Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 28.54 | 29.08 | 27.26 | 28.69 | 0 | -0.22(-0.76%) |
Feb 26, 2009 | 29.72 | 29.89 | 28.91 | 28.91 | 88,820 | -0.56(-1.91%) |
Feb 25, 2009 | 29.53 | 29.85 | 29.22 | 29.47 | 243,625 | -0.23(-0.79%) |
Feb 24, 2009 | 29.19 | 30.31 | 29.02 | 29.70 | 162,221 | +0.63(+2.18%) |
Feb 23, 2009 | 29.96 | 30.09 | 28.97 | 29.07 | 309,289 | -0.66(-2.21%) |
Feb 20, 2009 | 29.63 | 30.01 | 29.43 | 29.72 | 141,623 | -0.44(-1.45%) |
Feb 19, 2009 | 30.41 | 30.55 | 30.11 | 30.16 | 62,335 | +0.04(+0.12%) |
Feb 18, 2009 | 30.23 | 30.26 | 29.87 | 30.13 | 128,920 | -0.01(-0.04%) |
Feb 17, 2009 | 30.11 | 30.43 | 29.86 | 30.14 | 67,832 | -0.80(-2.59%) |
Feb 13, 2009 | 31.20 | 31.31 | 30.89 | 30.94 | 58,724 | -0.21(-0.68%) |
Feb 12, 2009 | 30.57 | 31.24 | 30.45 | 31.15 | 92,658 | +0.38(+1.23%) |
Feb 11, 2009 | 30.72 | 30.94 | 30.63 | 30.77 | 55,320 | +0.18(+0.57%) |
Feb 10, 2009 | 31.43 | 31.69 | 30.46 | 30.60 | 94,436 | -1.11(-3.50%) |
Feb 09, 2009 | 32.14 | 32.14 | 31.59 | 31.71 | 64,171 | -0.43(-1.34%) |
Feb 06, 2009 | 31.61 | 32.27 | 31.53 | 32.14 | 80,000 | +0.65(+2.06%) |
Feb 05, 2009 | 30.90 | 31.64 | 30.86 | 31.49 | 72,310 | +0.40(+1.29%) |
Feb 04, 2009 | 31.85 | 31.85 | 31.01 | 31.09 | 123,749 | -0.61(-1.93%) |
Feb 03, 2009 | 31.05 | 31.86 | 30.96 | 31.70 | 91,380 | +0.63(+2.04%) |
Feb 02, 2009 | 30.96 | 31.20 | 30.63 | 31.07 | 172,197 | -0.17(-0.54%) |
Jan 30, 2009 | 32.24 | 32.31 | 31.20 | 31.23 | 0 | -1.18(-3.63%) |
Jan 29, 2009 | 32.65 | 32.92 | 32.35 | 32.41 | 56,952 | -0.44(-1.35%) |
Jan 28, 2009 | 32.82 | 32.95 | 32.55 | 32.85 | 223,677 | +0.51(+1.58%) |
Jan 27, 2009 | 32.39 | 32.60 | 32.16 | 32.34 | 108,547 | +0.22(+0.68%) |
Jan 26, 2009 | 31.91 | 32.52 | 31.88 | 32.12 | 147,343 | +0.15(+0.46%) |
Jan 23, 2009 | 31.50 | 32.06 | 31.41 | 31.98 | 75,473 | -0.23(-0.72%) |
Jan 22, 2009 | 32.01 | 32.31 | 31.71 | 32.21 | 71,833 | -0.22(-0.66%) |
Jan 21, 2009 | 32.47 | 32.50 | 31.63 | 32.43 | 65,776 | +0.38(+1.20%) |
Jan 20, 2009 | 32.71 | 32.97 | 31.96 | 32.04 | 107,546 | -0.70(-2.13%) |
Jan 16, 2009 | 32.71 | 32.90 | 32.33 | 32.74 | 329,499 | +0.38(+1.16%) |
Jan 15, 2009 | 32.02 | 32.45 | 31.66 | 32.36 | 135,836 | +0.23(+0.73%) |
Jan 14, 2009 | 32.76 | 32.76 | 31.88 | 32.13 | 87,791 | -1.01(-3.06%) |
Jan 13, 2009 | 33.07 | 33.33 | 32.94 | 33.14 | 76,773 | +0.04(+0.13%) |
Jan 12, 2009 | 33.34 | 33.47 | 32.96 | 33.10 | 31,083 | -0.34(-1.00%) |
Jan 09, 2009 | 34.02 | 34.02 | 33.39 | 33.44 | 92,910 | -0.49(-1.44%) |
Jan 08, 2009 | 33.91 | 33.94 | 33.58 | 33.93 | 38,746 | -0.01(-0.02%) |
Jan 07, 2009 | 33.90 | 34.28 | 33.89 | 33.93 | 34,912 | -0.40(-1.17%) |
Jan 06, 2009 | 34.69 | 34.91 | 34.17 | 34.33 | 258,044 | -0.18(-0.51%) |
Jan 05, 2009 | 34.36 | 34.66 | 34.29 | 34.51 | 52,158 | -0.07(-0.21%) |
Jan 02, 2009 | 33.82 | 34.64 | 33.60 | 34.58 | 0 | +0.81(+2.40%) |
Jan 01, 2009 | 33.69 | 34.00 | 33.63 | 33.77 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 33.69 | 34.00 | 33.63 | 33.77 | 180,585 | +0.25(+0.75%) |
Dec 30, 2008 | 33.31 | 33.57 | 33.22 | 33.52 | 84,124 | +0.63(+1.92%) |
Dec 29, 2008 | 33.22 | 33.22 | 32.52 | 32.89 | 67,166 | -0.23(-0.68%) |
Dec 26, 2008 | 33.05 | 33.23 | 32.94 | 33.12 | 73,915 | +0.20(+0.62%) |
Dec 24, 2008 | 32.98 | 33.02 | 32.70 | 32.91 | 76,902 | +0.23(+0.71%) |
Dec 23, 2008 | 33.14 | 33.15 | 32.50 | 32.68 | 90,357 | -0.55(-1.65%) |
Dec 22, 2008 | 33.69 | 33.69 | 32.68 | 33.23 | 120,452 | -0.30(-0.89%) |
Dec 19, 2008 | 34.04 | 34.26 | 33.35 | 33.52 | 52,181 | -0.21(-0.63%) |
Dec 18, 2008 | 33.99 | 34.27 | 33.36 | 33.74 | 69,195 | -0.09(-0.28%) |
Dec 17, 2008 | 33.41 | 34.02 | 33.33 | 33.83 | 70,305 | +0.01(+0.04%) |
Dec 16, 2008 | 32.91 | 33.84 | 32.90 | 33.82 | 69,432 | +1.17(+3.60%) |
Dec 15, 2008 | 32.98 | 33.14 | 32.32 | 32.64 | 83,608 | -0.07(-0.22%) |
Dec 12, 2008 | 32.09 | 32.95 | 31.96 | 32.71 | 70,611 | -0.04(-0.13%) |
Dec 11, 2008 | 33.35 | 33.57 | 32.60 | 32.76 | 252,351 | -0.78(-2.31%) |
Dec 10, 2008 | 33.62 | 33.78 | 33.14 | 33.53 | 116,134 | +0.30(+0.91%) |
Dec 09, 2008 | 33.95 | 34.14 | 33.20 | 33.23 | 95,920 | -1.09(-3.17%) |
Dec 08, 2008 | 34.42 | 34.48 | 33.79 | 34.32 | 71,510 | +0.58(+1.73%) |
Dec 05, 2008 | 32.42 | 33.80 | 31.93 | 33.74 | 161,576 | +1.12(+3.42%) |
Dec 04, 2008 | 33.19 | 33.72 | 32.48 | 32.62 | 58,077 | -1.00(-2.97%) |
Dec 03, 2008 | 32.69 | 33.62 | 32.08 | 33.62 | 102,179 | +0.80(+2.45%) |
Dec 02, 2008 | 32.63 | 32.82 | 31.98 | 32.82 | 178,560 | +0.69(+2.13%) |
Dec 01, 2008 | 33.68 | 33.79 | 32.11 | 32.13 | 663,288 | -1.96(-5.74%) |
Nov 28, 2008 | 33.81 | 34.21 | 33.78 | 34.09 | 39,394 | +0.36(+1.08%) |
Nov 26, 2008 | 32.55 | 33.72 | 32.32 | 33.72 | 65,758 | +0.71(+2.14%) |
Nov 25, 2008 | 33.74 | 33.74 | 32.44 | 33.01 | 75,700 | +0.00(+0.00%) |
Nov 24, 2008 | 32.52 | 33.71 | 32.06 | 33.01 | 193,236 | +0.66(+2.03%) |
Nov 21, 2008 | 31.05 | 32.36 | 29.88 | 32.36 | 309,843 | +1.88(+6.18%) |
Nov 20, 2008 | 31.52 | 32.28 | 30.15 | 30.47 | 225,716 | -1.24(-3.91%) |
Nov 19, 2008 | 32.79 | 33.23 | 31.62 | 31.71 | 64,029 | -1.45(-4.36%) |
Nov 18, 2008 | 32.53 | 33.16 | 31.92 | 33.16 | 103,770 | +0.36(+1.10%) |
Nov 17, 2008 | 32.62 | 33.56 | 32.52 | 32.80 | 131,862 | -0.59(-1.76%) |
Nov 14, 2008 | 33.61 | 34.24 | 33.22 | 33.39 | 77,346 | -1.07(-3.09%) |
Nov 13, 2008 | 33.00 | 34.45 | 31.85 | 34.45 | 105,757 | +1.74(+5.31%) |
Nov 12, 2008 | 33.53 | 33.53 | 32.66 | 32.71 | 183,849 | -1.27(-3.74%) |
Nov 11, 2008 | 34.11 | 34.45 | 33.63 | 33.98 | 134,492 | -0.65(-1.88%) |
Nov 10, 2008 | 35.83 | 35.83 | 34.20 | 34.63 | 72,089 | -0.20(-0.57%) |
Nov 07, 2008 | 34.66 | 34.99 | 34.44 | 34.83 | 76,307 | +0.54(+1.57%) |
Nov 06, 2008 | 35.03 | 35.53 | 34.11 | 34.29 | 178,398 | -1.09(-3.07%) |
Nov 05, 2008 | 36.36 | 36.68 | 35.31 | 35.38 | 241,731 | -1.21(-3.31%) |
Nov 04, 2008 | 36.69 | 36.71 | 36.22 | 36.59 | 128,043 | +1.03(+2.89%) |
Nov 03, 2008 | 35.42 | 35.98 | 35.39 | 35.56 | 1,859,093 | +0.10(+0.29%) |
Oct 31, 2008 | 35.35 | 36.12 | 35.13 | 35.46 | 323,556 | -0.03(-0.08%) |
Oct 30, 2008 | 34.64 | 35.60 | 34.52 | 35.49 | 212,983 | +1.20(+3.49%) |
Oct 29, 2008 | 35.02 | 35.71 | 34.06 | 34.29 | 145,293 | -0.42(-1.20%) |
Oct 28, 2008 | 33.00 | 34.71 | 31.91 | 34.71 | 73,943 | +2.81(+8.81%) |
Oct 27, 2008 | 32.69 | 33.17 | 31.35 | 31.90 | 103,817 | -0.62(-1.91%) |
Oct 24, 2008 | 33.38 | 33.38 | 31.71 | 32.52 | 148,409 | -1.50(-4.42%) |
Oct 23, 2008 | 34.22 | 34.55 | 32.35 | 34.02 | 147,991 | +0.02(+0.07%) |
Oct 22, 2008 | 35.51 | 35.51 | 33.39 | 34.00 | 100,531 | -1.44(-4.06%) |
Oct 21, 2008 | 36.12 | 36.39 | 35.44 | 35.44 | 150,217 | -0.76(-2.10%) |
Oct 20, 2008 | 35.40 | 36.33 | 35.32 | 36.20 | 162,592 | +1.07(+3.05%) |
Oct 17, 2008 | 34.74 | 36.17 | 34.27 | 35.12 | 140,903 | +0.41(+1.18%) |
Oct 16, 2008 | 34.62 | 35.01 | 32.51 | 34.71 | 111,203 | +1.14(+3.39%) |
Oct 15, 2008 | 36.30 | 36.41 | 33.58 | 33.58 | 171,690 | -2.50(-6.94%) |
Oct 14, 2008 | 39.11 | 39.85 | 35.44 | 36.08 | 399,898 | -1.36(-3.64%) |
Oct 13, 2008 | 36.75 | 37.44 | 35.57 | 37.44 | 317,680 | +3.07(+8.94%) |
Oct 10, 2008 | 32.47 | 36.05 | 31.89 | 34.37 | 272,970 | -0.77(-2.20%) |
Oct 09, 2008 | 37.65 | 37.76 | 34.57 | 35.14 | 380,251 | -2.17(-5.83%) |
Oct 08, 2008 | 37.74 | 38.40 | 36.71 | 37.32 | 102,460 | -0.55(-1.45%) |
Oct 07, 2008 | 40.06 | 40.06 | 37.87 | 37.87 | 97,686 | -1.24(-3.17%) |
Oct 06, 2008 | 39.90 | 40.50 | 37.95 | 39.11 | 375,080 | -1.53(-3.75%) |
Oct 03, 2008 | 41.21 | 42.19 | 40.61 | 40.63 | 129,930 | -0.58(-1.40%) |
Oct 02, 2008 | 41.59 | 41.89 | 41.06 | 41.21 | 145,504 | -1.12(-2.66%) |
Oct 01, 2008 | 41.92 | 42.63 | 41.67 | 42.33 | 706,880 | +0.44(+1.06%) |
Sep 30, 2008 | 42.24 | 43.09 | 40.79 | 41.89 | 365,025 | +0.77(+1.87%) |
Sep 29, 2008 | 42.81 | 43.47 | 40.95 | 41.12 | 345,666 | -1.63(-3.81%) |
Sep 26, 2008 | 42.18 | 42.75 | 41.63 | 42.75 | 0 | -0.01(-0.02%) |
Sep 25, 2008 | 42.53 | 42.96 | 42.48 | 42.76 | 194,382 | +0.74(+1.77%) |
Sep 24, 2008 | 42.08 | 42.18 | 41.73 | 42.01 | 49,934 | -0.12(-0.29%) |
Sep 23, 2008 | 42.99 | 43.22 | 42.11 | 42.14 | 312,160 | -0.80(-1.87%) |
Sep 22, 2008 | 45.73 | 46.35 | 42.64 | 42.94 | 323,929 | -2.95(-6.42%) |
Sep 19, 2008 | 48.16 | 52.45 | 43.82 | 45.89 | 0 | +2.32(+5.32%) |
Sep 18, 2008 | 42.76 | 44.09 | 42.62 | 43.57 | 151,194 | +0.88(+2.06%) |
Sep 17, 2008 | 43.37 | 43.73 | 42.69 | 42.69 | 117,316 | -1.47(-3.34%) |
Sep 16, 2008 | 44.49 | 44.49 | 43.43 | 44.16 | 106,493 | +0.24(+0.55%) |
Sep 15, 2008 | 43.99 | 44.72 | 43.74 | 43.92 | 209,817 | -0.80(-1.78%) |
Sep 12, 2008 | 44.33 | 44.72 | 44.19 | 44.72 | 84,246 | +0.15(+0.33%) |
Sep 11, 2008 | 43.70 | 44.57 | 43.65 | 44.57 | 311,339 | +0.59(+1.34%) |
Sep 10, 2008 | 43.97 | 44.19 | 43.93 | 43.98 | 162,542 | +0.06(+0.13%) |
Sep 09, 2008 | 44.56 | 44.78 | 43.91 | 43.92 | 53,273 | -0.34(-0.76%) |
Sep 08, 2008 | 44.73 | 44.95 | 43.83 | 44.26 | 316,623 | +0.90(+2.09%) |
Sep 05, 2008 | 42.73 | 43.43 | 42.69 | 43.35 | 0 | +0.45(+1.04%) |
Sep 04, 2008 | 43.44 | 43.60 | 42.89 | 42.91 | 193,805 | -0.72(-1.64%) |
Sep 03, 2008 | 43.68 | 43.79 | 43.46 | 43.62 | 118,567 | +0.07(+0.15%) |
Sep 02, 2008 | 43.91 | 44.15 | 43.56 | 43.56 | 27,841 | +0.37(+0.86%) |
Aug 29, 2008 | 43.46 | 43.72 | 43.16 | 43.19 | 39,816 | -0.43(-0.99%) |
Aug 28, 2008 | 43.55 | 43.65 | 43.24 | 43.62 | 44,815 | +0.36(+0.83%) |
Aug 27, 2008 | 43.01 | 43.34 | 42.99 | 43.26 | 16,542 | +0.15(+0.36%) |
Aug 26, 2008 | 43.37 | 43.38 | 42.95 | 43.11 | 29,086 | -0.18(-0.42%) |
Aug 25, 2008 | 43.56 | 43.77 | 43.16 | 43.29 | 48,740 | -0.61(-1.39%) |
Aug 22, 2008 | 43.71 | 43.95 | 43.58 | 43.90 | 50,227 | +0.49(+1.12%) |
Aug 21, 2008 | 43.16 | 43.44 | 43.01 | 43.41 | 164,362 | -0.20(-0.45%) |
Aug 20, 2008 | 43.82 | 43.82 | 43.27 | 43.61 | 102,677 | -0.08(-0.18%) |
Aug 19, 2008 | 44.62 | 44.62 | 43.60 | 43.69 | 306,658 | -0.40(-0.91%) |
Aug 18, 2008 | 44.43 | 44.62 | 44.00 | 44.09 | 28,182 | -0.41(-0.92%) |
Aug 15, 2008 | 44.58 | 44.67 | 44.20 | 44.50 | 0 | +0.31(+0.69%) |
Aug 14, 2008 | 43.88 | 44.55 | 43.77 | 44.19 | 40,554 | +0.12(+0.28%) |
Aug 13, 2008 | 44.32 | 44.32 | 43.78 | 44.07 | 72,543 | -0.20(-0.45%) |
Aug 12, 2008 | 44.57 | 44.57 | 44.16 | 44.27 | 50,816 | +0.10(+0.23%) |
Aug 11, 2008 | 43.74 | 44.48 | 43.74 | 44.16 | 33,836 | +0.25(+0.56%) |
Aug 08, 2008 | 42.92 | 44.03 | 42.87 | 43.92 | 51,989 | +1.04(+2.42%) |
Aug 07, 2008 | 43.41 | 43.41 | 42.80 | 42.88 | 119,151 | -0.58(-1.34%) |
Aug 06, 2008 | 43.18 | 43.52 | 43.01 | 43.46 | 53,988 | +0.23(+0.52%) |
Aug 05, 2008 | 42.71 | 43.32 | 42.69 | 43.24 | 47,024 | +0.93(+2.19%) |
Aug 04, 2008 | 41.95 | 42.51 | 41.87 | 42.31 | 65,679 | +0.41(+0.98%) |
Aug 01, 2008 | 41.72 | 42.09 | 41.71 | 41.90 | 97,461 | +0.07(+0.16%) |
Jul 31, 2008 | 42.17 | 42.30 | 41.80 | 41.84 | 28,297 | -0.56(-1.33%) |
Jul 30, 2008 | 42.35 | 42.70 | 42.10 | 42.40 | 44,329 | +0.23(+0.55%) |
Jul 29, 2008 | 42.16 | 42.19 | 41.54 | 42.16 | 55,684 | +0.80(+1.94%) |
Jul 28, 2008 | 41.57 | 41.73 | 41.31 | 41.36 | 24,777 | -0.38(-0.91%) |
Jul 25, 2008 | 41.81 | 41.95 | 41.70 | 41.74 | 77,027 | -0.06(-0.14%) |
Jul 24, 2008 | 42.27 | 42.46 | 41.76 | 41.80 | 29,748 | -0.56(-1.33%) |
Jul 23, 2008 | 41.96 | 42.40 | 41.86 | 42.36 | 62,372 | +0.56(+1.34%) |
Jul 22, 2008 | 41.46 | 41.84 | 41.08 | 41.80 | 43,623 | +0.86(+2.10%) |
Jul 21, 2008 | 41.35 | 41.35 | 40.81 | 40.94 | 42,802 | -0.25(-0.60%) |
Jul 18, 2008 | 41.23 | 41.23 | 40.95 | 41.19 | 38,120 | -0.12(-0.28%) |
Jul 17, 2008 | 41.14 | 41.38 | 40.82 | 41.30 | 72,777 | +0.06(+0.14%) |
Jul 16, 2008 | 40.54 | 41.25 | 40.53 | 41.25 | 51,270 | +0.60(+1.47%) |
Jul 15, 2008 | 39.81 | 40.91 | 39.81 | 40.65 | 62,160 | +0.12(+0.29%) |
Jul 14, 2008 | 40.59 | 40.95 | 40.36 | 40.53 | 57,817 | +0.06(+0.14%) |
Jul 11, 2008 | 40.23 | 40.57 | 40.16 | 40.47 | 44,311 | -0.16(-0.40%) |
Jul 10, 2008 | 40.59 | 40.81 | 40.32 | 40.63 | 44,504 | -0.09(-0.23%) |
Jul 09, 2008 | 40.95 | 41.23 | 40.73 | 40.73 | 30,059 | -0.29(-0.71%) |
Jul 08, 2008 | 40.51 | 41.04 | 40.33 | 41.02 | 70,581 | +0.72(+1.79%) |
Jul 07, 2008 | 40.73 | 40.73 | 40.08 | 40.30 | 71,786 | -0.13(-0.33%) |
Jul 04, 2008 | 40.24 | 40.57 | 40.21 | 40.43 | 20,888 | +0.00(+0.00%) |
Jul 03, 2008 | 40.24 | 40.57 | 40.21 | 40.43 | 20,888 | +0.20(+0.49%) |
Jul 02, 2008 | 40.54 | 40.55 | 40.23 | 40.23 | 40,799 | -0.13(-0.33%) |
Jul 01, 2008 | 40.07 | 40.40 | 39.85 | 40.36 | 91,650 | +0.03(+0.07%) |
Jun 30, 2008 | 40.29 | 40.73 | 39.73 | 40.33 | 122,036 | -0.02(-0.05%) |
Jun 27, 2008 | 40.79 | 40.91 | 40.31 | 40.35 | 43,640 | -0.63(-1.55%) |
Jun 26, 2008 | 41.42 | 41.54 | 40.95 | 40.99 | 15,838 | -0.88(-2.09%) |
Jun 25, 2008 | 41.68 | 42.15 | 41.55 | 41.87 | 23,191 | +0.28(+0.68%) |
Jun 24, 2008 | 41.50 | 41.84 | 41.37 | 41.58 | 58,093 | -0.04(-0.09%) |
Jun 23, 2008 | 42.01 | 42.01 | 41.57 | 41.62 | 29,866 | -0.26(-0.61%) |
Jun 20, 2008 | 42.06 | 42.21 | 41.74 | 41.87 | 22,200 | -0.57(-1.34%) |
Jun 19, 2008 | 42.38 | 42.54 | 42.22 | 42.44 | 27,511 | +0.14(+0.33%) |
Jun 18, 2008 | 42.68 | 42.68 | 42.24 | 42.30 | 60,373 | -0.48(-1.13%) |
Jun 17, 2008 | 43.24 | 43.24 | 42.78 | 42.78 | 33,021 | -0.13(-0.31%) |
Jun 16, 2008 | 43.27 | 43.27 | 42.67 | 42.92 | 18,203 | -0.39(-0.91%) |
Jun 13, 2008 | 43.20 | 43.32 | 43.03 | 43.31 | 15,441 | +0.08(+0.19%) |
Jun 12, 2008 | 43.26 | 43.51 | 43.11 | 43.23 | 35,774 | +0.18(+0.42%) |
Jun 11, 2008 | 43.41 | 43.41 | 43.00 | 43.05 | 42,694 | -0.42(-0.97%) |
Jun 10, 2008 | 43.49 | 43.64 | 42.83 | 43.47 | 22,575 | +0.42(+0.97%) |
Jun 09, 2008 | 43.07 | 43.27 | 42.82 | 43.05 | 22,150 | -0.06(-0.14%) |
Jun 06, 2008 | 43.79 | 43.82 | 43.06 | 43.11 | 20,079 | -1.09(-2.46%) |
Jun 05, 2008 | 43.97 | 44.24 | 43.89 | 44.20 | 26,927 | +0.26(+0.60%) |
Jun 04, 2008 | 43.65 | 44.08 | 43.65 | 43.94 | 166,665 | +0.18(+0.40%) |
Jun 03, 2008 | 43.98 | 44.05 | 43.60 | 43.76 | 33,810 | -0.18(-0.42%) |
Jun 02, 2008 | 44.36 | 44.36 | 43.68 | 43.95 | 86,682 | -0.35(-0.79%) |
May 30, 2008 | 44.32 | 44.34 | 44.17 | 44.30 | 24,903 | +0.06(+0.13%) |
May 29, 2008 | 43.71 | 44.41 | 43.71 | 44.24 | 15,534 | +0.41(+0.93%) |
May 28, 2008 | 44.14 | 44.14 | 43.69 | 43.83 | 48,310 | -0.20(-0.46%) |
May 27, 2008 | 43.81 | 44.10 | 43.77 | 44.03 | 20,390 | +0.12(+0.28%) |
May 26, 2008 | 44.02 | 44.02 | 43.83 | 43.91 | 0 | +0.00(+0.00%) |
May 23, 2008 | 44.02 | 44.02 | 43.83 | 43.91 | 35,257 | -0.20(-0.45%) |
May 22, 2008 | 43.89 | 44.19 | 43.89 | 44.11 | 64,805 | +0.21(+0.48%) |
May 21, 2008 | 44.51 | 44.51 | 43.78 | 43.89 | 71,851 | -0.47(-1.05%) |
May 20, 2008 | 44.75 | 44.75 | 44.27 | 44.36 | 15,409 | -0.44(-0.98%) |
May 19, 2008 | 44.67 | 45.03 | 44.67 | 44.80 | 10,857 | +0.04(+0.10%) |
May 16, 2008 | 44.86 | 44.86 | 44.57 | 44.76 | 17,459 | -0.01(-0.02%) |
May 15, 2008 | 44.39 | 44.76 | 44.25 | 44.76 | 19,515 | +0.47(+1.05%) |
May 14, 2008 | 44.33 | 44.54 | 44.29 | 44.30 | 20,368 | +0.15(+0.33%) |
May 13, 2008 | 44.15 | 44.17 | 43.95 | 44.15 | 47,885 | +0.15(+0.33%) |
May 12, 2008 | 43.69 | 44.00 | 43.67 | 44.00 | 28,118 | +0.35(+0.80%) |
May 09, 2008 | 43.46 | 43.72 | 43.46 | 43.65 | 23,254 | -0.23(-0.53%) |
May 08, 2008 | 44.06 | 44.06 | 43.76 | 43.89 | 18,664 | +0.05(+0.12%) |
May 07, 2008 | 44.52 | 44.52 | 43.80 | 43.84 | 16,089 | -0.56(-1.27%) |
May 06, 2008 | 44.13 | 44.49 | 44.00 | 44.40 | 24,599 | +0.15(+0.33%) |
May 05, 2008 | 44.18 | 44.32 | 44.11 | 44.25 | 36,717 | -0.08(-0.18%) |
May 02, 2008 | 44.65 | 44.65 | 44.27 | 44.33 | 76,865 | +0.01(+0.02%) |
May 01, 2008 | 44.02 | 44.45 | 44.02 | 44.32 | 624,776 | +0.28(+0.65%) |
Apr 30, 2008 | 44.49 | 44.69 | 44.04 | 44.04 | 45,639 | -0.15(-0.33%) |
Apr 29, 2008 | 44.30 | 44.32 | 44.01 | 44.19 | 17,049 | -0.07(-0.16%) |
Apr 28, 2008 | 44.42 | 44.46 | 44.22 | 44.26 | 21,062 | +0.13(+0.30%) |
Apr 25, 2008 | 44.42 | 44.42 | 43.89 | 44.13 | 590,601 | -0.27(-0.61%) |
Apr 24, 2008 | 44.40 | 44.59 | 44.09 | 44.40 | 26,956 | -0.04(-0.08%) |
Apr 23, 2008 | 44.49 | 44.57 | 44.11 | 44.43 | 21,562 | +0.26(+0.59%) |
Apr 22, 2008 | 44.59 | 44.59 | 44.03 | 44.17 | 27,404 | -0.50(-1.11%) |
Apr 21, 2008 | 44.45 | 44.71 | 44.36 | 44.67 | 40,375 | +0.10(+0.23%) |
Apr 18, 2008 | 44.89 | 44.89 | 44.42 | 44.57 | 41,670 | +0.24(+0.54%) |
Apr 17, 2008 | 44.37 | 44.44 | 44.18 | 44.32 | 26,418 | -0.21(-0.48%) |
Apr 16, 2008 | 44.31 | 44.54 | 44.23 | 44.54 | 21,710 | +0.46(+1.04%) |
Apr 15, 2008 | 44.08 | 44.14 | 43.84 | 44.08 | 36,463 | +0.11(+0.25%) |
Apr 14, 2008 | 44.03 | 44.06 | 43.91 | 43.97 | 18,662 | -0.04(-0.08%) |
Apr 11, 2008 | 43.71 | 44.27 | 43.71 | 44.00 | 40,151 | -0.42(-0.95%) |
Apr 10, 2008 | 44.10 | 44.64 | 44.10 | 44.43 | 19,712 | +0.17(+0.38%) |
Apr 09, 2008 | 44.76 | 44.76 | 44.20 | 44.26 | 19,047 | -0.47(-1.06%) |
Apr 08, 2008 | 44.69 | 44.78 | 44.60 | 44.73 | 337,927 | -0.21(-0.47%) |
Apr 07, 2008 | 45.34 | 45.34 | 44.90 | 44.94 | 48,921 | -0.02(-0.05%) |
Apr 04, 2008 | 44.86 | 45.17 | 44.82 | 44.97 | 20,007 | +0.09(+0.20%) |
Apr 03, 2008 | 44.65 | 44.94 | 44.60 | 44.88 | 46,591 | +0.06(+0.13%) |
Apr 02, 2008 | 45.30 | 45.30 | 44.76 | 44.82 | 34,121 | -0.26(-0.58%) |
Apr 01, 2008 | 44.98 | 45.08 | 44.23 | 45.08 | 119,357 | +0.88(+1.98%) |
Mar 31, 2008 | 44.29 | 44.48 | 44.11 | 44.21 | 24,255 | +0.15(+0.33%) |
Mar 28, 2008 | 44.34 | 44.43 | 44.06 | 44.06 | 13,703 | -0.18(-0.40%) |
Mar 27, 2008 | 44.59 | 44.62 | 44.23 | 44.24 | 15,758 | -0.09(-0.20%) |
Mar 26, 2008 | 44.49 | 44.51 | 44.29 | 44.32 | 14,388 | -0.30(-0.67%) |
Mar 25, 2008 | 45.13 | 45.13 | 44.38 | 44.62 | 40,014 | -0.10(-0.23%) |
Mar 24, 2008 | 44.44 | 44.82 | 44.44 | 44.73 | 29,325 | +0.56(+1.27%) |
Mar 21, 2008 | 43.67 | 44.21 | 43.51 | 44.16 | 45,495 | +0.00(+0.00%) |
Mar 20, 2008 | 43.67 | 44.21 | 43.51 | 44.16 | 45,495 | +0.76(+1.75%) |
Mar 19, 2008 | 43.98 | 44.21 | 43.40 | 43.41 | 39,191 | -0.23(-0.52%) |
Mar 18, 2008 | 43.14 | 43.66 | 42.82 | 43.63 | 47,139 | +1.16(+2.74%) |
Mar 17, 2008 | 41.88 | 42.76 | 41.88 | 42.47 | 67,695 | -0.38(-0.89%) |
Mar 14, 2008 | 43.73 | 43.73 | 42.56 | 42.85 | 81,946 | -0.60(-1.38%) |
Mar 13, 2008 | 43.11 | 43.59 | 42.34 | 43.45 | 48,784 | +0.02(+0.05%) |
Mar 12, 2008 | 43.41 | 43.86 | 43.41 | 43.43 | 40,562 | -0.07(-0.17%) |
Mar 11, 2008 | 44.04 | 44.04 | 42.46 | 43.50 | 30,362 | +0.79(+1.85%) |
Mar 10, 2008 | 42.84 | 43.13 | 42.70 | 42.71 | 89,056 | -0.27(-0.63%) |
Mar 07, 2008 | 43.05 | 43.35 | 42.81 | 42.98 | 17,787 | -0.32(-0.74%) |
Mar 06, 2008 | 43.83 | 43.83 | 43.30 | 43.30 | 31,106 | -0.60(-1.36%) |
Mar 05, 2008 | 43.84 | 44.10 | 43.57 | 43.90 | 58,439 | +0.28(+0.64%) |
Mar 04, 2008 | 43.14 | 43.62 | 43.14 | 43.62 | 54,676 | -0.05(-0.12%) |