Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 34.78 | 34.78 | 34.08 | 34.31 | 26,587 | -0.16(-0.48%) |
Jun 29, 2009 | 34.33 | 34.52 | 34.16 | 34.47 | 41,792 | +0.30(+0.87%) |
Jun 26, 2009 | 34.12 | 34.35 | 34.00 | 34.18 | 86,076 | +0.03(+0.09%) |
Jun 25, 2009 | 33.71 | 34.22 | 33.71 | 34.15 | 87,325 | +0.56(+1.66%) |
Jun 24, 2009 | 33.74 | 34.00 | 33.46 | 33.59 | 30,601 | -0.18(-0.54%) |
Jun 23, 2009 | 34.06 | 34.06 | 33.73 | 33.77 | 68,327 | -0.15(-0.43%) |
Jun 22, 2009 | 34.04 | 34.17 | 33.89 | 33.92 | 61,458 | -0.37(-1.09%) |
Jun 19, 2009 | 34.65 | 34.76 | 34.26 | 34.29 | 34,894 | -0.18(-0.53%) |
Jun 18, 2009 | 33.96 | 34.61 | 33.96 | 34.48 | 76,244 | +0.54(+1.60%) |
Jun 17, 2009 | 33.79 | 34.17 | 33.79 | 33.93 | 46,021 | +0.10(+0.28%) |
Jun 16, 2009 | 34.41 | 34.44 | 33.84 | 33.84 | 68,528 | -0.60(-1.75%) |
Jun 15, 2009 | 34.81 | 34.81 | 34.37 | 34.44 | 38,200 | -0.64(-1.82%) |
Jun 12, 2009 | 34.90 | 35.13 | 34.78 | 35.08 | 41,408 | +0.06(+0.17%) |
Jun 11, 2009 | 35.12 | 35.42 | 35.01 | 35.02 | 41,576 | -0.01(-0.02%) |
Jun 10, 2009 | 35.42 | 35.44 | 34.71 | 35.03 | 44,888 | -0.15(-0.44%) |
Jun 09, 2009 | 35.31 | 35.37 | 35.04 | 35.18 | 55,578 | -0.12(-0.33%) |
Jun 08, 2009 | 35.03 | 35.47 | 34.90 | 35.30 | 37,813 | +0.00(+0.00%) |
Jun 05, 2009 | 35.68 | 35.73 | 35.09 | 35.30 | 67,915 | -0.11(-0.30%) |
Jun 04, 2009 | 35.31 | 35.44 | 34.97 | 35.41 | 36,785 | +0.19(+0.53%) |
Jun 03, 2009 | 35.31 | 35.37 | 34.96 | 35.22 | 40,727 | -0.32(-0.89%) |
Jun 02, 2009 | 35.04 | 35.66 | 34.97 | 35.53 | 66,374 | +0.50(+1.42%) |
Jun 01, 2009 | 34.70 | 35.14 | 34.67 | 35.04 | 67,648 | +0.76(+2.23%) |
May 29, 2009 | 33.90 | 34.27 | 33.71 | 34.27 | 38,641 | +0.52(+1.54%) |
May 28, 2009 | 33.57 | 33.82 | 33.23 | 33.75 | 56,201 | +0.30(+0.90%) |
May 27, 2009 | 34.09 | 34.15 | 33.41 | 33.45 | 71,182 | -0.77(-2.25%) |
May 26, 2009 | 33.63 | 34.32 | 33.54 | 34.22 | 138,408 | +0.43(+1.26%) |
May 22, 2009 | 33.72 | 34.07 | 33.63 | 33.79 | 34,479 | +0.03(+0.09%) |
May 21, 2009 | 34.04 | 34.04 | 33.46 | 33.77 | 104,908 | -0.37(-1.08%) |
May 20, 2009 | 34.22 | 34.54 | 34.13 | 34.13 | 64,027 | +0.09(+0.26%) |
May 19, 2009 | 33.87 | 34.17 | 33.75 | 34.04 | 73,293 | +0.21(+0.61%) |
May 18, 2009 | 33.49 | 33.86 | 33.31 | 33.84 | 65,004 | +0.59(+1.79%) |
May 15, 2009 | 33.11 | 33.48 | 33.11 | 33.24 | 83,227 | +0.09(+0.27%) |
May 14, 2009 | 33.12 | 33.40 | 33.02 | 33.16 | 670,757 | +0.09(+0.27%) |
May 13, 2009 | 33.02 | 33.10 | 32.76 | 33.07 | 82,355 | -0.31(-0.94%) |
May 12, 2009 | 33.15 | 33.56 | 33.05 | 33.38 | 71,851 | +0.27(+0.81%) |
May 11, 2009 | 33.19 | 33.34 | 33.03 | 33.11 | 78,334 | -0.48(-1.44%) |
May 08, 2009 | 33.44 | 33.71 | 33.29 | 33.60 | 148,767 | +0.38(+1.15%) |
May 07, 2009 | 33.77 | 33.77 | 33.03 | 33.21 | 107,681 | -0.01(-0.02%) |
May 06, 2009 | 33.20 | 33.31 | 33.02 | 33.22 | 75,922 | +0.15(+0.44%) |
May 05, 2009 | 33.05 | 33.34 | 32.88 | 33.07 | 126,310 | -0.21(-0.62%) |
May 04, 2009 | 32.40 | 33.28 | 32.40 | 33.28 | 151,122 | +0.87(+2.69%) |
May 01, 2009 | 32.33 | 32.41 | 32.04 | 32.41 | 287,693 | +0.02(+0.08%) |
Apr 30, 2009 | 33.02 | 33.04 | 32.23 | 32.38 | 571,622 | +0.04(+0.11%) |
Apr 29, 2009 | 32.62 | 32.68 | 32.21 | 32.35 | 87,831 | +0.40(+1.26%) |
Apr 28, 2009 | 31.57 | 32.18 | 31.57 | 31.94 | 69,397 | +0.10(+0.30%) |
Apr 27, 2009 | 31.70 | 32.29 | 31.70 | 31.85 | 72,987 | -0.08(-0.25%) |
Apr 24, 2009 | 31.67 | 32.18 | 31.67 | 31.93 | 111,937 | +0.37(+1.19%) |
Apr 23, 2009 | 31.53 | 31.83 | 31.26 | 31.56 | 191,819 | -0.06(-0.19%) |
Apr 22, 2009 | 31.62 | 32.03 | 31.48 | 31.61 | 89,168 | -0.07(-0.23%) |
Apr 21, 2009 | 31.86 | 31.86 | 31.29 | 31.69 | 68,831 | +0.13(+0.42%) |
Apr 20, 2009 | 31.78 | 32.11 | 31.51 | 31.56 | 122,858 | -0.77(-2.38%) |
Apr 17, 2009 | 31.97 | 32.48 | 31.97 | 32.33 | 97,281 | +0.28(+0.86%) |
Apr 16, 2009 | 31.58 | 32.12 | 31.47 | 32.05 | 191,808 | +0.50(+1.59%) |
Apr 15, 2009 | 30.92 | 31.59 | 30.91 | 31.55 | 87,486 | +0.60(+1.95%) |
Apr 14, 2009 | 31.30 | 31.30 | 30.89 | 30.95 | 112,541 | -0.52(-1.66%) |
Apr 13, 2009 | 31.52 | 31.60 | 31.32 | 31.47 | 145,037 | -0.22(-0.69%) |
Apr 09, 2009 | 32.22 | 32.22 | 31.50 | 31.69 | 118,135 | +0.47(+1.50%) |
Apr 08, 2009 | 31.00 | 31.22 | 30.90 | 31.22 | 75,640 | +0.31(+1.00%) |
Apr 07, 2009 | 31.10 | 31.21 | 30.84 | 30.91 | 99,536 | -0.53(-1.68%) |
Apr 06, 2009 | 31.17 | 31.50 | 31.09 | 31.44 | 73,082 | -0.10(-0.30%) |
Apr 03, 2009 | 31.39 | 31.53 | 31.09 | 31.53 | 109,170 | +0.19(+0.61%) |
Apr 02, 2009 | 31.19 | 31.81 | 31.10 | 31.34 | 222,783 | +0.73(+2.37%) |
Apr 01, 2009 | 29.87 | 30.75 | 29.70 | 30.62 | 838,570 | +0.51(+1.71%) |
Mar 31, 2009 | 30.42 | 30.60 | 30.09 | 30.10 | 32,581 | -0.15(-0.49%) |
Mar 30, 2009 | 30.65 | 30.65 | 29.90 | 30.25 | 74,143 | -1.13(-3.60%) |
Mar 26, 2009 | 30.88 | 31.43 | 30.84 | 31.38 | 143,720 | +0.50(+1.62%) |
Mar 25, 2009 | 30.81 | 31.22 | 30.35 | 30.88 | 125,161 | +0.03(+0.09%) |
Mar 24, 2009 | 30.92 | 31.12 | 30.46 | 30.85 | 106,569 | -0.14(-0.45%) |
Mar 23, 2009 | 30.39 | 31.03 | 30.34 | 30.99 | 109,159 | +1.23(+4.15%) |
Mar 20, 2009 | 29.70 | 30.20 | 29.65 | 29.76 | 61,268 | -0.05(-0.17%) |
Mar 19, 2009 | 30.40 | 30.40 | 29.66 | 29.81 | 97,334 | -0.28(-0.93%) |
Mar 18, 2009 | 30.03 | 30.50 | 29.58 | 30.09 | 168,369 | +0.04(+0.12%) |
Mar 17, 2009 | 29.54 | 30.06 | 29.53 | 30.05 | 53,129 | +0.49(+1.66%) |
Mar 16, 2009 | 30.02 | 30.08 | 29.38 | 29.56 | 136,993 | +0.28(+0.95%) |
Mar 13, 2009 | 29.10 | 29.34 | 28.83 | 29.28 | 0 | +0.48(+1.66%) |
Mar 12, 2009 | 27.96 | 28.89 | 27.85 | 28.80 | 62,104 | +0.69(+2.45%) |
Mar 11, 2009 | 28.19 | 28.27 | 27.94 | 28.11 | 67,650 | +0.22(+0.79%) |
Mar 10, 2009 | 27.74 | 27.93 | 27.43 | 27.89 | 119,959 | +0.70(+2.59%) |
Mar 09, 2009 | 27.11 | 27.64 | 27.08 | 27.19 | 195,923 | -0.27(-0.99%) |
Mar 06, 2009 | 27.69 | 27.83 | 26.92 | 27.46 | 0 | +0.17(+0.62%) |
Mar 05, 2009 | 27.61 | 27.93 | 27.25 | 27.29 | 244,705 | -0.91(-3.23%) |
Mar 04, 2009 | 28.24 | 28.59 | 27.81 | 28.20 | 101,340 | +0.23(+0.81%) |
Mar 02, 2009 | 28.24 | 28.57 | 27.85 | 27.97 | 381,475 | -0.89(-3.08%) |
Feb 27, 2009 | 28.71 | 29.26 | 27.42 | 28.86 | 0 | -0.22(-0.76%) |
Feb 26, 2009 | 29.90 | 30.07 | 29.08 | 29.08 | 88,283 | -0.57(-1.91%) |
Feb 25, 2009 | 29.71 | 30.04 | 29.40 | 29.65 | 242,152 | -0.23(-0.79%) |
Feb 24, 2009 | 29.37 | 30.50 | 29.20 | 29.88 | 161,240 | +0.64(+2.18%) |
Feb 23, 2009 | 30.15 | 30.27 | 29.15 | 29.24 | 307,420 | -0.66(-2.21%) |
Feb 20, 2009 | 29.81 | 30.19 | 29.61 | 29.90 | 140,767 | -0.44(-1.45%) |
Feb 19, 2009 | 30.59 | 30.74 | 30.30 | 30.34 | 61,958 | +0.04(+0.12%) |
Feb 18, 2009 | 30.42 | 30.44 | 30.05 | 30.31 | 128,141 | -0.01(-0.04%) |
Feb 17, 2009 | 30.29 | 30.61 | 30.04 | 30.32 | 67,422 | -0.81(-2.59%) |
Feb 13, 2009 | 31.39 | 31.50 | 31.08 | 31.13 | 58,369 | -0.21(-0.68%) |
Feb 12, 2009 | 30.75 | 31.43 | 30.64 | 31.34 | 92,098 | +0.38(+1.23%) |
Feb 11, 2009 | 30.91 | 31.13 | 30.81 | 30.96 | 54,986 | +0.18(+0.57%) |
Feb 10, 2009 | 31.62 | 31.88 | 30.64 | 30.78 | 93,865 | -1.12(-3.50%) |
Feb 09, 2009 | 32.33 | 32.33 | 31.78 | 31.90 | 63,784 | -0.43(-1.34%) |
Feb 06, 2009 | 31.80 | 32.46 | 31.72 | 32.33 | 79,517 | +0.65(+2.06%) |
Feb 05, 2009 | 31.09 | 31.83 | 31.05 | 31.68 | 71,873 | +0.40(+1.29%) |
Feb 04, 2009 | 32.04 | 32.04 | 31.20 | 31.28 | 123,001 | -0.62(-1.93%) |
Feb 03, 2009 | 31.24 | 32.05 | 31.15 | 31.89 | 90,827 | +0.64(+2.04%) |
Feb 02, 2009 | 31.15 | 31.39 | 30.82 | 31.25 | 171,156 | -0.17(-0.54%) |
Jan 30, 2009 | 32.44 | 32.51 | 31.39 | 31.42 | 0 | -1.19(-3.63%) |
Jan 29, 2009 | 32.85 | 33.12 | 32.55 | 32.61 | 56,608 | -0.44(-1.35%) |
Jan 28, 2009 | 33.02 | 33.15 | 32.74 | 33.05 | 222,325 | +0.51(+1.58%) |
Jan 27, 2009 | 32.59 | 32.80 | 32.36 | 32.54 | 107,891 | +0.22(+0.68%) |
Jan 26, 2009 | 32.11 | 32.72 | 32.07 | 32.32 | 146,453 | +0.15(+0.46%) |
Jan 23, 2009 | 31.69 | 32.26 | 31.60 | 32.17 | 75,016 | -0.23(-0.72%) |
Jan 22, 2009 | 32.20 | 32.50 | 31.91 | 32.41 | 71,399 | -0.22(-0.66%) |
Jan 21, 2009 | 32.67 | 32.70 | 31.82 | 32.62 | 65,378 | +0.39(+1.20%) |
Jan 20, 2009 | 32.91 | 33.17 | 32.15 | 32.24 | 106,896 | -0.70(-2.13%) |
Jan 16, 2009 | 32.91 | 33.10 | 32.52 | 32.94 | 327,507 | +0.38(+1.16%) |
Jan 15, 2009 | 32.22 | 32.65 | 31.85 | 32.56 | 135,015 | +0.23(+0.73%) |
Jan 14, 2009 | 32.96 | 32.96 | 32.07 | 32.33 | 87,260 | -1.02(-3.06%) |
Jan 13, 2009 | 33.27 | 33.53 | 33.14 | 33.35 | 76,309 | +0.04(+0.13%) |
Jan 12, 2009 | 33.54 | 33.67 | 33.16 | 33.30 | 30,895 | -0.34(-1.00%) |
Jan 09, 2009 | 34.23 | 34.23 | 33.60 | 33.64 | 92,349 | -0.49(-1.44%) |
Jan 08, 2009 | 34.12 | 34.15 | 33.79 | 34.13 | 38,512 | -0.01(-0.02%) |
Jan 07, 2009 | 34.11 | 34.49 | 34.10 | 34.14 | 34,701 | -0.40(-1.17%) |
Jan 06, 2009 | 34.90 | 35.12 | 34.37 | 34.54 | 256,484 | -0.18(-0.51%) |
Jan 05, 2009 | 34.57 | 34.87 | 34.50 | 34.72 | 51,842 | -0.07(-0.21%) |
Jan 02, 2009 | 34.03 | 34.85 | 33.80 | 34.79 | 0 | +0.81(+2.40%) |
Jan 01, 2009 | 33.90 | 34.21 | 33.84 | 33.98 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 33.90 | 34.21 | 33.84 | 33.98 | 179,493 | +0.25(+0.75%) |
Dec 30, 2008 | 33.52 | 33.77 | 33.42 | 33.73 | 83,615 | +0.64(+1.92%) |
Dec 29, 2008 | 33.42 | 33.42 | 32.72 | 33.09 | 66,760 | -0.23(-0.68%) |
Dec 26, 2008 | 33.25 | 33.43 | 33.14 | 33.32 | 73,468 | +0.21(+0.62%) |
Dec 24, 2008 | 33.18 | 33.22 | 32.90 | 33.11 | 76,437 | +0.23(+0.71%) |
Dec 23, 2008 | 33.35 | 33.35 | 32.70 | 32.88 | 89,811 | -0.55(-1.65%) |
Dec 22, 2008 | 33.90 | 33.90 | 32.87 | 33.43 | 119,723 | -0.30(-0.89%) |
Dec 19, 2008 | 34.24 | 34.47 | 33.55 | 33.73 | 51,865 | -0.21(-0.63%) |
Dec 18, 2008 | 34.20 | 34.48 | 33.56 | 33.94 | 68,777 | -0.10(-0.28%) |
Dec 17, 2008 | 33.61 | 34.23 | 33.54 | 34.04 | 69,880 | +0.01(+0.04%) |
Dec 16, 2008 | 33.11 | 34.04 | 33.10 | 34.02 | 69,012 | +1.18(+3.60%) |
Dec 15, 2008 | 33.19 | 33.35 | 32.52 | 32.84 | 83,103 | -0.07(-0.22%) |
Dec 12, 2008 | 32.29 | 33.15 | 32.16 | 32.91 | 70,184 | -0.04(-0.13%) |
Dec 11, 2008 | 33.55 | 33.77 | 32.80 | 32.96 | 250,826 | -0.78(-2.31%) |
Dec 10, 2008 | 33.82 | 33.98 | 33.34 | 33.74 | 115,432 | +0.30(+0.91%) |
Dec 09, 2008 | 34.15 | 34.35 | 33.41 | 33.43 | 95,340 | -1.09(-3.17%) |
Dec 08, 2008 | 34.63 | 34.69 | 33.99 | 34.53 | 71,077 | +0.59(+1.73%) |
Dec 05, 2008 | 32.61 | 34.01 | 32.12 | 33.94 | 160,599 | +1.12(+3.42%) |
Dec 04, 2008 | 33.39 | 33.92 | 32.68 | 32.82 | 57,726 | -1.01(-2.97%) |
Dec 03, 2008 | 32.89 | 33.82 | 32.27 | 33.82 | 101,562 | +0.81(+2.45%) |
Dec 02, 2008 | 32.83 | 33.02 | 32.18 | 33.02 | 177,480 | +0.69(+2.13%) |
Dec 01, 2008 | 33.88 | 33.99 | 32.30 | 32.33 | 659,279 | -1.97(-5.74%) |
Nov 28, 2008 | 34.01 | 34.42 | 33.99 | 34.29 | 39,156 | +0.37(+1.08%) |
Nov 26, 2008 | 32.74 | 33.93 | 32.52 | 33.93 | 65,361 | +0.71(+2.14%) |
Nov 25, 2008 | 33.94 | 33.94 | 32.64 | 33.21 | 75,243 | +0.00(+0.00%) |
Nov 24, 2008 | 32.72 | 33.92 | 32.25 | 33.21 | 192,068 | +0.66(+2.03%) |
Nov 21, 2008 | 31.24 | 32.55 | 30.06 | 32.55 | 307,970 | +1.89(+6.18%) |
Nov 20, 2008 | 31.72 | 32.48 | 30.33 | 30.66 | 224,352 | -1.25(-3.91%) |
Nov 19, 2008 | 32.99 | 33.43 | 31.81 | 31.91 | 63,642 | -1.46(-4.36%) |
Nov 18, 2008 | 32.73 | 33.36 | 32.12 | 33.36 | 103,143 | +0.36(+1.10%) |
Nov 17, 2008 | 32.82 | 33.77 | 32.72 | 33.00 | 131,065 | -0.59(-1.76%) |
Nov 14, 2008 | 33.82 | 34.45 | 33.42 | 33.59 | 76,878 | -1.07(-3.09%) |
Nov 13, 2008 | 33.20 | 34.66 | 32.04 | 34.66 | 105,118 | +1.75(+5.31%) |
Nov 12, 2008 | 33.74 | 33.74 | 32.85 | 32.91 | 182,738 | -1.28(-3.74%) |
Nov 11, 2008 | 34.32 | 34.66 | 33.83 | 34.19 | 133,679 | -0.65(-1.88%) |
Nov 10, 2008 | 36.05 | 36.05 | 34.40 | 34.84 | 71,654 | -0.20(-0.57%) |
Nov 07, 2008 | 34.87 | 35.20 | 34.65 | 35.04 | 75,846 | +0.54(+1.57%) |
Nov 06, 2008 | 35.24 | 35.75 | 34.32 | 34.50 | 177,320 | -1.09(-3.07%) |
Nov 05, 2008 | 36.58 | 36.91 | 35.53 | 35.59 | 240,270 | -1.22(-3.31%) |
Nov 04, 2008 | 36.91 | 36.94 | 36.44 | 36.81 | 127,269 | +1.04(+2.89%) |
Nov 03, 2008 | 35.64 | 36.20 | 35.61 | 35.78 | 1,847,855 | +0.10(+0.29%) |
Oct 31, 2008 | 35.56 | 36.33 | 35.34 | 35.67 | 321,600 | -0.03(-0.08%) |
Oct 30, 2008 | 34.85 | 35.82 | 34.73 | 35.70 | 211,695 | +1.20(+3.49%) |
Oct 29, 2008 | 35.23 | 35.92 | 34.27 | 34.50 | 144,415 | -0.42(-1.20%) |
Oct 28, 2008 | 33.20 | 34.92 | 32.11 | 34.92 | 73,496 | +2.83(+8.81%) |
Oct 27, 2008 | 32.89 | 33.38 | 31.54 | 32.09 | 103,189 | -0.62(-1.91%) |
Oct 24, 2008 | 33.58 | 33.58 | 31.90 | 32.72 | 147,512 | -1.51(-4.42%) |
Oct 23, 2008 | 34.43 | 34.76 | 32.55 | 34.23 | 147,097 | +0.02(+0.07%) |
Oct 22, 2008 | 35.73 | 35.73 | 33.60 | 34.20 | 99,923 | -1.45(-4.06%) |
Oct 21, 2008 | 36.33 | 36.61 | 35.65 | 35.65 | 149,309 | -0.76(-2.10%) |
Oct 20, 2008 | 35.62 | 36.55 | 35.53 | 36.42 | 161,610 | +1.08(+3.05%) |
Oct 17, 2008 | 34.95 | 36.39 | 34.48 | 35.34 | 140,051 | +0.41(+1.18%) |
Oct 16, 2008 | 34.83 | 35.22 | 32.71 | 34.92 | 110,531 | +1.15(+3.39%) |
Oct 15, 2008 | 36.53 | 36.64 | 33.78 | 33.78 | 170,652 | -2.52(-6.94%) |
Oct 14, 2008 | 39.35 | 40.09 | 35.66 | 36.30 | 397,481 | -1.37(-3.64%) |
Oct 13, 2008 | 36.97 | 37.67 | 35.79 | 37.67 | 315,760 | +3.09(+8.94%) |
Oct 10, 2008 | 32.67 | 36.27 | 32.08 | 34.58 | 271,320 | -0.78(-2.20%) |
Oct 09, 2008 | 37.88 | 37.99 | 34.78 | 35.36 | 377,953 | -2.19(-5.83%) |
Oct 08, 2008 | 37.97 | 38.64 | 36.94 | 37.55 | 101,841 | -0.55(-1.45%) |
Oct 07, 2008 | 40.30 | 40.30 | 38.10 | 38.10 | 97,095 | -1.25(-3.17%) |
Oct 06, 2008 | 40.15 | 40.75 | 38.18 | 39.34 | 372,812 | -1.53(-3.75%) |
Oct 03, 2008 | 41.46 | 42.45 | 40.86 | 40.88 | 129,145 | -0.58(-1.40%) |
Oct 02, 2008 | 41.84 | 42.14 | 41.31 | 41.46 | 144,625 | -1.13(-2.66%) |
Oct 01, 2008 | 42.17 | 42.89 | 41.92 | 42.59 | 702,607 | +0.44(+1.06%) |
Sep 30, 2008 | 42.50 | 43.35 | 41.03 | 42.15 | 362,819 | +0.77(+1.87%) |
Sep 29, 2008 | 43.07 | 43.74 | 41.19 | 41.37 | 343,577 | -1.64(-3.81%) |
Sep 26, 2008 | 42.44 | 43.01 | 41.89 | 43.01 | 0 | -0.01(-0.02%) |
Sep 25, 2008 | 42.79 | 43.22 | 42.74 | 43.02 | 193,207 | +0.75(+1.77%) |
Sep 24, 2008 | 42.34 | 42.44 | 41.98 | 42.27 | 49,632 | -0.12(-0.29%) |
Sep 23, 2008 | 43.25 | 43.49 | 42.37 | 42.39 | 310,273 | -0.81(-1.87%) |
Sep 22, 2008 | 46.00 | 46.64 | 42.90 | 43.20 | 321,971 | -2.97(-6.42%) |
Sep 19, 2008 | 48.46 | 52.77 | 44.09 | 46.17 | 0 | +2.33(+5.32%) |
Sep 18, 2008 | 43.02 | 44.36 | 42.88 | 43.83 | 150,280 | +0.88(+2.06%) |
Sep 17, 2008 | 43.63 | 43.99 | 42.95 | 42.95 | 116,607 | -1.48(-3.34%) |
Sep 16, 2008 | 44.76 | 44.76 | 43.69 | 44.43 | 105,849 | +0.24(+0.55%) |
Sep 15, 2008 | 44.26 | 44.99 | 44.01 | 44.19 | 208,549 | -0.80(-1.78%) |
Sep 12, 2008 | 44.60 | 44.99 | 44.45 | 44.99 | 83,736 | +0.15(+0.33%) |
Sep 11, 2008 | 43.97 | 44.84 | 43.91 | 44.84 | 309,457 | +0.59(+1.34%) |
Sep 10, 2008 | 44.24 | 44.46 | 44.20 | 44.25 | 161,559 | +0.06(+0.13%) |
Sep 09, 2008 | 44.83 | 45.06 | 44.18 | 44.19 | 52,951 | -0.34(-0.76%) |
Sep 08, 2008 | 45.00 | 45.23 | 44.10 | 44.53 | 314,709 | +0.91(+2.09%) |
Sep 05, 2008 | 42.99 | 43.70 | 42.95 | 43.62 | 0 | +0.45(+1.04%) |
Sep 04, 2008 | 43.71 | 43.87 | 43.16 | 43.17 | 192,633 | -0.72(-1.64%) |
Sep 03, 2008 | 43.94 | 44.06 | 43.72 | 43.89 | 117,851 | +0.07(+0.15%) |
Sep 02, 2008 | 44.18 | 44.42 | 43.82 | 43.82 | 27,673 | +0.37(+0.86%) |
Aug 29, 2008 | 43.72 | 43.98 | 43.43 | 43.45 | 39,576 | -0.43(-0.99%) |
Aug 28, 2008 | 43.82 | 43.92 | 43.50 | 43.88 | 44,544 | +0.36(+0.83%) |
Aug 27, 2008 | 43.27 | 43.60 | 43.25 | 43.52 | 16,442 | +0.15(+0.36%) |
Aug 26, 2008 | 43.63 | 43.65 | 43.21 | 43.37 | 28,911 | -0.18(-0.42%) |
Aug 25, 2008 | 43.82 | 44.03 | 43.42 | 43.55 | 48,445 | -0.61(-1.39%) |
Aug 22, 2008 | 43.98 | 44.22 | 43.85 | 44.17 | 49,923 | +0.49(+1.12%) |
Aug 21, 2008 | 43.42 | 43.71 | 43.27 | 43.68 | 163,368 | -0.20(-0.45%) |
Aug 20, 2008 | 44.09 | 44.09 | 43.54 | 43.87 | 102,056 | -0.08(-0.18%) |
Aug 19, 2008 | 44.90 | 44.90 | 43.87 | 43.96 | 304,805 | -0.40(-0.91%) |
Aug 18, 2008 | 44.70 | 44.90 | 44.27 | 44.36 | 28,012 | -0.41(-0.92%) |
Aug 15, 2008 | 44.85 | 44.95 | 44.47 | 44.77 | 0 | +0.31(+0.69%) |
Aug 14, 2008 | 44.15 | 44.82 | 44.04 | 44.46 | 40,308 | +0.12(+0.28%) |
Aug 13, 2008 | 44.59 | 44.59 | 44.05 | 44.34 | 72,104 | -0.20(-0.45%) |
Aug 12, 2008 | 44.84 | 44.84 | 44.43 | 44.54 | 50,509 | +0.10(+0.23%) |
Aug 11, 2008 | 44.01 | 44.75 | 44.01 | 44.43 | 33,632 | +0.25(+0.56%) |
Aug 08, 2008 | 43.18 | 44.29 | 43.13 | 44.18 | 51,675 | +1.04(+2.42%) |
Aug 07, 2008 | 43.68 | 43.68 | 43.06 | 43.14 | 118,431 | -0.59(-1.34%) |
Aug 06, 2008 | 43.44 | 43.78 | 43.27 | 43.73 | 53,662 | +0.23(+0.52%) |
Aug 05, 2008 | 42.97 | 43.58 | 42.95 | 43.50 | 46,740 | +0.93(+2.19%) |
Aug 04, 2008 | 42.21 | 42.77 | 42.13 | 42.57 | 65,282 | +0.41(+0.98%) |
Aug 01, 2008 | 41.97 | 42.35 | 41.97 | 42.16 | 96,872 | +0.07(+0.16%) |
Jul 31, 2008 | 42.43 | 42.56 | 42.05 | 42.09 | 28,126 | -0.57(-1.33%) |
Jul 30, 2008 | 42.61 | 42.96 | 42.35 | 42.66 | 44,061 | +0.23(+0.55%) |
Jul 29, 2008 | 42.42 | 42.44 | 41.79 | 42.42 | 55,347 | +0.81(+1.94%) |
Jul 28, 2008 | 41.82 | 41.99 | 41.56 | 41.61 | 24,627 | -0.38(-0.91%) |
Jul 25, 2008 | 42.06 | 42.21 | 41.95 | 42.00 | 76,561 | -0.06(-0.14%) |
Jul 24, 2008 | 42.53 | 42.72 | 42.01 | 42.05 | 29,569 | -0.57(-1.33%) |
Jul 23, 2008 | 42.22 | 42.66 | 42.11 | 42.62 | 61,995 | +0.57(+1.34%) |
Jul 22, 2008 | 41.71 | 42.09 | 41.33 | 42.05 | 43,359 | +0.87(+2.10%) |
Jul 21, 2008 | 41.60 | 41.60 | 41.06 | 41.19 | 42,544 | -0.25(-0.60%) |
Jul 18, 2008 | 41.48 | 41.48 | 41.20 | 41.44 | 37,889 | -0.12(-0.28%) |
Jul 17, 2008 | 41.39 | 41.63 | 41.07 | 41.55 | 72,337 | +0.06(+0.14%) |
Jul 16, 2008 | 40.78 | 41.50 | 40.78 | 41.50 | 50,960 | +0.60(+1.47%) |
Jul 15, 2008 | 40.05 | 41.16 | 40.05 | 40.89 | 61,784 | +0.12(+0.29%) |
Jul 14, 2008 | 40.84 | 41.20 | 40.61 | 40.78 | 57,468 | +0.06(+0.14%) |
Jul 11, 2008 | 40.48 | 40.81 | 40.41 | 40.72 | 44,043 | -0.16(-0.40%) |
Jul 10, 2008 | 40.84 | 41.06 | 40.56 | 40.88 | 44,235 | -0.10(-0.23%) |
Jul 09, 2008 | 41.19 | 41.48 | 40.97 | 40.97 | 29,878 | -0.29(-0.71%) |
Jul 08, 2008 | 40.75 | 41.29 | 40.57 | 41.27 | 70,154 | +0.73(+1.79%) |
Jul 07, 2008 | 40.97 | 40.97 | 40.32 | 40.54 | 71,353 | -0.13(-0.32%) |
Jul 04, 2008 | 40.48 | 40.82 | 40.46 | 40.67 | 20,761 | +0.00(+0.00%) |
Jul 03, 2008 | 40.48 | 40.82 | 40.46 | 40.67 | 20,761 | +0.20(+0.49%) |
Jul 02, 2008 | 40.78 | 40.79 | 40.48 | 40.48 | 40,552 | -0.13(-0.33%) |