Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 46.15 | 47.13 | 44.81 | 45.15 | 0 | -0.67(-1.46%) |
Jan 29, 2009 | 44.55 | 46.82 | 43.36 | 45.82 | 1,132,761 | +2.51(+5.80%) |
Jan 28, 2009 | 42.88 | 43.57 | 42.45 | 43.31 | 453,573 | +1.02(+2.41%) |
Jan 27, 2009 | 42.06 | 42.81 | 41.46 | 42.29 | 271,626 | +0.34(+0.81%) |
Jan 26, 2009 | 40.34 | 42.11 | 40.13 | 41.95 | 523,697 | +1.64(+4.07%) |
Jan 23, 2009 | 40.20 | 40.60 | 39.59 | 40.31 | 0 | -1.02(-2.47%) |
Jan 22, 2009 | 41.71 | 41.89 | 40.99 | 41.33 | 575,724 | -0.81(-1.92%) |
Jan 21, 2009 | 41.61 | 42.22 | 39.94 | 42.14 | 1,121,826 | +0.70(+1.69%) |
Jan 20, 2009 | 44.96 | 45.28 | 41.27 | 41.44 | 910,350 | -3.96(-8.72%) |
Jan 16, 2009 | 46.95 | 47.02 | 43.87 | 45.40 | 0 | -1.86(-3.94%) |
Jan 15, 2009 | 45.81 | 47.68 | 44.84 | 47.26 | 385,442 | +1.43(+3.12%) |
Jan 14, 2009 | 46.33 | 46.83 | 45.66 | 45.83 | 311,351 | -1.11(-2.36%) |
Jan 13, 2009 | 46.10 | 47.24 | 45.75 | 46.94 | 590,244 | +0.68(+1.47%) |
Jan 12, 2009 | 46.48 | 46.53 | 45.00 | 46.26 | 254,011 | +0.36(+0.78%) |
Jan 09, 2009 | 46.54 | 46.59 | 45.20 | 45.90 | 335,456 | -0.78(-1.67%) |
Jan 08, 2009 | 46.17 | 46.93 | 45.75 | 46.68 | 291,146 | +0.28(+0.60%) |
Jan 07, 2009 | 46.02 | 47.03 | 45.79 | 46.40 | 262,556 | -0.34(-0.73%) |
Jan 06, 2009 | 45.68 | 47.29 | 45.48 | 46.74 | 511,125 | +1.34(+2.95%) |
Jan 05, 2009 | 45.34 | 45.78 | 44.96 | 45.40 | 413,058 | +0.01(+0.02%) |
Jan 02, 2009 | 45.15 | 45.62 | 44.66 | 45.39 | 0 | +0.30(+0.67%) |
Jan 01, 2009 | 44.72 | 45.32 | 44.39 | 45.09 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 44.72 | 45.32 | 44.39 | 45.09 | 332,488 | +0.42(+0.94%) |
Dec 30, 2008 | 43.05 | 45.21 | 43.05 | 44.67 | 441,065 | +1.98(+4.64%) |
Dec 29, 2008 | 42.01 | 42.94 | 40.61 | 42.69 | 361,760 | +0.91(+2.18%) |
Dec 26, 2008 | 41.68 | 41.84 | 40.98 | 41.78 | 0 | +0.27(+0.65%) |
Dec 24, 2008 | 42.00 | 42.12 | 41.22 | 41.51 | 164,189 | -0.02(-0.05%) |
Dec 23, 2008 | 42.71 | 43.10 | 40.95 | 41.53 | 204,781 | -0.88(-2.07%) |
Dec 22, 2008 | 42.06 | 42.45 | 41.46 | 42.41 | 297,406 | +0.18(+0.43%) |
Dec 19, 2008 | 42.97 | 44.25 | 41.91 | 42.23 | 450,988 | -0.23(-0.54%) |
Dec 18, 2008 | 27.01 | 42.71 | 41.78 | 42.46 | 255,278 | +0.02(+0.05%) |
Dec 17, 2008 | 42.10 | 43.02 | 41.59 | 42.44 | 254,098 | -0.09(-0.21%) |
Dec 16, 2008 | 41.83 | 42.66 | 41.06 | 42.53 | 390,350 | +1.32(+3.20%) |
Dec 15, 2008 | 41.60 | 42.06 | 39.31 | 41.21 | 411,734 | -0.19(-0.46%) |
Dec 12, 2008 | 39.34 | 41.40 | 38.91 | 41.40 | 0 | +1.21(+3.01%) |
Dec 11, 2008 | 40.75 | 41.90 | 39.67 | 40.19 | 310,439 | -1.05(-2.55%) |
Dec 10, 2008 | 41.64 | 42.13 | 41.07 | 41.24 | 305,646 | -0.01(-0.02%) |
Dec 09, 2008 | 42.35 | 42.88 | 40.47 | 41.25 | 459,981 | -1.48(-3.46%) |
Dec 08, 2008 | 43.43 | 44.32 | 42.33 | 42.73 | 370,132 | -0.08(-0.19%) |
Dec 05, 2008 | 40.74 | 43.11 | 39.83 | 42.81 | 0 | +1.02(+2.44%) |
Dec 04, 2008 | 43.60 | 45.17 | 40.70 | 41.79 | 329,862 | -2.45(-5.54%) |
Dec 03, 2008 | 42.76 | 44.43 | 42.02 | 44.24 | 428,303 | +0.92(+2.12%) |
Dec 02, 2008 | 42.79 | 43.71 | 41.90 | 43.32 | 404,363 | +0.46(+1.07%) |
Dec 01, 2008 | 43.46 | 44.01 | 42.53 | 42.86 | 559,748 | -1.55(-3.49%) |
Nov 28, 2008 | 44.16 | 44.44 | 43.59 | 44.41 | 100,846 | -0.18(-0.40%) |
Nov 26, 2008 | 41.52 | 44.66 | 41.52 | 44.59 | 390,248 | +2.07(+4.87%) |
Nov 25, 2008 | 42.24 | 42.55 | 41.05 | 42.52 | 418,359 | +0.96(+2.31%) |
Nov 24, 2008 | 40.39 | 42.21 | 39.83 | 41.56 | 382,155 | +1.78(+4.47%) |
Nov 21, 2008 | 38.27 | 39.93 | 36.02 | 39.78 | 488,086 | +2.11(+5.60%) |
Nov 20, 2008 | 38.79 | 40.11 | 37.60 | 37.67 | 505,563 | -1.41(-3.61%) |
Nov 19, 2008 | 41.22 | 41.76 | 39.08 | 39.08 | 355,235 | -2.26(-5.47%) |
Nov 18, 2008 | 41.17 | 42.36 | 39.90 | 41.34 | 356,438 | +0.48(+1.17%) |
Nov 17, 2008 | 41.23 | 41.90 | 40.31 | 40.86 | 430,072 | -0.82(-1.97%) |
Nov 14, 2008 | 43.00 | 43.89 | 41.67 | 41.68 | 0 | -2.04(-4.67%) |
Nov 13, 2008 | 40.97 | 43.72 | 39.43 | 43.72 | 453,288 | +2.86(+7.00%) |
Nov 12, 2008 | 41.14 | 41.87 | 40.48 | 40.86 | 421,374 | -1.06(-2.53%) |
Nov 11, 2008 | 40.49 | 42.67 | 39.95 | 41.92 | 636,125 | +0.86(+2.09%) |
Nov 10, 2008 | 41.60 | 41.65 | 40.12 | 41.06 | 741,038 | +0.25(+0.61%) |
Nov 07, 2008 | 40.79 | 41.20 | 39.84 | 40.81 | 0 | +0.32(+0.79%) |
Nov 06, 2008 | 42.35 | 43.12 | 40.31 | 40.49 | 590,624 | -2.31(-5.40%) |
Nov 05, 2008 | 44.00 | 44.15 | 42.47 | 42.80 | 438,952 | -1.91(-4.27%) |
Nov 04, 2008 | 43.99 | 45.07 | 42.54 | 44.71 | 600,759 | +1.76(+4.10%) |
Nov 03, 2008 | 41.75 | 43.49 | 41.01 | 42.95 | 434,457 | +1.77(+4.30%) |
Oct 31, 2008 | 38.61 | 41.56 | 37.91 | 41.18 | 0 | +2.11(+5.40%) |
Oct 30, 2008 | 38.67 | 39.50 | 38.07 | 39.07 | 590,470 | +1.17(+3.09%) |
Oct 29, 2008 | 37.92 | 39.80 | 37.26 | 37.90 | 837,887 | -0.42(-1.10%) |
Oct 28, 2008 | 37.84 | 39.00 | 37.03 | 38.32 | 594,253 | +0.55(+1.46%) |
Oct 27, 2008 | 38.17 | 40.19 | 37.77 | 37.77 | 426,203 | -0.93(-2.40%) |
Oct 24, 2008 | 37.30 | 39.18 | 37.25 | 38.70 | 0 | -0.81(-2.05%) |
Oct 23, 2008 | 39.60 | 40.41 | 37.42 | 39.51 | 809,970 | -0.49(-1.23%) |
Oct 22, 2008 | 41.57 | 41.64 | 38.73 | 40.00 | 426,231 | -1.57(-3.78%) |
Oct 21, 2008 | 41.91 | 42.74 | 41.31 | 41.57 | 404,403 | -1.12(-2.62%) |
Oct 20, 2008 | 41.42 | 42.80 | 40.98 | 42.69 | 220,545 | +1.77(+4.33%) |
Oct 17, 2008 | 40.15 | 42.55 | 39.33 | 40.92 | 0 | +0.18(+0.44%) |
Oct 16, 2008 | 39.87 | 41.05 | 38.24 | 40.74 | 634,881 | +0.72(+1.80%) |
Oct 15, 2008 | 44.05 | 44.50 | 39.95 | 40.02 | 768,830 | -5.11(-11.32%) |
Oct 14, 2008 | 45.32 | 45.81 | 43.69 | 45.13 | 546,552 | +1.02(+2.31%) |
Oct 13, 2008 | 42.02 | 44.33 | 41.51 | 44.11 | 416,753 | +3.52(+8.67%) |
Oct 10, 2008 | 38.70 | 43.89 | 36.98 | 40.59 | 0 | -0.41(-1.00%) |
Oct 09, 2008 | 44.00 | 44.60 | 40.43 | 41.00 | 899,826 | -3.61(-8.09%) |
Oct 08, 2008 | 45.93 | 47.18 | 43.22 | 44.61 | 644,726 | -2.39(-5.09%) |
Oct 07, 2008 | 49.84 | 50.64 | 46.27 | 47.00 | 742,543 | -2.13(-4.34%) |
Oct 06, 2008 | 49.44 | 50.75 | 46.70 | 49.13 | 1,292,554 | -1.38(-2.73%) |
Oct 03, 2008 | 51.32 | 51.97 | 50.38 | 50.51 | 0 | -0.15(-0.30%) |
Oct 02, 2008 | 50.49 | 51.09 | 50.29 | 50.66 | 580,261 | +0.22(+0.44%) |
Oct 01, 2008 | 49.94 | 50.49 | 49.03 | 50.44 | 278,142 | +0.34(+0.68%) |
Sep 30, 2008 | 48.75 | 50.81 | 48.50 | 50.10 | 389,442 | +1.92(+3.99%) |
Sep 29, 2008 | 49.92 | 50.50 | 47.07 | 48.18 | 556,048 | -2.48(-4.90%) |
Sep 26, 2008 | 49.39 | 50.95 | 49.33 | 50.66 | 0 | +0.42(+0.84%) |
Sep 25, 2008 | 50.19 | 50.54 | 49.64 | 50.24 | 434,615 | +0.43(+0.86%) |
Sep 24, 2008 | 48.96 | 50.74 | 48.77 | 49.81 | 406,207 | +0.49(+0.99%) |
Sep 23, 2008 | 49.69 | 50.28 | 49.32 | 49.32 | 248,269 | -0.15(-0.30%) |
Sep 22, 2008 | 49.66 | 50.75 | 48.63 | 49.47 | 665,446 | -0.31(-0.62%) |
Sep 19, 2008 | 49.20 | 50.43 | 49.20 | 49.78 | 0 | +2.52(+5.33%) |
Sep 18, 2008 | 45.36 | 47.63 | 41.84 | 47.26 | 674,842 | +3.18(+7.21%) |
Sep 17, 2008 | 45.22 | 45.35 | 43.59 | 44.08 | 770,329 | -2.01(-4.36%) |
Sep 16, 2008 | 45.85 | 46.25 | 44.88 | 46.09 | 629,219 | -0.23(-0.50%) |
Sep 15, 2008 | 48.12 | 48.12 | 46.00 | 46.32 | 303,051 | -2.53(-5.18%) |
Sep 12, 2008 | 48.90 | 49.40 | 48.25 | 48.85 | 0 | -0.46(-0.93%) |
Sep 11, 2008 | 48.90 | 49.34 | 47.85 | 49.31 | 320,904 | -0.31(-0.62%) |
Sep 10, 2008 | 50.17 | 50.64 | 49.18 | 49.62 | 281,725 | -0.44(-0.88%) |
Sep 09, 2008 | 50.69 | 51.35 | 49.91 | 50.06 | 254,136 | -0.48(-0.95%) |
Sep 08, 2008 | 50.43 | 50.80 | 49.83 | 50.54 | 235,806 | +1.21(+2.45%) |
Sep 05, 2008 | 49.89 | 49.96 | 48.96 | 49.33 | 0 | -0.87(-1.73%) |
Sep 04, 2008 | 50.19 | 50.44 | 49.29 | 50.20 | 285,929 | -0.21(-0.42%) |
Sep 03, 2008 | 50.72 | 50.72 | 50.10 | 50.41 | 271,150 | -0.46(-0.90%) |
Sep 02, 2008 | 51.45 | 51.73 | 50.34 | 50.87 | 246,246 | +0.22(+0.43%) |
Aug 29, 2008 | 51.57 | 51.69 | 50.63 | 50.65 | 0 | -1.06(-2.05%) |
Aug 28, 2008 | 51.51 | 52.00 | 50.90 | 51.71 | 307,934 | +0.30(+0.58%) |
Aug 27, 2008 | 50.08 | 51.79 | 50.08 | 51.41 | 541,013 | +1.44(+2.88%) |
Aug 26, 2008 | 49.94 | 50.99 | 49.67 | 49.97 | 473,281 | -0.48(-0.95%) |
Aug 25, 2008 | 51.25 | 51.25 | 49.76 | 50.45 | 568,441 | -0.61(-1.19%) |
Aug 22, 2008 | 50.30 | 51.63 | 50.30 | 51.06 | 0 | +0.62(+1.23%) |
Aug 21, 2008 | 49.29 | 50.57 | 49.00 | 50.44 | 306,744 | +0.56(+1.12%) |
Aug 20, 2008 | 50.44 | 51.24 | 49.52 | 49.88 | 285,285 | -0.27(-0.54%) |
Aug 19, 2008 | 48.94 | 50.49 | 48.89 | 50.15 | 310,305 | +0.79(+1.60%) |
Aug 18, 2008 | 50.20 | 50.60 | 48.36 | 49.36 | 342,791 | -0.95(-1.89%) |
Aug 15, 2008 | 49.57 | 50.46 | 48.59 | 50.31 | 0 | +1.03(+2.09%) |
Aug 14, 2008 | 49.57 | 49.89 | 48.51 | 49.28 | 402,549 | +0.38(+0.78%) |
Aug 13, 2008 | 48.28 | 49.41 | 48.00 | 48.90 | 383,995 | +0.22(+0.45%) |
Aug 12, 2008 | 48.40 | 49.22 | 48.28 | 48.68 | 270,803 | -0.07(-0.14%) |
Aug 11, 2008 | 47.64 | 49.22 | 46.79 | 48.75 | 365,332 | +1.10(+2.31%) |
Aug 08, 2008 | 45.71 | 48.06 | 45.54 | 47.65 | 309,335 | +1.90(+4.15%) |
Aug 07, 2008 | 45.15 | 45.85 | 44.47 | 45.75 | 222,825 | +0.19(+0.42%) |
Aug 06, 2008 | 45.69 | 45.69 | 44.83 | 45.56 | 184,013 | -0.17(-0.37%) |
Aug 05, 2008 | 44.56 | 45.82 | 44.21 | 45.73 | 227,680 | +1.75(+3.98%) |
Aug 04, 2008 | 45.39 | 45.50 | 43.65 | 43.98 | 348,377 | -1.41(-3.11%) |
Aug 01, 2008 | 45.14 | 45.59 | 44.06 | 45.39 | 200,739 | +0.43(+0.96%) |
Jul 31, 2008 | 46.21 | 46.21 | 44.34 | 44.96 | 301,104 | -1.20(-2.60%) |
Jul 30, 2008 | 45.57 | 46.66 | 45.42 | 46.16 | 283,745 | +0.40(+0.87%) |
Jul 29, 2008 | 45.76 | 46.20 | 44.96 | 45.76 | 250,946 | +0.85(+1.89%) |
Jul 28, 2008 | 44.79 | 45.46 | 44.46 | 44.91 | 231,326 | -0.10(-0.22%) |
Jul 25, 2008 | 44.44 | 45.29 | 44.44 | 45.01 | 254,911 | +0.47(+1.06%) |
Jul 24, 2008 | 44.53 | 45.11 | 44.40 | 44.54 | 330,247 | -0.26(-0.58%) |
Jul 23, 2008 | 44.46 | 45.53 | 44.04 | 44.80 | 363,293 | +0.06(+0.13%) |
Jul 22, 2008 | 42.98 | 44.79 | 42.98 | 44.74 | 212,650 | +1.45(+3.35%) |
Jul 21, 2008 | 42.95 | 43.37 | 42.66 | 43.29 | 288,868 | +0.28(+0.65%) |
Jul 18, 2008 | 43.34 | 43.84 | 42.33 | 43.01 | 367,677 | -0.62(-1.42%) |
Jul 17, 2008 | 42.82 | 43.95 | 42.58 | 43.63 | 270,477 | +0.73(+1.70%) |
Jul 16, 2008 | 42.72 | 43.41 | 42.40 | 42.90 | 588,325 | +0.18(+0.42%) |
Jul 15, 2008 | 42.73 | 43.22 | 42.20 | 42.72 | 582,851 | -0.40(-0.93%) |
Jul 14, 2008 | 44.11 | 44.83 | 43.00 | 43.12 | 407,598 | -0.72(-1.64%) |
Jul 11, 2008 | 43.58 | 44.33 | 43.00 | 43.84 | 314,304 | -0.34(-0.77%) |
Jul 10, 2008 | 44.12 | 44.89 | 43.36 | 44.18 | 353,929 | +0.19(+0.43%) |
Jul 09, 2008 | 44.92 | 45.07 | 43.85 | 43.99 | 294,362 | -1.01(-2.24%) |
Jul 08, 2008 | 44.63 | 45.18 | 44.46 | 45.00 | 714,684 | +0.37(+0.83%) |
Jul 07, 2008 | 45.96 | 46.46 | 44.60 | 44.63 | 681,024 | -0.88(-1.93%) |
Jul 04, 2008 | 45.36 | 46.39 | 44.51 | 45.51 | 322,952 | +0.00(+0.00%) |
Jul 03, 2008 | 45.36 | 46.39 | 44.51 | 45.51 | 322,952 | +0.12(+0.26%) |
Jul 02, 2008 | 46.07 | 46.73 | 45.25 | 45.39 | 391,432 | -0.78(-1.69%) |
Jul 01, 2008 | 45.50 | 46.44 | 45.16 | 46.17 | 513,426 | +0.40(+0.87%) |
Jun 30, 2008 | 45.62 | 46.82 | 45.35 | 45.77 | 852,983 | +0.72(+1.60%) |
Jun 27, 2008 | 46.24 | 46.61 | 44.57 | 45.05 | 823,059 | -1.31(-2.83%) |
Jun 26, 2008 | 49.50 | 49.50 | 45.81 | 46.36 | 1,252,032 | -4.84(-9.45%) |
Jun 25, 2008 | 49.54 | 51.40 | 49.54 | 51.20 | 939,726 | +1.69(+3.41%) |
Jun 24, 2008 | 50.42 | 50.42 | 49.28 | 49.51 | 338,471 | -1.14(-2.25%) |
Jun 23, 2008 | 51.75 | 52.22 | 50.41 | 50.65 | 293,106 | -0.98(-1.90%) |
Jun 20, 2008 | 51.79 | 52.29 | 51.07 | 51.63 | 641,254 | -0.37(-0.71%) |
Jun 19, 2008 | 51.10 | 52.29 | 50.58 | 52.00 | 478,962 | +0.90(+1.76%) |
Jun 18, 2008 | 51.10 | 51.97 | 50.52 | 51.10 | 591,232 | -0.46(-0.89%) |
Jun 17, 2008 | 51.65 | 52.18 | 51.30 | 51.56 | 394,380 | -0.01(-0.02%) |
Jun 16, 2008 | 50.22 | 51.67 | 49.95 | 51.57 | 442,367 | +1.41(+2.81%) |
Jun 13, 2008 | 51.55 | 51.55 | 49.10 | 50.16 | 567,075 | -0.71(-1.40%) |
Jun 12, 2008 | 51.53 | 52.10 | 50.47 | 50.87 | 457,548 | -0.13(-0.25%) |
Jun 11, 2008 | 52.10 | 52.31 | 50.21 | 51.00 | 567,161 | -1.13(-2.17%) |
Jun 10, 2008 | 52.18 | 52.70 | 51.19 | 52.13 | 515,074 | +0.04(+0.08%) |
Jun 09, 2008 | 52.40 | 52.97 | 51.53 | 52.09 | 292,043 | -0.09(-0.17%) |
Jun 06, 2008 | 52.91 | 53.33 | 52.09 | 52.18 | 225,517 | -1.15(-2.16%) |
Jun 05, 2008 | 51.31 | 53.95 | 51.00 | 53.33 | 519,700 | +2.26(+4.43%) |
Jun 04, 2008 | 50.20 | 51.55 | 50.20 | 51.07 | 289,672 | +0.53(+1.05%) |
Jun 03, 2008 | 50.50 | 51.06 | 49.90 | 50.54 | 368,402 | +0.24(+0.48%) |
Jun 02, 2008 | 50.87 | 50.99 | 49.66 | 50.30 | 769,825 | -0.67(-1.31%) |
May 30, 2008 | 50.21 | 51.13 | 49.94 | 50.97 | 339,781 | +0.71(+1.41%) |
May 29, 2008 | 49.42 | 50.83 | 49.42 | 50.26 | 351,447 | +0.54(+1.09%) |
May 28, 2008 | 50.56 | 50.71 | 48.97 | 49.72 | 269,236 | -0.53(-1.05%) |
May 27, 2008 | 49.56 | 50.47 | 49.44 | 50.25 | 229,633 | +0.64(+1.29%) |
May 26, 2008 | 49.33 | 49.87 | 48.64 | 49.61 | 0 | +0.00(+0.00%) |
May 23, 2008 | 49.33 | 49.87 | 48.64 | 49.61 | 204,919 | -0.02(-0.04%) |
May 22, 2008 | 50.17 | 50.46 | 49.21 | 49.63 | 265,165 | -0.45(-0.90%) |
May 21, 2008 | 50.98 | 51.57 | 49.58 | 50.08 | 321,090 | -0.87(-1.71%) |
May 20, 2008 | 50.97 | 51.03 | 50.27 | 50.95 | 293,457 | -0.15(-0.29%) |
May 19, 2008 | 51.59 | 51.79 | 50.56 | 51.10 | 258,419 | -0.41(-0.80%) |
May 16, 2008 | 52.50 | 52.74 | 50.97 | 51.51 | 195,742 | -0.59(-1.13%) |
May 15, 2008 | 51.65 | 52.29 | 51.31 | 52.10 | 231,199 | +0.25(+0.48%) |
May 14, 2008 | 52.23 | 53.02 | 51.01 | 51.85 | 378,210 | -0.39(-0.75%) |
May 13, 2008 | 52.15 | 52.70 | 51.35 | 52.24 | 274,558 | -0.01(-0.02%) |
May 12, 2008 | 51.50 | 52.49 | 51.46 | 52.25 | 553,864 | +1.18(+2.31%) |
May 09, 2008 | 51.19 | 51.85 | 50.80 | 51.07 | 115,512 | -0.63(-1.22%) |
May 08, 2008 | 52.00 | 52.69 | 51.50 | 51.70 | 357,322 | +0.10(+0.19%) |
May 07, 2008 | 52.70 | 52.72 | 51.60 | 51.60 | 320,617 | -0.91(-1.73%) |
May 06, 2008 | 50.97 | 53.02 | 50.97 | 52.51 | 382,412 | +1.01(+1.96%) |
May 05, 2008 | 52.44 | 52.80 | 51.42 | 51.50 | 525,893 | +0.03(+0.06%) |
May 02, 2008 | 49.04 | 52.06 | 49.04 | 51.47 | 845,201 | +2.50(+5.11%) |
May 01, 2008 | 50.50 | 50.74 | 48.83 | 48.97 | 530,072 | -1.15(-2.29%) |
Apr 30, 2008 | 49.61 | 50.17 | 48.54 | 50.12 | 388,793 | +0.79(+1.60%) |
Apr 29, 2008 | 49.22 | 49.62 | 48.94 | 49.33 | 197,656 | +0.16(+0.33%) |
Apr 28, 2008 | 48.59 | 49.59 | 47.36 | 49.17 | 306,944 | +0.44(+0.90%) |
Apr 25, 2008 | 48.25 | 48.86 | 47.43 | 48.73 | 151,222 | +0.47(+0.97%) |
Apr 24, 2008 | 46.93 | 48.62 | 46.80 | 48.26 | 209,311 | +1.48(+3.16%) |
Apr 23, 2008 | 46.52 | 47.03 | 45.50 | 46.78 | 133,069 | +0.45(+0.97%) |
Apr 22, 2008 | 46.97 | 47.25 | 45.52 | 46.33 | 235,534 | -0.96(-2.03%) |
Apr 21, 2008 | 46.75 | 47.41 | 46.59 | 47.29 | 144,521 | +0.24(+0.51%) |
Apr 18, 2008 | 46.30 | 47.18 | 45.82 | 47.05 | 193,529 | +1.24(+2.71%) |
Apr 17, 2008 | 45.59 | 45.90 | 45.02 | 45.81 | 206,067 | -0.07(-0.15%) |
Apr 16, 2008 | 45.04 | 46.39 | 44.69 | 45.88 | 279,263 | +1.19(+2.66%) |
Apr 15, 2008 | 44.60 | 44.91 | 43.85 | 44.69 | 150,935 | +0.30(+0.68%) |
Apr 14, 2008 | 43.85 | 44.85 | 43.70 | 44.39 | 321,574 | +0.56(+1.28%) |
Apr 11, 2008 | 45.16 | 45.32 | 43.74 | 43.83 | 325,100 | -1.77(-3.88%) |
Apr 10, 2008 | 44.82 | 46.70 | 44.82 | 45.60 | 186,700 | +0.44(+0.97%) |
Apr 09, 2008 | 45.57 | 46.01 | 44.80 | 45.16 | 139,690 | -0.65(-1.42%) |
Apr 08, 2008 | 45.55 | 46.55 | 45.55 | 45.81 | 119,000 | -0.09(-0.20%) |
Apr 07, 2008 | 46.68 | 46.99 | 45.57 | 45.90 | 207,696 | -0.55(-1.18%) |
Apr 04, 2008 | 47.20 | 47.31 | 46.30 | 46.45 | 160,100 | -0.61(-1.30%) |
Apr 03, 2008 | 46.95 | 47.25 | 46.22 | 47.06 | 163,350 | -0.13(-0.28%) |
Apr 02, 2008 | 46.70 | 47.70 | 46.38 | 47.19 | 209,800 | +0.16(+0.34%) |
Apr 01, 2008 | 46.30 | 47.04 | 45.56 | 47.03 | 244,428 | +1.48(+3.25%) |
Mar 31, 2008 | 45.07 | 45.67 | 44.55 | 45.55 | 255,143 | +0.39(+0.86%) |
Mar 28, 2008 | 45.37 | 45.89 | 45.00 | 45.16 | 190,399 | -0.23(-0.51%) |
Mar 27, 2008 | 45.96 | 45.96 | 45.06 | 45.39 | 257,200 | -0.35(-0.77%) |
Mar 26, 2008 | 45.67 | 46.17 | 45.43 | 45.74 | 186,300 | -0.22(-0.48%) |
Mar 25, 2008 | 46.51 | 46.59 | 45.61 | 45.96 | 233,800 | -0.45(-0.97%) |
Mar 24, 2008 | 46.56 | 46.87 | 46.25 | 46.41 | 307,800 | -0.19(-0.41%) |
Mar 21, 2008 | 44.90 | 46.85 | 44.59 | 46.60 | 595,400 | +0.00(+0.00%) |
Mar 20, 2008 | 44.90 | 46.85 | 44.59 | 46.60 | 595,400 | +1.69(+3.76%) |
Mar 19, 2008 | 45.40 | 45.62 | 44.87 | 44.91 | 304,140 | -0.06(-0.13%) |
Mar 18, 2008 | 45.18 | 45.35 | 43.81 | 44.97 | 441,300 | +0.86(+1.95%) |
Mar 17, 2008 | 42.99 | 44.83 | 42.89 | 44.11 | 406,000 | -0.04(-0.09%) |
Mar 14, 2008 | 44.80 | 45.24 | 43.71 | 44.15 | 501,011 | -0.46(-1.03%) |
Mar 13, 2008 | 44.07 | 44.89 | 43.98 | 44.61 | 421,700 | -0.01(-0.02%) |
Mar 12, 2008 | 45.51 | 45.51 | 44.57 | 44.62 | 305,900 | -0.74(-1.63%) |
Mar 11, 2008 | 45.64 | 45.75 | 44.84 | 45.36 | 473,300 | +0.86(+1.93%) |
Mar 10, 2008 | 45.11 | 45.21 | 44.46 | 44.50 | 225,800 | -0.54(-1.20%) |
Mar 07, 2008 | 45.15 | 46.18 | 44.91 | 45.04 | 356,596 | -0.55(-1.21%) |
Mar 06, 2008 | 45.53 | 45.79 | 45.00 | 45.59 | 516,626 | -0.28(-0.61%) |
Mar 05, 2008 | 45.94 | 46.12 | 45.01 | 45.87 | 595,935 | +0.14(+0.31%) |
Mar 04, 2008 | 43.70 | 46.03 | 43.51 | 45.73 | 654,300 | +1.66(+3.77%) |
Mar 03, 2008 | 43.78 | 44.12 | 43.49 | 44.07 | 366,813 | +0.41(+0.94%) |
Feb 29, 2008 | 43.93 | 44.21 | 43.31 | 43.66 | 404,871 | -0.37(-0.84%) |
Feb 28, 2008 | 43.66 | 44.17 | 43.07 | 44.03 | 287,200 | +0.19(+0.43%) |
Feb 27, 2008 | 43.35 | 44.02 | 43.09 | 43.84 | 330,780 | -0.01(-0.02%) |
Feb 26, 2008 | 43.20 | 44.21 | 43.20 | 43.85 | 318,300 | +0.44(+1.01%) |
Feb 25, 2008 | 43.32 | 43.69 | 42.73 | 43.41 | 221,000 | +0.02(+0.05%) |
Feb 22, 2008 | 43.05 | 43.52 | 42.69 | 43.39 | 298,170 | +0.33(+0.77%) |
Feb 21, 2008 | 43.99 | 44.50 | 42.82 | 43.06 | 213,698 | -0.77(-1.76%) |
Feb 20, 2008 | 43.09 | 43.91 | 42.97 | 43.83 | 207,200 | +0.45(+1.04%) |
Feb 19, 2008 | 44.23 | 44.28 | 43.25 | 43.38 | 231,100 | -0.45(-1.03%) |
Feb 18, 2008 | 44.08 | 44.18 | 43.71 | 43.83 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 44.08 | 44.18 | 43.71 | 43.83 | 485,105 | -0.43(-0.97%) |
Feb 14, 2008 | 43.73 | 44.67 | 43.42 | 44.26 | 621,961 | +0.72(+1.65%) |
Feb 13, 2008 | 43.60 | 43.66 | 42.90 | 43.54 | 337,500 | +0.45(+1.04%) |
Feb 12, 2008 | 43.12 | 43.32 | 42.84 | 43.09 | 563,608 | +0.11(+0.26%) |
Feb 11, 2008 | 42.86 | 43.39 | 42.29 | 42.98 | 355,300 | -0.03(-0.07%) |
Feb 08, 2008 | 43.08 | 43.38 | 42.69 | 43.01 | 526,034 | -0.09(-0.21%) |
Feb 07, 2008 | 42.46 | 43.26 | 42.46 | 43.10 | 596,901 | +0.21(+0.49%) |
Feb 06, 2008 | 44.12 | 44.12 | 42.48 | 42.89 | 484,570 | -1.00(-2.28%) |
Feb 05, 2008 | 42.34 | 44.32 | 42.34 | 43.89 | 578,800 | +0.64(+1.48%) |
Feb 04, 2008 | 43.80 | 43.80 | 42.51 | 43.25 | 461,700 | -0.58(-1.32%) |