Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 40.18 | 40.44 | 39.97 | 40.44 | 58,547 | +0.42(+1.04%) |
May 28, 2009 | 39.84 | 40.14 | 39.44 | 40.02 | 65,221 | +0.32(+0.82%) |
May 27, 2009 | 40.54 | 40.56 | 39.64 | 39.70 | 83,409 | -0.72(-1.77%) |
May 26, 2009 | 39.75 | 40.56 | 39.75 | 40.41 | 86,362 | +0.41(+1.01%) |
May 22, 2009 | 40.15 | 40.38 | 39.84 | 40.01 | 110,782 | +0.18(+0.45%) |
May 21, 2009 | 39.81 | 39.95 | 39.51 | 39.83 | 73,655 | -0.31(-0.78%) |
May 20, 2009 | 40.22 | 40.60 | 40.14 | 40.14 | 189,666 | +0.06(+0.14%) |
May 19, 2009 | 40.28 | 40.28 | 39.89 | 40.08 | 531,370 | +0.06(+0.14%) |
May 18, 2009 | 39.55 | 40.04 | 39.36 | 40.03 | 88,089 | +0.76(+1.94%) |
May 15, 2009 | 39.36 | 39.66 | 39.15 | 39.27 | 67,175 | -0.17(-0.43%) |
May 14, 2009 | 39.13 | 39.62 | 39.13 | 39.44 | 104,274 | +0.09(+0.23%) |
May 13, 2009 | 39.51 | 39.54 | 39.20 | 39.34 | 133,781 | -0.46(-1.15%) |
May 12, 2009 | 39.34 | 40.04 | 39.34 | 39.80 | 76,795 | +0.43(+1.10%) |
May 11, 2009 | 39.16 | 39.58 | 38.91 | 39.37 | 100,342 | -0.21(-0.53%) |
May 08, 2009 | 39.85 | 39.85 | 39.37 | 39.58 | 91,542 | +0.43(+1.10%) |
May 07, 2009 | 39.13 | 39.54 | 39.09 | 39.15 | 97,705 | +0.06(+0.16%) |
May 06, 2009 | 39.14 | 39.30 | 38.89 | 39.09 | 152,606 | +0.10(+0.25%) |
May 05, 2009 | 38.86 | 39.42 | 38.80 | 38.99 | 92,010 | -0.17(-0.43%) |
May 04, 2009 | 39.10 | 39.16 | 39.01 | 39.16 | 276,411 | +0.67(+1.74%) |
May 01, 2009 | 38.48 | 38.49 | 38.02 | 38.49 | 222,401 | +0.11(+0.29%) |
Apr 30, 2009 | 38.69 | 38.70 | 38.22 | 38.38 | 171,235 | +0.03(+0.07%) |
Apr 29, 2009 | 37.94 | 38.76 | 37.94 | 38.35 | 169,724 | +0.61(+1.61%) |
Apr 28, 2009 | 37.14 | 38.04 | 37.09 | 37.74 | 148,053 | +0.16(+0.41%) |
Apr 27, 2009 | 37.22 | 38.02 | 37.22 | 37.59 | 72,808 | +0.16(+0.41%) |
Apr 24, 2009 | 37.76 | 37.82 | 37.38 | 37.43 | 110,273 | +0.04(+0.09%) |
Apr 23, 2009 | 37.49 | 37.57 | 37.09 | 37.40 | 112,990 | -0.10(-0.26%) |
Apr 22, 2009 | 37.75 | 38.03 | 37.47 | 37.49 | 259,392 | -0.39(-1.02%) |
Apr 21, 2009 | 37.57 | 38.02 | 37.44 | 37.88 | 135,433 | +0.18(+0.47%) |
Apr 20, 2009 | 37.75 | 38.36 | 37.67 | 37.71 | 86,777 | -0.73(-1.89%) |
Apr 17, 2009 | 38.05 | 38.56 | 38.05 | 38.43 | 106,620 | +0.26(+0.68%) |
Apr 16, 2009 | 37.78 | 38.31 | 37.49 | 38.17 | 118,560 | +0.50(+1.33%) |
Apr 15, 2009 | 36.99 | 37.67 | 36.99 | 37.67 | 94,915 | +0.53(+1.42%) |
Apr 14, 2009 | 37.38 | 37.42 | 36.94 | 37.14 | 99,948 | -0.58(-1.53%) |
Apr 13, 2009 | 37.58 | 37.81 | 37.47 | 37.72 | 211,975 | -0.08(-0.21%) |
Apr 09, 2009 | 38.02 | 38.26 | 37.53 | 37.80 | 153,435 | +0.15(+0.39%) |
Apr 08, 2009 | 37.30 | 37.71 | 37.27 | 37.65 | 74,950 | +0.44(+1.19%) |
Apr 07, 2009 | 37.39 | 37.66 | 37.21 | 37.21 | 135,662 | -0.62(-1.64%) |
Apr 06, 2009 | 37.74 | 37.97 | 37.45 | 37.83 | 181,603 | -0.08(-0.20%) |
Apr 03, 2009 | 37.98 | 38.14 | 37.59 | 37.90 | 344,135 | -0.01(-0.02%) |
Apr 02, 2009 | 37.77 | 38.41 | 37.63 | 37.91 | 120,009 | +0.83(+2.25%) |
Apr 01, 2009 | 36.20 | 37.22 | 36.11 | 37.08 | 179,241 | +0.83(+2.30%) |
Mar 31, 2009 | 36.79 | 37.03 | 36.25 | 36.25 | 204,837 | -0.32(-0.89%) |
Mar 30, 2009 | 36.83 | 36.96 | 36.21 | 36.57 | 143,395 | -1.21(-3.19%) |
Mar 26, 2009 | 37.53 | 37.80 | 37.23 | 37.78 | 84,210 | +0.47(+1.27%) |
Mar 25, 2009 | 37.04 | 37.67 | 36.72 | 37.30 | 134,514 | +0.39(+1.05%) |
Mar 24, 2009 | 36.94 | 37.30 | 36.70 | 36.92 | 81,370 | -0.20(-0.55%) |
Mar 23, 2009 | 36.46 | 37.16 | 36.39 | 37.12 | 176,867 | +1.47(+4.14%) |
Mar 20, 2009 | 35.93 | 36.13 | 35.63 | 35.65 | 79,842 | -0.06(-0.18%) |
Mar 19, 2009 | 36.36 | 36.36 | 35.54 | 35.71 | 78,296 | -0.40(-1.09%) |
Mar 18, 2009 | 36.06 | 36.64 | 35.71 | 36.11 | 124,125 | -0.13(-0.35%) |
Mar 17, 2009 | 35.67 | 36.26 | 35.63 | 36.23 | 80,094 | +0.60(+1.68%) |
Mar 16, 2009 | 35.64 | 36.12 | 35.56 | 35.63 | 269,041 | +0.38(+1.08%) |
Mar 13, 2009 | 34.90 | 35.37 | 34.73 | 35.25 | 0 | +0.60(+1.73%) |
Mar 12, 2009 | 33.64 | 34.75 | 33.57 | 34.65 | 185,285 | +0.88(+2.61%) |
Mar 11, 2009 | 34.11 | 34.21 | 33.63 | 33.77 | 132,460 | -0.01(-0.04%) |
Mar 10, 2009 | 33.26 | 33.84 | 33.23 | 33.78 | 92,706 | +0.79(+2.39%) |
Mar 09, 2009 | 33.21 | 33.57 | 32.84 | 32.99 | 139,626 | -0.65(-1.93%) |
Mar 06, 2009 | 33.51 | 33.86 | 32.92 | 33.64 | 245,798 | +0.35(+1.04%) |
Mar 05, 2009 | 33.83 | 34.14 | 33.09 | 33.30 | 188,955 | -0.97(-2.82%) |
Mar 04, 2009 | 33.95 | 34.75 | 33.69 | 34.26 | 123,891 | +0.28(+0.83%) |
Mar 02, 2009 | 34.41 | 34.72 | 33.90 | 33.98 | 945,913 | -0.96(-2.75%) |
Feb 27, 2009 | 34.59 | 35.44 | 34.59 | 34.94 | 0 | +0.03(+0.08%) |
Feb 26, 2009 | 36.01 | 36.04 | 34.91 | 34.91 | 145,012 | -0.90(-2.52%) |
Feb 25, 2009 | 35.96 | 36.25 | 35.56 | 35.82 | 261,533 | -0.30(-0.82%) |
Feb 24, 2009 | 35.65 | 36.30 | 35.46 | 36.11 | 199,020 | +0.63(+1.77%) |
Feb 23, 2009 | 36.54 | 36.61 | 35.39 | 35.48 | 434,896 | -0.93(-2.56%) |
Feb 20, 2009 | 36.42 | 36.87 | 36.08 | 36.42 | 301,082 | -0.55(-1.49%) |
Feb 19, 2009 | 36.62 | 37.27 | 36.62 | 36.97 | 172,161 | +0.35(+0.94%) |
Feb 18, 2009 | 36.54 | 36.75 | 36.29 | 36.62 | 191,144 | +0.16(+0.43%) |
Feb 17, 2009 | 36.71 | 36.91 | 36.23 | 36.47 | 371,445 | -0.71(-1.92%) |
Feb 13, 2009 | 37.66 | 37.66 | 37.18 | 37.18 | 155,277 | -0.52(-1.37%) |
Feb 12, 2009 | 36.90 | 37.69 | 36.77 | 37.69 | 236,048 | +0.48(+1.29%) |
Feb 11, 2009 | 37.06 | 37.38 | 36.99 | 37.21 | 230,099 | +0.21(+0.57%) |
Feb 10, 2009 | 37.93 | 38.00 | 36.76 | 37.00 | 326,634 | -1.20(-3.14%) |
Feb 09, 2009 | 38.57 | 38.57 | 38.05 | 38.20 | 205,030 | -0.44(-1.13%) |
Feb 06, 2009 | 37.93 | 38.74 | 37.93 | 38.64 | 160,914 | +0.68(+1.78%) |
Feb 05, 2009 | 37.32 | 38.07 | 37.19 | 37.96 | 195,629 | +0.53(+1.41%) |
Feb 04, 2009 | 38.24 | 38.29 | 37.32 | 37.43 | 210,835 | -0.90(-2.34%) |
Feb 03, 2009 | 37.69 | 38.48 | 37.38 | 38.33 | 352,127 | +0.77(+2.04%) |
Feb 02, 2009 | 37.26 | 37.76 | 37.11 | 37.56 | 160,024 | -0.15(-0.39%) |
Jan 30, 2009 | 38.80 | 38.88 | 37.60 | 37.71 | 0 | -1.25(-3.21%) |
Jan 29, 2009 | 39.51 | 39.52 | 38.88 | 38.96 | 147,014 | -0.38(-0.97%) |
Jan 28, 2009 | 39.36 | 39.48 | 39.10 | 39.34 | 153,557 | +0.50(+1.29%) |
Jan 27, 2009 | 38.94 | 39.20 | 38.72 | 38.84 | 239,979 | +0.20(+0.51%) |
Jan 26, 2009 | 38.46 | 39.05 | 38.38 | 38.64 | 377,011 | +0.25(+0.64%) |
Jan 23, 2009 | 38.01 | 38.58 | 37.94 | 38.39 | 340,286 | -0.32(-0.82%) |
Jan 22, 2009 | 38.39 | 38.86 | 38.05 | 38.71 | 203,389 | -0.12(-0.31%) |
Jan 21, 2009 | 38.84 | 38.88 | 38.05 | 38.83 | 239,503 | +0.30(+0.79%) |
Jan 20, 2009 | 39.12 | 39.45 | 38.45 | 38.52 | 273,876 | -0.70(-1.78%) |
Jan 16, 2009 | 39.16 | 39.33 | 38.76 | 39.22 | 193,589 | +0.50(+1.29%) |
Jan 15, 2009 | 38.37 | 38.80 | 37.97 | 38.72 | 326,091 | +0.16(+0.41%) |
Jan 14, 2009 | 38.79 | 38.98 | 38.34 | 38.57 | 243,777 | -0.90(-2.27%) |
Jan 13, 2009 | 39.23 | 39.62 | 39.23 | 39.46 | 214,468 | +0.21(+0.53%) |
Jan 12, 2009 | 39.34 | 39.54 | 39.10 | 39.25 | 98,425 | -0.22(-0.56%) |
Jan 09, 2009 | 40.05 | 40.06 | 39.40 | 39.48 | 139,403 | -0.55(-1.37%) |
Jan 08, 2009 | 40.00 | 40.07 | 39.70 | 40.03 | 159,444 | -0.44(-1.10%) |
Jan 07, 2009 | 40.35 | 40.84 | 40.27 | 40.47 | 217,606 | -0.48(-1.18%) |
Jan 06, 2009 | 41.57 | 41.69 | 40.73 | 40.96 | 206,425 | -0.36(-0.88%) |
Jan 05, 2009 | 41.30 | 41.47 | 41.05 | 41.32 | 146,930 | -0.06(-0.15%) |
Jan 02, 2009 | 40.70 | 41.49 | 40.63 | 41.38 | 0 | +0.57(+1.40%) |
Jan 01, 2009 | 40.47 | 40.90 | 40.41 | 40.81 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 40.47 | 40.90 | 40.41 | 40.81 | 172,597 | +0.54(+1.35%) |
Dec 30, 2008 | 39.92 | 40.30 | 39.89 | 40.27 | 222,355 | +0.70(+1.78%) |
Dec 29, 2008 | 39.76 | 39.93 | 39.18 | 39.56 | 124,830 | -0.19(-0.48%) |
Dec 26, 2008 | 39.88 | 39.89 | 39.56 | 39.75 | 108,928 | +0.13(+0.34%) |
Dec 24, 2008 | 39.41 | 39.71 | 39.40 | 39.62 | 91,698 | +0.28(+0.70%) |
Dec 23, 2008 | 39.82 | 39.97 | 39.21 | 39.34 | 220,084 | -0.29(-0.73%) |
Dec 22, 2008 | 39.72 | 39.84 | 39.04 | 39.63 | 153,768 | -0.97(-2.40%) |
Dec 19, 2008 | 40.99 | 41.49 | 40.42 | 40.61 | 186,789 | -0.06(-0.14%) |
Dec 18, 2008 | 40.78 | 41.27 | 40.30 | 40.66 | 193,612 | +0.07(+0.17%) |
Dec 17, 2008 | 40.46 | 40.89 | 40.24 | 40.59 | 132,755 | -0.14(-0.35%) |
Dec 16, 2008 | 40.12 | 40.81 | 39.77 | 40.73 | 244,400 | +1.07(+2.70%) |
Dec 15, 2008 | 40.00 | 40.06 | 39.21 | 39.66 | 188,700 | -0.12(-0.30%) |
Dec 12, 2008 | 38.80 | 39.94 | 38.57 | 39.78 | 134,921 | +0.19(+0.48%) |
Dec 11, 2008 | 39.78 | 40.42 | 39.45 | 39.59 | 106,773 | -0.51(-1.28%) |
Dec 10, 2008 | 40.13 | 40.31 | 39.68 | 40.10 | 115,423 | +0.28(+0.70%) |
Dec 09, 2008 | 41.01 | 41.01 | 39.69 | 39.82 | 297,244 | -0.94(-2.31%) |
Dec 08, 2008 | 41.33 | 41.34 | 40.43 | 40.76 | 415,894 | +0.13(+0.32%) |
Dec 05, 2008 | 38.79 | 40.75 | 38.58 | 40.63 | 201,441 | +1.40(+3.58%) |
Dec 04, 2008 | 39.67 | 40.30 | 38.96 | 39.23 | 135,705 | -0.79(-1.98%) |
Dec 03, 2008 | 39.01 | 40.02 | 38.91 | 40.02 | 162,370 | +0.62(+1.58%) |
Dec 02, 2008 | 39.37 | 39.47 | 38.45 | 39.40 | 293,030 | +0.54(+1.40%) |
Dec 01, 2008 | 40.42 | 40.61 | 38.75 | 38.86 | 218,202 | -2.34(-5.68%) |
Nov 28, 2008 | 40.56 | 41.21 | 40.56 | 41.20 | 49,294 | +0.52(+1.28%) |
Nov 26, 2008 | 39.15 | 40.68 | 39.09 | 40.68 | 200,592 | +0.71(+1.78%) |
Nov 25, 2008 | 40.83 | 40.83 | 39.27 | 39.96 | 381,067 | +0.03(+0.07%) |
Nov 24, 2008 | 39.42 | 40.68 | 38.92 | 39.94 | 412,790 | +0.97(+2.48%) |
Nov 21, 2008 | 37.97 | 38.97 | 36.44 | 38.97 | 478,479 | +1.78(+4.78%) |
Nov 20, 2008 | 38.57 | 39.63 | 36.92 | 37.19 | 295,959 | -1.64(-4.23%) |
Nov 19, 2008 | 39.91 | 40.63 | 38.80 | 38.84 | 217,503 | -1.26(-3.13%) |
Nov 18, 2008 | 39.17 | 40.27 | 38.95 | 40.09 | 223,264 | +0.49(+1.25%) |
Nov 17, 2008 | 39.79 | 40.61 | 39.39 | 39.60 | 177,604 | -0.56(-1.39%) |
Nov 14, 2008 | 40.64 | 41.57 | 40.15 | 40.15 | 113,134 | -1.26(-3.05%) |
Nov 13, 2008 | 39.63 | 41.45 | 38.55 | 41.42 | 584,112 | +1.88(+4.76%) |
Nov 12, 2008 | 40.27 | 40.30 | 39.39 | 39.54 | 653,908 | -1.38(-3.37%) |
Nov 11, 2008 | 41.13 | 41.57 | 40.47 | 40.92 | 252,136 | -0.73(-1.76%) |
Nov 10, 2008 | 42.38 | 42.40 | 41.09 | 41.65 | 293,684 | +0.01(+0.03%) |
Nov 07, 2008 | 41.10 | 41.78 | 41.08 | 41.64 | 586,568 | +0.75(+1.85%) |
Nov 06, 2008 | 41.96 | 42.33 | 40.68 | 40.88 | 290,721 | -1.04(-2.49%) |
Nov 05, 2008 | 42.93 | 43.29 | 41.78 | 41.93 | 821,772 | -1.28(-2.97%) |
Nov 04, 2008 | 43.34 | 43.40 | 42.80 | 43.21 | 581,200 | +0.81(+1.91%) |
Nov 03, 2008 | 42.29 | 42.72 | 42.17 | 42.40 | 463,157 | -0.01(-0.02%) |
Oct 31, 2008 | 41.92 | 42.98 | 41.91 | 42.40 | 307,622 | +0.59(+1.40%) |
Oct 30, 2008 | 41.92 | 42.05 | 41.11 | 41.82 | 264,857 | +1.36(+3.37%) |
Oct 29, 2008 | 41.06 | 42.25 | 40.46 | 40.46 | 304,669 | -0.88(-2.13%) |
Oct 28, 2008 | 38.93 | 41.39 | 38.20 | 41.34 | 234,791 | +3.13(+8.20%) |
Oct 27, 2008 | 38.62 | 39.66 | 38.14 | 38.21 | 151,877 | -0.89(-2.27%) |
Oct 24, 2008 | 37.21 | 39.80 | 37.21 | 39.10 | 349,001 | -1.50(-3.70%) |
Oct 23, 2008 | 40.73 | 41.14 | 38.74 | 40.60 | 387,542 | +0.08(+0.19%) |
Oct 22, 2008 | 41.12 | 41.48 | 39.73 | 40.52 | 269,287 | -1.45(-3.46%) |
Oct 21, 2008 | 42.45 | 42.81 | 41.85 | 41.97 | 283,932 | -0.61(-1.42%) |
Oct 20, 2008 | 41.85 | 42.68 | 41.47 | 42.58 | 261,674 | +1.11(+2.67%) |
Oct 17, 2008 | 41.06 | 42.59 | 40.55 | 41.47 | 272,256 | +0.22(+0.54%) |
Oct 16, 2008 | 39.91 | 41.44 | 38.45 | 41.25 | 219,711 | +1.82(+4.62%) |
Oct 15, 2008 | 42.67 | 42.96 | 39.43 | 39.43 | 332,955 | -2.89(-6.82%) |
Oct 14, 2008 | 46.40 | 46.40 | 41.47 | 42.31 | 472,571 | -1.01(-2.33%) |
Oct 13, 2008 | 42.68 | 43.36 | 40.98 | 43.32 | 356,137 | +2.90(+7.17%) |
Oct 10, 2008 | 38.81 | 42.38 | 37.57 | 40.43 | 511,758 | -0.69(-1.68%) |
Oct 09, 2008 | 44.69 | 44.69 | 40.48 | 41.12 | 216,813 | -2.34(-5.39%) |
Oct 08, 2008 | 42.14 | 44.67 | 42.14 | 43.46 | 210,547 | -0.79(-1.79%) |
Oct 07, 2008 | 46.16 | 46.37 | 44.19 | 44.25 | 188,924 | -1.50(-3.27%) |
Oct 06, 2008 | 46.56 | 47.30 | 44.28 | 45.75 | 754,321 | -1.65(-3.48%) |
Oct 03, 2008 | 48.24 | 48.45 | 47.27 | 47.40 | 351,048 | -0.35(-0.74%) |
Oct 02, 2008 | 48.29 | 48.40 | 47.59 | 47.75 | 182,591 | -0.63(-1.31%) |
Oct 01, 2008 | 48.58 | 48.58 | 47.48 | 48.39 | 367,813 | +0.45(+0.94%) |
Sep 30, 2008 | 47.89 | 47.97 | 46.86 | 47.94 | 189,103 | +0.75(+1.58%) |
Sep 29, 2008 | 49.08 | 49.26 | 46.76 | 47.19 | 245,859 | -1.59(-3.25%) |
Sep 26, 2008 | 48.44 | 48.78 | 48.07 | 48.78 | 0 | +0.31(+0.63%) |
Sep 25, 2008 | 47.27 | 48.68 | 47.27 | 48.47 | 113,769 | +0.76(+1.60%) |
Sep 24, 2008 | 47.34 | 47.91 | 47.30 | 47.70 | 161,833 | -0.01(-0.01%) |
Sep 23, 2008 | 47.98 | 48.60 | 47.58 | 47.71 | 283,109 | -0.27(-0.56%) |
Sep 22, 2008 | 49.13 | 49.13 | 47.87 | 47.98 | 217,399 | -1.16(-2.35%) |
Sep 19, 2008 | 52.91 | 56.73 | 48.86 | 49.13 | 0 | -0.12(-0.24%) |
Sep 18, 2008 | 48.57 | 49.51 | 48.09 | 49.25 | 253,508 | +1.08(+2.24%) |
Sep 17, 2008 | 49.23 | 49.37 | 48.07 | 48.18 | 184,428 | -1.42(-2.87%) |
Sep 16, 2008 | 48.94 | 49.91 | 48.83 | 49.60 | 171,272 | -0.07(-0.14%) |
Sep 15, 2008 | 49.97 | 50.40 | 49.38 | 49.67 | 223,332 | -0.74(-1.47%) |
Sep 12, 2008 | 50.09 | 50.42 | 50.04 | 50.41 | 115,227 | -0.02(-0.04%) |
Sep 11, 2008 | 49.65 | 50.43 | 49.42 | 50.43 | 92,887 | +0.66(+1.32%) |
Sep 10, 2008 | 49.77 | 50.02 | 49.71 | 49.78 | 97,575 | +0.08(+0.16%) |
Sep 09, 2008 | 50.17 | 50.27 | 49.68 | 49.70 | 98,339 | -0.32(-0.64%) |
Sep 08, 2008 | 49.97 | 50.04 | 49.45 | 50.02 | 129,313 | +1.02(+2.08%) |
Sep 05, 2008 | 48.57 | 49.13 | 48.28 | 49.00 | 0 | +0.43(+0.89%) |
Sep 04, 2008 | 48.96 | 49.24 | 48.57 | 48.57 | 72,296 | -0.59(-1.21%) |
Sep 03, 2008 | 48.99 | 49.37 | 48.96 | 49.16 | 189,508 | -0.01(-0.01%) |
Sep 02, 2008 | 49.30 | 49.73 | 49.13 | 49.17 | 208,397 | +0.45(+0.93%) |
Aug 29, 2008 | 49.10 | 49.34 | 48.71 | 48.72 | 67,097 | -0.57(-1.16%) |
Aug 28, 2008 | 49.13 | 49.35 | 48.89 | 49.29 | 195,541 | +0.36(+0.74%) |
Aug 27, 2008 | 48.66 | 49.06 | 48.63 | 48.93 | 124,251 | +0.15(+0.30%) |
Aug 26, 2008 | 48.86 | 49.03 | 48.61 | 48.78 | 324,350 | -0.32(-0.66%) |
Aug 25, 2008 | 49.47 | 49.50 | 48.82 | 49.11 | 189,851 | -0.55(-1.11%) |
Aug 22, 2008 | 49.42 | 49.70 | 49.33 | 49.66 | 90,744 | +0.55(+1.12%) |
Aug 21, 2008 | 49.06 | 49.18 | 48.70 | 49.11 | 452,622 | -0.25(-0.51%) |
Aug 20, 2008 | 49.43 | 49.46 | 48.95 | 49.36 | 220,167 | -0.05(-0.10%) |
Aug 19, 2008 | 49.66 | 49.66 | 49.34 | 49.41 | 305,501 | -0.34(-0.68%) |
Aug 18, 2008 | 50.12 | 50.26 | 49.62 | 49.75 | 123,406 | -0.53(-1.05%) |
Aug 15, 2008 | 49.96 | 50.33 | 49.92 | 50.28 | 0 | +0.49(+0.99%) |
Aug 14, 2008 | 49.41 | 50.18 | 49.30 | 49.78 | 356,965 | +0.11(+0.21%) |
Aug 13, 2008 | 49.82 | 49.90 | 49.37 | 49.68 | 466,239 | -0.18(-0.37%) |
Aug 12, 2008 | 49.83 | 50.01 | 49.45 | 49.86 | 312,602 | +0.27(+0.54%) |
Aug 11, 2008 | 49.49 | 49.87 | 49.25 | 49.59 | 283,579 | +0.23(+0.46%) |
Aug 08, 2008 | 48.38 | 49.47 | 48.28 | 49.37 | 353,159 | +1.02(+2.12%) |
Aug 07, 2008 | 49.03 | 49.03 | 48.29 | 48.34 | 356,790 | -0.88(-1.79%) |
Aug 06, 2008 | 48.99 | 49.25 | 48.72 | 49.23 | 224,939 | +0.27(+0.55%) |
Aug 05, 2008 | 48.27 | 49.04 | 48.17 | 48.96 | 468,402 | +1.09(+2.28%) |
Aug 04, 2008 | 47.53 | 48.12 | 47.48 | 47.87 | 144,131 | +0.41(+0.86%) |
Aug 01, 2008 | 47.51 | 47.78 | 47.30 | 47.46 | 208,856 | +0.03(+0.06%) |
Jul 31, 2008 | 47.82 | 47.95 | 47.37 | 47.43 | 314,311 | -0.64(-1.34%) |
Jul 30, 2008 | 47.80 | 48.28 | 47.70 | 48.07 | 185,882 | +0.49(+1.02%) |
Jul 29, 2008 | 47.58 | 47.60 | 46.88 | 47.58 | 159,390 | +0.88(+1.89%) |
Jul 28, 2008 | 47.43 | 47.43 | 46.67 | 46.70 | 63,720 | -0.30(-0.63%) |
Jul 25, 2008 | 47.03 | 47.20 | 46.97 | 47.00 | 174,236 | -0.06(-0.13%) |
Jul 24, 2008 | 47.62 | 47.62 | 47.04 | 47.06 | 347,989 | -0.52(-1.10%) |
Jul 23, 2008 | 47.27 | 47.58 | 47.05 | 47.58 | 104,101 | +0.28(+0.58%) |
Jul 22, 2008 | 46.38 | 47.31 | 46.38 | 47.31 | 166,180 | +0.80(+1.73%) |
Jul 21, 2008 | 46.81 | 46.81 | 46.28 | 46.50 | 353,305 | -0.17(-0.37%) |
Jul 18, 2008 | 47.06 | 47.06 | 46.47 | 46.68 | 111,393 | -0.30(-0.64%) |
Jul 17, 2008 | 47.12 | 47.12 | 46.38 | 46.98 | 361,053 | -0.15(-0.31%) |
Jul 16, 2008 | 46.55 | 47.15 | 46.41 | 47.12 | 388,989 | +0.49(+1.04%) |
Jul 15, 2008 | 46.36 | 46.91 | 45.81 | 46.64 | 342,439 | +0.24(+0.52%) |
Jul 14, 2008 | 46.67 | 47.03 | 46.34 | 46.40 | 82,404 | -0.16(-0.33%) |
Jul 11, 2008 | 46.45 | 46.91 | 46.28 | 46.55 | 115,915 | -0.22(-0.47%) |
Jul 10, 2008 | 46.70 | 46.91 | 46.41 | 46.77 | 237,612 | +0.01(+0.02%) |
Jul 09, 2008 | 47.04 | 47.22 | 46.76 | 46.76 | 168,346 | -0.24(-0.52%) |
Jul 08, 2008 | 46.33 | 47.02 | 46.33 | 47.01 | 589,922 | +0.69(+1.48%) |
Jul 07, 2008 | 46.44 | 46.59 | 45.97 | 46.32 | 338,949 | +0.11(+0.23%) |
Jul 04, 2008 | 46.24 | 46.41 | 45.40 | 46.21 | 315,457 | +0.00(+0.00%) |
Jul 03, 2008 | 46.24 | 46.41 | 45.40 | 46.21 | 315,457 | +0.21(+0.45%) |
Jul 02, 2008 | 46.26 | 46.27 | 46.01 | 46.01 | 183,749 | -0.14(-0.30%) |
Jul 01, 2008 | 45.59 | 46.16 | 45.58 | 46.14 | 528,849 | +0.18(+0.38%) |
Jun 30, 2008 | 46.01 | 46.53 | 45.91 | 45.97 | 178,768 | -0.05(-0.11%) |
Jun 27, 2008 | 46.57 | 46.65 | 45.97 | 46.02 | 220,566 | -0.53(-1.14%) |
Jun 26, 2008 | 47.26 | 47.35 | 46.54 | 46.55 | 179,248 | -0.92(-1.93%) |
Jun 25, 2008 | 47.08 | 47.89 | 47.08 | 47.46 | 309,920 | +0.53(+1.13%) |
Jun 24, 2008 | 46.86 | 47.15 | 46.64 | 46.93 | 73,755 | +0.02(+0.04%) |
Jun 23, 2008 | 47.36 | 47.36 | 46.79 | 46.91 | 53,451 | -0.15(-0.31%) |
Jun 20, 2008 | 47.28 | 47.33 | 46.99 | 47.06 | 47,944 | -0.56(-1.17%) |
Jun 19, 2008 | 47.38 | 47.74 | 47.38 | 47.62 | 49,182 | +0.16(+0.33%) |
Jun 18, 2008 | 47.91 | 47.93 | 47.39 | 47.46 | 83,188 | -0.51(-1.06%) |
Jun 17, 2008 | 48.50 | 48.50 | 47.97 | 47.97 | 70,260 | -0.20(-0.41%) |
Jun 16, 2008 | 48.34 | 48.34 | 47.93 | 48.17 | 43,167 | -0.47(-0.96%) |
Jun 13, 2008 | 48.81 | 48.81 | 48.36 | 48.63 | 135,285 | +0.01(+0.01%) |
Jun 12, 2008 | 48.75 | 48.94 | 48.42 | 48.63 | 235,267 | +0.21(+0.44%) |
Jun 11, 2008 | 48.78 | 48.78 | 48.39 | 48.42 | 42,386 | -0.46(-0.94%) |
Jun 10, 2008 | 48.85 | 49.04 | 48.25 | 48.87 | 109,649 | +0.42(+0.86%) |
Jun 09, 2008 | 48.56 | 48.69 | 48.25 | 48.46 | 229,061 | +0.06(+0.12%) |
Jun 06, 2008 | 49.13 | 49.17 | 48.40 | 48.40 | 45,749 | -1.24(-2.50%) |
Jun 05, 2008 | 49.23 | 49.65 | 49.19 | 49.64 | 191,696 | +0.52(+1.05%) |
Jun 04, 2008 | 48.97 | 49.18 | 48.81 | 49.13 | 112,515 | +0.23(+0.46%) |
Jun 03, 2008 | 48.97 | 49.13 | 48.67 | 48.90 | 76,863 | -0.07(-0.14%) |