Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 39.31 | 39.73 | 38.62 | 38.99 | 1,012,559 | +0.10(+0.25%) |
Mar 30, 2009 | 38.24 | 38.90 | 38.08 | 38.90 | 1,117,619 | -0.87(-2.19%) |
Mar 26, 2009 | 39.62 | 39.91 | 39.12 | 39.77 | 1,294,541 | +0.43(+1.10%) |
Mar 25, 2009 | 39.32 | 39.94 | 38.20 | 39.34 | 1,385,929 | +0.49(+1.25%) |
Mar 24, 2009 | 38.58 | 39.43 | 38.45 | 38.85 | 1,117,864 | -0.13(-0.32%) |
Mar 23, 2009 | 38.23 | 39.01 | 38.08 | 38.98 | 1,208,553 | +1.79(+4.81%) |
Mar 20, 2009 | 37.74 | 37.81 | 36.91 | 37.19 | 1,562,054 | -0.13(-0.36%) |
Mar 19, 2009 | 37.80 | 38.23 | 37.23 | 37.32 | 1,246,811 | -0.36(-0.95%) |
Mar 18, 2009 | 35.59 | 38.03 | 35.59 | 37.68 | 1,387,836 | +1.07(+2.92%) |
Mar 17, 2009 | 35.89 | 36.69 | 35.47 | 36.61 | 1,873,489 | +0.98(+2.75%) |
Mar 16, 2009 | 35.94 | 36.46 | 35.53 | 35.63 | 1,313,730 | -0.13(-0.38%) |
Mar 13, 2009 | 35.41 | 35.94 | 34.91 | 35.77 | 0 | +0.47(+1.32%) |
Mar 12, 2009 | 34.32 | 35.44 | 33.85 | 35.30 | 1,180,003 | +0.84(+2.42%) |
Mar 11, 2009 | 34.45 | 35.28 | 33.91 | 34.47 | 1,143,185 | +0.34(+1.00%) |
Mar 10, 2009 | 33.50 | 34.15 | 33.06 | 34.12 | 2,086,167 | +0.98(+2.95%) |
Mar 09, 2009 | 33.19 | 34.08 | 32.93 | 33.15 | 1,385,030 | -0.31(-0.94%) |
Mar 06, 2009 | 34.80 | 34.93 | 32.79 | 33.46 | 0 | -0.77(-2.26%) |
Mar 05, 2009 | 33.62 | 34.45 | 33.52 | 34.23 | 1,894,636 | -0.15(-0.44%) |
Mar 04, 2009 | 33.49 | 34.92 | 33.49 | 34.39 | 1,660,221 | -0.54(-1.54%) |
Mar 02, 2009 | 35.53 | 36.34 | 34.62 | 34.92 | 1,477,659 | -1.28(-3.52%) |
Feb 27, 2009 | 35.45 | 36.84 | 34.54 | 36.20 | 0 | +0.32(+0.90%) |
Feb 26, 2009 | 36.36 | 36.80 | 35.79 | 35.88 | 1,387,600 | +0.00(+0.00%) |
Feb 25, 2009 | 35.62 | 36.69 | 35.37 | 35.88 | 1,387,745 | -0.03(-0.07%) |
Feb 24, 2009 | 34.87 | 36.20 | 34.49 | 35.90 | 1,357,126 | +1.55(+4.50%) |
Feb 23, 2009 | 36.29 | 36.59 | 34.22 | 34.36 | 1,853,223 | -1.62(-4.50%) |
Feb 20, 2009 | 35.09 | 36.42 | 35.03 | 35.98 | 1,837,628 | +0.30(+0.83%) |
Feb 19, 2009 | 36.30 | 36.35 | 35.42 | 35.68 | 1,899,053 | -0.04(-0.10%) |
Feb 18, 2009 | 36.31 | 36.54 | 35.41 | 35.71 | 1,795,479 | -0.37(-1.02%) |
Feb 17, 2009 | 36.39 | 36.68 | 35.98 | 36.08 | 1,731,749 | -1.43(-3.81%) |
Feb 13, 2009 | 37.57 | 38.21 | 37.43 | 37.51 | 1,230,218 | -0.04(-0.12%) |
Feb 12, 2009 | 35.69 | 37.66 | 35.64 | 37.56 | 1,998,085 | +1.07(+2.93%) |
Feb 11, 2009 | 36.68 | 37.11 | 35.97 | 36.49 | 1,739,733 | +0.10(+0.27%) |
Feb 10, 2009 | 37.04 | 37.79 | 35.80 | 36.39 | 1,535,899 | -1.18(-3.13%) |
Feb 09, 2009 | 36.84 | 37.77 | 36.48 | 37.57 | 1,173,890 | +0.52(+1.41%) |
Feb 06, 2009 | 36.29 | 37.40 | 36.29 | 37.04 | 1,718,996 | +0.91(+2.51%) |
Feb 05, 2009 | 35.49 | 36.60 | 34.97 | 36.14 | 1,291,732 | +0.38(+1.06%) |
Feb 04, 2009 | 35.22 | 36.32 | 35.16 | 35.76 | 1,529,410 | +0.76(+2.18%) |
Feb 03, 2009 | 35.05 | 35.40 | 34.70 | 35.00 | 2,638,121 | +0.07(+0.21%) |
Feb 02, 2009 | 34.08 | 35.09 | 33.83 | 34.92 | 2,074,165 | +0.48(+1.38%) |
Jan 30, 2009 | 36.16 | 36.16 | 33.96 | 34.45 | 0 | -1.65(-4.58%) |
Jan 29, 2009 | 35.54 | 36.78 | 35.26 | 36.10 | 1,453,733 | +0.09(+0.25%) |
Jan 28, 2009 | 35.95 | 36.60 | 35.46 | 36.01 | 1,418,878 | +0.78(+2.22%) |
Jan 27, 2009 | 34.88 | 35.42 | 34.40 | 35.23 | 802,040 | +0.49(+1.42%) |
Jan 26, 2009 | 34.80 | 35.54 | 34.21 | 34.74 | 1,233,946 | +0.08(+0.23%) |
Jan 23, 2009 | 33.66 | 35.27 | 33.62 | 34.65 | 1,047,235 | +0.02(+0.05%) |
Jan 22, 2009 | 34.57 | 35.13 | 33.88 | 34.64 | 1,296,555 | -0.18(-0.52%) |
Jan 21, 2009 | 33.23 | 34.97 | 33.03 | 34.82 | 1,573,788 | +1.64(+4.93%) |
Jan 20, 2009 | 35.08 | 35.22 | 32.98 | 33.18 | 1,922,480 | -2.08(-5.89%) |
Jan 16, 2009 | 35.52 | 35.59 | 34.36 | 35.26 | 1,542,647 | +0.22(+0.64%) |
Jan 15, 2009 | 34.66 | 35.27 | 33.64 | 35.03 | 1,461,699 | +0.32(+0.93%) |
Jan 14, 2009 | 35.68 | 36.12 | 34.56 | 34.71 | 1,376,396 | -1.52(-4.19%) |
Jan 13, 2009 | 36.34 | 37.08 | 35.92 | 36.23 | 1,060,624 | -0.31(-0.86%) |
Jan 12, 2009 | 36.67 | 36.83 | 35.95 | 36.54 | 1,413,272 | -0.29(-0.78%) |
Jan 09, 2009 | 37.86 | 37.87 | 36.69 | 36.83 | 829,070 | -1.06(-2.80%) |
Jan 08, 2009 | 36.99 | 37.94 | 36.84 | 37.89 | 887,925 | +0.72(+1.93%) |
Jan 07, 2009 | 38.12 | 38.12 | 36.79 | 37.17 | 1,103,234 | -1.21(-3.16%) |
Jan 06, 2009 | 38.72 | 39.06 | 38.12 | 38.38 | 924,641 | +0.04(+0.09%) |
Jan 05, 2009 | 38.02 | 38.76 | 37.75 | 38.35 | 1,102,169 | -0.10(-0.26%) |
Jan 02, 2009 | 37.95 | 38.62 | 37.28 | 38.45 | 0 | +1.08(+2.89%) |
Jan 01, 2009 | 36.83 | 37.86 | 36.83 | 37.37 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 36.83 | 37.86 | 36.83 | 37.37 | 810,580 | +0.60(+1.64%) |
Dec 30, 2008 | 36.43 | 36.93 | 36.07 | 36.77 | 1,046,348 | +0.74(+2.05%) |
Dec 29, 2008 | 35.94 | 36.16 | 35.22 | 36.03 | 1,283,118 | -0.30(-0.82%) |
Dec 26, 2008 | 35.83 | 36.59 | 35.63 | 36.33 | 327,882 | +0.74(+2.07%) |
Dec 24, 2008 | 35.36 | 35.90 | 35.25 | 35.59 | 391,791 | +0.32(+0.92%) |
Dec 23, 2008 | 36.07 | 36.36 | 34.90 | 35.27 | 1,048,080 | -0.41(-1.16%) |
Dec 22, 2008 | 36.93 | 37.01 | 34.74 | 35.68 | 1,390,725 | -1.44(-3.87%) |
Dec 19, 2008 | 37.17 | 38.18 | 36.61 | 37.12 | 1,183,159 | -0.14(-0.39%) |
Dec 18, 2008 | 37.01 | 38.06 | 36.86 | 37.26 | 935,713 | -0.26(-0.69%) |
Dec 17, 2008 | 36.54 | 38.02 | 36.52 | 37.52 | 980,929 | +0.66(+1.80%) |
Dec 16, 2008 | 35.70 | 37.02 | 35.33 | 36.86 | 1,439,579 | +1.54(+4.35%) |
Dec 15, 2008 | 36.39 | 36.44 | 35.09 | 35.32 | 1,539,950 | -0.67(-1.87%) |
Dec 12, 2008 | 34.27 | 36.33 | 33.62 | 35.99 | 0 | +1.30(+3.76%) |
Dec 11, 2008 | 35.09 | 36.52 | 34.24 | 34.69 | 1,478,387 | +0.12(+0.34%) |
Dec 10, 2008 | 33.29 | 34.77 | 33.27 | 34.57 | 1,257,026 | +1.55(+4.68%) |
Dec 09, 2008 | 33.65 | 34.15 | 32.89 | 33.03 | 904,594 | -0.86(-2.54%) |
Dec 08, 2008 | 32.35 | 34.53 | 32.35 | 33.89 | 1,411,677 | +2.50(+7.96%) |
Dec 05, 2008 | 29.70 | 31.56 | 28.80 | 31.39 | 1,097,714 | +1.02(+3.37%) |
Dec 04, 2008 | 31.04 | 31.78 | 29.78 | 30.37 | 959,462 | -1.43(-4.49%) |
Dec 03, 2008 | 30.81 | 31.94 | 30.28 | 31.80 | 1,088,046 | +0.61(+1.96%) |
Dec 02, 2008 | 30.37 | 31.25 | 30.10 | 31.19 | 849,988 | +1.06(+3.52%) |
Dec 01, 2008 | 32.00 | 32.31 | 30.10 | 30.13 | 1,315,343 | -2.62(-8.01%) |
Nov 28, 2008 | 31.98 | 32.82 | 31.76 | 32.75 | 419,751 | +0.84(+2.65%) |
Nov 26, 2008 | 29.52 | 32.08 | 29.42 | 31.91 | 784,858 | +1.54(+5.06%) |
Nov 25, 2008 | 29.79 | 30.79 | 29.08 | 30.37 | 1,609,817 | +1.19(+4.10%) |
Nov 24, 2008 | 27.61 | 29.87 | 27.57 | 29.17 | 1,432,894 | +2.06(+7.59%) |
Nov 21, 2008 | 26.47 | 27.12 | 25.29 | 27.12 | 1,394,068 | +1.14(+4.39%) |
Nov 20, 2008 | 27.50 | 28.31 | 25.75 | 25.98 | 1,547,243 | -1.52(-5.52%) |
Nov 19, 2008 | 29.61 | 29.66 | 27.34 | 27.49 | 1,020,806 | -2.02(-6.85%) |
Nov 18, 2008 | 29.33 | 30.27 | 28.62 | 29.52 | 1,425,046 | +0.12(+0.40%) |
Nov 17, 2008 | 29.11 | 30.49 | 29.01 | 29.40 | 880,283 | -0.04(-0.15%) |
Nov 14, 2008 | 30.52 | 31.10 | 29.32 | 29.44 | 0 | -1.46(-4.71%) |
Nov 13, 2008 | 29.13 | 30.90 | 27.79 | 30.90 | 1,901,256 | +2.13(+7.40%) |
Nov 12, 2008 | 29.56 | 29.70 | 28.58 | 28.77 | 1,515,969 | -1.37(-4.56%) |
Nov 11, 2008 | 30.67 | 30.70 | 29.34 | 30.14 | 898,539 | -0.84(-2.73%) |
Nov 10, 2008 | 31.84 | 32.36 | 30.42 | 30.99 | 669,789 | -0.13(-0.40%) |
Nov 07, 2008 | 31.18 | 31.73 | 30.18 | 31.11 | 1,142,707 | +0.12(+0.38%) |
Nov 06, 2008 | 32.84 | 33.24 | 30.42 | 31.00 | 1,728,149 | -1.99(-6.05%) |
Nov 05, 2008 | 32.74 | 33.23 | 32.44 | 32.99 | 2,056,621 | -0.19(-0.57%) |
Nov 04, 2008 | 32.53 | 33.23 | 32.22 | 33.18 | 1,717,955 | +1.50(+4.74%) |
Nov 03, 2008 | 30.66 | 32.21 | 30.35 | 31.68 | 1,189,708 | +0.95(+3.10%) |
Oct 31, 2008 | 30.57 | 31.76 | 30.33 | 30.73 | 0 | +0.22(+0.71%) |
Oct 30, 2008 | 28.99 | 30.76 | 28.99 | 30.51 | 1,579,807 | +2.77(+9.97%) |
Oct 29, 2008 | 27.76 | 28.96 | 27.41 | 27.75 | 1,338,914 | -0.10(-0.35%) |
Oct 28, 2008 | 25.79 | 27.84 | 24.59 | 27.84 | 1,244,043 | +2.57(+10.17%) |
Oct 27, 2008 | 26.12 | 27.01 | 25.22 | 25.27 | 1,080,159 | -1.41(-5.29%) |
Oct 24, 2008 | 26.06 | 27.35 | 25.64 | 26.69 | 1,380,123 | -0.77(-2.81%) |
Oct 23, 2008 | 27.78 | 28.29 | 25.79 | 27.46 | 1,937,097 | -0.17(-0.62%) |
Oct 22, 2008 | 28.47 | 29.10 | 26.69 | 27.63 | 1,185,457 | -1.48(-5.09%) |
Oct 21, 2008 | 29.82 | 30.63 | 28.91 | 29.11 | 1,962,989 | -1.02(-3.40%) |
Oct 20, 2008 | 29.16 | 30.14 | 28.63 | 30.14 | 975,396 | +1.15(+3.97%) |
Oct 17, 2008 | 27.65 | 30.40 | 27.64 | 28.99 | 0 | +0.13(+0.44%) |
Oct 16, 2008 | 28.21 | 29.03 | 26.72 | 28.86 | 2,111,265 | +1.10(+3.95%) |
Oct 15, 2008 | 30.31 | 30.31 | 27.62 | 27.76 | 1,002,805 | -3.02(-9.81%) |
Oct 14, 2008 | 31.75 | 32.37 | 30.23 | 30.78 | 1,852,327 | -0.43(-1.38%) |
Oct 13, 2008 | 29.08 | 31.43 | 28.60 | 31.21 | 1,402,055 | +3.21(+11.45%) |
Oct 10, 2008 | 27.05 | 29.57 | 25.45 | 28.01 | 2,108,749 | +0.38(+1.37%) |
Oct 09, 2008 | 29.69 | 30.37 | 27.61 | 27.63 | 1,574,427 | -1.47(-5.06%) |
Oct 08, 2008 | 28.81 | 30.84 | 28.40 | 29.10 | 2,611,010 | -0.49(-1.64%) |
Oct 07, 2008 | 31.24 | 31.24 | 29.45 | 29.59 | 1,688,186 | -1.45(-4.66%) |
Oct 06, 2008 | 31.62 | 31.62 | 29.43 | 31.03 | 1,908,453 | -1.15(-3.57%) |
Oct 03, 2008 | 33.73 | 33.87 | 31.98 | 32.18 | 0 | -1.06(-3.19%) |
Oct 02, 2008 | 34.65 | 34.65 | 33.15 | 33.24 | 1,251,740 | -1.52(-4.37%) |
Oct 01, 2008 | 35.24 | 35.24 | 34.04 | 34.76 | 994,091 | -0.72(-2.03%) |
Sep 30, 2008 | 36.45 | 36.65 | 34.93 | 35.48 | 1,490,174 | -0.46(-1.28%) |
Sep 29, 2008 | 37.95 | 37.95 | 35.04 | 35.94 | 1,002,903 | -2.47(-6.43%) |
Sep 26, 2008 | 36.91 | 38.78 | 36.11 | 38.41 | 0 | +0.84(+2.22%) |
Sep 25, 2008 | 37.28 | 38.00 | 36.95 | 37.57 | 860,850 | +0.49(+1.33%) |
Sep 24, 2008 | 37.29 | 38.02 | 36.95 | 37.08 | 1,203,668 | +0.13(+0.34%) |
Sep 23, 2008 | 37.11 | 38.13 | 36.84 | 36.95 | 814,428 | -0.12(-0.32%) |
Sep 22, 2008 | 37.88 | 38.72 | 37.04 | 37.07 | 633,276 | -0.94(-2.48%) |
Sep 19, 2008 | 40.31 | 40.42 | 37.38 | 38.02 | 0 | +0.05(+0.12%) |
Sep 18, 2008 | 38.23 | 38.32 | 34.47 | 37.97 | 1,639,719 | +0.53(+1.42%) |
Sep 17, 2008 | 38.91 | 39.31 | 36.92 | 37.44 | 1,693,515 | -2.37(-5.96%) |
Sep 16, 2008 | 39.13 | 39.90 | 38.20 | 39.81 | 1,216,873 | +0.18(+0.45%) |
Sep 15, 2008 | 38.90 | 40.65 | 38.76 | 39.63 | 777,743 | -0.93(-2.30%) |
Sep 12, 2008 | 39.38 | 40.81 | 39.38 | 40.57 | 602,792 | +0.76(+1.92%) |
Sep 11, 2008 | 38.17 | 39.93 | 37.90 | 39.80 | 1,050,536 | +1.24(+3.22%) |
Sep 10, 2008 | 38.17 | 39.03 | 37.60 | 38.56 | 1,380,537 | +0.85(+2.26%) |
Sep 09, 2008 | 40.02 | 40.02 | 37.63 | 37.71 | 1,127,679 | -1.85(-4.68%) |
Sep 08, 2008 | 40.97 | 40.97 | 39.03 | 39.56 | 947,050 | +0.02(+0.05%) |
Sep 05, 2008 | 38.86 | 39.85 | 38.40 | 39.54 | 0 | +0.54(+1.38%) |
Sep 04, 2008 | 40.58 | 40.81 | 38.49 | 39.00 | 892,392 | -1.75(-4.30%) |
Sep 03, 2008 | 41.13 | 41.33 | 40.32 | 40.76 | 719,087 | -0.40(-0.98%) |
Sep 02, 2008 | 41.46 | 42.48 | 41.07 | 41.16 | 1,225,195 | -0.10(-0.24%) |
Aug 29, 2008 | 41.20 | 41.48 | 41.02 | 41.26 | 0 | -0.04(-0.09%) |
Aug 28, 2008 | 40.79 | 41.47 | 40.64 | 41.29 | 641,874 | +0.80(+1.97%) |
Aug 27, 2008 | 40.13 | 40.70 | 39.80 | 40.49 | 552,088 | +0.34(+0.85%) |
Aug 26, 2008 | 40.04 | 40.37 | 39.67 | 40.15 | 459,685 | +0.06(+0.16%) |
Aug 25, 2008 | 40.66 | 40.66 | 39.82 | 40.09 | 425,555 | -0.77(-1.89%) |
Aug 22, 2008 | 40.88 | 41.20 | 40.55 | 40.86 | 418,846 | +0.31(+0.75%) |
Aug 21, 2008 | 39.14 | 40.79 | 39.14 | 40.56 | 550,063 | +0.61(+1.53%) |
Aug 20, 2008 | 39.62 | 40.07 | 39.16 | 39.95 | 697,127 | +0.37(+0.93%) |
Aug 19, 2008 | 39.62 | 39.98 | 39.39 | 39.58 | 707,205 | -0.33(-0.83%) |
Aug 18, 2008 | 40.67 | 41.10 | 39.71 | 39.91 | 761,796 | -0.91(-2.22%) |
Aug 15, 2008 | 40.43 | 40.93 | 39.86 | 40.82 | 0 | +0.66(+1.66%) |
Aug 14, 2008 | 39.35 | 40.43 | 39.35 | 40.15 | 810,031 | +0.57(+1.43%) |
Aug 13, 2008 | 39.89 | 40.06 | 38.98 | 39.59 | 1,440,588 | -0.42(-1.06%) |
Aug 12, 2008 | 41.18 | 41.18 | 39.78 | 40.01 | 1,203,954 | -1.08(-2.62%) |
Aug 11, 2008 | 40.22 | 41.20 | 39.73 | 41.09 | 961,684 | +0.72(+1.78%) |
Aug 08, 2008 | 39.98 | 40.47 | 39.72 | 40.37 | 1,172,749 | +0.36(+0.90%) |
Aug 07, 2008 | 40.49 | 40.82 | 39.83 | 40.01 | 816,795 | -0.62(-1.53%) |
Aug 06, 2008 | 40.79 | 40.79 | 40.13 | 40.63 | 1,064,826 | -0.25(-0.62%) |
Aug 05, 2008 | 40.51 | 41.00 | 40.20 | 40.88 | 1,298,956 | +0.75(+1.88%) |
Aug 04, 2008 | 40.31 | 40.36 | 39.64 | 40.13 | 1,509,764 | +0.00(+0.00%) |
Aug 01, 2008 | 40.28 | 40.58 | 39.98 | 40.13 | 982,876 | +0.07(+0.18%) |
Jul 31, 2008 | 40.40 | 41.21 | 39.97 | 40.05 | 1,204,813 | -1.20(-2.90%) |
Jul 30, 2008 | 40.29 | 41.46 | 40.29 | 41.25 | 1,558,617 | +1.10(+2.73%) |
Jul 29, 2008 | 40.15 | 40.66 | 39.61 | 40.15 | 2,031,348 | +0.55(+1.38%) |
Jul 28, 2008 | 40.40 | 40.49 | 39.44 | 39.61 | 2,380,192 | -0.99(-2.43%) |
Jul 25, 2008 | 40.86 | 41.03 | 39.80 | 40.59 | 1,937,818 | -0.25(-0.62%) |
Jul 24, 2008 | 43.90 | 43.90 | 39.73 | 40.85 | 3,428,920 | -4.02(-8.95%) |
Jul 23, 2008 | 45.45 | 45.79 | 44.40 | 44.86 | 1,142,295 | -0.45(-0.99%) |
Jul 22, 2008 | 45.15 | 45.41 | 44.56 | 45.31 | 796,850 | +0.05(+0.12%) |
Jul 21, 2008 | 45.18 | 45.76 | 44.96 | 45.26 | 648,194 | -0.14(-0.32%) |
Jul 18, 2008 | 45.45 | 48.02 | 44.85 | 45.40 | 1,395,871 | +0.12(+0.26%) |
Jul 17, 2008 | 42.00 | 45.68 | 42.00 | 45.28 | 2,748,488 | +4.09(+9.92%) |
Jul 16, 2008 | 39.56 | 41.24 | 39.39 | 41.20 | 1,649,940 | +1.39(+3.50%) |
Jul 15, 2008 | 40.22 | 40.53 | 39.57 | 39.80 | 1,899,610 | -0.93(-2.27%) |
Jul 14, 2008 | 41.68 | 41.99 | 40.51 | 40.73 | 1,655,748 | -0.54(-1.31%) |
Jul 11, 2008 | 41.35 | 42.02 | 41.12 | 41.27 | 979,493 | -0.64(-1.52%) |
Jul 10, 2008 | 41.64 | 42.53 | 41.27 | 41.91 | 1,066,964 | +0.09(+0.21%) |
Jul 09, 2008 | 42.86 | 43.10 | 41.81 | 41.82 | 770,189 | -0.93(-2.19%) |
Jul 08, 2008 | 42.31 | 42.79 | 41.66 | 42.75 | 1,670,952 | +0.66(+1.58%) |
Jul 07, 2008 | 42.37 | 42.91 | 41.33 | 42.09 | 1,280,121 | +0.01(+0.02%) |
Jul 04, 2008 | 41.55 | 42.53 | 41.11 | 42.08 | 803,769 | +0.00(+0.00%) |
Jul 03, 2008 | 41.55 | 42.53 | 41.11 | 42.08 | 803,769 | +0.78(+1.89%) |
Jul 02, 2008 | 42.12 | 42.38 | 41.29 | 41.29 | 953,278 | -0.65(-1.54%) |
Jul 01, 2008 | 42.16 | 42.62 | 41.38 | 41.94 | 1,486,352 | -0.95(-2.22%) |
Jun 30, 2008 | 42.78 | 43.32 | 42.44 | 42.89 | 809,218 | +0.05(+0.13%) |
Jun 27, 2008 | 43.21 | 43.51 | 42.65 | 42.84 | 1,525,128 | -0.38(-0.87%) |
Jun 26, 2008 | 44.12 | 44.20 | 43.19 | 43.22 | 830,517 | -1.40(-3.14%) |
Jun 25, 2008 | 44.53 | 45.02 | 44.18 | 44.62 | 999,186 | +0.56(+1.26%) |
Jun 24, 2008 | 45.86 | 46.03 | 43.85 | 44.06 | 1,441,793 | -1.99(-4.31%) |
Jun 23, 2008 | 46.92 | 46.92 | 45.75 | 46.05 | 652,832 | -0.42(-0.91%) |
Jun 20, 2008 | 47.18 | 47.31 | 46.33 | 46.47 | 1,185,343 | -0.67(-1.43%) |
Jun 19, 2008 | 46.50 | 47.32 | 46.07 | 47.14 | 580,312 | +0.49(+1.04%) |
Jun 18, 2008 | 46.50 | 46.94 | 46.36 | 46.66 | 961,242 | -0.02(-0.04%) |
Jun 17, 2008 | 47.06 | 47.06 | 46.57 | 46.68 | 694,100 | -0.09(-0.19%) |
Jun 16, 2008 | 47.04 | 47.28 | 46.72 | 46.77 | 661,150 | -0.49(-1.03%) |
Jun 13, 2008 | 45.95 | 47.56 | 45.77 | 47.25 | 1,342,889 | +1.80(+3.95%) |
Jun 12, 2008 | 44.81 | 46.34 | 44.81 | 45.45 | 792,244 | +0.66(+1.48%) |
Jun 11, 2008 | 45.35 | 45.61 | 44.70 | 44.79 | 870,113 | -0.48(-1.05%) |
Jun 10, 2008 | 45.27 | 45.74 | 44.85 | 45.27 | 1,336,877 | -1.01(-2.17%) |
Jun 09, 2008 | 46.81 | 47.00 | 45.76 | 46.27 | 817,020 | -0.52(-1.11%) |
Jun 06, 2008 | 47.84 | 48.37 | 46.79 | 46.79 | 738,365 | -1.67(-3.45%) |
Jun 05, 2008 | 47.93 | 48.46 | 47.62 | 48.46 | 1,040,599 | +0.75(+1.56%) |
Jun 04, 2008 | 47.84 | 48.45 | 47.56 | 47.72 | 1,127,612 | -0.41(-0.86%) |
Jun 03, 2008 | 49.19 | 49.36 | 47.57 | 48.13 | 1,205,520 | -1.07(-2.17%) |
Jun 02, 2008 | 48.56 | 49.34 | 48.54 | 49.20 | 1,247,177 | +0.41(+0.85%) |
May 30, 2008 | 48.72 | 49.06 | 48.10 | 48.79 | 1,304,424 | +0.53(+1.10%) |
May 29, 2008 | 47.99 | 48.42 | 47.48 | 48.26 | 602,980 | +0.05(+0.11%) |
May 28, 2008 | 47.93 | 48.25 | 47.36 | 48.20 | 711,467 | +0.49(+1.04%) |
May 27, 2008 | 47.96 | 47.99 | 47.03 | 47.71 | 761,820 | +0.10(+0.21%) |
May 26, 2008 | 47.66 | 47.90 | 47.10 | 47.61 | 0 | +0.00(+0.00%) |
May 23, 2008 | 47.66 | 47.90 | 47.10 | 47.61 | 697,259 | -0.33(-0.69%) |
May 22, 2008 | 47.76 | 48.43 | 47.69 | 47.94 | 824,375 | +0.31(+0.66%) |
May 21, 2008 | 48.56 | 48.91 | 47.35 | 47.63 | 938,642 | -0.93(-1.91%) |
May 20, 2008 | 48.55 | 48.79 | 48.11 | 48.55 | 994,091 | -0.21(-0.42%) |
May 19, 2008 | 49.79 | 49.79 | 48.60 | 48.76 | 952,401 | -1.21(-2.43%) |
May 16, 2008 | 50.15 | 50.49 | 49.51 | 49.97 | 982,565 | -0.20(-0.39%) |
May 15, 2008 | 49.28 | 50.23 | 49.08 | 50.17 | 850,821 | +1.02(+2.08%) |
May 14, 2008 | 49.14 | 50.06 | 48.97 | 49.15 | 910,856 | +0.18(+0.37%) |
May 13, 2008 | 49.07 | 49.32 | 48.56 | 48.97 | 971,354 | -0.06(-0.13%) |
May 12, 2008 | 48.38 | 49.08 | 48.05 | 49.03 | 888,989 | +0.70(+1.45%) |
May 09, 2008 | 48.29 | 48.64 | 48.10 | 48.33 | 495,903 | -0.62(-1.27%) |
May 08, 2008 | 48.16 | 49.31 | 47.78 | 48.95 | 1,018,621 | +1.04(+2.18%) |
May 07, 2008 | 48.24 | 49.08 | 47.74 | 47.91 | 865,350 | -0.34(-0.71%) |
May 06, 2008 | 48.40 | 48.72 | 47.94 | 48.25 | 1,223,842 | -0.60(-1.23%) |
May 05, 2008 | 46.83 | 49.24 | 47.50 | 48.85 | 964,580 | +0.40(+0.82%) |
May 02, 2008 | 48.98 | 49.42 | 48.25 | 48.46 | 925,922 | -0.23(-0.48%) |
May 01, 2008 | 48.33 | 48.99 | 48.06 | 48.69 | 1,297,900 | +0.37(+0.76%) |
Apr 30, 2008 | 48.28 | 48.97 | 48.17 | 48.32 | 1,255,435 | +0.30(+0.62%) |
Apr 29, 2008 | 48.46 | 48.72 | 47.66 | 48.02 | 1,195,609 | -0.60(-1.24%) |
Apr 28, 2008 | 48.69 | 49.03 | 48.27 | 48.63 | 1,527,807 | -0.04(-0.09%) |
Apr 25, 2008 | 48.40 | 48.93 | 47.95 | 48.67 | 1,761,777 | +0.57(+1.18%) |
Apr 24, 2008 | 44.46 | 49.06 | 44.12 | 48.10 | 2,865,580 | +3.16(+7.04%) |
Apr 23, 2008 | 45.19 | 45.37 | 44.65 | 44.94 | 520,276 | -0.01(-0.02%) |
Apr 22, 2008 | 45.84 | 45.84 | 44.44 | 44.95 | 917,122 | -1.05(-2.29%) |
Apr 21, 2008 | 46.35 | 46.46 | 45.61 | 46.00 | 791,231 | -0.49(-1.06%) |
Apr 18, 2008 | 45.62 | 46.85 | 45.62 | 46.50 | 1,652,106 | +1.00(+2.19%) |
Apr 17, 2008 | 43.74 | 45.79 | 43.39 | 45.50 | 2,878,802 | +1.82(+4.18%) |
Apr 16, 2008 | 42.95 | 43.73 | 42.78 | 43.68 | 1,151,587 | +1.15(+2.70%) |
Apr 15, 2008 | 41.91 | 42.68 | 41.78 | 42.53 | 1,112,864 | +1.02(+2.47%) |
Apr 14, 2008 | 41.42 | 41.69 | 41.19 | 41.50 | 659,924 | +0.13(+0.33%) |
Apr 11, 2008 | 41.59 | 41.70 | 41.26 | 41.37 | 556,309 | -0.58(-1.39%) |
Apr 10, 2008 | 41.69 | 42.00 | 41.14 | 41.95 | 678,890 | +0.27(+0.65%) |
Apr 09, 2008 | 42.54 | 42.72 | 41.47 | 41.68 | 805,744 | -0.71(-1.67%) |
Apr 08, 2008 | 42.18 | 42.81 | 41.90 | 42.39 | 776,481 | +0.00(+0.00%) |
Apr 07, 2008 | 43.54 | 43.84 | 42.20 | 42.39 | 938,320 | -1.05(-2.42%) |
Apr 04, 2008 | 43.18 | 43.67 | 42.83 | 43.44 | 827,431 | +0.44(+1.02%) |
Apr 03, 2008 | 42.75 | 43.24 | 42.70 | 43.00 | 952,387 | -0.14(-0.33%) |
Apr 02, 2008 | 42.77 | 43.27 | 42.43 | 43.15 | 1,332,064 | +0.53(+1.24%) |