Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 35.56 | 35.83 | 34.93 | 35.14 | 841,873 | +0.03(+0.10%) |
Apr 29, 2009 | 34.77 | 35.52 | 34.69 | 35.10 | 1,015,142 | +0.72(+2.09%) |
Apr 28, 2009 | 34.21 | 34.75 | 34.10 | 34.39 | 582,063 | -0.11(-0.32%) |
Apr 27, 2009 | 34.37 | 34.93 | 34.27 | 34.50 | 930,528 | -0.14(-0.40%) |
Apr 24, 2009 | 34.42 | 34.91 | 34.23 | 34.63 | 1,109,915 | +0.56(+1.63%) |
Apr 23, 2009 | 33.99 | 34.13 | 33.51 | 34.08 | 938,156 | +0.17(+0.50%) |
Apr 22, 2009 | 33.78 | 34.55 | 33.68 | 33.91 | 890,412 | -0.10(-0.30%) |
Apr 21, 2009 | 33.33 | 34.03 | 33.33 | 34.01 | 1,230,518 | +0.47(+1.41%) |
Apr 20, 2009 | 34.11 | 34.12 | 33.45 | 33.54 | 648,911 | -1.07(-3.10%) |
Apr 17, 2009 | 34.74 | 34.78 | 34.30 | 34.61 | 590,965 | +0.09(+0.27%) |
Apr 16, 2009 | 34.08 | 34.67 | 33.83 | 34.51 | 574,084 | +0.67(+1.97%) |
Apr 15, 2009 | 33.53 | 33.86 | 33.37 | 33.85 | 834,442 | +0.18(+0.53%) |
Apr 14, 2009 | 33.86 | 34.12 | 33.60 | 33.67 | 668,010 | -0.48(-1.40%) |
Apr 13, 2009 | 34.10 | 34.35 | 33.74 | 34.15 | 703,497 | -0.03(-0.08%) |
Apr 09, 2009 | 33.97 | 34.30 | 33.79 | 34.17 | 937,345 | +0.92(+2.75%) |
Apr 08, 2009 | 33.01 | 33.39 | 32.81 | 33.26 | 709,318 | +0.51(+1.56%) |
Apr 07, 2009 | 33.11 | 33.15 | 32.69 | 32.75 | 3,282,550 | -0.74(-2.21%) |
Apr 06, 2009 | 33.50 | 33.58 | 33.01 | 33.49 | 750,787 | -0.32(-0.94%) |
Apr 03, 2009 | 33.62 | 33.80 | 33.27 | 33.80 | 668,128 | +0.30(+0.89%) |
Apr 02, 2009 | 33.22 | 34.00 | 33.12 | 33.51 | 572,291 | +1.00(+3.08%) |
Apr 01, 2009 | 31.79 | 32.62 | 31.61 | 32.50 | 1,393,065 | +0.55(+1.71%) |
Mar 31, 2009 | 32.21 | 32.74 | 31.96 | 31.96 | 1,608,006 | +0.07(+0.21%) |
Mar 30, 2009 | 32.05 | 32.14 | 31.50 | 31.89 | 1,409,513 | -1.47(-4.41%) |
Mar 26, 2009 | 32.81 | 33.39 | 32.74 | 33.36 | 1,344,784 | +0.87(+2.69%) |
Mar 25, 2009 | 32.59 | 33.00 | 31.71 | 32.49 | 1,230,336 | +0.00(+0.00%) |
Mar 24, 2009 | 32.78 | 32.96 | 32.42 | 32.49 | 877,912 | -0.44(-1.35%) |
Mar 23, 2009 | 32.12 | 32.97 | 32.08 | 32.93 | 773,586 | +1.80(+5.80%) |
Mar 20, 2009 | 31.75 | 31.88 | 30.96 | 31.13 | 836,761 | -0.40(-1.28%) |
Mar 19, 2009 | 32.14 | 32.19 | 31.47 | 31.53 | 1,149,291 | -0.17(-0.54%) |
Mar 18, 2009 | 31.25 | 32.16 | 30.92 | 31.70 | 1,630,956 | +0.34(+1.09%) |
Mar 17, 2009 | 30.55 | 31.36 | 30.38 | 31.36 | 655,045 | +0.93(+3.06%) |
Mar 16, 2009 | 30.97 | 31.17 | 30.41 | 30.43 | 1,245,427 | -0.24(-0.78%) |
Mar 13, 2009 | 30.70 | 30.70 | 30.18 | 30.67 | 0 | +0.19(+0.62%) |
Mar 12, 2009 | 29.50 | 30.54 | 29.19 | 30.48 | 1,063,009 | +1.03(+3.49%) |
Mar 11, 2009 | 29.55 | 29.81 | 29.24 | 29.45 | 2,672,153 | +0.21(+0.70%) |
Mar 10, 2009 | 28.19 | 29.27 | 28.19 | 29.25 | 1,143,334 | +1.47(+5.30%) |
Mar 09, 2009 | 27.93 | 28.58 | 27.67 | 27.77 | 1,171,417 | -0.36(-1.28%) |
Mar 06, 2009 | 28.42 | 28.75 | 27.55 | 28.13 | 0 | -0.14(-0.48%) |
Mar 05, 2009 | 28.79 | 29.03 | 28.18 | 28.27 | 956,201 | -0.98(-3.36%) |
Mar 04, 2009 | 29.01 | 29.70 | 28.82 | 29.25 | 1,123,710 | +0.68(+2.40%) |
Mar 02, 2009 | 29.18 | 29.45 | 28.48 | 28.57 | 2,771,671 | -1.17(-3.94%) |
Feb 27, 2009 | 29.82 | 30.34 | 29.62 | 29.74 | 0 | -0.37(-1.22%) |
Feb 26, 2009 | 31.09 | 31.17 | 30.11 | 30.11 | 811,650 | -0.64(-2.09%) |
Feb 25, 2009 | 30.94 | 31.34 | 30.44 | 30.75 | 1,384,127 | -0.36(-1.15%) |
Feb 24, 2009 | 30.42 | 31.30 | 30.27 | 31.11 | 958,125 | +0.90(+2.97%) |
Feb 23, 2009 | 31.53 | 31.60 | 30.14 | 30.21 | 1,088,499 | -1.11(-3.55%) |
Feb 20, 2009 | 31.02 | 31.68 | 30.84 | 31.32 | 1,159,788 | -0.21(-0.68%) |
Feb 19, 2009 | 32.09 | 32.20 | 31.45 | 31.54 | 736,769 | -0.25(-0.78%) |
Feb 18, 2009 | 32.03 | 32.10 | 31.46 | 31.79 | 696,819 | +0.01(+0.04%) |
Feb 17, 2009 | 32.01 | 32.20 | 31.68 | 31.77 | 1,383,365 | -1.25(-3.80%) |
Feb 13, 2009 | 33.15 | 33.43 | 32.91 | 33.03 | 722,242 | -0.15(-0.44%) |
Feb 12, 2009 | 32.51 | 33.23 | 32.23 | 33.17 | 1,311,316 | +0.21(+0.62%) |
Feb 11, 2009 | 33.02 | 33.20 | 32.60 | 32.97 | 1,375,108 | +0.08(+0.23%) |
Feb 10, 2009 | 33.90 | 34.20 | 32.69 | 32.89 | 1,187,477 | -1.26(-3.68%) |
Feb 09, 2009 | 34.13 | 34.38 | 33.87 | 34.15 | 784,176 | +0.01(+0.02%) |
Feb 06, 2009 | 33.43 | 34.28 | 33.35 | 34.14 | 1,490,969 | +0.74(+2.20%) |
Feb 05, 2009 | 32.49 | 33.59 | 32.42 | 33.40 | 1,425,965 | +0.67(+2.04%) |
Feb 04, 2009 | 32.96 | 33.45 | 32.68 | 32.74 | 1,851,257 | -0.11(-0.34%) |
Feb 03, 2009 | 32.35 | 32.97 | 32.01 | 32.85 | 811,929 | +0.66(+2.05%) |
Feb 02, 2009 | 31.79 | 32.41 | 31.71 | 32.19 | 809,042 | +0.04(+0.13%) |
Jan 30, 2009 | 32.91 | 33.06 | 32.02 | 32.15 | 0 | -0.70(-2.14%) |
Jan 29, 2009 | 33.32 | 33.39 | 32.80 | 32.85 | 873,882 | -0.80(-2.39%) |
Jan 28, 2009 | 33.32 | 33.93 | 33.24 | 33.65 | 1,053,613 | +0.86(+2.63%) |
Jan 27, 2009 | 32.62 | 32.95 | 32.44 | 32.79 | 777,704 | +0.33(+1.03%) |
Jan 26, 2009 | 32.35 | 33.00 | 32.13 | 32.45 | 1,254,754 | +0.24(+0.74%) |
Jan 23, 2009 | 31.43 | 32.58 | 31.34 | 32.21 | 1,777,888 | +0.13(+0.40%) |
Jan 22, 2009 | 31.90 | 32.50 | 31.54 | 32.09 | 1,609,323 | -0.36(-1.11%) |
Jan 21, 2009 | 31.79 | 32.50 | 31.31 | 32.44 | 1,678,316 | +1.14(+3.63%) |
Jan 20, 2009 | 32.64 | 32.70 | 31.26 | 31.31 | 1,386,928 | -1.46(-4.46%) |
Jan 16, 2009 | 32.91 | 32.99 | 32.11 | 32.77 | 1,356,970 | +0.32(+0.98%) |
Jan 15, 2009 | 32.11 | 32.68 | 31.46 | 32.45 | 1,150,220 | +0.27(+0.82%) |
Jan 14, 2009 | 32.68 | 32.74 | 31.97 | 32.19 | 955,089 | -0.98(-2.94%) |
Jan 13, 2009 | 33.03 | 33.40 | 32.83 | 33.16 | 932,222 | +0.09(+0.26%) |
Jan 12, 2009 | 33.75 | 33.75 | 32.88 | 33.08 | 1,810,987 | -0.67(-1.98%) |
Jan 09, 2009 | 34.51 | 34.52 | 33.66 | 33.74 | 929,326 | -0.73(-2.11%) |
Jan 08, 2009 | 34.10 | 34.47 | 33.84 | 34.47 | 792,781 | +0.10(+0.30%) |
Jan 07, 2009 | 34.65 | 34.86 | 34.15 | 34.37 | 1,107,394 | -0.89(-2.52%) |
Jan 06, 2009 | 35.21 | 35.55 | 34.91 | 35.26 | 1,323,189 | +0.34(+0.98%) |
Jan 05, 2009 | 34.69 | 35.18 | 34.45 | 34.92 | 1,274,597 | +0.09(+0.25%) |
Jan 02, 2009 | 33.78 | 34.96 | 33.62 | 34.83 | 0 | +1.04(+3.06%) |
Jan 01, 2009 | 33.33 | 33.96 | 33.27 | 33.80 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 33.33 | 33.96 | 33.27 | 33.80 | 1,174,683 | +0.45(+1.36%) |
Dec 30, 2008 | 32.85 | 33.36 | 32.69 | 33.34 | 1,557,222 | +0.80(+2.47%) |
Dec 29, 2008 | 32.76 | 32.80 | 32.12 | 32.54 | 1,442,730 | -0.16(-0.50%) |
Dec 26, 2008 | 32.73 | 32.76 | 32.50 | 32.70 | 708,879 | +0.16(+0.50%) |
Dec 24, 2008 | 32.50 | 32.63 | 32.37 | 32.54 | 492,494 | +0.12(+0.37%) |
Dec 23, 2008 | 32.83 | 33.07 | 32.30 | 32.42 | 1,329,409 | -0.32(-0.99%) |
Dec 22, 2008 | 33.28 | 33.33 | 32.13 | 32.74 | 1,766,939 | -0.73(-2.17%) |
Dec 19, 2008 | 33.56 | 34.00 | 33.24 | 33.47 | 1,693,618 | +0.18(+0.54%) |
Dec 18, 2008 | 33.87 | 34.05 | 32.97 | 33.29 | 1,030,269 | -0.50(-1.49%) |
Dec 17, 2008 | 33.57 | 34.23 | 33.42 | 33.80 | 1,257,949 | -0.10(-0.30%) |
Dec 16, 2008 | 32.82 | 33.99 | 32.81 | 33.90 | 1,191,027 | +1.35(+4.15%) |
Dec 15, 2008 | 33.00 | 33.00 | 32.13 | 32.55 | 1,241,593 | -0.18(-0.55%) |
Dec 12, 2008 | 31.85 | 32.91 | 31.72 | 32.73 | 1,176,487 | +0.09(+0.29%) |
Dec 11, 2008 | 33.12 | 33.72 | 32.43 | 32.63 | 724,920 | -0.73(-2.18%) |
Dec 10, 2008 | 33.39 | 33.79 | 32.96 | 33.36 | 3,009,262 | +0.30(+0.90%) |
Dec 09, 2008 | 33.20 | 34.03 | 32.90 | 33.06 | 1,600,415 | -0.59(-1.74%) |
Dec 08, 2008 | 33.38 | 34.01 | 33.13 | 33.65 | 1,891,653 | +1.10(+3.39%) |
Dec 05, 2008 | 31.15 | 32.69 | 30.49 | 32.55 | 1,020,703 | +0.98(+3.12%) |
Dec 04, 2008 | 31.92 | 32.52 | 31.03 | 31.56 | 1,046,155 | -0.90(-2.77%) |
Dec 03, 2008 | 31.47 | 32.49 | 30.92 | 32.46 | 1,073,958 | +0.76(+2.40%) |
Dec 02, 2008 | 31.26 | 31.72 | 30.71 | 31.70 | 1,601,428 | +0.85(+2.76%) |
Dec 01, 2008 | 32.58 | 32.62 | 30.75 | 30.85 | 1,531,989 | -2.67(-7.98%) |
Nov 28, 2008 | 33.00 | 33.52 | 32.96 | 33.52 | 594,708 | +0.08(+0.23%) |
Nov 26, 2008 | 31.61 | 33.45 | 31.32 | 33.45 | 2,724,956 | +1.27(+3.93%) |
Nov 25, 2008 | 32.50 | 32.57 | 31.38 | 32.18 | 1,205,572 | +0.26(+0.80%) |
Nov 24, 2008 | 30.79 | 32.50 | 30.55 | 31.92 | 1,856,142 | +1.54(+5.07%) |
Nov 21, 2008 | 29.15 | 30.38 | 28.14 | 30.38 | 2,643,846 | +1.76(+6.16%) |
Nov 20, 2008 | 29.99 | 30.92 | 28.36 | 28.62 | 1,952,827 | -1.71(-5.64%) |
Nov 19, 2008 | 32.16 | 32.52 | 30.33 | 30.33 | 1,332,351 | -1.86(-5.79%) |
Nov 18, 2008 | 31.73 | 32.44 | 31.02 | 32.20 | 1,126,600 | +0.25(+0.78%) |
Nov 17, 2008 | 32.42 | 33.02 | 31.89 | 31.95 | 975,084 | -0.66(-2.02%) |
Nov 14, 2008 | 33.46 | 34.42 | 32.61 | 32.61 | 753,610 | -1.70(-4.96%) |
Nov 13, 2008 | 32.44 | 34.34 | 30.78 | 34.31 | 1,738,091 | +2.10(+6.53%) |
Nov 12, 2008 | 33.05 | 33.31 | 32.15 | 32.20 | 861,445 | -1.63(-4.83%) |
Nov 11, 2008 | 34.21 | 34.56 | 33.36 | 33.84 | 895,333 | -0.97(-2.78%) |
Nov 10, 2008 | 35.69 | 35.99 | 34.30 | 34.81 | 998,423 | -0.51(-1.45%) |
Nov 07, 2008 | 34.51 | 35.32 | 34.35 | 35.32 | 914,036 | +1.18(+3.46%) |
Nov 06, 2008 | 35.39 | 35.88 | 34.10 | 34.14 | 848,275 | -1.83(-5.09%) |
Nov 05, 2008 | 37.43 | 37.64 | 35.85 | 35.97 | 827,531 | -1.88(-4.97%) |
Nov 04, 2008 | 37.50 | 37.88 | 36.96 | 37.85 | 1,170,227 | +1.37(+3.75%) |
Nov 03, 2008 | 36.70 | 36.94 | 36.14 | 36.48 | 983,477 | -0.22(-0.61%) |
Oct 31, 2008 | 36.17 | 37.20 | 35.64 | 36.70 | 840,836 | +0.56(+1.56%) |
Oct 30, 2008 | 36.23 | 36.35 | 35.12 | 36.14 | 950,435 | +1.43(+4.12%) |
Oct 29, 2008 | 34.99 | 36.35 | 34.53 | 34.71 | 1,081,640 | -0.15(-0.42%) |
Oct 28, 2008 | 32.68 | 34.90 | 31.54 | 34.86 | 1,075,794 | +3.28(+10.40%) |
Oct 27, 2008 | 32.26 | 33.25 | 31.50 | 31.57 | 1,303,108 | -1.23(-3.76%) |
Oct 24, 2008 | 31.22 | 33.45 | 31.22 | 32.81 | 958,061 | -1.14(-3.37%) |
Oct 23, 2008 | 34.21 | 34.63 | 32.15 | 33.95 | 1,086,099 | +0.04(+0.13%) |
Oct 22, 2008 | 35.22 | 35.34 | 33.03 | 33.91 | 905,622 | -2.06(-5.73%) |
Oct 21, 2008 | 36.78 | 37.20 | 35.93 | 35.97 | 579,679 | -1.24(-3.33%) |
Oct 20, 2008 | 36.19 | 37.21 | 35.62 | 37.21 | 961,691 | +1.60(+4.49%) |
Oct 17, 2008 | 34.89 | 37.14 | 34.63 | 35.61 | 850,746 | -0.07(-0.19%) |
Oct 16, 2008 | 34.56 | 35.68 | 32.64 | 35.68 | 1,116,336 | +1.63(+4.77%) |
Oct 15, 2008 | 37.06 | 37.07 | 34.04 | 34.05 | 729,699 | -3.80(-10.03%) |
Oct 14, 2008 | 41.96 | 41.96 | 36.84 | 37.85 | 3,491,372 | -0.71(-1.84%) |
Oct 13, 2008 | 36.56 | 38.62 | 35.41 | 38.56 | 1,364,011 | +4.11(+11.94%) |
Oct 10, 2008 | 32.60 | 42.77 | 32.10 | 34.45 | 3,068,669 | -1.06(-3.00%) |
Oct 09, 2008 | 37.48 | 38.17 | 34.95 | 35.51 | 1,935,949 | -1.53(-4.12%) |
Oct 08, 2008 | 36.36 | 38.52 | 36.29 | 37.04 | 1,432,200 | -0.45(-1.21%) |
Oct 07, 2008 | 40.07 | 40.13 | 37.34 | 37.49 | 2,349,561 | -2.06(-5.21%) |
Oct 06, 2008 | 39.72 | 40.20 | 37.53 | 39.55 | 1,730,564 | -1.70(-4.12%) |
Oct 03, 2008 | 42.36 | 43.20 | 41.13 | 41.25 | 3,294,519 | -0.45(-1.07%) |
Oct 02, 2008 | 43.57 | 43.59 | 41.59 | 41.70 | 547,461 | -2.18(-4.97%) |
Oct 01, 2008 | 44.07 | 44.27 | 43.36 | 43.88 | 722,046 | -0.78(-1.74%) |
Sep 30, 2008 | 44.48 | 44.66 | 43.11 | 44.66 | 718,117 | +1.54(+3.57%) |
Sep 29, 2008 | 45.51 | 45.53 | 42.40 | 43.12 | 916,834 | -3.19(-6.89%) |
Sep 26, 2008 | 46.10 | 46.40 | 45.45 | 46.31 | 0 | -0.21(-0.44%) |
Sep 25, 2008 | 46.78 | 46.93 | 45.87 | 46.52 | 596,875 | +0.67(+1.46%) |
Sep 24, 2008 | 47.04 | 47.04 | 45.22 | 45.85 | 1,008,317 | +0.14(+0.30%) |
Sep 23, 2008 | 46.43 | 47.01 | 45.71 | 45.71 | 621,804 | -0.69(-1.49%) |
Sep 22, 2008 | 47.86 | 48.72 | 46.37 | 46.40 | 468,202 | -1.45(-3.04%) |
Sep 19, 2008 | 50.90 | 52.61 | 45.24 | 47.86 | 0 | +1.23(+2.64%) |
Sep 18, 2008 | 45.79 | 46.93 | 44.25 | 46.63 | 1,125,880 | +1.55(+3.43%) |
Sep 17, 2008 | 46.69 | 46.79 | 44.69 | 45.08 | 1,728,022 | -2.15(-4.55%) |
Sep 16, 2008 | 45.83 | 47.41 | 45.73 | 47.23 | 1,384,922 | +0.35(+0.75%) |
Sep 15, 2008 | 46.11 | 48.09 | 46.10 | 46.87 | 1,384,080 | -1.80(-3.69%) |
Sep 12, 2008 | 48.01 | 48.67 | 47.78 | 48.67 | 548,768 | +0.39(+0.82%) |
Sep 11, 2008 | 47.10 | 48.31 | 46.84 | 48.28 | 674,179 | +0.80(+1.69%) |
Sep 10, 2008 | 47.37 | 47.86 | 47.09 | 47.47 | 631,871 | +0.58(+1.24%) |
Sep 09, 2008 | 48.52 | 48.53 | 46.85 | 46.89 | 714,622 | -1.58(-3.26%) |
Sep 08, 2008 | 49.38 | 49.95 | 47.80 | 48.47 | 608,483 | +0.51(+1.07%) |
Sep 05, 2008 | 47.76 | 48.10 | 47.10 | 47.96 | 0 | +0.02(+0.04%) |
Sep 04, 2008 | 48.90 | 49.06 | 47.83 | 47.94 | 1,312,124 | -1.40(-2.84%) |
Sep 03, 2008 | 49.74 | 49.79 | 49.00 | 49.35 | 562,840 | -0.56(-1.13%) |
Sep 02, 2008 | 50.86 | 51.02 | 49.68 | 49.91 | 852,812 | -0.49(-0.97%) |
Aug 29, 2008 | 50.93 | 50.97 | 50.33 | 50.40 | 412,777 | -0.73(-1.42%) |
Aug 28, 2008 | 50.97 | 51.17 | 50.84 | 51.13 | 557,088 | +0.47(+0.93%) |
Aug 27, 2008 | 50.41 | 50.84 | 50.25 | 50.66 | 703,455 | +0.38(+0.75%) |
Aug 26, 2008 | 50.11 | 50.45 | 50.00 | 50.28 | 383,730 | +0.09(+0.19%) |
Aug 25, 2008 | 50.76 | 50.88 | 50.05 | 50.19 | 615,189 | -0.93(-1.82%) |
Aug 22, 2008 | 50.97 | 51.14 | 50.78 | 51.12 | 298,826 | +0.50(+0.98%) |
Aug 21, 2008 | 50.36 | 50.73 | 50.07 | 50.62 | 412,964 | +0.12(+0.24%) |
Aug 20, 2008 | 50.47 | 50.62 | 50.14 | 50.50 | 311,113 | +0.27(+0.54%) |
Aug 19, 2008 | 50.43 | 50.43 | 50.04 | 50.23 | 315,667 | -0.53(-1.04%) |
Aug 18, 2008 | 51.25 | 51.43 | 50.34 | 50.76 | 353,250 | -0.27(-0.54%) |
Aug 15, 2008 | 51.19 | 51.32 | 50.90 | 51.03 | 0 | -0.07(-0.13%) |
Aug 14, 2008 | 50.39 | 51.30 | 50.39 | 51.10 | 486,848 | +0.21(+0.40%) |
Aug 13, 2008 | 50.67 | 51.13 | 50.37 | 50.90 | 602,477 | +0.17(+0.34%) |
Aug 12, 2008 | 50.98 | 51.01 | 50.60 | 50.72 | 401,259 | -0.22(-0.44%) |
Aug 11, 2008 | 50.75 | 51.24 | 50.58 | 50.95 | 378,691 | +0.24(+0.47%) |
Aug 08, 2008 | 49.84 | 50.78 | 49.61 | 50.71 | 415,933 | +0.87(+1.74%) |
Aug 07, 2008 | 50.23 | 50.37 | 49.74 | 49.84 | 343,133 | -0.63(-1.24%) |
Aug 06, 2008 | 49.83 | 50.55 | 49.83 | 50.47 | 527,259 | +0.47(+0.94%) |
Aug 05, 2008 | 49.25 | 50.00 | 49.03 | 50.00 | 398,882 | +1.21(+2.49%) |
Aug 04, 2008 | 49.34 | 49.36 | 48.71 | 48.78 | 358,426 | -0.58(-1.18%) |
Aug 01, 2008 | 49.90 | 49.96 | 49.16 | 49.36 | 584,702 | -0.44(-0.88%) |
Jul 31, 2008 | 49.99 | 50.49 | 49.77 | 49.80 | 660,447 | -0.52(-1.04%) |
Jul 30, 2008 | 49.83 | 50.34 | 49.68 | 50.32 | 440,467 | +0.80(+1.61%) |
Jul 29, 2008 | 49.53 | 49.56 | 48.85 | 49.53 | 558,120 | +0.68(+1.38%) |
Jul 28, 2008 | 49.68 | 49.68 | 48.64 | 48.85 | 365,979 | -0.52(-1.06%) |
Jul 25, 2008 | 49.40 | 49.46 | 49.09 | 49.37 | 435,256 | +0.33(+0.68%) |
Jul 24, 2008 | 50.20 | 50.20 | 48.93 | 49.04 | 650,675 | -0.95(-1.90%) |
Jul 23, 2008 | 50.08 | 50.25 | 49.78 | 49.99 | 780,922 | +0.09(+0.17%) |
Jul 22, 2008 | 49.45 | 49.91 | 49.26 | 49.90 | 706,854 | +0.22(+0.45%) |
Jul 21, 2008 | 49.77 | 49.77 | 49.34 | 49.68 | 497,539 | +0.16(+0.33%) |
Jul 18, 2008 | 49.75 | 49.75 | 49.24 | 49.52 | 579,277 | -0.12(-0.24%) |
Jul 17, 2008 | 49.50 | 49.83 | 49.18 | 49.64 | 1,204,683 | +0.24(+0.48%) |
Jul 16, 2008 | 48.58 | 49.43 | 48.29 | 49.40 | 668,411 | +0.86(+1.78%) |
Jul 15, 2008 | 48.38 | 49.23 | 47.84 | 48.53 | 967,068 | -0.38(-0.79%) |
Jul 14, 2008 | 49.41 | 49.79 | 48.69 | 48.92 | 863,661 | -0.20(-0.40%) |
Jul 11, 2008 | 49.12 | 49.69 | 48.42 | 49.12 | 616,359 | -0.36(-0.73%) |
Jul 10, 2008 | 48.89 | 49.59 | 48.68 | 49.48 | 612,731 | +0.55(+1.12%) |
Jul 09, 2008 | 50.12 | 50.19 | 48.92 | 48.93 | 559,021 | -1.03(-2.07%) |
Jul 08, 2008 | 49.43 | 49.98 | 48.83 | 49.96 | 1,297,781 | +0.56(+1.13%) |
Jul 07, 2008 | 49.73 | 50.18 | 48.83 | 49.41 | 476,763 | -0.10(-0.21%) |
Jul 04, 2008 | 49.85 | 49.97 | 49.06 | 49.51 | 254,842 | +0.00(+0.00%) |
Jul 03, 2008 | 49.85 | 49.97 | 49.06 | 49.51 | 254,842 | +0.00(+0.00%) |
Jul 02, 2008 | 51.10 | 51.14 | 49.44 | 49.51 | 289,088 | -1.38(-2.71%) |
Jul 01, 2008 | 50.12 | 50.89 | 49.87 | 50.89 | 502,268 | +0.26(+0.51%) |
Jun 30, 2008 | 50.71 | 51.16 | 50.60 | 50.63 | 340,576 | -0.14(-0.27%) |
Jun 27, 2008 | 50.94 | 51.02 | 50.40 | 50.77 | 401,479 | -0.04(-0.08%) |
Jun 26, 2008 | 51.73 | 51.73 | 50.81 | 50.81 | 453,218 | -1.46(-2.80%) |
Jun 25, 2008 | 51.99 | 52.69 | 51.99 | 52.27 | 668,492 | +0.31(+0.59%) |
Jun 24, 2008 | 52.22 | 52.43 | 51.71 | 51.96 | 288,065 | -0.52(-0.99%) |
Jun 23, 2008 | 52.67 | 52.67 | 52.36 | 52.49 | 307,219 | +0.11(+0.21%) |
Jun 20, 2008 | 53.09 | 53.09 | 52.18 | 52.37 | 308,548 | -0.97(-1.81%) |
Jun 19, 2008 | 52.99 | 53.59 | 52.77 | 53.34 | 460,430 | +0.27(+0.50%) |
Jun 18, 2008 | 53.30 | 53.41 | 52.89 | 53.08 | 433,288 | -0.43(-0.80%) |
Jun 17, 2008 | 53.97 | 53.97 | 53.48 | 53.50 | 242,653 | -0.18(-0.33%) |
Jun 16, 2008 | 53.21 | 53.83 | 53.21 | 53.68 | 188,204 | +0.12(+0.22%) |
Jun 13, 2008 | 52.90 | 53.61 | 52.90 | 53.56 | 210,610 | +0.84(+1.59%) |
Jun 12, 2008 | 52.79 | 53.16 | 52.39 | 52.73 | 275,730 | +0.13(+0.25%) |
Jun 11, 2008 | 53.38 | 53.46 | 52.51 | 52.59 | 390,367 | -0.79(-1.48%) |
Jun 10, 2008 | 53.44 | 53.73 | 53.23 | 53.38 | 271,085 | -0.32(-0.59%) |
Jun 09, 2008 | 53.70 | 53.82 | 53.11 | 53.70 | 344,236 | +0.15(+0.29%) |
Jun 06, 2008 | 54.54 | 54.80 | 53.55 | 53.55 | 365,891 | -1.39(-2.54%) |
Jun 05, 2008 | 54.12 | 55.03 | 54.03 | 54.94 | 190,454 | +1.03(+1.90%) |
Jun 04, 2008 | 53.57 | 54.30 | 53.57 | 53.91 | 527,250 | +0.09(+0.17%) |
Jun 03, 2008 | 54.18 | 54.39 | 53.43 | 53.82 | 402,519 | -0.16(-0.30%) |
Jun 02, 2008 | 54.35 | 54.37 | 53.65 | 53.98 | 479,206 | -0.41(-0.75%) |
May 30, 2008 | 54.35 | 54.61 | 54.28 | 54.39 | 273,468 | +0.29(+0.54%) |
May 29, 2008 | 53.92 | 54.46 | 53.85 | 54.10 | 276,856 | +0.19(+0.35%) |
May 28, 2008 | 53.75 | 53.95 | 53.44 | 53.91 | 302,806 | +0.40(+0.75%) |
May 27, 2008 | 53.14 | 53.57 | 53.02 | 53.51 | 354,757 | +0.45(+0.85%) |
May 26, 2008 | 53.38 | 53.39 | 52.84 | 53.06 | 0 | +0.00(+0.00%) |
May 23, 2008 | 53.38 | 53.39 | 52.84 | 53.06 | 359,438 | -0.50(-0.94%) |
May 22, 2008 | 53.42 | 53.76 | 53.39 | 53.56 | 982,958 | +0.09(+0.18%) |
May 21, 2008 | 54.48 | 54.60 | 53.33 | 53.47 | 453,892 | -0.90(-1.65%) |
May 20, 2008 | 54.54 | 54.54 | 54.09 | 54.37 | 338,979 | -0.34(-0.63%) |
May 19, 2008 | 54.92 | 55.34 | 54.52 | 54.71 | 243,137 | -0.13(-0.23%) |
May 16, 2008 | 54.84 | 54.89 | 54.37 | 54.84 | 518,392 | +0.23(+0.42%) |
May 15, 2008 | 54.02 | 54.68 | 53.95 | 54.61 | 470,793 | +0.66(+1.22%) |
May 14, 2008 | 54.01 | 54.53 | 53.91 | 53.95 | 316,629 | +0.09(+0.17%) |
May 13, 2008 | 53.91 | 53.96 | 53.46 | 53.86 | 375,419 | +0.13(+0.24%) |
May 12, 2008 | 53.26 | 53.79 | 53.03 | 53.73 | 312,663 | +0.49(+0.93%) |
May 09, 2008 | 53.04 | 53.36 | 52.95 | 53.24 | 186,369 | -0.20(-0.37%) |
May 08, 2008 | 53.32 | 53.63 | 53.16 | 53.44 | 191,312 | +0.30(+0.57%) |
May 07, 2008 | 54.01 | 54.09 | 53.06 | 53.13 | 233,399 | -0.78(-1.45%) |
May 06, 2008 | 53.26 | 54.03 | 53.15 | 53.91 | 270,685 | +0.45(+0.85%) |
May 05, 2008 | 53.47 | 53.73 | 53.32 | 53.46 | 303,072 | -0.08(-0.14%) |
May 02, 2008 | 53.95 | 53.97 | 53.22 | 53.54 | 260,544 | +0.12(+0.22%) |