Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 41.99 | 42.06 | 40.19 | 41.60 | 1,712,425 | -0.50(-1.20%) |
Apr 29, 2009 | 42.43 | 42.78 | 41.60 | 42.11 | 1,160,370 | +0.08(+0.18%) |
Apr 28, 2009 | 40.80 | 42.61 | 40.28 | 42.03 | 1,071,253 | +0.67(+1.61%) |
Apr 27, 2009 | 41.19 | 42.04 | 40.89 | 41.37 | 746,366 | -0.08(-0.19%) |
Apr 24, 2009 | 41.44 | 41.79 | 40.65 | 41.44 | 882,144 | +0.04(+0.10%) |
Apr 23, 2009 | 40.90 | 41.55 | 39.33 | 41.40 | 1,003,686 | +0.70(+1.72%) |
Apr 22, 2009 | 41.98 | 42.43 | 40.40 | 40.70 | 1,296,339 | -1.90(-4.46%) |
Apr 21, 2009 | 40.87 | 42.66 | 40.41 | 42.60 | 936,140 | +1.60(+3.90%) |
Apr 20, 2009 | 42.75 | 43.65 | 40.94 | 41.00 | 1,489,266 | -1.94(-4.52%) |
Apr 17, 2009 | 42.49 | 43.32 | 42.12 | 42.94 | 1,327,064 | +0.41(+0.96%) |
Apr 16, 2009 | 43.05 | 43.12 | 41.55 | 42.53 | 755,695 | -0.51(-1.19%) |
Apr 15, 2009 | 41.90 | 43.12 | 41.25 | 43.04 | 686,852 | +1.11(+2.65%) |
Apr 14, 2009 | 44.22 | 44.54 | 41.85 | 41.93 | 1,485,730 | -2.90(-6.47%) |
Apr 13, 2009 | 43.52 | 45.02 | 43.32 | 44.83 | 1,074,769 | +1.39(+3.19%) |
Apr 09, 2009 | 43.95 | 43.95 | 41.66 | 43.44 | 1,651,577 | +0.25(+0.57%) |
Apr 08, 2009 | 43.23 | 43.66 | 42.73 | 43.20 | 769,676 | +0.69(+1.63%) |
Apr 07, 2009 | 41.96 | 43.10 | 41.88 | 42.50 | 655,397 | +0.03(+0.08%) |
Apr 06, 2009 | 41.57 | 42.76 | 41.17 | 42.47 | 1,166,276 | +0.58(+1.39%) |
Apr 03, 2009 | 42.15 | 42.23 | 40.71 | 41.89 | 1,293,085 | -0.37(-0.87%) |
Apr 02, 2009 | 44.03 | 44.04 | 41.92 | 42.25 | 1,464,532 | -1.10(-2.54%) |
Apr 01, 2009 | 41.72 | 43.48 | 41.72 | 43.36 | 1,074,378 | +1.09(+2.57%) |
Mar 31, 2009 | 41.38 | 42.49 | 40.54 | 42.27 | 1,132,963 | +1.02(+2.47%) |
Mar 30, 2009 | 40.57 | 42.04 | 39.37 | 41.25 | 1,088,949 | -0.80(-1.89%) |
Mar 26, 2009 | 41.90 | 42.28 | 40.84 | 42.05 | 1,202,261 | +0.16(+0.39%) |
Mar 25, 2009 | 41.71 | 42.20 | 40.94 | 41.89 | 1,378,268 | +0.69(+1.68%) |
Mar 24, 2009 | 42.67 | 43.12 | 41.17 | 41.19 | 976,113 | -1.91(-4.42%) |
Mar 23, 2009 | 40.95 | 43.18 | 40.69 | 43.10 | 1,297,709 | +1.42(+3.41%) |
Mar 20, 2009 | 41.72 | 42.94 | 41.55 | 41.68 | 1,265,287 | -0.82(-1.93%) |
Mar 19, 2009 | 43.13 | 43.26 | 41.60 | 42.50 | 1,704,441 | -0.42(-0.97%) |
Mar 18, 2009 | 40.17 | 42.96 | 39.80 | 42.92 | 1,687,664 | +2.58(+6.39%) |
Mar 17, 2009 | 38.48 | 40.37 | 37.98 | 40.34 | 832,580 | +1.92(+4.98%) |
Mar 16, 2009 | 38.85 | 39.44 | 38.19 | 38.42 | 1,156,192 | +0.02(+0.04%) |
Mar 13, 2009 | 37.23 | 38.56 | 37.03 | 38.41 | 0 | +1.18(+3.17%) |
Mar 12, 2009 | 36.19 | 37.24 | 34.89 | 37.23 | 2,603,851 | +0.67(+1.82%) |
Mar 11, 2009 | 37.99 | 38.08 | 35.92 | 36.56 | 1,466,087 | -1.48(-3.89%) |
Mar 10, 2009 | 37.00 | 38.12 | 36.03 | 38.04 | 1,262,139 | +1.83(+5.05%) |
Mar 09, 2009 | 36.82 | 37.18 | 35.94 | 36.21 | 1,201,408 | -1.10(-2.96%) |
Mar 06, 2009 | 36.00 | 37.45 | 35.68 | 37.31 | 0 | +1.16(+3.22%) |
Mar 05, 2009 | 37.37 | 37.37 | 36.01 | 36.15 | 1,281,053 | -1.32(-3.51%) |
Mar 04, 2009 | 37.48 | 38.19 | 36.77 | 37.47 | 1,159,627 | -0.18(-0.48%) |
Mar 02, 2009 | 37.79 | 38.65 | 37.58 | 37.65 | 1,158,229 | -0.86(-2.22%) |
Feb 27, 2009 | 39.07 | 41.15 | 37.69 | 38.50 | 0 | +0.80(+2.11%) |
Feb 26, 2009 | 38.31 | 38.57 | 37.59 | 37.71 | 768,147 | -0.38(-0.99%) |
Feb 25, 2009 | 36.83 | 39.07 | 36.83 | 38.08 | 903,060 | -0.82(-2.11%) |
Feb 24, 2009 | 38.72 | 38.91 | 37.90 | 38.90 | 1,336,312 | +0.75(+1.97%) |
Feb 23, 2009 | 39.11 | 39.25 | 38.09 | 38.15 | 910,300 | -0.70(-1.80%) |
Feb 20, 2009 | 35.52 | 39.19 | 35.95 | 38.85 | 0 | +0.54(+1.41%) |
Feb 19, 2009 | 38.74 | 39.27 | 38.21 | 38.31 | 685,168 | -0.38(-0.99%) |
Feb 18, 2009 | 39.13 | 39.65 | 38.42 | 38.70 | 1,091,872 | -0.44(-1.11%) |
Feb 17, 2009 | 38.07 | 39.89 | 38.07 | 39.13 | 1,048,833 | -0.49(-1.23%) |
Feb 13, 2009 | 39.61 | 40.19 | 39.35 | 39.62 | 870,895 | -0.45(-1.13%) |
Feb 12, 2009 | 34.29 | 40.32 | 33.66 | 40.07 | 1,974,925 | +2.82(+7.57%) |
Feb 11, 2009 | 35.90 | 37.35 | 35.90 | 37.25 | 936,542 | +1.35(+3.76%) |
Feb 10, 2009 | 37.01 | 37.20 | 35.75 | 35.90 | 1,195,753 | -1.44(-3.85%) |
Feb 09, 2009 | 37.56 | 37.93 | 37.01 | 37.34 | 785,451 | -0.23(-0.61%) |
Feb 06, 2009 | 37.65 | 37.88 | 36.97 | 37.57 | 0 | -0.15(-0.41%) |
Feb 05, 2009 | 37.12 | 37.84 | 37.11 | 37.72 | 807,041 | +0.31(+0.82%) |
Feb 04, 2009 | 38.22 | 38.22 | 37.03 | 37.42 | 970,689 | -0.61(-1.60%) |
Feb 03, 2009 | 38.18 | 38.47 | 37.36 | 38.02 | 807,857 | +0.03(+0.07%) |
Feb 02, 2009 | 37.89 | 38.48 | 37.59 | 38.00 | 1,022,170 | -0.21(-0.56%) |
Jan 30, 2009 | 39.22 | 39.64 | 37.99 | 38.21 | 0 | -1.25(-3.16%) |
Jan 29, 2009 | 40.49 | 40.69 | 39.41 | 39.46 | 558,467 | -1.76(-4.27%) |
Jan 28, 2009 | 41.18 | 41.35 | 39.82 | 41.22 | 810,949 | +1.41(+3.54%) |
Jan 27, 2009 | 40.33 | 40.39 | 39.20 | 39.81 | 914,859 | -0.18(-0.45%) |
Jan 26, 2009 | 40.01 | 41.02 | 39.70 | 39.99 | 413,368 | -0.02(-0.04%) |
Jan 23, 2009 | 39.67 | 40.38 | 39.07 | 40.01 | 594,866 | -0.06(-0.15%) |
Jan 22, 2009 | 40.73 | 41.28 | 39.96 | 40.07 | 803,630 | -1.52(-3.66%) |
Jan 21, 2009 | 42.45 | 42.45 | 40.59 | 41.59 | 1,493,247 | -0.16(-0.39%) |
Jan 20, 2009 | 43.61 | 44.45 | 41.55 | 41.75 | 1,078,577 | -1.74(-4.01%) |
Jan 16, 2009 | 44.20 | 44.20 | 42.67 | 43.49 | 0 | +0.22(+0.51%) |
Jan 15, 2009 | 42.13 | 43.92 | 41.90 | 43.27 | 1,185,420 | +1.15(+2.72%) |
Jan 14, 2009 | 41.80 | 42.65 | 41.53 | 42.13 | 654,554 | -0.48(-1.12%) |
Jan 13, 2009 | 41.65 | 43.13 | 41.43 | 42.61 | 795,363 | +0.75(+1.80%) |
Jan 12, 2009 | 42.76 | 42.80 | 41.62 | 41.85 | 581,802 | -0.95(-2.22%) |
Jan 09, 2009 | 43.37 | 43.39 | 42.65 | 42.80 | 406,203 | -0.25(-0.58%) |
Jan 08, 2009 | 43.47 | 43.96 | 42.61 | 43.05 | 539,305 | -0.68(-1.54%) |
Jan 07, 2009 | 44.10 | 44.56 | 43.36 | 43.73 | 675,384 | -0.69(-1.56%) |
Jan 06, 2009 | 43.13 | 44.47 | 42.93 | 44.42 | 964,772 | +1.51(+3.53%) |
Jan 05, 2009 | 43.61 | 43.71 | 41.86 | 42.90 | 1,045,193 | -0.70(-1.61%) |
Jan 02, 2009 | 43.26 | 44.67 | 43.26 | 43.61 | 0 | -0.48(-1.09%) |
Jan 01, 2009 | 43.72 | 44.14 | 43.01 | 44.08 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 43.72 | 44.14 | 43.01 | 44.08 | 582,346 | +0.50(+1.16%) |
Dec 30, 2008 | 43.09 | 43.61 | 42.93 | 43.58 | 579,078 | +0.78(+1.82%) |
Dec 29, 2008 | 42.73 | 43.01 | 42.46 | 42.80 | 466,770 | +0.21(+0.48%) |
Dec 26, 2008 | 42.46 | 42.78 | 42.06 | 42.60 | 0 | +0.15(+0.34%) |
Dec 24, 2008 | 42.65 | 42.65 | 41.72 | 42.45 | 249,476 | -0.32(-0.76%) |
Dec 23, 2008 | 42.24 | 43.08 | 42.24 | 42.78 | 844,510 | +0.65(+1.54%) |
Dec 22, 2008 | 41.75 | 42.54 | 41.15 | 42.13 | 602,487 | +0.30(+0.72%) |
Dec 19, 2008 | 41.91 | 42.30 | 41.57 | 41.83 | 969,350 | +0.48(+1.16%) |
Dec 18, 2008 | 40.51 | 42.21 | 40.27 | 41.35 | 1,157,495 | +1.08(+2.68%) |
Dec 17, 2008 | 40.69 | 41.36 | 40.13 | 40.27 | 786,420 | -0.96(-2.32%) |
Dec 16, 2008 | 40.63 | 41.28 | 39.89 | 41.23 | 776,371 | +1.36(+3.41%) |
Dec 15, 2008 | 40.11 | 40.54 | 39.57 | 39.87 | 589,366 | -0.29(-0.72%) |
Dec 12, 2008 | 38.74 | 40.32 | 38.66 | 40.16 | 0 | +0.71(+1.80%) |
Dec 11, 2008 | 40.12 | 40.52 | 39.14 | 39.45 | 1,164,191 | -1.15(-2.82%) |
Dec 10, 2008 | 40.54 | 41.14 | 39.71 | 40.60 | 623,193 | +0.17(+0.42%) |
Dec 09, 2008 | 41.22 | 42.01 | 40.29 | 40.43 | 655,435 | -1.14(-2.74%) |
Dec 08, 2008 | 42.14 | 43.08 | 40.85 | 41.56 | 746,331 | -0.43(-1.02%) |
Dec 05, 2008 | 39.12 | 42.02 | 38.99 | 41.99 | 0 | +2.45(+6.18%) |
Dec 04, 2008 | 39.62 | 40.48 | 38.68 | 39.54 | 790,904 | -0.68(-1.70%) |
Dec 03, 2008 | 39.43 | 40.43 | 38.42 | 40.23 | 921,282 | +0.77(+1.95%) |
Dec 02, 2008 | 38.21 | 39.46 | 37.12 | 39.46 | 1,081,107 | +1.62(+4.29%) |
Dec 01, 2008 | 39.31 | 39.54 | 37.65 | 37.83 | 996,781 | -2.46(-6.11%) |
Nov 28, 2008 | 38.67 | 40.36 | 38.13 | 40.30 | 403,279 | +1.03(+2.61%) |
Nov 26, 2008 | 38.14 | 39.27 | 36.78 | 39.27 | 729,345 | +1.15(+3.01%) |
Nov 25, 2008 | 38.56 | 38.56 | 37.03 | 38.13 | 1,015,435 | +0.10(+0.27%) |
Nov 24, 2008 | 37.62 | 38.47 | 36.44 | 38.02 | 1,307,555 | +0.42(+1.11%) |
Nov 21, 2008 | 36.12 | 38.02 | 35.36 | 37.60 | 1,625,397 | +1.86(+5.22%) |
Nov 20, 2008 | 34.86 | 37.86 | 34.30 | 35.74 | 2,205,264 | +0.55(+1.55%) |
Nov 19, 2008 | 36.48 | 37.10 | 35.10 | 35.19 | 1,336,384 | -1.52(-4.15%) |
Nov 18, 2008 | 36.45 | 37.53 | 36.01 | 36.71 | 1,076,188 | +0.64(+1.78%) |
Nov 17, 2008 | 36.53 | 37.06 | 35.75 | 36.07 | 775,791 | -0.49(-1.33%) |
Nov 14, 2008 | 37.25 | 37.94 | 35.79 | 36.56 | 0 | -1.53(-4.02%) |
Nov 13, 2008 | 35.24 | 38.30 | 34.04 | 38.09 | 1,099,626 | +3.29(+9.46%) |
Nov 12, 2008 | 35.93 | 36.54 | 34.42 | 34.80 | 940,397 | -2.10(-5.70%) |
Nov 11, 2008 | 36.62 | 37.91 | 36.39 | 36.90 | 629,604 | -0.15(-0.39%) |
Nov 10, 2008 | 38.30 | 38.83 | 36.79 | 37.05 | 424,101 | -0.62(-1.66%) |
Nov 07, 2008 | 35.50 | 38.00 | 35.44 | 37.67 | 0 | +2.09(+5.86%) |
Nov 06, 2008 | 37.65 | 39.71 | 35.50 | 35.59 | 858,332 | -1.77(-4.74%) |
Nov 05, 2008 | 38.00 | 38.86 | 37.29 | 37.36 | 735,802 | -1.19(-3.08%) |
Nov 04, 2008 | 37.19 | 38.66 | 37.19 | 38.54 | 1,126,741 | +1.13(+3.02%) |
Nov 03, 2008 | 39.24 | 39.25 | 36.36 | 37.42 | 989,997 | -1.83(-4.66%) |
Oct 31, 2008 | 38.90 | 40.37 | 38.31 | 39.25 | 0 | +0.42(+1.08%) |
Oct 30, 2008 | 40.66 | 40.67 | 38.18 | 38.83 | 849,118 | -0.93(-2.34%) |
Oct 29, 2008 | 36.89 | 40.73 | 31.14 | 39.76 | 2,061,958 | +1.28(+3.33%) |
Oct 28, 2008 | 37.11 | 38.62 | 35.57 | 38.48 | 1,362,737 | +1.23(+3.31%) |
Oct 27, 2008 | 35.18 | 38.47 | 34.11 | 37.24 | 933,760 | +1.21(+3.35%) |
Oct 24, 2008 | 31.21 | 37.08 | 31.21 | 36.04 | 0 | +0.85(+2.41%) |
Oct 23, 2008 | 33.08 | 35.97 | 33.04 | 35.19 | 1,288,172 | +2.07(+6.25%) |
Oct 22, 2008 | 33.19 | 33.71 | 32.58 | 33.12 | 637,828 | -1.15(-3.34%) |
Oct 21, 2008 | 34.20 | 35.34 | 33.77 | 34.27 | 617,426 | -0.56(-1.60%) |
Oct 20, 2008 | 33.04 | 35.03 | 32.26 | 34.82 | 435,409 | +1.66(+5.00%) |
Oct 17, 2008 | 31.26 | 34.07 | 30.58 | 33.17 | 0 | +1.91(+6.10%) |
Oct 16, 2008 | 35.58 | 35.58 | 30.03 | 31.26 | 1,213,479 | -1.27(-3.89%) |
Oct 15, 2008 | 35.12 | 35.12 | 32.50 | 32.52 | 398,140 | -2.98(-8.40%) |
Oct 14, 2008 | 38.55 | 38.55 | 33.40 | 35.51 | 969,453 | -1.16(-3.17%) |
Oct 13, 2008 | 34.15 | 36.67 | 33.30 | 36.67 | 657,021 | +3.93(+12.01%) |
Oct 10, 2008 | 29.07 | 33.74 | 26.93 | 32.74 | 0 | +2.68(+8.90%) |
Oct 09, 2008 | 33.95 | 33.95 | 30.06 | 30.06 | 800,219 | -3.29(-9.87%) |
Oct 08, 2008 | 35.08 | 35.79 | 33.20 | 33.35 | 458,016 | -1.79(-5.09%) |
Oct 07, 2008 | 35.94 | 36.58 | 34.20 | 35.14 | 720,531 | -0.97(-2.68%) |
Oct 06, 2008 | 37.65 | 37.65 | 34.22 | 36.11 | 452,544 | -1.73(-4.56%) |
Oct 03, 2008 | 40.91 | 40.91 | 37.62 | 37.83 | 0 | -1.54(-3.91%) |
Oct 02, 2008 | 42.32 | 42.68 | 39.01 | 39.37 | 335,506 | -3.38(-7.90%) |
Oct 01, 2008 | 43.37 | 44.67 | 40.84 | 42.75 | 308,071 | -1.71(-3.85%) |
Sep 30, 2008 | 40.66 | 44.46 | 39.42 | 44.46 | 557,046 | +5.81(+15.04%) |
Sep 29, 2008 | 41.90 | 42.11 | 38.44 | 38.65 | 558,650 | -3.25(-7.75%) |
Sep 26, 2008 | 46.17 | 46.20 | 41.87 | 41.90 | 0 | -1.39(-3.22%) |
Sep 25, 2008 | 41.94 | 44.00 | 41.90 | 43.29 | 301,213 | +1.61(+3.86%) |
Sep 24, 2008 | 43.18 | 45.57 | 41.08 | 41.68 | 438,179 | -2.14(-4.88%) |
Sep 23, 2008 | 44.08 | 45.52 | 43.51 | 43.82 | 596,688 | +0.30(+0.69%) |
Sep 22, 2008 | 48.15 | 48.15 | 43.52 | 43.52 | 455,979 | -5.17(-10.62%) |
Sep 19, 2008 | 44.52 | 48.69 | 39.13 | 48.69 | 0 | +5.40(+12.48%) |
Sep 18, 2008 | 44.26 | 44.55 | 42.22 | 43.29 | 1,170,780 | -0.53(-1.21%) |
Sep 17, 2008 | 44.50 | 45.76 | 43.82 | 43.82 | 848,077 | -1.44(-3.17%) |
Sep 16, 2008 | 43.53 | 45.58 | 43.14 | 45.26 | 1,004,921 | +1.12(+2.54%) |
Sep 15, 2008 | 43.01 | 45.73 | 43.01 | 44.14 | 858,467 | +0.10(+0.23%) |
Sep 12, 2008 | 44.38 | 44.59 | 43.79 | 44.03 | 0 | -0.46(-1.04%) |
Sep 11, 2008 | 44.46 | 44.73 | 43.92 | 44.49 | 781,949 | -0.56(-1.25%) |
Sep 10, 2008 | 44.26 | 45.42 | 44.00 | 45.06 | 586,565 | +0.85(+1.91%) |
Sep 09, 2008 | 44.09 | 44.91 | 43.83 | 44.21 | 1,141,055 | -0.07(-0.15%) |
Sep 08, 2008 | 43.18 | 44.32 | 42.96 | 44.28 | 620,673 | +2.24(+5.33%) |
Sep 05, 2008 | 42.78 | 42.78 | 41.65 | 42.04 | 0 | -0.92(-2.15%) |
Sep 04, 2008 | 42.92 | 43.26 | 42.55 | 42.96 | 501,697 | -0.23(-0.53%) |
Sep 03, 2008 | 43.70 | 44.30 | 43.14 | 43.20 | 705,599 | -0.48(-1.10%) |
Sep 02, 2008 | 43.73 | 44.32 | 43.22 | 43.67 | 344,510 | +0.32(+0.73%) |
Aug 29, 2008 | 43.34 | 43.42 | 42.84 | 43.36 | 0 | -0.13(-0.30%) |
Aug 28, 2008 | 43.14 | 43.49 | 42.47 | 43.49 | 473,641 | +0.36(+0.83%) |
Aug 27, 2008 | 42.85 | 43.37 | 42.65 | 43.13 | 546,472 | +0.03(+0.08%) |
Aug 26, 2008 | 43.41 | 43.80 | 42.54 | 43.09 | 425,050 | -0.52(-1.20%) |
Aug 25, 2008 | 43.69 | 43.98 | 43.46 | 43.61 | 460,941 | -0.15(-0.35%) |
Aug 22, 2008 | 43.61 | 43.87 | 43.30 | 43.77 | 0 | +0.47(+1.09%) |
Aug 21, 2008 | 42.64 | 43.73 | 42.64 | 43.30 | 518,863 | -0.02(-0.04%) |
Aug 20, 2008 | 43.36 | 43.61 | 42.85 | 43.32 | 295,515 | -0.21(-0.47%) |
Aug 19, 2008 | 43.22 | 43.77 | 43.22 | 43.52 | 490,178 | +0.12(+0.28%) |
Aug 18, 2008 | 44.41 | 44.49 | 43.15 | 43.40 | 349,019 | -1.08(-2.42%) |
Aug 15, 2008 | 44.27 | 44.97 | 44.27 | 44.48 | 0 | +0.34(+0.77%) |
Aug 14, 2008 | 43.04 | 44.14 | 43.04 | 44.14 | 417,503 | +0.82(+1.89%) |
Aug 13, 2008 | 43.43 | 43.70 | 43.14 | 43.32 | 271,358 | -0.52(-1.19%) |
Aug 12, 2008 | 44.14 | 44.41 | 43.61 | 43.84 | 507,916 | -0.47(-1.06%) |
Aug 11, 2008 | 43.70 | 44.31 | 43.33 | 44.31 | 513,271 | +0.36(+0.82%) |
Aug 08, 2008 | 43.39 | 44.04 | 43.26 | 43.95 | 260,948 | +0.65(+1.50%) |
Aug 07, 2008 | 43.67 | 44.23 | 43.24 | 43.30 | 581,947 | -0.61(-1.38%) |
Aug 06, 2008 | 44.65 | 44.97 | 43.76 | 43.91 | 553,407 | -1.03(-2.28%) |
Aug 05, 2008 | 43.49 | 44.93 | 43.49 | 44.93 | 621,756 | +1.79(+4.14%) |
Aug 04, 2008 | 42.75 | 43.28 | 42.57 | 43.14 | 500,586 | +0.25(+0.58%) |
Aug 01, 2008 | 43.09 | 43.25 | 41.83 | 42.90 | 793,101 | -0.60(-1.38%) |
Jul 31, 2008 | 43.70 | 43.90 | 43.21 | 43.49 | 777,125 | -0.45(-1.03%) |
Jul 30, 2008 | 44.93 | 46.67 | 43.79 | 43.95 | 1,985,536 | +0.70(+1.62%) |
Jul 29, 2008 | 43.25 | 43.25 | 40.96 | 43.25 | 707,747 | +1.92(+4.63%) |
Jul 28, 2008 | 41.78 | 42.08 | 41.30 | 41.33 | 461,667 | -0.39(-0.94%) |
Jul 25, 2008 | 41.73 | 42.28 | 41.39 | 41.72 | 293,450 | -0.07(-0.16%) |
Jul 24, 2008 | 42.82 | 43.32 | 41.76 | 41.79 | 617,616 | -1.21(-2.82%) |
Jul 23, 2008 | 41.84 | 43.02 | 41.27 | 43.01 | 650,146 | +1.17(+2.80%) |
Jul 22, 2008 | 39.76 | 42.10 | 39.42 | 41.84 | 642,006 | +1.45(+3.60%) |
Jul 21, 2008 | 40.64 | 40.90 | 40.25 | 40.38 | 515,864 | -0.35(-0.86%) |
Jul 18, 2008 | 39.78 | 40.80 | 39.49 | 40.73 | 516,422 | +1.03(+2.58%) |
Jul 17, 2008 | 40.14 | 40.32 | 38.68 | 39.71 | 694,122 | -0.02(-0.04%) |
Jul 16, 2008 | 37.94 | 39.87 | 37.55 | 39.72 | 817,987 | +1.69(+4.45%) |
Jul 15, 2008 | 38.95 | 39.25 | 37.99 | 38.03 | 685,421 | -1.28(-3.26%) |
Jul 14, 2008 | 39.94 | 40.20 | 38.99 | 39.31 | 628,908 | -0.18(-0.45%) |
Jul 11, 2008 | 39.38 | 40.01 | 39.23 | 39.49 | 626,284 | -0.40(-1.01%) |
Jul 10, 2008 | 39.84 | 40.66 | 39.58 | 39.90 | 698,495 | +0.26(+0.65%) |
Jul 09, 2008 | 40.37 | 40.66 | 39.61 | 39.64 | 858,025 | -1.01(-2.48%) |
Jul 08, 2008 | 39.24 | 40.71 | 39.24 | 40.65 | 819,469 | +1.52(+3.89%) |
Jul 07, 2008 | 39.50 | 39.66 | 38.96 | 39.13 | 597,374 | -0.31(-0.78%) |
Jul 04, 2008 | 39.25 | 40.03 | 39.25 | 39.43 | 443,181 | +0.00(+0.00%) |
Jul 03, 2008 | 39.25 | 40.03 | 39.25 | 39.43 | 443,181 | +0.27(+0.70%) |
Jul 02, 2008 | 38.33 | 39.72 | 38.33 | 39.16 | 680,818 | +0.70(+1.82%) |
Jul 01, 2008 | 38.05 | 38.62 | 37.95 | 38.46 | 558,509 | +0.27(+0.69%) |
Jun 30, 2008 | 38.37 | 38.88 | 38.13 | 38.19 | 478,107 | -0.33(-0.87%) |
Jun 27, 2008 | 39.25 | 39.36 | 38.36 | 38.53 | 820,100 | -0.57(-1.46%) |
Jun 26, 2008 | 39.54 | 39.96 | 38.97 | 39.10 | 791,223 | -0.99(-2.47%) |
Jun 25, 2008 | 39.78 | 40.57 | 39.52 | 40.09 | 507,667 | +0.24(+0.60%) |
Jun 24, 2008 | 40.04 | 40.35 | 39.67 | 39.85 | 413,243 | -0.09(-0.24%) |
Jun 23, 2008 | 39.97 | 40.58 | 39.88 | 39.95 | 614,693 | -0.03(-0.06%) |
Jun 20, 2008 | 40.03 | 40.19 | 39.75 | 39.97 | 489,666 | -0.16(-0.40%) |
Jun 19, 2008 | 40.37 | 40.37 | 39.64 | 40.13 | 460,894 | -0.22(-0.55%) |
Jun 18, 2008 | 40.96 | 41.04 | 40.36 | 40.36 | 399,108 | -0.68(-1.67%) |
Jun 17, 2008 | 41.90 | 41.90 | 40.95 | 41.04 | 248,829 | -0.78(-1.86%) |
Jun 16, 2008 | 41.98 | 42.17 | 41.70 | 41.82 | 308,820 | -0.38(-0.91%) |
Jun 13, 2008 | 42.32 | 42.51 | 41.75 | 42.20 | 482,976 | +0.05(+0.12%) |
Jun 12, 2008 | 42.11 | 42.59 | 41.46 | 42.15 | 395,062 | +0.09(+0.20%) |
Jun 11, 2008 | 42.48 | 42.53 | 41.98 | 42.07 | 335,143 | -0.62(-1.46%) |
Jun 10, 2008 | 42.43 | 42.76 | 42.14 | 42.69 | 383,442 | -0.02(-0.04%) |
Jun 09, 2008 | 43.10 | 43.30 | 42.59 | 42.71 | 487,713 | -0.27(-0.64%) |
Jun 06, 2008 | 43.85 | 44.00 | 42.97 | 42.98 | 389,283 | -1.12(-2.54%) |
Jun 05, 2008 | 44.03 | 44.23 | 43.85 | 44.10 | 396,383 | +0.08(+0.17%) |
Jun 04, 2008 | 44.70 | 44.70 | 43.82 | 44.02 | 423,900 | -0.88(-1.96%) |
Jun 03, 2008 | 44.94 | 45.38 | 44.43 | 44.91 | 361,891 | +0.13(+0.29%) |
Jun 02, 2008 | 44.69 | 45.16 | 44.54 | 44.78 | 434,235 | +0.18(+0.40%) |
May 30, 2008 | 44.88 | 45.30 | 44.60 | 44.60 | 636,427 | -0.49(-1.08%) |
May 29, 2008 | 43.67 | 45.19 | 43.67 | 45.08 | 685,709 | +1.23(+2.81%) |
May 28, 2008 | 44.38 | 44.45 | 43.78 | 43.85 | 594,573 | -0.56(-1.25%) |
May 27, 2008 | 44.37 | 44.84 | 44.34 | 44.41 | 470,238 | -0.12(-0.27%) |
May 26, 2008 | 44.55 | 44.89 | 44.32 | 44.53 | 0 | +0.00(+0.00%) |
May 23, 2008 | 44.55 | 44.89 | 44.32 | 44.53 | 527,862 | -0.05(-0.12%) |
May 22, 2008 | 44.78 | 45.12 | 44.19 | 44.58 | 601,519 | -0.36(-0.80%) |
May 21, 2008 | 44.36 | 45.53 | 44.36 | 44.94 | 720,060 | +0.41(+0.92%) |
May 20, 2008 | 44.97 | 45.28 | 44.43 | 44.53 | 445,946 | -0.52(-1.16%) |
May 19, 2008 | 44.89 | 45.46 | 44.89 | 45.05 | 333,649 | +0.39(+0.88%) |
May 16, 2008 | 44.79 | 44.88 | 44.47 | 44.66 | 538,845 | -0.20(-0.44%) |
May 15, 2008 | 44.30 | 44.89 | 44.21 | 44.85 | 402,991 | +0.40(+0.90%) |
May 14, 2008 | 44.26 | 44.90 | 44.24 | 44.45 | 622,157 | +0.21(+0.48%) |
May 13, 2008 | 44.58 | 44.58 | 44.00 | 44.24 | 476,639 | -0.36(-0.81%) |
May 12, 2008 | 44.08 | 44.72 | 44.02 | 44.60 | 465,554 | +0.78(+1.78%) |
May 09, 2008 | 42.75 | 43.97 | 42.54 | 43.82 | 276,354 | +0.66(+1.53%) |
May 08, 2008 | 43.46 | 43.46 | 42.75 | 43.16 | 625,274 | +0.04(+0.10%) |
May 07, 2008 | 44.05 | 44.05 | 43.08 | 43.12 | 667,626 | -0.74(-1.70%) |
May 06, 2008 | 43.05 | 43.86 | 42.79 | 43.86 | 798,604 | +0.50(+1.16%) |
May 05, 2008 | 43.69 | 44.85 | 43.09 | 43.36 | 1,294,564 | -0.38(-0.86%) |
May 02, 2008 | 44.00 | 44.25 | 43.26 | 43.73 | 612,694 | -0.12(-0.27%) |