Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 26.49 | 26.52 | 25.95 | 26.03 | 931,517 | -0.06(-0.24%) |
Apr 29, 2009 | 25.77 | 26.33 | 25.72 | 26.09 | 1,327,867 | +0.63(+2.47%) |
Apr 28, 2009 | 25.27 | 25.79 | 25.22 | 25.46 | 711,199 | -0.12(-0.46%) |
Apr 27, 2009 | 25.57 | 25.92 | 25.44 | 25.58 | 901,449 | -0.31(-1.20%) |
Apr 24, 2009 | 25.73 | 26.11 | 25.59 | 25.89 | 986,765 | +0.42(+1.63%) |
Apr 23, 2009 | 25.27 | 25.53 | 24.93 | 25.47 | 1,475,804 | +0.24(+0.93%) |
Apr 22, 2009 | 25.12 | 25.82 | 25.10 | 25.24 | 1,449,206 | -0.18(-0.71%) |
Apr 21, 2009 | 24.60 | 25.46 | 24.48 | 25.42 | 1,294,658 | +0.62(+2.51%) |
Apr 20, 2009 | 25.65 | 25.73 | 24.78 | 24.80 | 711,032 | -1.41(-5.36%) |
Apr 17, 2009 | 26.13 | 26.42 | 25.87 | 26.20 | 1,014,474 | +0.21(+0.83%) |
Apr 16, 2009 | 25.90 | 26.19 | 25.41 | 25.99 | 699,454 | +0.35(+1.35%) |
Apr 15, 2009 | 25.05 | 25.71 | 24.96 | 25.64 | 1,005,360 | +0.46(+1.81%) |
Apr 14, 2009 | 25.62 | 25.79 | 25.14 | 25.18 | 823,157 | -0.66(-2.57%) |
Apr 13, 2009 | 25.50 | 26.08 | 25.30 | 25.85 | 1,524,307 | +0.14(+0.54%) |
Apr 09, 2009 | 25.29 | 25.72 | 25.16 | 25.71 | 1,220,106 | +1.24(+5.06%) |
Apr 08, 2009 | 24.44 | 24.58 | 24.17 | 24.47 | 640,263 | +0.22(+0.91%) |
Apr 07, 2009 | 24.39 | 24.59 | 24.25 | 24.25 | 807,516 | -0.68(-2.72%) |
Apr 06, 2009 | 24.89 | 25.00 | 24.55 | 24.93 | 847,790 | -0.21(-0.85%) |
Apr 03, 2009 | 24.84 | 25.14 | 24.57 | 25.14 | 710,993 | +0.37(+1.48%) |
Apr 02, 2009 | 24.84 | 25.13 | 24.65 | 24.78 | 989,129 | +0.73(+3.02%) |
Apr 01, 2009 | 23.27 | 24.21 | 23.19 | 24.05 | 816,011 | +0.60(+2.57%) |
Mar 31, 2009 | 23.54 | 23.99 | 23.33 | 23.45 | 735,916 | +0.20(+0.86%) |
Mar 30, 2009 | 23.75 | 23.79 | 23.04 | 23.25 | 910,750 | -1.55(-6.25%) |
Mar 26, 2009 | 24.62 | 24.83 | 24.24 | 24.80 | 1,635,777 | +0.48(+1.96%) |
Mar 25, 2009 | 24.26 | 24.73 | 23.54 | 24.32 | 1,743,668 | +0.06(+0.23%) |
Mar 24, 2009 | 24.57 | 24.92 | 24.24 | 24.26 | 1,130,910 | -0.58(-2.34%) |
Mar 23, 2009 | 24.00 | 24.88 | 23.97 | 24.84 | 1,070,704 | +1.84(+8.01%) |
Mar 20, 2009 | 23.74 | 23.77 | 22.95 | 23.00 | 874,885 | -0.60(-2.54%) |
Mar 19, 2009 | 24.45 | 24.46 | 23.53 | 23.60 | 1,415,671 | -0.45(-1.86%) |
Mar 18, 2009 | 23.22 | 24.32 | 22.90 | 24.05 | 2,107,559 | +0.74(+3.18%) |
Mar 17, 2009 | 22.63 | 23.32 | 22.32 | 23.31 | 1,332,715 | +0.77(+3.41%) |
Mar 16, 2009 | 22.94 | 23.32 | 22.53 | 22.54 | 995,964 | -0.07(-0.31%) |
Mar 13, 2009 | 22.68 | 22.75 | 22.13 | 22.61 | 0 | +0.24(+1.08%) |
Mar 12, 2009 | 21.42 | 22.46 | 21.20 | 22.37 | 1,042,853 | +1.05(+4.90%) |
Mar 11, 2009 | 21.61 | 21.80 | 21.08 | 21.32 | 978,464 | +0.05(+0.23%) |
Mar 10, 2009 | 20.33 | 21.33 | 20.30 | 21.27 | 1,538,846 | +1.36(+6.82%) |
Mar 09, 2009 | 19.64 | 20.41 | 19.64 | 19.91 | 1,195,383 | -0.08(-0.38%) |
Mar 06, 2009 | 20.16 | 20.50 | 19.41 | 19.99 | 0 | +0.07(+0.35%) |
Mar 05, 2009 | 20.45 | 20.58 | 19.86 | 19.92 | 816,355 | -0.96(-4.61%) |
Mar 04, 2009 | 20.93 | 21.28 | 20.52 | 20.88 | 1,711,378 | +0.14(+0.67%) |
Mar 02, 2009 | 21.35 | 21.51 | 20.68 | 20.75 | 2,731,323 | -1.16(-5.28%) |
Feb 27, 2009 | 22.06 | 22.48 | 21.89 | 21.90 | 0 | -0.65(-2.89%) |
Feb 26, 2009 | 23.29 | 23.49 | 22.55 | 22.55 | 1,057,018 | -0.35(-1.51%) |
Feb 25, 2009 | 22.85 | 23.42 | 22.40 | 22.90 | 1,504,413 | -0.14(-0.60%) |
Feb 24, 2009 | 22.14 | 23.13 | 22.01 | 23.04 | 1,349,512 | +1.03(+4.69%) |
Feb 23, 2009 | 23.05 | 23.15 | 21.96 | 22.00 | 1,174,504 | -0.73(-3.23%) |
Feb 20, 2009 | 22.66 | 23.06 | 22.12 | 22.74 | 1,464,498 | -0.39(-1.71%) |
Feb 19, 2009 | 23.67 | 23.77 | 23.04 | 23.13 | 905,009 | -0.26(-1.12%) |
Feb 18, 2009 | 23.74 | 23.79 | 23.22 | 23.40 | 809,934 | -0.15(-0.65%) |
Feb 17, 2009 | 23.92 | 24.10 | 23.55 | 23.55 | 1,482,803 | -1.32(-5.32%) |
Feb 13, 2009 | 25.12 | 25.34 | 24.84 | 24.87 | 1,708,747 | -0.32(-1.26%) |
Feb 12, 2009 | 24.87 | 25.26 | 24.34 | 25.19 | 1,880,627 | -0.07(-0.27%) |
Feb 11, 2009 | 25.20 | 25.41 | 24.84 | 25.26 | 1,410,290 | +0.27(+1.08%) |
Feb 10, 2009 | 26.26 | 26.42 | 24.84 | 24.99 | 883,253 | -1.48(-5.60%) |
Feb 09, 2009 | 26.42 | 26.69 | 26.24 | 26.47 | 1,069,036 | +0.10(+0.39%) |
Feb 06, 2009 | 25.65 | 26.49 | 25.61 | 26.37 | 1,155,160 | +0.83(+3.25%) |
Feb 05, 2009 | 25.05 | 25.79 | 24.78 | 25.54 | 1,440,819 | +0.33(+1.32%) |
Feb 04, 2009 | 25.63 | 25.90 | 25.16 | 25.20 | 1,039,644 | -0.22(-0.87%) |
Feb 03, 2009 | 25.45 | 25.63 | 25.11 | 25.43 | 963,095 | +0.20(+0.80%) |
Feb 02, 2009 | 24.91 | 25.39 | 24.83 | 25.23 | 981,043 | -0.11(-0.44%) |
Jan 30, 2009 | 26.04 | 26.16 | 25.13 | 25.34 | 0 | -0.56(-2.17%) |
Jan 29, 2009 | 26.56 | 26.56 | 25.86 | 25.90 | 1,089,821 | -1.07(-3.95%) |
Jan 28, 2009 | 26.62 | 27.10 | 26.46 | 26.96 | 1,424,698 | +1.01(+3.90%) |
Jan 27, 2009 | 25.81 | 26.13 | 25.57 | 25.95 | 1,311,750 | +0.30(+1.16%) |
Jan 26, 2009 | 25.73 | 26.26 | 25.37 | 25.65 | 1,655,118 | +0.10(+0.41%) |
Jan 23, 2009 | 24.71 | 25.72 | 24.63 | 25.55 | 2,273,891 | +0.19(+0.76%) |
Jan 22, 2009 | 25.47 | 25.82 | 24.84 | 25.36 | 3,425,882 | -0.52(-2.01%) |
Jan 21, 2009 | 25.13 | 25.93 | 24.62 | 25.88 | 1,449,388 | +1.18(+4.79%) |
Jan 20, 2009 | 25.94 | 25.98 | 24.66 | 24.69 | 1,702,385 | -1.49(-5.69%) |
Jan 16, 2009 | 26.65 | 26.71 | 25.56 | 26.18 | 1,458,864 | +0.07(+0.27%) |
Jan 15, 2009 | 26.24 | 26.47 | 25.25 | 26.11 | 1,376,467 | -0.12(-0.45%) |
Jan 14, 2009 | 26.77 | 26.77 | 26.04 | 26.23 | 1,370,025 | -1.00(-3.69%) |
Jan 13, 2009 | 27.05 | 27.38 | 26.92 | 27.23 | 1,153,380 | +0.10(+0.36%) |
Jan 12, 2009 | 27.82 | 27.88 | 26.96 | 27.14 | 2,604,027 | -0.78(-2.78%) |
Jan 09, 2009 | 28.65 | 28.69 | 27.85 | 27.91 | 1,339,280 | -0.62(-2.18%) |
Jan 08, 2009 | 28.22 | 28.55 | 28.18 | 28.54 | 1,032,965 | +0.12(+0.41%) |
Jan 07, 2009 | 28.99 | 28.99 | 28.27 | 28.42 | 1,277,335 | -0.95(-3.25%) |
Jan 06, 2009 | 29.48 | 29.71 | 29.15 | 29.37 | 1,736,278 | +0.24(+0.81%) |
Jan 05, 2009 | 29.23 | 29.50 | 28.94 | 29.14 | 1,654,416 | -0.15(-0.52%) |
Jan 02, 2009 | 28.65 | 29.50 | 28.36 | 29.29 | 0 | +0.79(+2.77%) |
Jan 01, 2009 | 28.08 | 28.76 | 28.02 | 28.50 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 28.08 | 28.76 | 28.02 | 28.50 | 1,658,277 | +0.42(+1.48%) |
Dec 30, 2008 | 27.57 | 28.09 | 27.41 | 28.09 | 2,342,262 | +0.73(+2.68%) |
Dec 29, 2008 | 27.48 | 27.52 | 26.93 | 27.35 | 1,614,626 | -0.07(-0.25%) |
Dec 26, 2008 | 27.45 | 27.46 | 27.19 | 27.42 | 836,508 | +0.19(+0.69%) |
Dec 24, 2008 | 27.07 | 27.29 | 26.96 | 27.23 | 613,156 | +0.16(+0.59%) |
Dec 23, 2008 | 27.59 | 27.62 | 26.93 | 27.07 | 1,799,407 | -0.19(-0.71%) |
Dec 22, 2008 | 27.97 | 27.97 | 26.83 | 27.27 | 2,861,466 | -0.79(-2.81%) |
Dec 19, 2008 | 28.35 | 28.75 | 27.98 | 28.06 | 1,778,161 | +0.02(+0.07%) |
Dec 18, 2008 | 29.01 | 29.04 | 27.83 | 28.04 | 1,555,281 | -0.79(-2.74%) |
Dec 17, 2008 | 28.85 | 29.37 | 28.55 | 28.83 | 1,943,864 | -0.36(-1.23%) |
Dec 16, 2008 | 27.92 | 29.23 | 27.86 | 29.19 | 1,704,172 | +1.58(+5.73%) |
Dec 15, 2008 | 28.33 | 28.33 | 27.22 | 27.61 | 1,637,531 | -0.47(-1.66%) |
Dec 12, 2008 | 27.01 | 28.19 | 26.92 | 28.07 | 1,903,397 | +0.28(+1.02%) |
Dec 11, 2008 | 28.45 | 28.77 | 27.56 | 27.79 | 2,948,380 | -0.86(-3.00%) |
Dec 10, 2008 | 28.67 | 28.93 | 28.16 | 28.65 | 2,224,191 | +0.35(+1.25%) |
Dec 09, 2008 | 28.78 | 29.22 | 28.18 | 28.29 | 2,541,837 | -0.75(-2.60%) |
Dec 08, 2008 | 28.63 | 29.36 | 28.47 | 29.05 | 1,765,703 | +1.09(+3.91%) |
Dec 05, 2008 | 26.35 | 28.00 | 25.93 | 27.95 | 1,616,040 | +1.20(+4.50%) |
Dec 04, 2008 | 27.23 | 27.86 | 26.36 | 26.75 | 1,727,577 | -0.95(-3.42%) |
Dec 03, 2008 | 26.67 | 27.75 | 26.16 | 27.70 | 1,678,673 | +0.74(+2.75%) |
Dec 02, 2008 | 26.10 | 26.96 | 25.70 | 26.96 | 2,146,065 | +1.33(+5.19%) |
Dec 01, 2008 | 27.58 | 27.61 | 25.51 | 25.63 | 1,938,919 | -2.76(-9.71%) |
Nov 28, 2008 | 27.64 | 28.41 | 27.59 | 28.38 | 578,555 | +0.39(+1.41%) |
Nov 26, 2008 | 26.33 | 27.99 | 26.31 | 27.99 | 3,618,249 | +0.96(+3.56%) |
Nov 25, 2008 | 27.32 | 27.32 | 26.13 | 27.03 | 17,328,538 | +0.60(+2.25%) |
Nov 24, 2008 | 25.27 | 27.08 | 25.12 | 26.43 | 2,334,114 | +1.50(+6.00%) |
Nov 21, 2008 | 24.05 | 24.93 | 22.88 | 24.93 | 3,417,022 | +1.46(+6.22%) |
Nov 20, 2008 | 24.93 | 25.57 | 23.21 | 23.47 | 1,927,922 | -1.90(-7.50%) |
Nov 19, 2008 | 26.99 | 27.14 | 25.25 | 25.38 | 1,114,127 | -1.71(-6.31%) |
Nov 18, 2008 | 26.59 | 27.30 | 25.99 | 27.09 | 1,347,073 | +0.30(+1.14%) |
Nov 17, 2008 | 27.23 | 27.77 | 26.67 | 26.78 | 1,508,336 | -0.62(-2.27%) |
Nov 14, 2008 | 27.85 | 28.81 | 27.31 | 27.40 | 1,316,741 | -1.25(-4.36%) |
Nov 13, 2008 | 26.87 | 28.67 | 25.69 | 28.65 | 2,368,580 | +1.95(+7.31%) |
Nov 12, 2008 | 27.55 | 27.83 | 26.56 | 26.70 | 1,038,186 | -1.45(-5.17%) |
Nov 11, 2008 | 28.38 | 28.72 | 27.67 | 28.15 | 1,365,767 | -0.65(-2.26%) |
Nov 10, 2008 | 29.89 | 29.91 | 28.31 | 28.81 | 1,452,617 | -0.38(-1.30%) |
Nov 07, 2008 | 28.59 | 29.19 | 28.31 | 29.19 | 1,161,851 | +0.84(+2.98%) |
Nov 06, 2008 | 29.37 | 29.83 | 28.11 | 28.34 | 1,288,864 | -1.38(-4.66%) |
Nov 05, 2008 | 31.19 | 31.40 | 29.68 | 29.73 | 1,238,590 | -1.81(-5.73%) |
Nov 04, 2008 | 31.10 | 31.63 | 30.77 | 31.53 | 971,415 | +1.26(+4.16%) |
Nov 03, 2008 | 30.32 | 30.50 | 30.00 | 30.27 | 931,887 | -0.13(-0.43%) |
Oct 31, 2008 | 29.48 | 30.74 | 29.48 | 30.41 | 972,497 | +0.69(+2.33%) |
Oct 30, 2008 | 30.14 | 30.25 | 28.93 | 29.71 | 1,088,529 | +0.76(+2.63%) |
Oct 29, 2008 | 29.63 | 30.43 | 28.87 | 28.95 | 1,325,052 | -0.62(-2.08%) |
Oct 28, 2008 | 27.68 | 29.61 | 26.58 | 29.57 | 1,112,205 | +2.87(+10.77%) |
Oct 27, 2008 | 27.00 | 28.14 | 26.69 | 26.69 | 1,382,063 | -0.88(-3.19%) |
Oct 24, 2008 | 26.06 | 28.24 | 26.06 | 27.57 | 1,379,841 | -0.99(-3.47%) |
Oct 23, 2008 | 28.38 | 28.94 | 26.95 | 28.56 | 1,299,906 | +0.39(+1.40%) |
Oct 22, 2008 | 29.38 | 29.38 | 27.40 | 28.17 | 1,166,757 | -1.83(-6.09%) |
Oct 21, 2008 | 30.43 | 30.88 | 29.88 | 30.00 | 1,059,118 | -0.75(-2.43%) |
Oct 20, 2008 | 29.91 | 30.82 | 29.48 | 30.74 | 1,051,373 | +1.47(+5.04%) |
Oct 17, 2008 | 28.82 | 30.68 | 28.60 | 29.27 | 962,000 | -0.28(-0.94%) |
Oct 16, 2008 | 28.46 | 29.55 | 27.01 | 29.55 | 1,185,837 | +1.22(+4.30%) |
Oct 15, 2008 | 30.67 | 30.74 | 28.31 | 28.33 | 1,061,568 | -3.13(-9.95%) |
Oct 14, 2008 | 32.82 | 33.93 | 30.28 | 31.46 | 1,767,932 | +0.36(+1.16%) |
Oct 13, 2008 | 29.62 | 31.64 | 28.72 | 31.10 | 1,335,311 | +2.65(+9.30%) |
Oct 10, 2008 | 27.08 | 29.23 | 25.78 | 28.45 | 2,452,595 | -0.15(-0.53%) |
Oct 09, 2008 | 31.84 | 41.55 | 27.87 | 28.60 | 1,491,348 | -1.84(-6.05%) |
Oct 08, 2008 | 30.45 | 31.87 | 30.23 | 30.45 | 1,396,520 | -0.86(-2.76%) |
Oct 07, 2008 | 33.58 | 33.92 | 31.23 | 31.31 | 843,450 | -2.41(-7.13%) |
Oct 06, 2008 | 33.47 | 34.12 | 31.85 | 33.72 | 1,585,750 | -0.91(-2.62%) |
Oct 03, 2008 | 36.35 | 36.46 | 34.62 | 34.62 | 942,300 | -0.54(-1.54%) |
Oct 02, 2008 | 36.22 | 36.92 | 35.02 | 35.16 | 507,240 | -1.30(-3.57%) |
Oct 01, 2008 | 36.62 | 36.62 | 35.56 | 36.46 | 664,618 | +0.17(+0.46%) |
Sep 30, 2008 | 36.21 | 36.30 | 35.10 | 36.30 | 687,824 | +1.14(+3.24%) |
Sep 29, 2008 | 37.12 | 37.23 | 34.62 | 35.16 | 711,017 | -2.53(-6.71%) |
Sep 26, 2008 | 36.60 | 37.69 | 36.60 | 37.69 | 0 | -0.01(-0.02%) |
Sep 25, 2008 | 37.63 | 37.84 | 36.87 | 37.70 | 515,233 | +0.88(+2.39%) |
Sep 24, 2008 | 37.90 | 37.90 | 36.52 | 36.82 | 555,658 | -0.30(-0.82%) |
Sep 23, 2008 | 37.67 | 38.15 | 37.02 | 37.12 | 614,244 | -0.55(-1.45%) |
Sep 22, 2008 | 38.85 | 39.12 | 37.61 | 37.67 | 505,406 | -1.50(-3.84%) |
Sep 19, 2008 | 39.43 | 40.68 | 38.08 | 39.17 | 0 | +1.87(+5.01%) |
Sep 18, 2008 | 35.95 | 37.59 | 34.84 | 37.30 | 1,712,476 | +1.76(+4.95%) |
Sep 17, 2008 | 36.66 | 36.89 | 35.44 | 35.54 | 1,465,591 | -1.82(-4.87%) |
Sep 16, 2008 | 35.78 | 37.36 | 35.50 | 37.36 | 1,491,361 | +0.64(+1.75%) |
Sep 15, 2008 | 36.74 | 38.10 | 36.02 | 36.72 | 1,029,993 | -1.99(-5.13%) |
Sep 12, 2008 | 38.33 | 38.81 | 38.14 | 38.71 | 639,707 | +0.08(+0.22%) |
Sep 11, 2008 | 37.79 | 38.67 | 37.47 | 38.62 | 651,051 | +0.39(+1.03%) |
Sep 10, 2008 | 38.42 | 38.63 | 37.85 | 38.23 | 734,429 | +0.06(+0.17%) |
Sep 09, 2008 | 39.64 | 39.67 | 38.16 | 38.16 | 824,822 | -1.50(-3.78%) |
Sep 08, 2008 | 40.05 | 40.51 | 38.96 | 39.66 | 781,472 | +1.07(+2.78%) |
Sep 05, 2008 | 38.09 | 38.66 | 37.69 | 38.59 | 0 | +0.31(+0.81%) |
Sep 04, 2008 | 39.12 | 39.23 | 38.26 | 38.28 | 686,208 | -1.18(-3.00%) |
Sep 03, 2008 | 39.32 | 39.54 | 39.14 | 39.46 | 860,406 | +0.13(+0.33%) |
Sep 02, 2008 | 39.87 | 39.96 | 39.15 | 39.33 | 611,113 | +0.03(+0.07%) |
Aug 29, 2008 | 39.56 | 39.69 | 39.30 | 39.30 | 390,544 | -0.35(-0.87%) |
Aug 28, 2008 | 39.25 | 39.66 | 39.14 | 39.65 | 482,442 | +0.73(+1.89%) |
Aug 27, 2008 | 38.65 | 39.01 | 38.56 | 38.92 | 286,421 | +0.38(+0.99%) |
Aug 26, 2008 | 38.47 | 38.68 | 38.28 | 38.53 | 469,571 | +0.12(+0.32%) |
Aug 25, 2008 | 39.10 | 39.10 | 38.33 | 38.41 | 395,080 | -0.77(-1.96%) |
Aug 22, 2008 | 39.00 | 39.21 | 38.86 | 39.18 | 448,297 | +0.48(+1.23%) |
Aug 21, 2008 | 38.43 | 38.83 | 38.27 | 38.70 | 429,689 | +0.07(+0.18%) |
Aug 20, 2008 | 38.38 | 38.63 | 38.05 | 38.63 | 461,003 | +0.11(+0.29%) |
Aug 19, 2008 | 38.62 | 38.62 | 38.20 | 38.52 | 320,880 | -0.26(-0.68%) |
Aug 18, 2008 | 39.37 | 39.63 | 38.67 | 38.78 | 501,977 | -0.67(-1.70%) |
Aug 15, 2008 | 39.42 | 39.59 | 39.22 | 39.46 | 0 | +0.19(+0.49%) |
Aug 14, 2008 | 38.85 | 39.47 | 38.70 | 39.26 | 416,651 | +0.23(+0.59%) |
Aug 13, 2008 | 39.14 | 39.25 | 38.65 | 39.03 | 380,023 | -0.23(-0.58%) |
Aug 12, 2008 | 39.85 | 39.85 | 39.08 | 39.26 | 378,562 | -0.66(-1.64%) |
Aug 11, 2008 | 39.57 | 40.20 | 39.44 | 39.92 | 425,559 | +0.37(+0.94%) |
Aug 08, 2008 | 38.58 | 39.63 | 38.29 | 39.55 | 453,313 | +0.96(+2.48%) |
Aug 07, 2008 | 39.12 | 39.16 | 38.47 | 38.59 | 394,137 | -0.78(-1.99%) |
Aug 06, 2008 | 39.21 | 39.44 | 39.05 | 39.37 | 456,909 | +0.01(+0.04%) |
Aug 05, 2008 | 38.66 | 39.37 | 38.55 | 39.36 | 371,416 | +1.10(+2.88%) |
Aug 04, 2008 | 38.58 | 38.62 | 38.10 | 38.26 | 294,475 | -0.34(-0.88%) |
Aug 01, 2008 | 38.78 | 38.94 | 38.35 | 38.60 | 379,510 | -0.08(-0.20%) |
Jul 31, 2008 | 38.80 | 39.20 | 38.62 | 38.67 | 547,039 | -0.54(-1.38%) |
Jul 30, 2008 | 38.78 | 39.22 | 38.53 | 39.21 | 631,626 | +0.75(+1.94%) |
Jul 29, 2008 | 38.47 | 38.47 | 37.50 | 38.47 | 732,449 | +0.97(+2.59%) |
Jul 28, 2008 | 38.33 | 38.40 | 37.50 | 37.50 | 528,570 | -0.78(-2.04%) |
Jul 25, 2008 | 38.43 | 38.61 | 38.10 | 38.28 | 794,637 | -0.10(-0.25%) |
Jul 24, 2008 | 39.55 | 39.55 | 38.26 | 38.38 | 1,127,586 | -1.05(-2.65%) |
Jul 23, 2008 | 39.37 | 39.70 | 39.13 | 39.42 | 1,222,073 | +0.30(+0.78%) |
Jul 22, 2008 | 38.02 | 39.15 | 37.92 | 39.12 | 1,048,366 | +0.82(+2.13%) |
Jul 21, 2008 | 38.70 | 38.70 | 38.23 | 38.30 | 832,594 | -0.08(-0.22%) |
Jul 18, 2008 | 38.35 | 38.43 | 38.02 | 38.38 | 877,323 | +0.19(+0.49%) |
Jul 17, 2008 | 37.92 | 38.22 | 37.50 | 38.20 | 1,672,921 | +0.64(+1.70%) |
Jul 16, 2008 | 36.44 | 37.56 | 36.37 | 37.56 | 1,486,169 | +1.16(+3.17%) |
Jul 15, 2008 | 36.51 | 37.13 | 36.05 | 36.40 | 1,874,868 | -0.60(-1.63%) |
Jul 14, 2008 | 37.90 | 38.15 | 36.89 | 37.00 | 1,342,799 | -0.51(-1.37%) |
Jul 11, 2008 | 37.53 | 38.09 | 37.09 | 37.52 | 779,248 | -0.48(-1.26%) |
Jul 10, 2008 | 37.90 | 38.22 | 37.56 | 38.00 | 738,337 | +0.12(+0.32%) |
Jul 09, 2008 | 38.91 | 38.94 | 37.88 | 37.88 | 637,216 | -0.87(-2.23%) |
Jul 08, 2008 | 37.79 | 38.80 | 37.66 | 38.74 | 1,235,795 | +0.92(+2.44%) |
Jul 07, 2008 | 38.47 | 38.65 | 37.53 | 37.82 | 587,704 | -0.48(-1.25%) |
Jul 04, 2008 | 38.60 | 38.81 | 38.10 | 38.30 | 344,616 | +0.00(+0.00%) |
Jul 03, 2008 | 38.60 | 38.81 | 38.10 | 38.30 | 344,616 | -0.04(-0.11%) |
Jul 02, 2008 | 39.13 | 39.23 | 38.34 | 38.34 | 365,802 | -0.58(-1.49%) |
Jul 01, 2008 | 38.42 | 38.92 | 38.20 | 38.92 | 520,380 | +0.18(+0.46%) |
Jun 30, 2008 | 38.77 | 39.05 | 38.53 | 38.74 | 415,486 | +0.07(+0.18%) |
Jun 27, 2008 | 39.03 | 39.08 | 38.53 | 38.67 | 612,654 | -0.23(-0.59%) |
Jun 26, 2008 | 39.72 | 39.72 | 38.88 | 38.90 | 767,587 | -1.14(-2.85%) |
Jun 25, 2008 | 40.04 | 40.50 | 39.97 | 40.04 | 547,874 | +0.28(+0.70%) |
Jun 24, 2008 | 39.73 | 40.13 | 39.39 | 39.77 | 292,059 | -0.30(-0.76%) |
Jun 23, 2008 | 40.25 | 40.29 | 39.99 | 40.07 | 376,262 | -0.09(-0.22%) |
Jun 20, 2008 | 40.65 | 40.65 | 40.07 | 40.16 | 333,677 | -0.70(-1.71%) |
Jun 19, 2008 | 40.79 | 40.99 | 40.51 | 40.86 | 338,297 | +0.04(+0.10%) |
Jun 18, 2008 | 41.06 | 41.06 | 40.67 | 40.82 | 480,908 | -0.45(-1.09%) |
Jun 17, 2008 | 41.89 | 41.89 | 41.26 | 41.27 | 283,471 | -0.34(-0.82%) |
Jun 16, 2008 | 41.32 | 41.77 | 41.28 | 41.61 | 230,981 | -0.01(-0.02%) |
Jun 13, 2008 | 41.30 | 41.62 | 41.01 | 41.62 | 254,155 | +0.55(+1.33%) |
Jun 12, 2008 | 41.13 | 41.48 | 40.83 | 41.07 | 288,329 | +0.13(+0.32%) |
Jun 11, 2008 | 41.57 | 41.57 | 40.94 | 40.94 | 309,093 | -0.66(-1.60%) |
Jun 10, 2008 | 41.72 | 41.85 | 41.34 | 41.60 | 241,747 | -0.08(-0.20%) |
Jun 09, 2008 | 41.94 | 42.09 | 41.46 | 41.69 | 294,588 | -0.06(-0.15%) |
Jun 06, 2008 | 42.82 | 42.82 | 41.75 | 41.75 | 268,879 | -1.37(-3.18%) |
Jun 05, 2008 | 42.50 | 43.15 | 42.41 | 43.12 | 158,829 | +0.81(+1.91%) |
Jun 04, 2008 | 42.41 | 42.70 | 42.17 | 42.31 | 408,746 | -0.17(-0.39%) |
Jun 03, 2008 | 42.90 | 42.90 | 42.20 | 42.47 | 439,248 | -0.22(-0.52%) |
Jun 02, 2008 | 43.10 | 43.10 | 42.49 | 42.70 | 296,602 | -0.44(-1.01%) |
May 30, 2008 | 43.40 | 43.40 | 43.12 | 43.13 | 259,983 | -0.13(-0.30%) |
May 29, 2008 | 42.89 | 43.50 | 42.89 | 43.26 | 233,913 | +0.31(+0.73%) |
May 28, 2008 | 42.97 | 42.97 | 42.57 | 42.95 | 207,734 | +0.10(+0.24%) |
May 27, 2008 | 42.61 | 42.92 | 42.53 | 42.85 | 294,004 | +0.19(+0.44%) |
May 26, 2008 | 43.09 | 43.22 | 42.66 | 42.66 | 0 | -0.08(-0.19%) |
May 23, 2008 | 43.09 | 43.22 | 42.70 | 42.74 | 415,128 | -0.57(-1.31%) |
May 22, 2008 | 43.32 | 43.56 | 43.22 | 43.31 | 951,481 | +0.03(+0.06%) |
May 21, 2008 | 44.03 | 44.06 | 43.21 | 43.28 | 426,820 | -0.66(-1.51%) |
May 20, 2008 | 44.26 | 44.26 | 43.77 | 43.95 | 300,941 | -0.39(-0.87%) |
May 19, 2008 | 44.31 | 44.70 | 44.16 | 44.34 | 240,182 | +0.15(+0.33%) |
May 16, 2008 | 44.34 | 44.34 | 43.91 | 44.19 | 416,041 | +0.03(+0.08%) |
May 15, 2008 | 43.89 | 44.18 | 43.71 | 44.16 | 588,322 | +0.36(+0.82%) |
May 14, 2008 | 43.69 | 44.08 | 43.69 | 43.80 | 262,111 | +0.26(+0.60%) |
May 13, 2008 | 43.79 | 43.79 | 43.45 | 43.53 | 318,935 | -0.11(-0.25%) |
May 12, 2008 | 43.26 | 43.64 | 43.15 | 43.64 | 269,910 | +0.48(+1.12%) |
May 09, 2008 | 43.15 | 43.35 | 43.04 | 43.16 | 120,723 | -0.28(-0.65%) |
May 08, 2008 | 43.55 | 43.59 | 43.19 | 43.44 | 352,870 | +0.05(+0.11%) |
May 07, 2008 | 44.32 | 44.34 | 43.33 | 43.40 | 291,074 | -0.86(-1.94%) |
May 06, 2008 | 43.74 | 44.36 | 43.61 | 44.25 | 293,597 | +0.30(+0.68%) |
May 05, 2008 | 44.16 | 44.18 | 43.84 | 43.96 | 283,572 | -0.26(-0.58%) |
May 02, 2008 | 44.52 | 44.52 | 44.02 | 44.21 | 356,157 | +0.16(+0.36%) |