008 | 47.06 | 47.54 | 44.83 | 46.52 | 808,833 | -0.35(-0.76%) |
Aug 04, 2008 | 48.44 | 48.44 | 46.57 | 46.87 | 335,414 | -1.28(-2.66%) |
Aug 01, 2008 | 48.63 | 48.63 | 47.90 | 48.16 | 174,143 | -0.49(-1.00%) |
Jul 31, 2008 | 48.36 | 48.76 | 47.08 | 48.64 | 710,331 | +0.22(+0.45%) |
Jul 30, 2008 | 48.54 | 48.73 | 48.18 | 48.43 | 429,041 | -0.21(-0.43%) |
Jul 29, 2008 | 48.64 | 48.91 | 48.25 | 48.64 | 350,954 | +0.18(+0.38%) |
Jul 28, 2008 | 48.29 | 49.75 | 47.98 | 48.45 | 640,112 | +0.21(+0.44%) |
Jul 25, 2008 | 47.98 | 48.60 | 47.69 | 48.24 | 254,905 | +0.27(+0.56%) |
Jul 24, 2008 | 48.85 | 49.93 | 47.82 | 47.97 | 386,803 | -0.68(-1.40%) |
Jul 23, 2008 | 48.65 | 49.37 | 48.12 | 48.66 | 422,321 | -0.25(-0.51%) |
Jul 22, 2008 | 48.64 | 49.06 | 47.49 | 48.90 | 760,814 | +0.07(+0.13%) |
Jul 21, 2008 | 49.48 | 49.78 | 48.83 | 48.84 | 233,719 | -0.60(-1.22%) |
Jul 18, 2008 | 49.51 | 49.89 | 48.54 | 49.44 | 291,225 | -0.18(-0.36%) |
Jul 17, 2008 | 51.75 | 51.75 | 49.42 | 49.62 | 424,652 | +0.47(+0.95%) |
Jul 16, 2008 | 47.32 | 49.31 | 47.32 | 49.15 | 477,297 | +1.35(+2.83%) |
Jul 15, 2008 | 49.64 | 49.64 | 47.39 | 47.80 | 782,827 | -1.62(-3.28%) |
Jul 14, 2008 | 47.27 | 49.46 | 47.27 | 49.42 | 777,354 | +1.82(+3.82%) |
Jul 11, 2008 | 49.83 | 49.83 | 47.32 | 47.60 | 1,001,774 | -2.22(-4.46%) |
Jul 10, 2008 | 49.54 | 50.09 | 48.83 | 49.83 | 473,134 | +0.39(+0.78%) |
Jul 09, 2008 | 48.12 | 50.61 | 48.08 | 49.44 | 1,190,844 | +1.58(+3.30%) |
Jul 08, 2008 | 51.19 | 51.19 | 47.17 | 47.86 | 2,003,499 | -2.87(-5.65%) |
Jul 07, 2008 | 53.59 | 53.59 | 50.15 | 50.73 | 781,316 | -1.68(-3.21%) |
Jul 04, 2008 | 52.94 | 53.35 | 52.23 | 52.41 | 340,757 | +0.00(+0.00%) |
Jul 03, 2008 | 52.94 | 53.35 | 52.23 | 52.41 | 340,757 | -0.55(-1.03%) |
Jul 02, 2008 | 53.89 | 54.67 | 52.92 | 52.95 | 641,073 | -0.50(-0.93%) |
Jul 01, 2008 | 53.88 | 54.62 | 52.80 | 53.45 | 712,441 | -0.52(-0.96%) |
Jun 30, 2008 | 52.53 | 54.31 | 52.47 | 53.97 | 539,753 | +1.35(+2.57%) |
Jun 27, 2008 | 53.03 | 53.85 | 52.05 | 52.62 | 683,887 | -0.60(-1.14%) |
Jun 26, 2008 | 54.59 | 54.96 | 53.16 | 53.22 | 413,261 | -1.87(-3.40%) |
Jun 25, 2008 | 54.72 | 55.33 | 54.72 | 55.10 | 204,130 | +0.85(+1.56%) |
Jun 24, 2008 | 54.34 | 54.71 | 54.10 | 54.25 | 223,189 | -0.40(-0.73%) |
Jun 23, 2008 | 55.22 | 55.22 | 54.51 | 54.65 | 274,788 | -0.25(-0.46%) |
Jun 20, 2008 | 55.02 | 55.41 | 54.88 | 54.90 | 339,315 | -0.66(-1.19%) |
Jun 19, 2008 | 55.49 | 55.87 | 55.06 | 55.56 | 270,860 | +0.10(+0.18%) |
Jun 18, 2008 | 55.87 | 56.31 | 55.40 | 55.46 | 309,520 | -0.30(-0.54%) |
Jun 17, 2008 | 56.69 | 57.12 | 55.77 | 55.77 | 572,575 | -0.88(-1.55%) |
Jun 16, 2008 | 55.17 | 56.80 | 55.07 | 56.65 | 516,166 | +1.58(+2.86%) |
Jun 13, 2008 | 55.47 | 56.18 | 54.93 | 55.07 | 554,957 | +0.22(+0.40%) |
Jun 12, 2008 | 55.69 | 55.97 | 54.75 | 54.85 | 555,630 | -0.74(-1.32%) |
Jun 11, 2008 | 55.93 | 56.32 | 55.56 | 55.59 | 653,129 | -0.51(-0.91%) |
Jun 10, 2008 | 56.23 | 56.29 | 54.98 | 56.10 | 732,390 | +0.26(+0.47%) |
Jun 09, 2008 | 55.08 | 56.00 | 53.83 | 55.84 | 666,464 | +1.22(+2.23%) |
Jun 06, 2008 | 56.12 | 56.12 | 54.53 | 54.62 | 251,631 | -1.42(-2.53%) |
Jun 05, 2008 | 55.53 | 56.37 | 55.44 | 56.04 | 297,045 | +0.93(+1.68%) |
Jun 04, 2008 | 55.59 | 55.71 | 54.71 | 55.12 | 315,037 | -0.50(-0.90%) |
Jun 03, 2008 | 55.56 | 55.81 | 55.41 | 55.62 | 353,965 | +0.47(+0.86%) |