Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 33.86 | 33.90 | 33.38 | 33.90 | 48,805 | +0.15(+0.46%) |
May 28, 2009 | 34.15 | 34.15 | 33.37 | 33.74 | 37,531 | +0.32(+0.95%) |
May 27, 2009 | 33.46 | 33.94 | 33.42 | 33.43 | 123,501 | -0.13(-0.38%) |
May 26, 2009 | 32.42 | 33.72 | 32.15 | 33.55 | 300,283 | +0.88(+2.69%) |
May 22, 2009 | 32.95 | 33.05 | 32.67 | 32.67 | 51,136 | -0.46(-1.39%) |
May 21, 2009 | 33.48 | 34.26 | 32.86 | 33.14 | 104,520 | -0.70(-2.06%) |
May 20, 2009 | 33.60 | 34.46 | 33.57 | 33.83 | 200,295 | +0.31(+0.92%) |
May 19, 2009 | 33.53 | 34.00 | 33.48 | 33.52 | 52,040 | -0.05(-0.13%) |
May 18, 2009 | 33.28 | 33.58 | 32.49 | 33.57 | 170,459 | +0.52(+1.56%) |
May 15, 2009 | 33.63 | 34.17 | 33.05 | 33.05 | 96,463 | -0.60(-1.77%) |
May 14, 2009 | 33.05 | 34.02 | 33.05 | 33.65 | 19,636 | +0.19(+0.57%) |
May 13, 2009 | 33.34 | 33.98 | 33.25 | 33.46 | 80,852 | -0.33(-0.99%) |
May 12, 2009 | 33.71 | 34.27 | 33.46 | 33.80 | 183,634 | -0.13(-0.37%) |
May 11, 2009 | 34.03 | 34.49 | 33.91 | 33.92 | 123,590 | -0.86(-2.47%) |
May 08, 2009 | 34.96 | 35.13 | 34.52 | 34.78 | 124,197 | +0.66(+1.94%) |
May 07, 2009 | 32.76 | 34.56 | 32.76 | 34.12 | 336,550 | +1.34(+4.09%) |
May 06, 2009 | 33.41 | 33.41 | 32.39 | 32.78 | 156,005 | -0.14(-0.41%) |
May 05, 2009 | 31.73 | 32.96 | 31.73 | 32.92 | 139,764 | +0.98(+3.06%) |
May 04, 2009 | 31.73 | 31.94 | 31.73 | 31.94 | 73,277 | +0.53(+1.70%) |
May 01, 2009 | 31.40 | 31.53 | 31.21 | 31.41 | 82,285 | -0.13(-0.40%) |
Apr 30, 2009 | 31.95 | 32.18 | 31.38 | 31.53 | 44,429 | +0.05(+0.14%) |
Apr 29, 2009 | 31.10 | 31.95 | 30.83 | 31.49 | 55,820 | +0.17(+0.55%) |
Apr 28, 2009 | 30.63 | 31.86 | 30.63 | 31.32 | 96,611 | +0.72(+2.37%) |
Apr 27, 2009 | 30.29 | 30.77 | 30.03 | 30.59 | 51,445 | +0.60(+1.99%) |
Apr 24, 2009 | 30.01 | 30.44 | 29.72 | 30.00 | 227,327 | +0.12(+0.39%) |
Apr 23, 2009 | 30.30 | 30.30 | 29.34 | 29.88 | 73,793 | -0.48(-1.58%) |
Apr 22, 2009 | 29.99 | 30.86 | 29.82 | 30.36 | 103,339 | -0.13(-0.42%) |
Apr 21, 2009 | 30.36 | 31.12 | 29.97 | 30.48 | 67,023 | +0.04(+0.12%) |
Apr 20, 2009 | 30.28 | 31.18 | 30.28 | 30.45 | 122,014 | -0.62(-1.98%) |
Apr 17, 2009 | 30.79 | 31.22 | 30.55 | 31.06 | 163,315 | +0.05(+0.15%) |
Apr 16, 2009 | 31.31 | 32.00 | 30.45 | 31.02 | 69,686 | -0.34(-1.10%) |
Apr 15, 2009 | 30.97 | 31.65 | 30.48 | 31.36 | 299,113 | +0.43(+1.37%) |
Apr 14, 2009 | 30.46 | 31.19 | 30.46 | 30.94 | 112,244 | +0.02(+0.06%) |
Apr 13, 2009 | 30.19 | 31.06 | 30.19 | 30.92 | 155,490 | +0.92(+3.08%) |
Apr 09, 2009 | 30.03 | 30.19 | 29.55 | 30.00 | 68,710 | +0.82(+2.82%) |
Apr 08, 2009 | 29.51 | 29.93 | 28.83 | 29.17 | 136,004 | -0.05(-0.19%) |
Apr 07, 2009 | 28.10 | 29.66 | 28.10 | 29.23 | 225,531 | +0.14(+0.50%) |
Apr 06, 2009 | 29.01 | 29.43 | 28.76 | 29.08 | 79,019 | +0.49(+1.71%) |
Apr 03, 2009 | 29.25 | 29.39 | 28.32 | 28.59 | 165,183 | -0.57(-1.95%) |
Apr 02, 2009 | 28.78 | 29.53 | 28.71 | 29.16 | 67,754 | +0.99(+3.50%) |
Apr 01, 2009 | 27.32 | 28.42 | 27.30 | 28.18 | 18,958 | +0.01(+0.03%) |
Mar 31, 2009 | 27.96 | 28.84 | 27.96 | 28.17 | 81,399 | +0.70(+2.55%) |
Mar 30, 2009 | 27.17 | 27.65 | 26.92 | 27.47 | 54,932 | -1.23(-4.27%) |
Mar 26, 2009 | 27.72 | 28.77 | 27.72 | 28.69 | 438,531 | +0.76(+2.72%) |
Mar 25, 2009 | 27.31 | 28.20 | 27.31 | 27.93 | 73,956 | +0.50(+1.81%) |
Mar 24, 2009 | 28.29 | 28.29 | 27.43 | 27.44 | 107,409 | -0.89(-3.16%) |
Mar 23, 2009 | 27.41 | 28.33 | 27.40 | 28.33 | 71,284 | +1.38(+5.10%) |
Mar 20, 2009 | 27.34 | 27.69 | 26.68 | 26.96 | 174,143 | -0.45(-1.65%) |
Mar 19, 2009 | 28.11 | 28.29 | 27.13 | 27.41 | 220,672 | -0.75(-2.67%) |
Mar 18, 2009 | 27.44 | 28.97 | 27.44 | 28.16 | 127,818 | +0.31(+1.11%) |
Mar 17, 2009 | 27.50 | 27.85 | 26.87 | 27.85 | 113,975 | +0.66(+2.43%) |
Mar 16, 2009 | 28.25 | 28.25 | 27.19 | 27.19 | 268,429 | -0.43(-1.57%) |
Mar 13, 2009 | 27.13 | 27.86 | 26.84 | 27.63 | 0 | +0.96(+3.60%) |
Mar 12, 2009 | 25.48 | 26.81 | 25.00 | 26.67 | 147,134 | +1.55(+6.16%) |
Mar 11, 2009 | 25.89 | 26.33 | 25.06 | 25.12 | 64,185 | -0.65(-2.53%) |
Mar 10, 2009 | 24.39 | 25.77 | 24.39 | 25.77 | 154,210 | +1.57(+6.47%) |
Mar 09, 2009 | 24.05 | 24.95 | 23.98 | 24.20 | 116,480 | -0.45(-1.83%) |
Mar 06, 2009 | 24.19 | 24.71 | 24.02 | 24.66 | 0 | +0.33(+1.34%) |
Mar 05, 2009 | 25.33 | 25.33 | 24.30 | 24.33 | 187,041 | -1.44(-5.58%) |
Mar 04, 2009 | 25.32 | 26.29 | 25.12 | 25.77 | 214,876 | +0.89(+3.56%) |
Mar 02, 2009 | 26.56 | 26.59 | 24.80 | 24.88 | 463,179 | -2.38(-8.73%) |
Feb 27, 2009 | 27.37 | 28.36 | 27.24 | 27.26 | 0 | -0.73(-2.62%) |
Feb 26, 2009 | 30.89 | 30.89 | 27.86 | 28.00 | 227,569 | -2.81(-9.13%) |
Feb 25, 2009 | 31.61 | 31.62 | 30.48 | 30.81 | 115,825 | -1.00(-3.16%) |
Feb 24, 2009 | 31.17 | 31.94 | 31.15 | 31.81 | 119,409 | +0.91(+2.96%) |
Feb 23, 2009 | 33.13 | 33.15 | 30.56 | 30.90 | 323,784 | -2.26(-6.82%) |
Feb 20, 2009 | 32.82 | 33.45 | 32.55 | 33.16 | 56,300 | -0.29(-0.87%) |
Feb 19, 2009 | 33.53 | 34.09 | 33.45 | 33.45 | 116,507 | +0.05(+0.16%) |
Feb 18, 2009 | 34.10 | 34.10 | 33.02 | 33.40 | 158,206 | -0.17(-0.51%) |
Feb 17, 2009 | 34.35 | 34.35 | 33.03 | 33.57 | 41,311 | -0.92(-2.68%) |
Feb 13, 2009 | 35.05 | 35.05 | 34.45 | 34.49 | 51,667 | -0.25(-0.73%) |
Feb 12, 2009 | 33.89 | 34.77 | 33.36 | 34.75 | 51,148 | +0.50(+1.45%) |
Feb 11, 2009 | 33.87 | 34.29 | 33.58 | 34.25 | 54,342 | +0.40(+1.18%) |
Feb 10, 2009 | 34.87 | 35.03 | 33.69 | 33.85 | 66,496 | -1.23(-3.51%) |
Feb 09, 2009 | 35.13 | 35.28 | 34.57 | 35.08 | 104,850 | +0.07(+0.21%) |
Feb 06, 2009 | 35.05 | 35.26 | 34.63 | 35.01 | 180,230 | +0.38(+1.09%) |
Feb 05, 2009 | 33.64 | 34.73 | 33.64 | 34.63 | 332,769 | +1.00(+2.96%) |
Feb 04, 2009 | 34.30 | 34.37 | 33.39 | 33.63 | 75,193 | -0.51(-1.48%) |
Feb 03, 2009 | 33.46 | 34.36 | 33.03 | 34.14 | 93,209 | +0.91(+2.75%) |
Feb 02, 2009 | 31.96 | 33.39 | 31.96 | 33.23 | 41,124 | +1.00(+3.12%) |
Jan 30, 2009 | 32.79 | 33.02 | 32.12 | 32.22 | 0 | -0.72(-2.20%) |
Jan 29, 2009 | 34.61 | 34.61 | 32.90 | 32.95 | 37,609 | -0.99(-2.92%) |
Jan 28, 2009 | 34.15 | 34.30 | 33.16 | 33.94 | 74,248 | +1.13(+3.44%) |
Jan 27, 2009 | 31.95 | 32.92 | 31.92 | 32.81 | 107,430 | +1.09(+3.45%) |
Jan 26, 2009 | 31.96 | 32.22 | 31.42 | 31.72 | 188,407 | +0.46(+1.48%) |
Jan 23, 2009 | 30.24 | 31.56 | 30.06 | 31.25 | 87,620 | +0.23(+0.73%) |
Jan 22, 2009 | 29.72 | 31.14 | 29.72 | 31.03 | 118,579 | +0.60(+1.96%) |
Jan 21, 2009 | 29.64 | 30.46 | 29.41 | 30.43 | 151,522 | +1.05(+3.57%) |
Jan 20, 2009 | 30.86 | 30.86 | 29.35 | 29.38 | 67,367 | -1.59(-5.14%) |
Jan 16, 2009 | 30.82 | 30.99 | 30.51 | 30.97 | 29,054 | +0.70(+2.30%) |
Jan 15, 2009 | 30.08 | 30.49 | 29.32 | 30.28 | 55,404 | +0.12(+0.39%) |
Jan 14, 2009 | 30.36 | 30.39 | 29.82 | 30.16 | 36,894 | -0.81(-2.60%) |
Jan 13, 2009 | 30.85 | 31.47 | 30.43 | 30.96 | 30,586 | -0.25(-0.81%) |
Jan 12, 2009 | 31.85 | 31.85 | 31.01 | 31.22 | 38,152 | -0.77(-2.40%) |
Jan 09, 2009 | 32.50 | 32.50 | 31.46 | 31.99 | 34,225 | -0.66(-2.02%) |
Jan 08, 2009 | 32.17 | 32.72 | 31.99 | 32.65 | 9,917 | +0.29(+0.89%) |
Jan 07, 2009 | 32.49 | 32.93 | 32.26 | 32.36 | 29,679 | -0.54(-1.65%) |
Jan 06, 2009 | 33.03 | 33.18 | 32.38 | 32.90 | 90,098 | -0.09(-0.27%) |
Jan 05, 2009 | 32.92 | 33.01 | 32.25 | 32.99 | 33,009 | +0.07(+0.22%) |
Jan 02, 2009 | 32.08 | 33.06 | 32.00 | 32.92 | 0 | +0.57(+1.76%) |
Jan 01, 2009 | 32.77 | 32.77 | 31.80 | 32.35 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 32.77 | 32.77 | 31.80 | 32.35 | 42,345 | +0.02(+0.06%) |
Dec 30, 2008 | 31.44 | 32.40 | 31.44 | 32.33 | 295,165 | +1.23(+3.96%) |
Dec 29, 2008 | 31.50 | 31.50 | 30.80 | 31.10 | 99,215 | -0.39(-1.24%) |
Dec 26, 2008 | 31.09 | 31.56 | 31.08 | 31.49 | 34,197 | +0.55(+1.78%) |
Dec 24, 2008 | 31.13 | 31.13 | 30.94 | 30.94 | 3,502 | -0.07(-0.23%) |
Dec 23, 2008 | 31.17 | 31.56 | 30.89 | 31.01 | 41,720 | +0.11(+0.35%) |
Dec 22, 2008 | 31.81 | 31.81 | 30.58 | 30.90 | 24,052 | -0.94(-2.96%) |
Dec 19, 2008 | 31.12 | 31.94 | 31.12 | 31.84 | 59,223 | +0.95(+3.08%) |
Dec 18, 2008 | 30.02 | 31.28 | 30.02 | 30.89 | 80,403 | +0.78(+2.58%) |
Dec 17, 2008 | 30.24 | 30.55 | 29.72 | 30.11 | 68,196 | -0.22(-0.72%) |
Dec 16, 2008 | 29.33 | 30.43 | 29.30 | 30.33 | 62,997 | +1.32(+4.55%) |
Dec 15, 2008 | 29.39 | 29.39 | 28.88 | 29.01 | 20,539 | -0.06(-0.22%) |
Dec 12, 2008 | 28.43 | 29.07 | 28.32 | 29.07 | 36,677 | +0.06(+0.22%) |
Dec 11, 2008 | 28.48 | 30.01 | 28.48 | 29.01 | 41,381 | +0.32(+1.10%) |
Dec 10, 2008 | 28.78 | 29.05 | 28.33 | 28.69 | 36,456 | +0.41(+1.44%) |
Dec 09, 2008 | 28.72 | 29.66 | 28.03 | 28.29 | 40,358 | -0.65(-2.25%) |
Dec 08, 2008 | 28.77 | 29.18 | 28.66 | 28.94 | 88,190 | +0.58(+2.04%) |
Dec 05, 2008 | 26.85 | 28.40 | 26.22 | 28.36 | 38,575 | +1.56(+5.81%) |
Dec 04, 2008 | 27.63 | 27.67 | 26.74 | 26.80 | 9,337 | -0.62(-2.24%) |
Dec 03, 2008 | 26.57 | 27.47 | 26.39 | 27.42 | 35,461 | +0.84(+3.17%) |
Dec 02, 2008 | 26.57 | 26.85 | 25.99 | 26.58 | 48,271 | +0.23(+0.86%) |
Dec 01, 2008 | 27.86 | 27.96 | 26.30 | 26.35 | 72,199 | -2.03(-7.14%) |
Nov 28, 2008 | 28.28 | 28.46 | 28.15 | 28.38 | 6,100 | +0.63(+2.28%) |
Nov 26, 2008 | 26.73 | 28.07 | 26.53 | 27.74 | 67,906 | +0.56(+2.06%) |
Nov 25, 2008 | 26.11 | 27.22 | 26.11 | 27.18 | 22,313 | +0.80(+3.02%) |
Nov 24, 2008 | 26.58 | 26.77 | 25.00 | 26.39 | 34,643 | +1.72(+6.97%) |
Nov 21, 2008 | 23.75 | 24.82 | 22.52 | 24.67 | 57,726 | +0.64(+2.67%) |
Nov 20, 2008 | 25.88 | 26.00 | 23.79 | 24.02 | 39,757 | -2.17(-8.29%) |
Nov 19, 2008 | 27.87 | 28.31 | 26.20 | 26.20 | 24,502 | -1.79(-6.40%) |
Nov 18, 2008 | 27.65 | 28.32 | 27.14 | 27.99 | 20,263 | -0.05(-0.16%) |
Nov 17, 2008 | 28.20 | 28.91 | 28.03 | 28.03 | 19,215 | -0.71(-2.49%) |
Nov 14, 2008 | 29.50 | 29.93 | 28.75 | 28.75 | 15,539 | -0.61(-2.09%) |
Nov 13, 2008 | 28.14 | 29.36 | 27.06 | 29.36 | 37,562 | +1.23(+4.37%) |
Nov 12, 2008 | 28.83 | 28.86 | 28.13 | 28.13 | 12,511 | -1.20(-4.10%) |
Nov 11, 2008 | 29.41 | 29.57 | 28.96 | 29.34 | 20,440 | -0.79(-2.61%) |
Nov 10, 2008 | 31.82 | 32.43 | 29.97 | 30.12 | 6,829 | -0.57(-1.86%) |
Nov 07, 2008 | 30.27 | 30.91 | 30.18 | 30.69 | 16,418 | +0.18(+0.59%) |
Nov 06, 2008 | 31.35 | 31.41 | 30.28 | 30.51 | 94,061 | -0.85(-2.71%) |
Nov 05, 2008 | 31.24 | 32.56 | 31.24 | 31.36 | 29,203 | -0.04(-0.12%) |
Nov 04, 2008 | 33.69 | 33.69 | 31.11 | 31.40 | 82,770 | -0.71(-2.23%) |
Nov 03, 2008 | 31.69 | 32.27 | 31.69 | 32.11 | 18,880 | +0.59(+1.87%) |
Oct 31, 2008 | 30.77 | 31.84 | 29.76 | 31.53 | 12,241 | +1.02(+3.35%) |
Oct 30, 2008 | 29.91 | 30.52 | 29.53 | 30.50 | 93,412 | +0.73(+2.46%) |
Oct 29, 2008 | 29.22 | 30.43 | 28.90 | 29.77 | 40,376 | -0.10(-0.33%) |
Oct 28, 2008 | 29.05 | 29.87 | 27.63 | 29.87 | 160,472 | +1.66(+5.90%) |
Oct 27, 2008 | 30.16 | 30.16 | 28.20 | 28.20 | 66,052 | -2.44(-7.97%) |
Oct 24, 2008 | 29.49 | 31.09 | 29.49 | 30.65 | 98,002 | -0.68(-2.17%) |
Oct 23, 2008 | 31.88 | 32.52 | 30.16 | 31.33 | 64,445 | -0.69(-2.15%) |
Oct 22, 2008 | 32.66 | 32.91 | 31.53 | 32.01 | 188,851 | -2.55(-7.38%) |
Oct 21, 2008 | 35.00 | 35.55 | 34.53 | 34.57 | 249,155 | -0.21(-0.60%) |
Oct 20, 2008 | 34.00 | 34.77 | 33.70 | 34.77 | 15,810 | +1.09(+3.22%) |
Oct 17, 2008 | 32.43 | 34.61 | 32.43 | 33.69 | 231,250 | +0.32(+0.95%) |
Oct 16, 2008 | 33.25 | 33.37 | 31.17 | 33.37 | 132,511 | +0.64(+1.96%) |
Oct 15, 2008 | 35.44 | 35.44 | 32.73 | 32.73 | 36,056 | -2.93(-8.22%) |
Oct 14, 2008 | 37.54 | 37.54 | 34.84 | 35.66 | 72,626 | +0.76(+2.18%) |
Oct 13, 2008 | 30.14 | 34.90 | 30.14 | 34.90 | 114,309 | +4.51(+14.83%) |
Oct 10, 2008 | 26.28 | 31.17 | 26.28 | 30.39 | 121,101 | -0.76(-2.44%) |
Oct 09, 2008 | 33.03 | 33.84 | 30.91 | 31.15 | 109,906 | -2.69(-7.94%) |
Oct 08, 2008 | 33.10 | 35.16 | 33.10 | 33.84 | 40,541 | -0.76(-2.20%) |
Oct 07, 2008 | 35.31 | 36.90 | 34.60 | 34.60 | 61,017 | -1.85(-5.09%) |
Oct 06, 2008 | 37.81 | 38.17 | 35.25 | 36.46 | 184,792 | -2.26(-5.84%) |
Oct 03, 2008 | 40.04 | 40.04 | 38.68 | 38.72 | 60,417 | -0.71(-1.80%) |
Oct 02, 2008 | 40.30 | 40.30 | 39.27 | 39.43 | 17,530 | -0.99(-2.46%) |
Oct 01, 2008 | 39.03 | 40.59 | 39.03 | 40.42 | 181,604 | -0.18(-0.45%) |
Sep 30, 2008 | 38.71 | 40.60 | 38.71 | 40.60 | 13,818 | +0.79(+1.98%) |
Sep 29, 2008 | 41.94 | 41.94 | 39.33 | 39.81 | 48,621 | -1.95(-4.66%) |
Sep 26, 2008 | 40.40 | 41.76 | 40.40 | 41.76 | 0 | +0.71(+1.74%) |
Sep 25, 2008 | 41.03 | 41.61 | 41.03 | 41.04 | 29,032 | +0.19(+0.47%) |
Sep 24, 2008 | 41.86 | 41.86 | 40.69 | 40.85 | 21,616 | -0.08(-0.20%) |
Sep 23, 2008 | 40.96 | 43.27 | 40.94 | 40.94 | 100,613 | -0.80(-1.91%) |
Sep 22, 2008 | 44.55 | 44.55 | 41.62 | 41.73 | 19,256 | -1.08(-2.52%) |
Sep 19, 2008 | 84.77 | 84.77 | 40.22 | 42.81 | 0 | +0.43(+1.00%) |
Sep 18, 2008 | 41.31 | 42.56 | 40.60 | 42.38 | 127,075 | +0.98(+2.36%) |
Sep 17, 2008 | 42.86 | 42.86 | 41.41 | 41.41 | 32,165 | -1.69(-3.93%) |
Sep 16, 2008 | 43.33 | 43.41 | 42.11 | 43.10 | 41,608 | -0.60(-1.37%) |
Sep 15, 2008 | 42.40 | 44.43 | 41.42 | 43.70 | 189,847 | -1.18(-2.63%) |
Sep 12, 2008 | 44.61 | 44.92 | 44.21 | 44.87 | 45,079 | -0.05(-0.12%) |
Sep 11, 2008 | 43.60 | 44.94 | 43.57 | 44.93 | 31,733 | +0.85(+1.93%) |
Sep 10, 2008 | 43.82 | 44.39 | 43.82 | 44.08 | 32,859 | +0.21(+0.49%) |
Sep 09, 2008 | 44.43 | 45.32 | 43.86 | 43.86 | 86,814 | -0.80(-1.79%) |
Sep 08, 2008 | 44.05 | 44.75 | 43.32 | 44.66 | 67,701 | +1.25(+2.88%) |
Sep 05, 2008 | 43.60 | 43.60 | 42.79 | 43.42 | 0 | -0.31(-0.70%) |
Sep 04, 2008 | 44.47 | 44.61 | 43.60 | 43.72 | 50,657 | -1.21(-2.70%) |
Sep 03, 2008 | 44.86 | 45.07 | 44.68 | 44.94 | 56,577 | +0.24(+0.55%) |
Sep 02, 2008 | 44.65 | 45.43 | 44.46 | 44.69 | 225,482 | +0.00(+0.00%) |
Aug 29, 2008 | 44.65 | 45.39 | 44.65 | 44.69 | 13,639 | -0.29(-0.64%) |
Aug 28, 2008 | 44.50 | 45.01 | 44.50 | 44.98 | 20,625 | +0.52(+1.18%) |
Aug 27, 2008 | 44.37 | 44.68 | 43.87 | 44.46 | 49,383 | +0.21(+0.47%) |
Aug 26, 2008 | 43.96 | 44.61 | 43.86 | 44.25 | 52,282 | +0.15(+0.35%) |
Aug 25, 2008 | 44.63 | 44.72 | 43.97 | 44.09 | 52,744 | -1.23(-2.72%) |
Aug 22, 2008 | 45.15 | 45.45 | 45.07 | 45.32 | 63,542 | +0.43(+0.95%) |
Aug 21, 2008 | 44.37 | 44.97 | 44.36 | 44.90 | 15,593 | +0.30(+0.67%) |
Aug 20, 2008 | 45.33 | 45.35 | 44.34 | 44.60 | 85,683 | -0.57(-1.27%) |
Aug 19, 2008 | 45.84 | 45.84 | 44.72 | 45.17 | 63,113 | -0.63(-1.38%) |
Aug 18, 2008 | 46.58 | 47.62 | 45.62 | 45.81 | 63,579 | -0.77(-1.66%) |
Aug 15, 2008 | 46.15 | 46.68 | 46.15 | 46.58 | 0 | +0.70(+1.52%) |
Aug 14, 2008 | 45.46 | 46.08 | 45.25 | 45.89 | 99,582 | +0.33(+0.72%) |
Aug 13, 2008 | 45.62 | 45.69 | 45.17 | 45.56 | 60,958 | -0.13(-0.28%) |
Aug 12, 2008 | 46.17 | 46.34 | 45.64 | 45.69 | 83,236 | -0.36(-0.79%) |
Aug 11, 2008 | 45.89 | 46.44 | 45.37 | 46.05 | 33,761 | +0.31(+0.67%) |
Aug 08, 2008 | 44.49 | 45.86 | 44.49 | 45.74 | 17,339 | +1.45(+3.27%) |
Aug 07, 2008 | 44.56 | 44.65 | 44.13 | 44.29 | 36,118 | -0.11(-0.24%) |
Aug 06, 2008 | 44.47 | 44.49 | 44.11 | 44.40 | 139,389 | -0.16(-0.37%) |
Aug 05, 2008 | 43.73 | 44.57 | 43.61 | 44.56 | 47,988 | +0.91(+2.09%) |
Aug 04, 2008 | 42.94 | 43.94 | 42.94 | 43.65 | 41,477 | +0.75(+1.74%) |
Aug 01, 2008 | 43.09 | 43.11 | 42.32 | 42.90 | 40,632 | -0.03(-0.08%) |
Jul 31, 2008 | 42.36 | 43.43 | 42.36 | 42.94 | 354,672 | +0.73(+1.74%) |
Jul 30, 2008 | 42.07 | 42.48 | 41.68 | 42.20 | 136,520 | +0.20(+0.48%) |
Jul 29, 2008 | 42.00 | 42.15 | 41.59 | 42.00 | 97,681 | +0.26(+0.62%) |
Jul 28, 2008 | 42.12 | 42.55 | 41.71 | 41.74 | 157,877 | -0.58(-1.37%) |
Jul 25, 2008 | 42.20 | 42.48 | 42.05 | 42.32 | 97,434 | +0.43(+1.04%) |
Jul 24, 2008 | 42.44 | 42.44 | 41.87 | 41.89 | 35,917 | -0.57(-1.34%) |
Jul 23, 2008 | 42.27 | 42.53 | 41.89 | 42.46 | 278,307 | +1.43(+3.48%) |
Jul 22, 2008 | 39.76 | 41.22 | 39.76 | 41.03 | 168,957 | +1.61(+4.09%) |
Jul 21, 2008 | 39.64 | 39.65 | 39.31 | 39.42 | 31,995 | -0.16(-0.41%) |
Jul 18, 2008 | 39.51 | 39.83 | 39.32 | 39.58 | 33,054 | +0.04(+0.09%) |
Jul 17, 2008 | 38.82 | 39.58 | 38.81 | 39.54 | 35,714 | +0.71(+1.84%) |
Jul 16, 2008 | 38.47 | 38.92 | 38.47 | 38.83 | 20,857 | +0.11(+0.28%) |
Jul 15, 2008 | 38.28 | 38.90 | 37.94 | 38.72 | 13,596 | -0.14(-0.37%) |
Jul 14, 2008 | 39.05 | 39.06 | 38.78 | 38.86 | 10,729 | -0.07(-0.19%) |
Jul 11, 2008 | 39.03 | 39.14 | 38.40 | 38.94 | 74,691 | -0.71(-1.78%) |
Jul 10, 2008 | 39.90 | 39.90 | 39.10 | 39.64 | 41,552 | -0.24(-0.61%) |
Jul 09, 2008 | 40.11 | 40.48 | 39.82 | 39.89 | 96,620 | -0.02(-0.05%) |
Jul 08, 2008 | 38.83 | 39.90 | 38.83 | 39.90 | 38,906 | +0.81(+2.08%) |
Jul 07, 2008 | 39.14 | 39.50 | 38.54 | 39.09 | 126,283 | +0.08(+0.21%) |
Jul 04, 2008 | 40.09 | 40.09 | 38.72 | 39.01 | 30,879 | +0.00(+0.00%) |
Jul 03, 2008 | 40.09 | 40.09 | 38.72 | 39.01 | 30,879 | -1.08(-2.69%) |
Jul 02, 2008 | 40.66 | 40.94 | 40.09 | 40.09 | 12,007 | -0.15(-0.38%) |
Jul 01, 2008 | 40.27 | 40.52 | 39.89 | 40.24 | 8,719 | -0.33(-0.83%) |
Jun 30, 2008 | 40.68 | 41.25 | 40.57 | 40.57 | 46,295 | -0.18(-0.44%) |
Jun 27, 2008 | 40.89 | 41.12 | 40.75 | 40.75 | 31,401 | +0.04(+0.09%) |
Jun 26, 2008 | 41.51 | 41.52 | 40.72 | 40.72 | 81,083 | -0.55(-1.34%) |
Jun 25, 2008 | 40.81 | 41.61 | 40.81 | 41.27 | 55,957 | +0.52(+1.27%) |
Jun 24, 2008 | 40.73 | 41.13 | 40.70 | 40.75 | 41,929 | -0.23(-0.55%) |
Jun 23, 2008 | 41.26 | 41.37 | 40.95 | 40.98 | 27,868 | -0.15(-0.37%) |
Jun 20, 2008 | 41.40 | 41.77 | 41.03 | 41.13 | 38,830 | -0.64(-1.54%) |
Jun 19, 2008 | 41.23 | 42.00 | 41.08 | 41.78 | 520,262 | -1.21(-2.82%) |
Jun 18, 2008 | 43.42 | 43.45 | 42.98 | 42.99 | 109,290 | -0.50(-1.14%) |
Jun 17, 2008 | 44.21 | 44.21 | 43.49 | 43.49 | 36,589 | -0.43(-0.99%) |
Jun 16, 2008 | 45.26 | 45.26 | 43.67 | 43.92 | 11,271 | -0.43(-0.98%) |
Jun 13, 2008 | 43.83 | 44.54 | 43.77 | 44.36 | 7,092 | +0.45(+1.03%) |
Jun 12, 2008 | 43.98 | 44.34 | 43.84 | 43.90 | 149,035 | +0.02(+0.04%) |
Jun 11, 2008 | 44.37 | 44.44 | 43.82 | 43.89 | 246,453 | -0.79(-1.76%) |
Jun 10, 2008 | 44.79 | 44.95 | 44.63 | 44.67 | 16,730 | -0.32(-0.70%) |
Jun 09, 2008 | 45.36 | 45.36 | 44.84 | 44.99 | 60,645 | -0.50(-1.09%) |
Jun 06, 2008 | 46.36 | 46.36 | 45.49 | 45.49 | 127,088 | -1.17(-2.50%) |
Jun 05, 2008 | 46.05 | 46.65 | 45.88 | 46.65 | 48,234 | +0.72(+1.58%) |
Jun 04, 2008 | 45.52 | 46.12 | 45.52 | 45.93 | 77,886 | +0.27(+0.60%) |
Jun 03, 2008 | 45.80 | 45.87 | 45.38 | 45.66 | 142,436 | +0.04(+0.09%) |