Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 37.49 | 37.49 | 36.03 | 36.77 | 381,435 | -0.31(-0.84%) |
Mar 30, 2009 | 36.23 | 37.41 | 35.92 | 37.08 | 198,022 | +0.34(+0.93%) |
Mar 26, 2009 | 36.63 | 37.90 | 36.15 | 36.74 | 341,398 | +0.74(+2.06%) |
Mar 25, 2009 | 36.09 | 36.65 | 35.11 | 36.00 | 292,551 | +0.35(+0.98%) |
Mar 24, 2009 | 36.61 | 36.96 | 35.37 | 35.65 | 248,647 | -1.56(-4.19%) |
Mar 23, 2009 | 37.23 | 37.49 | 34.02 | 37.21 | 597,417 | +3.66(+10.91%) |
Mar 20, 2009 | 32.86 | 33.87 | 32.78 | 33.55 | 300,062 | +1.09(+3.36%) |
Mar 19, 2009 | 32.93 | 33.81 | 32.20 | 32.46 | 258,481 | -0.07(-0.22%) |
Mar 18, 2009 | 33.12 | 34.17 | 31.91 | 32.53 | 504,173 | -0.58(-1.75%) |
Mar 17, 2009 | 30.32 | 33.16 | 30.02 | 33.11 | 416,375 | +2.86(+9.45%) |
Mar 16, 2009 | 30.09 | 30.88 | 29.67 | 30.25 | 285,457 | +0.42(+1.41%) |
Mar 13, 2009 | 28.08 | 30.15 | 28.02 | 29.83 | 412,809 | +2.28(+8.28%) |
Mar 12, 2009 | 25.61 | 27.79 | 25.06 | 27.55 | 304,935 | +1.88(+7.32%) |
Mar 11, 2009 | 26.63 | 27.56 | 25.51 | 25.67 | 187,694 | -0.86(-3.24%) |
Mar 10, 2009 | 25.69 | 27.06 | 25.69 | 26.53 | 295,497 | +1.18(+4.65%) |
Mar 09, 2009 | 24.46 | 25.87 | 24.10 | 25.35 | 209,120 | +0.73(+2.97%) |
Mar 06, 2009 | 25.06 | 25.06 | 23.25 | 24.62 | 287,191 | -0.15(-0.61%) |
Mar 05, 2009 | 26.42 | 26.42 | 24.36 | 24.77 | 334,390 | -2.23(-8.26%) |
Mar 04, 2009 | 26.76 | 27.26 | 25.51 | 27.00 | 428,226 | +2.76(+11.39%) |
Mar 02, 2009 | 26.69 | 26.99 | 24.12 | 24.24 | 682,481 | -2.81(-10.39%) |
Feb 27, 2009 | 29.20 | 29.46 | 26.00 | 27.05 | 1,029,851 | -1.97(-6.79%) |
Feb 26, 2009 | 34.34 | 34.91 | 29.00 | 29.02 | 758,270 | -5.24(-15.29%) |
Feb 25, 2009 | 35.94 | 36.10 | 34.12 | 34.26 | 242,243 | -1.57(-4.38%) |
Feb 24, 2009 | 35.72 | 36.06 | 34.67 | 35.83 | 169,308 | +0.65(+1.85%) |
Feb 23, 2009 | 36.49 | 36.99 | 34.99 | 35.18 | 277,813 | -1.15(-3.17%) |
Feb 20, 2009 | 35.79 | 36.49 | 35.11 | 36.33 | 287,978 | -0.02(-0.06%) |
Feb 19, 2009 | 36.76 | 37.12 | 36.08 | 36.35 | 245,114 | -0.07(-0.19%) |
Feb 18, 2009 | 37.12 | 37.21 | 35.67 | 36.42 | 201,557 | -0.31(-0.84%) |
Feb 17, 2009 | 37.25 | 37.45 | 35.80 | 36.73 | 791,135 | -1.87(-4.84%) |
Feb 13, 2009 | 39.49 | 39.75 | 38.57 | 38.60 | 231,781 | -0.73(-1.86%) |
Feb 12, 2009 | 38.20 | 39.45 | 38.16 | 39.33 | 176,577 | +0.63(+1.63%) |
Feb 11, 2009 | 37.50 | 38.98 | 37.04 | 38.70 | 499,475 | +1.45(+3.89%) |
Feb 10, 2009 | 38.63 | 38.98 | 36.86 | 37.25 | 457,486 | -1.50(-3.87%) |
Feb 09, 2009 | 37.85 | 38.97 | 37.19 | 38.75 | 380,769 | +1.05(+2.79%) |
Feb 06, 2009 | 37.99 | 38.65 | 37.32 | 37.70 | 300,314 | -0.10(-0.26%) |
Feb 05, 2009 | 37.26 | 38.34 | 36.87 | 37.80 | 163,532 | +0.51(+1.37%) |
Feb 04, 2009 | 37.00 | 38.53 | 36.76 | 37.29 | 250,067 | +0.29(+0.78%) |
Feb 03, 2009 | 36.07 | 37.18 | 35.60 | 37.00 | 345,396 | +1.12(+3.12%) |
Feb 02, 2009 | 34.55 | 36.19 | 34.55 | 35.88 | 195,036 | +0.63(+1.79%) |
Jan 30, 2009 | 35.10 | 35.90 | 35.10 | 35.25 | 222,214 | +0.30(+0.86%) |
Jan 29, 2009 | 35.06 | 35.51 | 34.50 | 34.95 | 353,361 | -0.60(-1.69%) |
Jan 28, 2009 | 35.23 | 35.68 | 34.80 | 35.55 | 169,611 | +0.59(+1.69%) |
Jan 27, 2009 | 36.07 | 36.70 | 34.74 | 34.96 | 447,318 | -1.12(-3.10%) |
Jan 26, 2009 | 35.87 | 36.75 | 35.56 | 36.08 | 161,126 | +0.53(+1.49%) |
Jan 23, 2009 | 35.11 | 36.01 | 35.00 | 35.55 | 236,173 | -0.13(-0.36%) |
Jan 22, 2009 | 34.92 | 36.58 | 34.57 | 35.68 | 384,877 | +0.03(+0.08%) |
Jan 21, 2009 | 34.76 | 35.70 | 33.89 | 35.65 | 292,501 | +1.25(+3.63%) |
Jan 20, 2009 | 34.51 | 35.60 | 34.28 | 34.40 | 552,256 | -0.60(-1.71%) |
Jan 16, 2009 | 34.26 | 35.10 | 34.11 | 35.00 | 526,813 | +0.93(+2.73%) |
Jan 15, 2009 | 32.55 | 34.25 | 31.54 | 34.07 | 387,386 | +1.47(+4.51%) |
Jan 14, 2009 | 31.27 | 32.87 | 30.87 | 32.60 | 976,697 | +0.80(+2.52%) |
Jan 13, 2009 | 30.62 | 31.94 | 30.58 | 31.80 | 444,116 | +0.99(+3.21%) |
Jan 12, 2009 | 31.97 | 32.01 | 30.39 | 30.81 | 583,874 | -1.16(-3.63%) |
Jan 09, 2009 | 33.45 | 33.49 | 31.77 | 31.97 | 263,366 | -1.38(-4.14%) |
Jan 08, 2009 | 31.85 | 33.40 | 31.69 | 33.35 | 495,508 | +1.27(+3.96%) |
Jan 07, 2009 | 33.40 | 33.94 | 31.25 | 32.08 | 1,060,561 | -1.86(-5.48%) |
Jan 06, 2009 | 35.80 | 36.61 | 33.51 | 33.94 | 585,063 | -1.82(-5.09%) |
Jan 05, 2009 | 36.15 | 36.88 | 35.16 | 35.76 | 367,060 | -0.11(-0.31%) |
Jan 02, 2009 | 35.99 | 36.14 | 34.51 | 35.87 | 233,094 | +0.02(+0.06%) |
Dec 31, 2008 | 35.93 | 36.98 | 35.56 | 35.85 | 397,715 | -0.08(-0.22%) |
Dec 30, 2008 | 33.95 | 36.00 | 33.86 | 35.93 | 314,010 | +2.36(+7.03%) |
Dec 29, 2008 | 33.41 | 33.79 | 33.03 | 33.57 | 205,332 | -0.13(-0.39%) |
Dec 26, 2008 | 32.45 | 33.75 | 31.95 | 33.70 | 166,692 | +1.36(+4.21%) |
Dec 24, 2008 | 31.53 | 32.86 | 31.53 | 32.34 | 369,136 | -0.19(-0.58%) |
Dec 23, 2008 | 31.29 | 34.42 | 31.10 | 32.53 | 2,880,090 | -1.54(-4.52%) |
Dec 22, 2008 | 32.83 | 34.60 | 32.70 | 34.07 | 632,889 | +1.80(+5.58%) |
Dec 19, 2008 | 33.02 | 34.77 | 31.90 | 32.27 | 1,223,605 | -1.90(-5.56%) |
Dec 18, 2008 | 35.39 | 37.00 | 33.50 | 34.17 | 701,416 | -1.22(-3.45%) |
Dec 17, 2008 | 33.88 | 35.96 | 33.51 | 35.39 | 422,110 | +1.17(+3.42%) |
Dec 16, 2008 | 32.48 | 34.26 | 32.48 | 34.22 | 369,220 | +2.04(+6.34%) |
Dec 15, 2008 | 32.55 | 33.34 | 31.67 | 32.18 | 288,519 | -0.32(-0.98%) |
Dec 12, 2008 | 32.67 | 33.10 | 31.39 | 32.50 | 661,510 | -0.64(-1.93%) |
Dec 11, 2008 | 33.51 | 34.46 | 32.62 | 33.14 | 545,842 | -0.69(-2.04%) |
Dec 10, 2008 | 34.63 | 35.51 | 33.60 | 33.83 | 572,187 | -0.41(-1.20%) |
Dec 09, 2008 | 35.50 | 36.46 | 34.23 | 34.24 | 573,746 | -1.26(-3.55%) |
Dec 08, 2008 | 34.73 | 36.35 | 33.85 | 35.50 | 682,548 | +1.34(+3.92%) |
Dec 05, 2008 | 32.56 | 34.37 | 31.83 | 34.16 | 449,128 | +1.33(+4.05%) |
Dec 04, 2008 | 33.70 | 34.71 | 32.31 | 32.83 | 419,774 | -0.93(-2.75%) |
Dec 03, 2008 | 31.96 | 34.42 | 31.35 | 33.76 | 535,620 | +1.01(+3.08%) |
Dec 02, 2008 | 30.50 | 32.75 | 30.19 | 32.75 | 623,412 | +2.62(+8.70%) |
Dec 01, 2008 | 32.86 | 32.99 | 30.04 | 30.13 | 555,910 | -3.55(-10.54%) |
Nov 28, 2008 | 32.83 | 33.68 | 32.15 | 33.68 | 164,666 | +0.61(+1.84%) |
Nov 26, 2008 | 31.56 | 33.19 | 31.19 | 33.07 | 336,835 | +0.73(+2.26%) |
Nov 25, 2008 | 30.31 | 32.45 | 29.48 | 32.34 | 483,756 | +2.11(+6.98%) |
Nov 24, 2008 | 29.05 | 30.75 | 28.23 | 30.23 | 558,078 | +1.36(+4.71%) |
Nov 21, 2008 | 27.76 | 29.00 | 24.62 | 28.87 | 1,506,320 | +1.45(+5.29%) |
Nov 20, 2008 | 30.50 | 31.02 | 26.52 | 27.42 | 1,101,113 | -3.08(-10.10%) |
Nov 19, 2008 | 32.99 | 33.84 | 30.19 | 30.50 | 771,798 | -3.05(-9.09%) |
Nov 18, 2008 | 35.39 | 35.72 | 32.94 | 33.55 | 621,525 | -1.83(-5.17%) |
Nov 17, 2008 | 34.96 | 36.95 | 34.80 | 35.38 | 457,759 | -0.08(-0.23%) |
Nov 14, 2008 | 37.66 | 39.98 | 35.16 | 35.46 | 1,953,599 | -1.86(-4.98%) |
Nov 13, 2008 | 30.89 | 37.48 | 29.67 | 37.32 | 8,591,819 | +18.95(+103.16%) |
Nov 12, 2008 | 20.36 | 20.36 | 18.33 | 18.37 | 393,000 | -2.50(-11.98%) |
Nov 11, 2008 | 19.91 | 21.37 | 18.57 | 20.87 | 877,753 | +0.82(+4.09%) |
Nov 10, 2008 | 24.99 | 25.00 | 19.85 | 20.05 | 1,621,842 | -4.85(-19.48%) |
Nov 07, 2008 | 26.10 | 26.10 | 24.34 | 24.90 | 588,315 | -0.98(-3.79%) |
Nov 06, 2008 | 26.75 | 27.32 | 25.37 | 25.88 | 306,968 | -1.09(-4.04%) |
Nov 05, 2008 | 26.59 | 28.00 | 26.45 | 26.97 | 608,696 | +0.09(+0.33%) |
Nov 04, 2008 | 31.26 | 32.57 | 25.44 | 26.88 | 1,009,622 | -4.48(-14.29%) |
Nov 03, 2008 | 31.81 | 31.98 | 30.02 | 31.36 | 226,202 | +0.78(+2.55%) |
Oct 31, 2008 | 29.50 | 30.58 | 29.03 | 30.58 | 411,558 | +1.06(+3.59%) |
Oct 30, 2008 | 28.26 | 29.52 | 27.66 | 29.52 | 573,546 | +1.72(+6.19%) |
Oct 29, 2008 | 26.68 | 28.33 | 25.91 | 27.80 | 495,298 | +1.37(+5.18%) |
Oct 28, 2008 | 29.25 | 29.25 | 23.66 | 26.43 | 1,095,842 | -2.39(-8.29%) |
Oct 27, 2008 | 31.45 | 32.26 | 28.62 | 28.82 | 293,928 | -2.82(-8.91%) |
Oct 24, 2008 | 31.01 | 32.63 | 30.21 | 31.64 | 587,044 | -1.76(-5.27%) |
Oct 23, 2008 | 34.63 | 34.63 | 32.94 | 33.40 | 400,288 | -0.89(-2.60%) |
Oct 22, 2008 | 33.50 | 34.86 | 32.60 | 34.29 | 716,373 | +0.36(+1.06%) |
Oct 21, 2008 | 32.74 | 34.50 | 32.69 | 33.93 | 979,180 | +1.69(+5.24%) |
Oct 20, 2008 | 36.57 | 42.28 | 28.04 | 32.24 | 3,613,688 | -4.51(-12.27%) |
Oct 17, 2008 | 37.15 | 38.46 | 31.02 | 36.75 | 1,009,216 | +0.00(+0.00%) |
Oct 16, 2008 | 37.52 | 37.67 | 33.78 | 36.75 | 1,001,024 | -0.26(-0.70%) |
Oct 15, 2008 | 37.28 | 37.58 | 35.46 | 37.01 | 417,361 | -0.39(-1.04%) |
Oct 14, 2008 | 40.28 | 40.96 | 37.20 | 37.40 | 604,847 | -0.94(-2.45%) |
Oct 13, 2008 | 36.94 | 38.62 | 36.68 | 38.34 | 539,675 | +2.89(+8.15%) |
Oct 10, 2008 | 31.62 | 36.10 | 31.58 | 35.45 | 538,970 | +2.61(+7.95%) |
Oct 09, 2008 | 35.41 | 37.19 | 32.60 | 32.84 | 522,913 | -2.01(-5.77%) |
Oct 08, 2008 | 31.62 | 35.59 | 30.61 | 34.85 | 500,167 | +2.70(+8.40%) |
Oct 07, 2008 | 33.45 | 35.51 | 31.91 | 32.15 | 531,196 | -2.29(-6.65%) |
Oct 06, 2008 | 36.31 | 36.31 | 32.21 | 34.44 | 812,055 | -1.93(-5.31%) |
Oct 03, 2008 | 38.72 | 39.79 | 36.07 | 36.37 | 390,772 | -1.80(-4.72%) |
Oct 02, 2008 | 38.07 | 39.15 | 37.58 | 38.17 | 490,700 | +0.00(+0.00%) |
Oct 01, 2008 | 38.47 | 38.52 | 36.03 | 38.17 | 299,140 | -0.56(-1.45%) |
Sep 30, 2008 | 39.61 | 40.59 | 38.25 | 38.73 | 338,014 | -0.40(-1.02%) |
Sep 29, 2008 | 40.10 | 40.79 | 39.00 | 39.13 | 262,413 | -1.21(-3.00%) |
Sep 26, 2008 | 39.34 | 40.90 | 39.01 | 40.34 | 463,141 | +0.39(+0.98%) |
Sep 25, 2008 | 40.93 | 41.14 | 39.27 | 39.95 | 398,293 | -0.05(-0.12%) |
Sep 24, 2008 | 41.94 | 41.94 | 39.66 | 40.00 | 645,510 | -1.98(-4.72%) |
Sep 23, 2008 | 43.76 | 44.40 | 41.90 | 41.98 | 546,937 | -1.68(-3.85%) |
Sep 22, 2008 | 45.00 | 45.00 | 43.47 | 43.66 | 704,904 | -1.09(-2.44%) |
Sep 19, 2008 | 45.27 | 46.50 | 38.67 | 44.75 | 1,145,258 | +2.04(+4.78%) |
Sep 18, 2008 | 40.23 | 43.08 | 38.88 | 42.71 | 952,375 | +3.26(+8.26%) |
Sep 17, 2008 | 43.03 | 43.24 | 39.25 | 39.45 | 805,479 | -3.85(-8.89%) |
Sep 16, 2008 | 42.53 | 43.46 | 41.02 | 43.30 | 713,189 | +1.03(+2.44%) |
Sep 15, 2008 | 42.41 | 44.75 | 41.57 | 42.27 | 664,127 | -0.74(-1.72%) |
Sep 12, 2008 | 41.61 | 43.34 | 41.05 | 43.01 | 655,454 | +1.30(+3.12%) |
Sep 11, 2008 | 42.59 | 43.38 | 40.92 | 41.71 | 716,670 | -1.62(-3.74%) |
Sep 10, 2008 | 40.57 | 44.41 | 40.00 | 43.33 | 1,452,958 | +2.98(+7.39%) |
Sep 09, 2008 | 38.83 | 40.70 | 38.83 | 40.35 | 614,802 | +1.61(+4.16%) |
Sep 08, 2008 | 39.66 | 39.91 | 38.14 | 38.74 | 562,437 | -0.57(-1.45%) |
Sep 05, 2008 | 39.69 | 39.97 | 38.54 | 39.31 | 476,271 | -0.39(-0.98%) |
Sep 04, 2008 | 38.85 | 40.17 | 38.71 | 39.70 | 772,947 | +0.53(+1.35%) |
Sep 03, 2008 | 38.59 | 39.77 | 38.26 | 39.17 | 589,807 | +0.30(+0.77%) |
Sep 02, 2008 | 39.35 | 41.00 | 38.40 | 38.87 | 757,640 | +0.18(+0.47%) |
Aug 29, 2008 | 39.16 | 39.46 | 38.54 | 38.69 | 271,275 | -0.61(-1.55%) |
Aug 28, 2008 | 39.04 | 39.44 | 38.59 | 39.30 | 567,930 | +0.30(+0.77%) |
Aug 27, 2008 | 40.01 | 40.36 | 38.60 | 39.00 | 584,631 | -1.08(-2.69%) |
Aug 26, 2008 | 41.32 | 41.32 | 39.49 | 40.08 | 584,793 | -1.33(-3.21%) |
Aug 25, 2008 | 42.94 | 42.98 | 41.20 | 41.41 | 303,538 | -1.56(-3.63%) |
Aug 22, 2008 | 42.22 | 43.12 | 42.20 | 42.97 | 309,347 | +0.97(+2.31%) |
Aug 21, 2008 | 43.11 | 43.79 | 41.72 | 42.00 | 895,562 | -1.37(-3.16%) |
Aug 20, 2008 | 45.49 | 46.00 | 43.00 | 43.37 | 683,131 | -1.78(-3.94%) |
Aug 19, 2008 | 46.90 | 48.11 | 44.55 | 45.15 | 789,041 | -2.53(-5.31%) |
Aug 18, 2008 | 48.40 | 49.39 | 47.46 | 47.68 | 398,061 | -0.79(-1.63%) |
Aug 15, 2008 | 48.16 | 48.54 | 47.14 | 48.47 | 506,121 | +0.69(+1.44%) |
Aug 14, 2008 | 45.93 | 47.92 | 45.93 | 47.78 | 572,227 | +1.51(+3.26%) |
Aug 13, 2008 | 46.21 | 47.32 | 45.51 | 46.27 | 368,956 | +0.06(+0.13%) |
Aug 12, 2008 | 47.46 | 47.73 | 45.72 | 46.21 | 456,374 | -1.16(-2.45%) |
Aug 11, 2008 | 46.30 | 48.37 | 45.50 | 47.37 | 610,220 | +0.98(+2.11%) |
Aug 08, 2008 | 44.06 | 47.77 | 43.84 | 46.39 | 644,858 | +2.16(+4.88%) |
Aug 07, 2008 | 43.10 | 45.90 | 43.05 | 44.23 | 1,038,281 | +0.73(+1.68%) |
Aug 06, 2008 | 41.75 | 43.65 | 40.50 | 43.50 | 503,923 | +1.93(+4.64%) |
Aug 05, 2008 | 40.37 | 42.01 | 39.28 | 41.57 | 425,539 | +1.44(+3.59%) |
Aug 04, 2008 | 41.56 | 41.56 | 39.25 | 40.13 | 583,716 | -1.43(-3.44%) |
Aug 01, 2008 | 41.13 | 42.42 | 39.83 | 41.56 | 521,049 | +0.56(+1.37%) |
Jul 31, 2008 | 36.80 | 41.70 | 36.80 | 41.00 | 611,724 | +3.69(+9.89%) |
Jul 30, 2008 | 37.83 | 38.18 | 35.92 | 37.31 | 471,681 | -0.51(-1.35%) |
Jul 29, 2008 | 37.82 | 39.36 | 37.28 | 37.82 | 406,558 | +0.35(+0.93%) |
Jul 28, 2008 | 37.22 | 37.88 | 37.02 | 37.47 | 452,582 | -0.11(-0.29%) |
Jul 25, 2008 | 36.85 | 37.87 | 36.64 | 37.58 | 254,260 | +0.88(+2.40%) |
Jul 24, 2008 | 38.55 | 39.15 | 36.60 | 36.70 | 346,066 | -1.60(-4.18%) |
Jul 23, 2008 | 37.92 | 39.13 | 37.73 | 38.30 | 471,326 | +0.48(+1.27%) |
Jul 22, 2008 | 34.13 | 37.97 | 34.13 | 37.82 | 510,573 | +3.00(+8.62%) |
Jul 21, 2008 | 34.54 | 35.18 | 34.07 | 34.82 | 371,054 | +0.35(+1.02%) |
Jul 18, 2008 | 35.77 | 36.07 | 34.23 | 34.47 | 596,979 | -1.34(-3.74%) |
Jul 17, 2008 | 34.65 | 35.85 | 34.46 | 35.81 | 314,381 | +1.17(+3.38%) |
Jul 16, 2008 | 33.86 | 35.01 | 33.34 | 34.64 | 455,243 | +1.05(+3.13%) |
Jul 15, 2008 | 34.14 | 34.56 | 33.28 | 33.59 | 505,198 | -0.80(-2.33%) |
Jul 14, 2008 | 35.18 | 35.51 | 34.29 | 34.39 | 384,119 | -0.57(-1.63%) |
Jul 11, 2008 | 35.40 | 35.77 | 34.41 | 34.96 | 615,926 | -0.83(-2.32%) |
Jul 10, 2008 | 35.85 | 36.59 | 35.10 | 35.79 | 332,884 | -0.06(-0.17%) |
Jul 09, 2008 | 37.61 | 37.61 | 35.41 | 35.85 | 524,502 | -1.89(-5.01%) |
Jul 08, 2008 | 37.44 | 38.40 | 36.16 | 37.74 | 490,893 | +0.44(+1.18%) |
Jul 07, 2008 | 37.65 | 37.92 | 36.73 | 37.30 | 284,942 | -0.05(-0.13%) |
Jul 04, 2008 | 37.77 | 38.25 | 37.19 | 37.35 | 130,610 | +0.00(+0.00%) |
Jul 03, 2008 | 37.77 | 38.25 | 37.19 | 37.35 | 130,610 | -0.47(-1.24%) |
Jul 02, 2008 | 36.51 | 38.99 | 35.98 | 37.82 | 692,956 | +1.22(+3.33%) |
Jul 01, 2008 | 33.88 | 36.88 | 33.76 | 36.60 | 591,314 | +2.50(+7.33%) |
Jun 30, 2008 | 35.28 | 35.28 | 33.91 | 34.10 | 370,009 | -1.09(-3.10%) |
Jun 27, 2008 | 34.96 | 35.77 | 34.00 | 35.19 | 688,097 | +0.44(+1.27%) |
Jun 26, 2008 | 35.10 | 35.10 | 34.11 | 34.75 | 294,041 | -0.86(-2.42%) |
Jun 25, 2008 | 35.59 | 36.01 | 35.11 | 35.61 | 304,679 | -0.02(-0.06%) |
Jun 24, 2008 | 36.30 | 36.46 | 35.47 | 35.63 | 391,527 | -1.04(-2.84%) |
Jun 23, 2008 | 37.45 | 37.91 | 36.50 | 36.67 | 181,564 | -0.73(-1.95%) |
Jun 20, 2008 | 37.69 | 38.62 | 36.91 | 37.40 | 333,049 | -0.46(-1.22%) |
Jun 19, 2008 | 36.93 | 37.90 | 36.38 | 37.86 | 220,624 | +0.91(+2.46%) |
Jun 18, 2008 | 37.00 | 37.63 | 36.81 | 36.95 | 178,450 | -0.29(-0.78%) |
Jun 17, 2008 | 38.22 | 38.47 | 37.15 | 37.24 | 461,180 | -0.94(-2.46%) |
Jun 16, 2008 | 38.01 | 38.24 | 37.76 | 38.18 | 143,463 | +0.10(+0.26%) |
Jun 13, 2008 | 37.80 | 38.31 | 37.38 | 38.08 | 232,276 | +0.28(+0.74%) |
Jun 12, 2008 | 37.76 | 38.45 | 37.61 | 37.80 | 183,071 | +0.24(+0.64%) |
Jun 11, 2008 | 37.77 | 37.86 | 37.23 | 37.56 | 252,146 | -0.23(-0.61%) |
Jun 10, 2008 | 37.72 | 38.39 | 37.13 | 37.79 | 355,069 | +0.07(+0.19%) |
Jun 09, 2008 | 39.63 | 39.83 | 37.29 | 37.72 | 369,466 | -2.01(-5.06%) |
Jun 06, 2008 | 39.68 | 41.00 | 39.66 | 39.73 | 389,317 | -0.34(-0.85%) |
Jun 05, 2008 | 39.44 | 40.34 | 39.12 | 40.07 | 574,014 | +0.82(+2.09%) |
Jun 04, 2008 | 39.83 | 40.47 | 39.10 | 39.25 | 347,087 | -0.81(-2.02%) |
Jun 03, 2008 | 40.24 | 41.07 | 39.50 | 40.06 | 320,913 | -0.10(-0.25%) |
Jun 02, 2008 | 40.47 | 41.00 | 40.02 | 40.16 | 392,791 | +0.16(+0.40%) |
May 30, 2008 | 39.89 | 40.24 | 39.39 | 40.00 | 247,708 | +0.11(+0.28%) |
May 29, 2008 | 38.78 | 40.00 | 38.78 | 39.89 | 297,600 | +0.93(+2.39%) |
May 28, 2008 | 39.24 | 39.60 | 38.20 | 38.96 | 312,036 | -0.04(-0.10%) |
May 27, 2008 | 38.74 | 39.79 | 38.55 | 39.00 | 507,968 | +0.38(+0.98%) |
May 26, 2008 | 38.69 | 39.38 | 37.99 | 38.62 | 346,464 | +0.00(+0.00%) |
May 23, 2008 | 38.69 | 39.38 | 37.99 | 38.62 | 346,464 | -0.31(-0.80%) |
May 22, 2008 | 38.71 | 39.78 | 38.25 | 38.93 | 279,476 | +0.19(+0.49%) |
May 21, 2008 | 39.25 | 39.70 | 37.97 | 38.74 | 326,996 | -0.98(-2.47%) |
May 20, 2008 | 39.67 | 40.72 | 39.21 | 39.72 | 474,296 | +0.03(+0.08%) |
May 19, 2008 | 40.13 | 40.31 | 39.19 | 39.69 | 304,571 | -0.37(-0.92%) |
May 16, 2008 | 40.36 | 40.42 | 39.92 | 40.06 | 486,216 | -0.03(-0.07%) |
May 15, 2008 | 40.07 | 40.52 | 39.65 | 40.09 | 153,595 | -0.04(-0.10%) |
May 14, 2008 | 39.77 | 40.62 | 39.77 | 40.13 | 172,376 | +0.43(+1.08%) |
May 13, 2008 | 39.76 | 40.24 | 39.37 | 39.70 | 177,474 | +0.05(+0.13%) |
May 12, 2008 | 38.80 | 40.00 | 38.76 | 39.65 | 139,723 | +1.06(+2.75%) |
May 09, 2008 | 39.25 | 39.39 | 37.64 | 38.59 | 307,077 | -1.13(-2.84%) |
May 08, 2008 | 39.98 | 40.12 | 39.44 | 39.72 | 199,547 | +0.43(+1.09%) |
May 07, 2008 | 39.60 | 40.51 | 39.02 | 39.29 | 218,920 | -0.23(-0.58%) |
May 06, 2008 | 40.30 | 40.58 | 39.15 | 39.52 | 619,980 | -1.17(-2.88%) |
May 05, 2008 | 40.50 | 41.79 | 40.20 | 40.69 | 309,806 | +0.27(+0.67%) |
May 02, 2008 | 41.20 | 41.55 | 40.28 | 40.42 | 187,174 | -0.56(-1.37%) |
May 01, 2008 | 41.00 | 41.39 | 39.81 | 40.98 | 538,744 | -0.05(-0.12%) |
Apr 30, 2008 | 40.07 | 41.94 | 39.89 | 41.03 | 338,104 | +1.14(+2.86%) |
Apr 29, 2008 | 39.67 | 40.64 | 39.65 | 39.89 | 307,424 | -0.02(-0.05%) |
Apr 28, 2008 | 39.73 | 40.59 | 39.56 | 39.91 | 1,133,703 | +0.36(+0.91%) |
Apr 25, 2008 | 39.79 | 40.36 | 39.42 | 39.55 | 653,636 | +0.42(+1.07%) |
Apr 24, 2008 | 38.43 | 39.80 | 37.85 | 39.13 | 351,231 | +1.09(+2.87%) |
Apr 23, 2008 | 37.48 | 38.67 | 36.95 | 38.04 | 438,152 | +1.02(+2.76%) |
Apr 22, 2008 | 37.12 | 37.72 | 35.83 | 37.02 | 292,417 | -0.45(-1.20%) |
Apr 21, 2008 | 36.00 | 37.70 | 36.00 | 37.47 | 209,994 | +1.07(+2.94%) |
Apr 18, 2008 | 36.71 | 38.24 | 36.20 | 36.40 | 492,450 | +0.30(+0.83%) |
Apr 17, 2008 | 36.26 | 36.98 | 35.39 | 36.10 | 232,662 | -0.45(-1.23%) |
Apr 16, 2008 | 36.33 | 36.87 | 36.17 | 36.55 | 201,408 | +0.50(+1.39%) |
Apr 15, 2008 | 35.82 | 36.42 | 35.10 | 36.05 | 334,973 | +0.48(+1.35%) |
Apr 14, 2008 | 37.21 | 37.50 | 35.39 | 35.57 | 424,234 | -1.80(-4.82%) |
Apr 11, 2008 | 37.75 | 39.21 | 37.00 | 37.37 | 590,295 | -0.35(-0.93%) |
Apr 10, 2008 | 37.72 | 38.89 | 37.00 | 37.72 | 634,410 | +0.70(+1.89%) |
Apr 09, 2008 | 39.10 | 40.12 | 36.35 | 37.02 | 2,595,707 | -5.73(-13.40%) |
Apr 08, 2008 | 42.26 | 42.92 | 41.29 | 42.75 | 163,202 | +0.15(+0.35%) |
Apr 07, 2008 | 41.51 | 43.36 | 41.51 | 42.60 | 313,457 | +1.29(+3.12%) |
Apr 04, 2008 | 42.03 | 42.81 | 41.00 | 41.31 | 219,387 | -0.62(-1.48%) |
Apr 03, 2008 | 41.47 | 42.39 | 41.17 | 41.93 | 166,035 | +0.43(+1.04%) |
Apr 02, 2008 | 41.30 | 42.22 | 41.30 | 41.50 | 243,629 | +0.62(+1.52%) |