Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 33.03 | 33.05 | 32.24 | 32.39 | 571,500 | +0.04(+0.11%) |
Apr 29, 2009 | 32.63 | 32.69 | 32.22 | 32.35 | 87,812 | +0.40(+1.26%) |
Apr 28, 2009 | 31.58 | 32.19 | 31.58 | 31.95 | 69,382 | +0.10(+0.30%) |
Apr 27, 2009 | 31.71 | 32.30 | 31.71 | 31.86 | 72,971 | -0.08(-0.25%) |
Apr 24, 2009 | 31.68 | 32.18 | 31.68 | 31.94 | 111,913 | +0.37(+1.19%) |
Apr 23, 2009 | 31.54 | 31.83 | 31.27 | 31.56 | 191,778 | -0.06(-0.19%) |
Apr 22, 2009 | 31.63 | 32.04 | 31.49 | 31.62 | 89,149 | -0.07(-0.23%) |
Apr 21, 2009 | 31.86 | 31.86 | 31.30 | 31.69 | 68,817 | +0.13(+0.42%) |
Apr 20, 2009 | 31.78 | 32.12 | 31.51 | 31.56 | 122,831 | -0.77(-2.38%) |
Apr 17, 2009 | 31.98 | 32.48 | 31.98 | 32.33 | 97,260 | +0.28(+0.86%) |
Apr 16, 2009 | 31.59 | 32.13 | 31.48 | 32.06 | 191,767 | +0.50(+1.59%) |
Apr 15, 2009 | 30.92 | 31.60 | 30.92 | 31.55 | 87,467 | +0.60(+1.95%) |
Apr 14, 2009 | 31.30 | 31.30 | 30.89 | 30.95 | 112,517 | -0.52(-1.66%) |
Apr 13, 2009 | 31.53 | 31.60 | 31.33 | 31.47 | 145,006 | -0.22(-0.70%) |
Apr 09, 2009 | 32.22 | 32.22 | 31.50 | 31.69 | 118,110 | +0.47(+1.51%) |
Apr 08, 2009 | 31.01 | 31.23 | 30.91 | 31.22 | 75,624 | +0.31(+1.00%) |
Apr 07, 2009 | 31.11 | 31.22 | 30.85 | 30.92 | 99,515 | -0.53(-1.68%) |
Apr 06, 2009 | 31.17 | 31.51 | 31.10 | 31.44 | 73,067 | -0.10(-0.30%) |
Apr 03, 2009 | 31.39 | 31.54 | 31.09 | 31.54 | 109,147 | +0.19(+0.61%) |
Apr 02, 2009 | 31.19 | 31.82 | 31.11 | 31.35 | 222,735 | +0.73(+2.37%) |
Apr 01, 2009 | 29.88 | 30.76 | 29.70 | 30.62 | 838,391 | +0.51(+1.71%) |
Mar 31, 2009 | 30.42 | 30.61 | 30.09 | 30.11 | 32,574 | -0.15(-0.49%) |
Mar 30, 2009 | 30.66 | 30.66 | 29.90 | 30.25 | 74,128 | -1.13(-3.60%) |
Mar 26, 2009 | 30.89 | 31.44 | 30.84 | 31.39 | 143,690 | +0.50(+1.62%) |
Mar 25, 2009 | 30.82 | 31.23 | 30.36 | 30.89 | 125,134 | +0.03(+0.09%) |
Mar 24, 2009 | 30.93 | 31.13 | 30.47 | 30.86 | 106,546 | -0.14(-0.45%) |
Mar 23, 2009 | 30.39 | 31.04 | 30.34 | 31.00 | 109,136 | +1.23(+4.15%) |
Mar 20, 2009 | 29.71 | 30.21 | 29.65 | 29.76 | 61,255 | -0.05(-0.17%) |
Mar 19, 2009 | 30.40 | 30.40 | 29.67 | 29.81 | 97,313 | -0.28(-0.93%) |
Mar 18, 2009 | 30.03 | 30.51 | 29.59 | 30.09 | 168,334 | +0.04(+0.12%) |
Mar 17, 2009 | 29.54 | 30.06 | 29.54 | 30.06 | 53,118 | +0.49(+1.66%) |
Mar 16, 2009 | 30.03 | 30.09 | 29.39 | 29.56 | 136,964 | +0.28(+0.95%) |
Mar 13, 2009 | 29.11 | 29.35 | 28.84 | 29.29 | 0 | +0.48(+1.66%) |
Mar 12, 2009 | 27.96 | 28.89 | 27.86 | 28.81 | 62,091 | +0.69(+2.46%) |
Mar 11, 2009 | 28.20 | 28.27 | 27.95 | 28.12 | 67,636 | +0.22(+0.79%) |
Mar 10, 2009 | 27.75 | 27.93 | 27.44 | 27.90 | 119,933 | +0.71(+2.59%) |
Mar 09, 2009 | 27.12 | 27.65 | 27.09 | 27.19 | 195,881 | -0.27(-0.99%) |
Mar 06, 2009 | 27.69 | 27.83 | 26.93 | 27.46 | 0 | +0.17(+0.62%) |
Mar 05, 2009 | 27.62 | 27.93 | 27.25 | 27.30 | 244,653 | -0.91(-3.23%) |
Mar 04, 2009 | 28.24 | 28.60 | 27.82 | 28.21 | 101,318 | +0.23(+0.81%) |
Mar 02, 2009 | 28.24 | 28.58 | 27.85 | 27.98 | 381,394 | -0.89(-3.08%) |
Feb 27, 2009 | 28.72 | 29.26 | 27.43 | 28.87 | 0 | -0.22(-0.76%) |
Feb 26, 2009 | 29.90 | 30.08 | 29.09 | 29.09 | 88,264 | -0.57(-1.91%) |
Feb 25, 2009 | 29.72 | 30.04 | 29.40 | 29.65 | 242,101 | -0.23(-0.79%) |
Feb 24, 2009 | 29.37 | 30.50 | 29.20 | 29.89 | 161,206 | +0.64(+2.18%) |
Feb 23, 2009 | 30.15 | 30.28 | 29.15 | 29.25 | 307,354 | -0.66(-2.21%) |
Feb 20, 2009 | 29.81 | 30.20 | 29.62 | 29.91 | 140,737 | -0.44(-1.45%) |
Feb 19, 2009 | 30.60 | 30.74 | 30.30 | 30.35 | 61,945 | +0.04(+0.12%) |
Feb 18, 2009 | 30.42 | 30.45 | 30.05 | 30.31 | 128,114 | -0.01(-0.04%) |
Feb 17, 2009 | 30.30 | 30.62 | 30.05 | 30.33 | 67,407 | -0.81(-2.59%) |
Feb 13, 2009 | 31.40 | 31.50 | 31.09 | 31.14 | 58,357 | -0.21(-0.68%) |
Feb 12, 2009 | 30.76 | 31.44 | 30.65 | 31.35 | 92,078 | +0.38(+1.23%) |
Feb 11, 2009 | 30.92 | 31.14 | 30.82 | 30.97 | 54,974 | +0.18(+0.57%) |
Feb 10, 2009 | 31.63 | 31.88 | 30.65 | 30.79 | 93,845 | -1.12(-3.50%) |
Feb 09, 2009 | 32.34 | 32.34 | 31.79 | 31.91 | 63,770 | -0.43(-1.34%) |
Feb 06, 2009 | 31.81 | 32.47 | 31.73 | 32.34 | 79,500 | +0.65(+2.06%) |
Feb 05, 2009 | 31.10 | 31.84 | 31.06 | 31.69 | 71,857 | +0.40(+1.29%) |
Feb 04, 2009 | 32.05 | 32.05 | 31.20 | 31.28 | 122,974 | -0.62(-1.93%) |
Feb 03, 2009 | 31.25 | 32.06 | 31.15 | 31.90 | 90,808 | +0.64(+2.04%) |
Feb 02, 2009 | 31.16 | 31.40 | 30.83 | 31.26 | 171,120 | -0.17(-0.54%) |
Jan 30, 2009 | 32.44 | 32.52 | 31.39 | 31.43 | 0 | -1.19(-3.63%) |
Jan 29, 2009 | 32.85 | 33.13 | 32.55 | 32.61 | 56,596 | -0.45(-1.35%) |
Jan 28, 2009 | 33.03 | 33.16 | 32.75 | 33.06 | 222,277 | +0.51(+1.58%) |
Jan 27, 2009 | 32.60 | 32.81 | 32.37 | 32.55 | 107,868 | +0.22(+0.68%) |
Jan 26, 2009 | 32.11 | 32.72 | 32.08 | 32.33 | 146,421 | +0.15(+0.46%) |
Jan 23, 2009 | 31.69 | 32.26 | 31.61 | 32.18 | 75,000 | -0.23(-0.73%) |
Jan 22, 2009 | 32.21 | 32.51 | 31.91 | 32.41 | 71,384 | -0.22(-0.66%) |
Jan 21, 2009 | 32.68 | 32.71 | 31.83 | 32.63 | 65,365 | +0.39(+1.19%) |
Jan 20, 2009 | 32.91 | 33.18 | 32.16 | 32.24 | 106,873 | -0.70(-2.13%) |
Jan 16, 2009 | 32.91 | 33.11 | 32.53 | 32.95 | 327,437 | +0.38(+1.16%) |
Jan 15, 2009 | 32.22 | 32.66 | 31.85 | 32.57 | 134,986 | +0.23(+0.73%) |
Jan 14, 2009 | 32.96 | 32.96 | 32.08 | 32.33 | 87,241 | -1.02(-3.06%) |
Jan 13, 2009 | 33.28 | 33.54 | 33.15 | 33.35 | 76,293 | +0.04(+0.13%) |
Jan 12, 2009 | 33.55 | 33.68 | 33.17 | 33.31 | 30,889 | -0.34(-1.00%) |
Jan 09, 2009 | 34.23 | 34.23 | 33.60 | 33.65 | 92,329 | -0.49(-1.44%) |
Jan 08, 2009 | 34.12 | 34.15 | 33.79 | 34.14 | 38,504 | -0.01(-0.02%) |
Jan 07, 2009 | 34.12 | 34.50 | 34.10 | 34.15 | 34,693 | -0.40(-1.17%) |
Jan 06, 2009 | 34.91 | 35.13 | 34.38 | 34.55 | 256,429 | -0.18(-0.51%) |
Jan 05, 2009 | 34.58 | 34.88 | 34.51 | 34.73 | 51,831 | -0.07(-0.21%) |
Jan 02, 2009 | 34.04 | 34.86 | 33.81 | 34.80 | 0 | +0.82(+2.40%) |
Jan 01, 2009 | 33.90 | 34.21 | 33.85 | 33.99 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 33.90 | 34.21 | 33.85 | 33.99 | 179,455 | +0.25(+0.75%) |
Dec 30, 2008 | 33.52 | 33.78 | 33.43 | 33.73 | 83,597 | +0.64(+1.92%) |
Dec 29, 2008 | 33.43 | 33.43 | 32.73 | 33.10 | 66,745 | -0.23(-0.68%) |
Dec 26, 2008 | 33.26 | 33.43 | 33.15 | 33.32 | 73,452 | +0.21(+0.62%) |
Dec 24, 2008 | 33.18 | 33.22 | 32.91 | 33.12 | 76,421 | +0.23(+0.71%) |
Dec 23, 2008 | 33.35 | 33.36 | 32.71 | 32.88 | 89,792 | -0.55(-1.65%) |
Dec 22, 2008 | 33.90 | 33.90 | 32.88 | 33.43 | 119,698 | -0.30(-0.89%) |
Dec 19, 2008 | 34.25 | 34.48 | 33.56 | 33.74 | 51,854 | -0.21(-0.63%) |
Dec 18, 2008 | 34.21 | 34.48 | 33.57 | 33.95 | 68,762 | -0.10(-0.28%) |
Dec 17, 2008 | 33.62 | 34.23 | 33.54 | 34.04 | 69,865 | +0.01(+0.04%) |
Dec 16, 2008 | 33.12 | 34.05 | 33.10 | 34.03 | 68,998 | +1.18(+3.60%) |
Dec 15, 2008 | 33.19 | 33.35 | 32.52 | 32.85 | 83,085 | -0.07(-0.22%) |
Dec 12, 2008 | 32.30 | 33.16 | 32.16 | 32.92 | 70,169 | -0.04(-0.13%) |
Dec 11, 2008 | 33.56 | 33.78 | 32.80 | 32.96 | 250,772 | -0.78(-2.31%) |
Dec 10, 2008 | 33.83 | 33.99 | 33.35 | 33.74 | 115,407 | +0.30(+0.91%) |
Dec 09, 2008 | 34.16 | 34.36 | 33.41 | 33.44 | 95,319 | -1.09(-3.17%) |
Dec 08, 2008 | 34.64 | 34.70 | 34.00 | 34.54 | 71,062 | +0.59(+1.73%) |
Dec 05, 2008 | 32.62 | 34.01 | 32.13 | 33.95 | 160,565 | +1.12(+3.42%) |
Dec 04, 2008 | 33.40 | 33.93 | 32.69 | 32.82 | 57,714 | -1.01(-2.97%) |
Dec 03, 2008 | 32.90 | 33.83 | 32.28 | 33.83 | 101,540 | +0.81(+2.45%) |
Dec 02, 2008 | 32.84 | 33.02 | 32.19 | 33.02 | 177,442 | +0.69(+2.13%) |
Dec 01, 2008 | 33.89 | 34.00 | 32.31 | 32.33 | 659,138 | -1.97(-5.74%) |
Nov 28, 2008 | 34.02 | 34.42 | 33.99 | 34.30 | 39,148 | +0.37(+1.08%) |
Nov 26, 2008 | 32.75 | 33.93 | 32.53 | 33.93 | 65,347 | +0.71(+2.14%) |
Nov 25, 2008 | 33.95 | 33.95 | 32.65 | 33.22 | 75,226 | +0.00(+0.00%) |
Nov 24, 2008 | 32.73 | 33.93 | 32.26 | 33.22 | 192,027 | +0.66(+2.03%) |
Nov 21, 2008 | 31.25 | 32.56 | 30.07 | 32.56 | 307,904 | +1.89(+6.18%) |
Nov 20, 2008 | 31.72 | 32.49 | 30.34 | 30.67 | 224,304 | -1.25(-3.91%) |
Nov 19, 2008 | 33.00 | 33.43 | 31.82 | 31.91 | 63,628 | -1.46(-4.36%) |
Nov 18, 2008 | 32.74 | 33.37 | 32.12 | 33.37 | 103,121 | +0.36(+1.10%) |
Nov 17, 2008 | 32.82 | 33.77 | 32.72 | 33.01 | 131,037 | -0.59(-1.76%) |
Nov 14, 2008 | 33.82 | 34.46 | 33.43 | 33.60 | 76,862 | -1.07(-3.09%) |
Nov 13, 2008 | 33.21 | 34.67 | 32.05 | 34.67 | 105,096 | +1.75(+5.31%) |
Nov 12, 2008 | 33.74 | 33.74 | 32.86 | 32.92 | 182,699 | -1.28(-3.74%) |
Nov 11, 2008 | 34.32 | 34.67 | 33.84 | 34.20 | 133,651 | -0.65(-1.88%) |
Nov 10, 2008 | 36.06 | 36.06 | 34.41 | 34.85 | 71,638 | -0.20(-0.57%) |
Nov 07, 2008 | 34.88 | 35.21 | 34.65 | 35.05 | 75,830 | +0.54(+1.57%) |
Nov 06, 2008 | 35.25 | 35.76 | 34.32 | 34.51 | 177,282 | -1.09(-3.07%) |
Nov 05, 2008 | 36.59 | 36.92 | 35.53 | 35.60 | 240,219 | -1.22(-3.31%) |
Nov 04, 2008 | 36.92 | 36.94 | 36.44 | 36.82 | 127,242 | +1.04(+2.89%) |
Nov 03, 2008 | 35.64 | 36.20 | 35.62 | 35.78 | 1,847,461 | +0.10(+0.29%) |
Oct 31, 2008 | 35.57 | 36.34 | 35.35 | 35.68 | 321,531 | -0.03(-0.08%) |
Oct 30, 2008 | 34.86 | 35.83 | 34.73 | 35.71 | 211,650 | +1.20(+3.49%) |
Oct 29, 2008 | 35.24 | 35.93 | 34.28 | 34.51 | 144,384 | -0.42(-1.20%) |
Oct 28, 2008 | 33.21 | 34.93 | 32.11 | 34.93 | 73,481 | +2.83(+8.81%) |
Oct 27, 2008 | 32.90 | 33.38 | 31.55 | 32.10 | 103,167 | -0.62(-1.91%) |
Oct 24, 2008 | 33.59 | 33.59 | 31.91 | 32.72 | 147,481 | -1.51(-4.42%) |
Oct 23, 2008 | 34.44 | 34.77 | 32.55 | 34.23 | 147,065 | +0.02(+0.07%) |
Oct 22, 2008 | 35.73 | 35.73 | 33.60 | 34.21 | 99,902 | -1.45(-4.06%) |
Oct 21, 2008 | 36.34 | 36.62 | 35.66 | 35.66 | 149,277 | -0.76(-2.10%) |
Oct 20, 2008 | 35.62 | 36.56 | 35.54 | 36.42 | 161,575 | +1.08(+3.05%) |
Oct 17, 2008 | 34.95 | 36.39 | 34.48 | 35.34 | 140,021 | +0.41(+1.18%) |
Oct 16, 2008 | 34.84 | 35.23 | 32.71 | 34.93 | 110,507 | +1.15(+3.39%) |
Oct 15, 2008 | 36.53 | 36.64 | 33.79 | 33.79 | 170,616 | -2.52(-6.94%) |
Oct 14, 2008 | 39.36 | 40.10 | 35.67 | 36.31 | 397,396 | -1.37(-3.64%) |
Oct 13, 2008 | 36.98 | 37.68 | 35.79 | 37.68 | 315,692 | +3.09(+8.94%) |
Oct 10, 2008 | 32.68 | 36.28 | 32.09 | 34.59 | 271,262 | -0.78(-2.20%) |
Oct 09, 2008 | 37.89 | 37.99 | 34.79 | 35.37 | 377,872 | -2.19(-5.83%) |
Oct 08, 2008 | 37.98 | 38.64 | 36.94 | 37.55 | 101,819 | -0.55(-1.45%) |
Oct 07, 2008 | 40.31 | 40.31 | 38.10 | 38.10 | 97,075 | -1.25(-3.17%) |
Oct 06, 2008 | 40.15 | 40.76 | 38.19 | 39.35 | 372,733 | -1.53(-3.75%) |
Oct 03, 2008 | 41.47 | 42.46 | 40.87 | 40.89 | 129,117 | -0.58(-1.40%) |
Oct 02, 2008 | 41.85 | 42.15 | 41.32 | 41.47 | 144,594 | -1.13(-2.66%) |
Oct 01, 2008 | 42.18 | 42.90 | 41.93 | 42.60 | 702,457 | +0.44(+1.06%) |
Sep 30, 2008 | 42.51 | 43.36 | 41.04 | 42.15 | 362,741 | +0.77(+1.87%) |
Sep 29, 2008 | 43.08 | 43.74 | 41.20 | 41.38 | 343,504 | -1.64(-3.81%) |
Sep 26, 2008 | 42.44 | 43.02 | 41.90 | 43.02 | 0 | -0.01(-0.02%) |
Sep 25, 2008 | 42.80 | 43.23 | 42.75 | 43.02 | 193,165 | +0.75(+1.77%) |
Sep 24, 2008 | 42.35 | 42.44 | 41.99 | 42.28 | 49,621 | -0.12(-0.29%) |
Sep 23, 2008 | 43.26 | 43.49 | 42.38 | 42.40 | 310,207 | -0.81(-1.87%) |
Sep 22, 2008 | 46.01 | 46.65 | 42.91 | 43.21 | 321,902 | -2.97(-6.42%) |
Sep 19, 2008 | 48.47 | 52.78 | 44.10 | 46.18 | 0 | +2.33(+5.32%) |
Sep 18, 2008 | 43.03 | 44.37 | 42.89 | 43.84 | 150,248 | +0.88(+2.06%) |
Sep 17, 2008 | 43.64 | 44.00 | 42.96 | 42.96 | 116,582 | -1.48(-3.34%) |
Sep 16, 2008 | 44.77 | 44.77 | 43.70 | 44.44 | 105,827 | +0.24(+0.55%) |
Sep 15, 2008 | 44.27 | 45.00 | 44.02 | 44.20 | 208,504 | -0.80(-1.78%) |
Sep 12, 2008 | 44.61 | 45.00 | 44.46 | 45.00 | 83,718 | +0.15(+0.33%) |
Sep 11, 2008 | 43.98 | 44.85 | 43.92 | 44.85 | 309,391 | +0.59(+1.34%) |
Sep 10, 2008 | 44.25 | 44.47 | 44.21 | 44.26 | 161,525 | +0.06(+0.13%) |
Sep 09, 2008 | 44.84 | 45.07 | 44.19 | 44.20 | 52,940 | -0.34(-0.76%) |
Sep 08, 2008 | 45.01 | 45.24 | 44.11 | 44.54 | 314,642 | +0.91(+2.09%) |
Sep 05, 2008 | 43.00 | 43.71 | 42.96 | 43.63 | 0 | +0.45(+1.04%) |
Sep 04, 2008 | 43.72 | 43.88 | 43.16 | 43.18 | 192,592 | -0.72(-1.64%) |
Sep 03, 2008 | 43.95 | 44.07 | 43.73 | 43.90 | 117,825 | +0.07(+0.15%) |
Sep 02, 2008 | 44.19 | 44.43 | 43.83 | 43.83 | 27,667 | +0.37(+0.86%) |
Aug 29, 2008 | 43.73 | 43.99 | 43.44 | 43.46 | 39,567 | -0.43(-0.99%) |
Aug 28, 2008 | 43.83 | 43.93 | 43.51 | 43.89 | 44,535 | +0.36(+0.83%) |
Aug 27, 2008 | 43.28 | 43.61 | 43.26 | 43.53 | 16,439 | +0.15(+0.36%) |
Aug 26, 2008 | 43.64 | 43.66 | 43.22 | 43.38 | 28,904 | -0.18(-0.42%) |
Aug 25, 2008 | 43.83 | 44.04 | 43.43 | 43.56 | 48,435 | -0.61(-1.39%) |
Aug 22, 2008 | 43.99 | 44.23 | 43.85 | 44.17 | 49,913 | +0.49(+1.12%) |
Aug 21, 2008 | 43.43 | 43.72 | 43.28 | 43.69 | 163,333 | -0.20(-0.45%) |
Aug 20, 2008 | 44.10 | 44.10 | 43.55 | 43.88 | 102,034 | -0.08(-0.18%) |
Aug 19, 2008 | 44.90 | 44.90 | 43.88 | 43.96 | 304,739 | -0.40(-0.91%) |
Aug 18, 2008 | 44.71 | 44.90 | 44.28 | 44.37 | 28,006 | -0.41(-0.92%) |
Aug 15, 2008 | 44.86 | 44.96 | 44.48 | 44.78 | 0 | +0.31(+0.69%) |
Aug 14, 2008 | 44.16 | 44.83 | 44.05 | 44.47 | 40,300 | +0.12(+0.28%) |
Aug 13, 2008 | 44.60 | 44.60 | 44.06 | 44.35 | 72,089 | -0.20(-0.45%) |
Aug 12, 2008 | 44.85 | 44.85 | 44.44 | 44.54 | 50,498 | +0.10(+0.23%) |
Aug 11, 2008 | 44.02 | 44.76 | 44.02 | 44.44 | 33,624 | +0.25(+0.57%) |
Aug 08, 2008 | 43.19 | 44.30 | 43.13 | 44.19 | 51,664 | +1.04(+2.42%) |
Aug 07, 2008 | 43.69 | 43.69 | 43.07 | 43.15 | 118,406 | -0.59(-1.34%) |
Aug 06, 2008 | 43.45 | 43.79 | 43.28 | 43.74 | 53,651 | +0.23(+0.52%) |
Aug 05, 2008 | 42.98 | 43.59 | 42.96 | 43.51 | 46,730 | +0.93(+2.19%) |
Aug 04, 2008 | 42.22 | 42.78 | 42.14 | 42.58 | 65,268 | +0.41(+0.98%) |
Aug 01, 2008 | 41.98 | 42.36 | 41.97 | 42.17 | 96,851 | +0.07(+0.16%) |
Jul 31, 2008 | 42.44 | 42.57 | 42.06 | 42.10 | 28,120 | -0.57(-1.33%) |
Jul 30, 2008 | 42.62 | 42.97 | 42.36 | 42.66 | 44,051 | +0.23(+0.55%) |
Jul 29, 2008 | 42.43 | 42.45 | 41.80 | 42.43 | 55,335 | +0.81(+1.94%) |
Jul 28, 2008 | 41.83 | 42.00 | 41.57 | 41.62 | 24,622 | -0.38(-0.91%) |
Jul 25, 2008 | 42.07 | 42.22 | 41.96 | 42.00 | 76,545 | -0.06(-0.14%) |
Jul 24, 2008 | 42.54 | 42.73 | 42.02 | 42.06 | 29,562 | -0.57(-1.33%) |
Jul 23, 2008 | 42.22 | 42.66 | 42.12 | 42.63 | 61,982 | +0.57(+1.34%) |
Jul 22, 2008 | 41.72 | 42.10 | 41.34 | 42.06 | 43,350 | +0.87(+2.10%) |
Jul 21, 2008 | 41.61 | 41.61 | 41.06 | 41.20 | 42,534 | -0.25(-0.60%) |
Jul 18, 2008 | 41.49 | 41.49 | 41.21 | 41.45 | 37,881 | -0.12(-0.28%) |
Jul 17, 2008 | 41.39 | 41.64 | 41.08 | 41.56 | 72,322 | +0.06(+0.14%) |
Jul 16, 2008 | 40.79 | 41.50 | 40.79 | 41.50 | 50,949 | +0.60(+1.47%) |
Jul 15, 2008 | 40.06 | 41.16 | 40.06 | 40.90 | 61,771 | +0.12(+0.29%) |
Jul 14, 2008 | 40.84 | 41.21 | 40.62 | 40.79 | 57,455 | +0.06(+0.14%) |
Jul 11, 2008 | 40.48 | 40.82 | 40.42 | 40.73 | 44,034 | -0.16(-0.39%) |
Jul 10, 2008 | 40.84 | 41.06 | 40.57 | 40.89 | 44,226 | -0.10(-0.23%) |
Jul 09, 2008 | 41.20 | 41.49 | 40.98 | 40.98 | 29,871 | -0.29(-0.71%) |
Jul 08, 2008 | 40.76 | 41.30 | 40.58 | 41.28 | 70,139 | +0.73(+1.79%) |
Jul 07, 2008 | 40.98 | 40.98 | 40.33 | 40.55 | 71,337 | -0.13(-0.32%) |
Jul 04, 2008 | 40.49 | 40.83 | 40.46 | 40.68 | 20,757 | +0.00(+0.00%) |
Jul 03, 2008 | 40.49 | 40.83 | 40.46 | 40.68 | 20,757 | +0.20(+0.49%) |
Jul 02, 2008 | 40.79 | 40.80 | 40.48 | 40.48 | 40,544 | -0.13(-0.33%) |
Jul 01, 2008 | 40.32 | 40.65 | 40.10 | 40.62 | 91,076 | +0.03(+0.07%) |
Jun 30, 2008 | 40.54 | 40.98 | 39.98 | 40.59 | 121,272 | -0.02(-0.05%) |
Jun 27, 2008 | 41.04 | 41.17 | 40.56 | 40.61 | 43,366 | -0.64(-1.55%) |
Jun 26, 2008 | 41.68 | 41.80 | 41.21 | 41.25 | 15,739 | -0.88(-2.09%) |
Jun 25, 2008 | 41.94 | 42.41 | 41.81 | 42.13 | 23,046 | +0.29(+0.68%) |
Jun 24, 2008 | 41.76 | 42.10 | 41.63 | 41.84 | 57,729 | -0.04(-0.09%) |
Jun 23, 2008 | 42.28 | 42.28 | 41.83 | 41.88 | 29,679 | -0.26(-0.61%) |
Jun 20, 2008 | 42.32 | 42.48 | 42.00 | 42.14 | 22,062 | -0.57(-1.34%) |
Jun 19, 2008 | 42.65 | 42.81 | 42.49 | 42.71 | 27,338 | +0.14(+0.33%) |
Jun 18, 2008 | 42.94 | 42.94 | 42.51 | 42.57 | 59,995 | -0.48(-1.13%) |
Jun 17, 2008 | 43.52 | 43.52 | 43.05 | 43.05 | 32,814 | -0.13(-0.31%) |
Jun 16, 2008 | 43.55 | 43.55 | 42.94 | 43.19 | 18,089 | -0.40(-0.91%) |
Jun 13, 2008 | 43.47 | 43.60 | 43.30 | 43.58 | 15,344 | +0.08(+0.19%) |
Jun 12, 2008 | 43.53 | 43.79 | 43.38 | 43.50 | 35,550 | +0.18(+0.42%) |
Jun 11, 2008 | 43.69 | 43.69 | 43.27 | 43.32 | 42,427 | -0.43(-0.97%) |
Jun 10, 2008 | 43.76 | 43.91 | 43.10 | 43.74 | 22,433 | +0.42(+0.97%) |
Jun 09, 2008 | 43.34 | 43.54 | 43.09 | 43.33 | 22,011 | -0.06(-0.14%) |
Jun 06, 2008 | 44.07 | 44.09 | 43.33 | 43.38 | 19,954 | -1.09(-2.46%) |
Jun 05, 2008 | 44.25 | 44.52 | 44.16 | 44.48 | 26,758 | +0.26(+0.60%) |
Jun 04, 2008 | 43.92 | 44.35 | 43.92 | 44.21 | 165,622 | +0.18(+0.40%) |
Jun 03, 2008 | 44.26 | 44.33 | 43.88 | 44.04 | 33,598 | -0.18(-0.42%) |
Jun 02, 2008 | 44.64 | 44.64 | 43.95 | 44.22 | 86,140 | -0.35(-0.79%) |
May 30, 2008 | 44.60 | 44.62 | 44.45 | 44.57 | 24,747 | +0.06(+0.13%) |
May 29, 2008 | 43.99 | 44.69 | 43.99 | 44.52 | 15,437 | +0.41(+0.93%) |
May 28, 2008 | 44.42 | 44.42 | 43.97 | 44.10 | 48,007 | -0.21(-0.46%) |
May 27, 2008 | 44.09 | 44.38 | 44.05 | 44.31 | 20,263 | +0.12(+0.28%) |
May 26, 2008 | 44.30 | 44.30 | 44.10 | 44.19 | 0 | +0.00(+0.00%) |
May 23, 2008 | 44.30 | 44.30 | 44.10 | 44.19 | 35,037 | -0.20(-0.45%) |
May 22, 2008 | 44.17 | 44.47 | 44.17 | 44.38 | 64,399 | +0.21(+0.48%) |
May 21, 2008 | 44.79 | 44.79 | 44.06 | 44.17 | 71,401 | -0.47(-1.05%) |
May 20, 2008 | 45.03 | 45.03 | 44.54 | 44.64 | 15,313 | -0.44(-0.98%) |
May 19, 2008 | 44.96 | 45.31 | 44.96 | 45.08 | 10,789 | +0.04(+0.10%) |
May 16, 2008 | 45.15 | 45.15 | 44.85 | 45.04 | 17,350 | -0.01(-0.02%) |
May 15, 2008 | 44.67 | 45.04 | 44.53 | 45.04 | 19,392 | +0.47(+1.05%) |
May 14, 2008 | 44.61 | 44.82 | 44.57 | 44.57 | 20,241 | +0.15(+0.33%) |
May 13, 2008 | 44.43 | 44.45 | 44.23 | 44.43 | 47,585 | +0.15(+0.33%) |
May 12, 2008 | 43.96 | 44.28 | 43.94 | 44.28 | 27,942 | +0.35(+0.80%) |
May 09, 2008 | 43.74 | 44.00 | 43.74 | 43.93 | 23,109 | -0.23(-0.53%) |
May 08, 2008 | 44.34 | 44.34 | 44.03 | 44.16 | 18,547 | +0.05(+0.12%) |
May 07, 2008 | 44.80 | 44.80 | 44.07 | 44.11 | 15,988 | -0.57(-1.27%) |
May 06, 2008 | 44.41 | 44.77 | 44.28 | 44.68 | 24,445 | +0.15(+0.33%) |
May 05, 2008 | 44.46 | 44.60 | 44.38 | 44.53 | 36,487 | -0.08(-0.18%) |
May 02, 2008 | 44.93 | 44.93 | 44.54 | 44.61 | 76,384 | +0.01(+0.02%) |