Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 34.58 | 34.58 | 33.88 | 34.11 | 26,743 | -0.16(-0.48%) |
Jun 29, 2009 | 34.13 | 34.32 | 33.96 | 34.27 | 42,037 | +0.29(+0.87%) |
Jun 26, 2009 | 33.92 | 34.14 | 33.80 | 33.98 | 86,581 | +0.03(+0.09%) |
Jun 25, 2009 | 33.51 | 34.02 | 33.51 | 33.95 | 87,838 | +0.55(+1.66%) |
Jun 24, 2009 | 33.55 | 33.80 | 33.26 | 33.39 | 30,780 | -0.18(-0.54%) |
Jun 23, 2009 | 33.86 | 33.86 | 33.53 | 33.58 | 68,728 | -0.15(-0.43%) |
Jun 22, 2009 | 33.85 | 33.97 | 33.69 | 33.72 | 61,819 | -0.37(-1.09%) |
Jun 19, 2009 | 34.45 | 34.55 | 34.06 | 34.09 | 35,099 | -0.18(-0.53%) |
Jun 18, 2009 | 33.77 | 34.41 | 33.77 | 34.28 | 76,691 | +0.54(+1.60%) |
Jun 17, 2009 | 33.59 | 33.97 | 33.59 | 33.74 | 46,291 | +0.09(+0.28%) |
Jun 16, 2009 | 34.21 | 34.24 | 33.64 | 33.64 | 68,930 | -0.60(-1.75%) |
Jun 15, 2009 | 34.61 | 34.61 | 34.17 | 34.24 | 38,424 | -0.64(-1.82%) |
Jun 12, 2009 | 34.69 | 34.93 | 34.58 | 34.87 | 41,650 | +0.06(+0.17%) |
Jun 11, 2009 | 34.92 | 35.22 | 34.81 | 34.82 | 41,820 | -0.01(-0.02%) |
Jun 10, 2009 | 35.21 | 35.24 | 34.51 | 34.82 | 45,151 | -0.15(-0.44%) |
Jun 09, 2009 | 35.11 | 35.17 | 34.84 | 34.98 | 55,905 | -0.12(-0.33%) |
Jun 08, 2009 | 34.82 | 35.26 | 34.70 | 35.09 | 38,035 | +0.00(+0.00%) |
Jun 05, 2009 | 35.47 | 35.52 | 34.89 | 35.09 | 68,313 | -0.11(-0.30%) |
Jun 04, 2009 | 35.10 | 35.23 | 34.76 | 35.20 | 37,001 | +0.19(+0.53%) |
Jun 03, 2009 | 35.11 | 35.16 | 34.76 | 35.01 | 40,965 | -0.31(-0.89%) |
Jun 02, 2009 | 34.84 | 35.45 | 34.77 | 35.33 | 66,764 | +0.50(+1.42%) |
Jun 01, 2009 | 34.49 | 34.93 | 34.47 | 34.83 | 68,045 | +0.76(+2.23%) |
May 29, 2009 | 33.71 | 34.07 | 33.51 | 34.07 | 38,868 | +0.52(+1.54%) |
May 28, 2009 | 33.38 | 33.62 | 33.04 | 33.55 | 56,531 | +0.30(+0.90%) |
May 27, 2009 | 33.89 | 33.95 | 33.21 | 33.25 | 71,600 | -0.77(-2.25%) |
May 26, 2009 | 33.43 | 34.12 | 33.35 | 34.02 | 139,220 | +0.42(+1.26%) |
May 22, 2009 | 33.52 | 33.87 | 33.43 | 33.60 | 34,681 | +0.03(+0.09%) |
May 21, 2009 | 33.85 | 33.85 | 33.27 | 33.57 | 105,524 | -0.37(-1.08%) |
May 20, 2009 | 34.02 | 34.34 | 33.93 | 33.93 | 64,403 | +0.09(+0.26%) |
May 19, 2009 | 33.67 | 33.97 | 33.55 | 33.85 | 73,723 | +0.20(+0.61%) |
May 18, 2009 | 33.29 | 33.66 | 33.11 | 33.64 | 65,385 | +0.59(+1.79%) |
May 15, 2009 | 32.92 | 33.28 | 32.92 | 33.05 | 83,715 | +0.09(+0.27%) |
May 14, 2009 | 32.93 | 33.20 | 32.83 | 32.96 | 674,692 | +0.09(+0.27%) |
May 13, 2009 | 32.83 | 32.91 | 32.57 | 32.87 | 82,838 | -0.31(-0.94%) |
May 12, 2009 | 32.95 | 33.36 | 32.86 | 33.19 | 72,273 | +0.27(+0.81%) |
May 11, 2009 | 33.00 | 33.15 | 32.84 | 32.92 | 78,794 | -0.48(-1.44%) |
May 08, 2009 | 33.25 | 33.51 | 33.09 | 33.40 | 149,639 | +0.38(+1.15%) |
May 07, 2009 | 33.57 | 33.57 | 32.84 | 33.02 | 108,313 | -0.01(-0.02%) |
May 06, 2009 | 33.01 | 33.12 | 32.82 | 33.03 | 76,368 | +0.15(+0.44%) |
May 05, 2009 | 32.85 | 33.14 | 32.68 | 32.88 | 127,051 | -0.20(-0.62%) |
May 04, 2009 | 32.21 | 33.09 | 32.21 | 33.09 | 152,008 | +0.87(+2.69%) |
May 01, 2009 | 32.14 | 32.22 | 31.85 | 32.22 | 289,381 | +0.02(+0.08%) |
Apr 30, 2009 | 32.83 | 32.85 | 32.04 | 32.20 | 574,975 | +0.04(+0.11%) |
Apr 29, 2009 | 32.43 | 32.49 | 32.02 | 32.16 | 88,346 | +0.40(+1.26%) |
Apr 28, 2009 | 31.39 | 31.99 | 31.39 | 31.76 | 69,804 | +0.09(+0.30%) |
Apr 27, 2009 | 31.52 | 32.10 | 31.52 | 31.66 | 73,415 | -0.08(-0.25%) |
Apr 24, 2009 | 31.49 | 31.99 | 31.49 | 31.74 | 112,593 | +0.37(+1.19%) |
Apr 23, 2009 | 31.35 | 31.64 | 31.08 | 31.37 | 192,944 | -0.06(-0.19%) |
Apr 22, 2009 | 31.44 | 31.85 | 31.30 | 31.43 | 89,691 | -0.07(-0.23%) |
Apr 21, 2009 | 31.67 | 31.67 | 31.11 | 31.50 | 69,235 | +0.13(+0.42%) |
Apr 20, 2009 | 31.59 | 31.93 | 31.32 | 31.37 | 123,578 | -0.77(-2.38%) |
Apr 17, 2009 | 31.79 | 32.29 | 31.79 | 32.14 | 97,851 | +0.27(+0.86%) |
Apr 16, 2009 | 31.40 | 31.94 | 31.29 | 31.86 | 192,933 | +0.50(+1.59%) |
Apr 15, 2009 | 30.74 | 31.41 | 30.73 | 31.36 | 87,999 | +0.60(+1.95%) |
Apr 14, 2009 | 31.12 | 31.12 | 30.71 | 30.77 | 113,202 | -0.52(-1.66%) |
Apr 13, 2009 | 31.33 | 31.41 | 31.14 | 31.28 | 145,888 | -0.22(-0.69%) |
Apr 09, 2009 | 32.03 | 32.03 | 31.31 | 31.50 | 118,828 | +0.47(+1.51%) |
Apr 08, 2009 | 30.82 | 31.04 | 30.72 | 31.04 | 76,084 | +0.31(+1.00%) |
Apr 07, 2009 | 30.92 | 31.03 | 30.66 | 30.73 | 100,120 | -0.53(-1.68%) |
Apr 06, 2009 | 30.98 | 31.32 | 30.91 | 31.25 | 73,511 | -0.09(-0.30%) |
Apr 03, 2009 | 31.20 | 31.35 | 30.91 | 31.35 | 109,811 | +0.19(+0.61%) |
Apr 02, 2009 | 31.01 | 31.62 | 30.92 | 31.16 | 224,090 | +0.72(+2.37%) |
Apr 01, 2009 | 29.70 | 30.58 | 29.52 | 30.44 | 843,489 | +0.51(+1.71%) |
Mar 31, 2009 | 30.24 | 30.43 | 29.91 | 29.93 | 32,773 | -0.15(-0.49%) |
Mar 30, 2009 | 30.47 | 30.47 | 29.72 | 30.07 | 74,578 | -1.12(-3.60%) |
Mar 26, 2009 | 30.70 | 31.25 | 30.66 | 31.20 | 144,563 | +0.50(+1.62%) |
Mar 25, 2009 | 30.63 | 31.04 | 30.18 | 30.70 | 125,895 | +0.03(+0.10%) |
Mar 24, 2009 | 30.74 | 30.94 | 30.28 | 30.67 | 107,194 | -0.14(-0.45%) |
Mar 23, 2009 | 30.21 | 30.85 | 30.16 | 30.81 | 109,800 | +1.23(+4.14%) |
Mar 20, 2009 | 29.53 | 30.03 | 29.47 | 29.58 | 61,627 | -0.05(-0.17%) |
Mar 19, 2009 | 30.22 | 30.22 | 29.49 | 29.63 | 97,905 | -0.28(-0.93%) |
Mar 18, 2009 | 29.85 | 30.33 | 29.41 | 29.91 | 169,357 | +0.04(+0.12%) |
Mar 17, 2009 | 29.36 | 29.88 | 29.36 | 29.87 | 53,441 | +0.49(+1.66%) |
Mar 16, 2009 | 29.85 | 29.90 | 29.21 | 29.39 | 137,797 | +0.28(+0.95%) |
Mar 13, 2009 | 28.93 | 29.17 | 28.66 | 29.11 | 0 | +0.47(+1.66%) |
Mar 12, 2009 | 27.79 | 28.72 | 27.69 | 28.63 | 62,468 | +0.69(+2.45%) |
Mar 11, 2009 | 28.03 | 28.10 | 27.78 | 27.95 | 68,047 | +0.22(+0.79%) |
Mar 10, 2009 | 27.58 | 27.77 | 27.27 | 27.73 | 120,663 | +0.70(+2.59%) |
Mar 09, 2009 | 26.96 | 27.48 | 26.93 | 27.03 | 197,072 | -0.27(-0.99%) |
Mar 06, 2009 | 27.52 | 27.66 | 26.77 | 27.30 | 0 | +0.17(+0.62%) |
Mar 05, 2009 | 27.45 | 27.77 | 27.09 | 27.13 | 246,141 | -0.90(-3.23%) |
Mar 04, 2009 | 28.07 | 28.42 | 27.65 | 28.04 | 101,934 | +0.23(+0.81%) |
Mar 02, 2009 | 28.07 | 28.41 | 27.69 | 27.81 | 383,713 | -0.88(-3.08%) |
Feb 27, 2009 | 28.55 | 29.09 | 27.26 | 28.69 | 0 | -0.22(-0.76%) |
Feb 26, 2009 | 29.72 | 29.90 | 28.91 | 28.91 | 88,801 | -0.56(-1.91%) |
Feb 25, 2009 | 29.54 | 29.86 | 29.23 | 29.47 | 243,573 | -0.23(-0.79%) |
Feb 24, 2009 | 29.20 | 30.32 | 29.02 | 29.71 | 162,186 | +0.64(+2.18%) |
Feb 23, 2009 | 29.97 | 30.09 | 28.98 | 29.07 | 309,223 | -0.66(-2.21%) |
Feb 20, 2009 | 29.63 | 30.01 | 29.44 | 29.73 | 141,593 | -0.44(-1.45%) |
Feb 19, 2009 | 30.41 | 30.56 | 30.12 | 30.17 | 62,322 | +0.04(+0.12%) |
Feb 18, 2009 | 30.24 | 30.26 | 29.87 | 30.13 | 128,893 | -0.01(-0.04%) |
Feb 17, 2009 | 30.12 | 30.43 | 29.87 | 30.14 | 67,817 | -0.80(-2.59%) |
Feb 13, 2009 | 31.21 | 31.31 | 30.90 | 30.95 | 58,712 | -0.21(-0.68%) |
Feb 12, 2009 | 30.58 | 31.25 | 30.46 | 31.16 | 92,638 | +0.38(+1.23%) |
Feb 11, 2009 | 30.73 | 30.95 | 30.63 | 30.78 | 55,309 | +0.18(+0.57%) |
Feb 10, 2009 | 31.44 | 31.69 | 30.47 | 30.60 | 94,415 | -1.11(-3.50%) |
Feb 09, 2009 | 32.14 | 32.14 | 31.60 | 31.71 | 64,158 | -0.43(-1.34%) |
Feb 06, 2009 | 31.62 | 32.27 | 31.54 | 32.14 | 79,983 | +0.65(+2.06%) |
Feb 05, 2009 | 30.91 | 31.65 | 30.87 | 31.50 | 72,294 | +0.40(+1.29%) |
Feb 04, 2009 | 31.85 | 31.85 | 31.02 | 31.09 | 123,722 | -0.61(-1.93%) |
Feb 03, 2009 | 31.06 | 31.87 | 30.96 | 31.71 | 91,360 | +0.64(+2.04%) |
Feb 02, 2009 | 30.97 | 31.21 | 30.64 | 31.07 | 172,160 | -0.17(-0.54%) |
Jan 30, 2009 | 32.25 | 32.32 | 31.20 | 31.24 | 0 | -1.18(-3.63%) |
Jan 29, 2009 | 32.66 | 32.93 | 32.36 | 32.42 | 56,940 | -0.44(-1.35%) |
Jan 28, 2009 | 32.83 | 32.95 | 32.55 | 32.86 | 223,629 | +0.51(+1.58%) |
Jan 27, 2009 | 32.40 | 32.61 | 32.17 | 32.35 | 108,524 | +0.22(+0.68%) |
Jan 26, 2009 | 31.92 | 32.52 | 31.88 | 32.13 | 147,312 | +0.15(+0.46%) |
Jan 23, 2009 | 31.50 | 32.07 | 31.41 | 31.98 | 75,457 | -0.23(-0.72%) |
Jan 22, 2009 | 32.01 | 32.31 | 31.72 | 32.22 | 71,818 | -0.22(-0.66%) |
Jan 21, 2009 | 32.48 | 32.51 | 31.63 | 32.43 | 65,762 | +0.38(+1.20%) |
Jan 20, 2009 | 32.71 | 32.98 | 31.96 | 32.05 | 107,523 | -0.70(-2.13%) |
Jan 16, 2009 | 32.71 | 32.91 | 32.33 | 32.75 | 329,429 | +0.38(+1.16%) |
Jan 15, 2009 | 32.03 | 32.46 | 31.66 | 32.37 | 135,807 | +0.23(+0.73%) |
Jan 14, 2009 | 32.77 | 32.77 | 31.88 | 32.14 | 87,772 | -1.01(-3.06%) |
Jan 13, 2009 | 33.08 | 33.34 | 32.95 | 33.15 | 76,757 | +0.04(+0.13%) |
Jan 12, 2009 | 33.35 | 33.47 | 32.97 | 33.11 | 31,076 | -0.34(-1.00%) |
Jan 09, 2009 | 34.03 | 34.03 | 33.40 | 33.44 | 92,890 | -0.49(-1.44%) |
Jan 08, 2009 | 33.92 | 33.95 | 33.59 | 33.93 | 38,738 | -0.01(-0.02%) |
Jan 07, 2009 | 33.91 | 34.29 | 33.90 | 33.94 | 34,904 | -0.40(-1.17%) |
Jan 06, 2009 | 34.70 | 34.92 | 34.17 | 34.34 | 257,989 | -0.18(-0.51%) |
Jan 05, 2009 | 34.37 | 34.67 | 34.30 | 34.52 | 52,146 | -0.07(-0.21%) |
Jan 02, 2009 | 33.83 | 34.65 | 33.60 | 34.59 | 0 | +0.81(+2.40%) |
Jan 01, 2009 | 33.70 | 34.01 | 33.64 | 33.78 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 33.70 | 34.01 | 33.64 | 33.78 | 180,546 | +0.25(+0.75%) |
Dec 30, 2008 | 33.32 | 33.58 | 33.23 | 33.53 | 84,106 | +0.63(+1.92%) |
Dec 29, 2008 | 33.23 | 33.23 | 32.53 | 32.90 | 67,151 | -0.23(-0.68%) |
Dec 26, 2008 | 33.06 | 33.23 | 32.95 | 33.12 | 73,899 | +0.20(+0.62%) |
Dec 24, 2008 | 32.98 | 33.02 | 32.71 | 32.92 | 76,886 | +0.23(+0.71%) |
Dec 23, 2008 | 33.15 | 33.16 | 32.51 | 32.68 | 90,338 | -0.55(-1.65%) |
Dec 22, 2008 | 33.70 | 33.70 | 32.68 | 33.23 | 120,426 | -0.30(-0.89%) |
Dec 19, 2008 | 34.04 | 34.27 | 33.36 | 33.53 | 52,170 | -0.21(-0.63%) |
Dec 18, 2008 | 34.00 | 34.28 | 33.36 | 33.74 | 69,180 | -0.09(-0.28%) |
Dec 17, 2008 | 33.41 | 34.03 | 33.34 | 33.84 | 70,290 | +0.01(+0.04%) |
Dec 16, 2008 | 32.92 | 33.85 | 32.90 | 33.82 | 69,417 | +1.18(+3.60%) |
Dec 15, 2008 | 32.99 | 33.15 | 32.33 | 32.65 | 83,591 | -0.07(-0.22%) |
Dec 12, 2008 | 32.10 | 32.95 | 31.97 | 32.72 | 70,596 | -0.04(-0.13%) |
Dec 11, 2008 | 33.36 | 33.58 | 32.60 | 32.77 | 252,298 | -0.78(-2.31%) |
Dec 10, 2008 | 33.63 | 33.79 | 33.15 | 33.54 | 116,109 | +0.30(+0.91%) |
Dec 09, 2008 | 33.95 | 34.15 | 33.21 | 33.24 | 95,899 | -1.09(-3.17%) |
Dec 08, 2008 | 34.43 | 34.49 | 33.79 | 34.33 | 71,494 | +0.58(+1.73%) |
Dec 05, 2008 | 32.42 | 33.81 | 31.93 | 33.74 | 161,541 | +1.12(+3.42%) |
Dec 04, 2008 | 33.20 | 33.72 | 32.49 | 32.63 | 58,065 | -1.00(-2.97%) |
Dec 03, 2008 | 32.70 | 33.63 | 32.09 | 33.63 | 102,158 | +0.80(+2.45%) |
Dec 02, 2008 | 32.64 | 32.82 | 31.99 | 32.82 | 178,522 | +0.69(+2.13%) |
Dec 01, 2008 | 33.68 | 33.79 | 32.12 | 32.14 | 663,146 | -1.96(-5.74%) |
Nov 28, 2008 | 33.82 | 34.22 | 33.79 | 34.09 | 39,386 | +0.37(+1.08%) |
Nov 26, 2008 | 32.55 | 33.73 | 32.33 | 33.73 | 65,744 | +0.71(+2.14%) |
Nov 25, 2008 | 33.74 | 33.74 | 32.45 | 33.02 | 75,684 | +0.00(+0.00%) |
Nov 24, 2008 | 32.53 | 33.72 | 32.06 | 33.02 | 193,195 | +0.66(+2.03%) |
Nov 21, 2008 | 31.06 | 32.36 | 29.89 | 32.36 | 309,777 | +1.88(+6.18%) |
Nov 20, 2008 | 31.53 | 32.29 | 30.15 | 30.48 | 225,668 | -1.24(-3.91%) |
Nov 19, 2008 | 32.80 | 33.23 | 31.62 | 31.72 | 64,015 | -1.45(-4.36%) |
Nov 18, 2008 | 32.54 | 33.17 | 31.93 | 33.17 | 103,748 | +0.36(+1.10%) |
Nov 17, 2008 | 32.63 | 33.57 | 32.52 | 32.81 | 131,834 | -0.59(-1.76%) |
Nov 14, 2008 | 33.62 | 34.25 | 33.23 | 33.39 | 77,329 | -1.07(-3.09%) |
Nov 13, 2008 | 33.01 | 34.46 | 31.85 | 34.46 | 105,735 | +1.74(+5.31%) |
Nov 12, 2008 | 33.54 | 33.54 | 32.66 | 32.72 | 183,810 | -1.27(-3.74%) |
Nov 11, 2008 | 34.12 | 34.46 | 33.63 | 33.99 | 134,463 | -0.65(-1.88%) |
Nov 10, 2008 | 35.84 | 35.84 | 34.20 | 34.64 | 72,074 | -0.20(-0.57%) |
Nov 07, 2008 | 34.67 | 35.00 | 34.44 | 34.84 | 76,291 | +0.54(+1.58%) |
Nov 06, 2008 | 35.04 | 35.54 | 34.12 | 34.30 | 178,360 | -1.09(-3.07%) |
Nov 05, 2008 | 36.37 | 36.69 | 35.32 | 35.39 | 241,680 | -1.21(-3.31%) |
Nov 04, 2008 | 36.70 | 36.72 | 36.22 | 36.60 | 128,016 | +1.03(+2.89%) |
Nov 03, 2008 | 35.43 | 35.98 | 35.40 | 35.57 | 1,858,696 | +0.10(+0.29%) |
Oct 31, 2008 | 35.36 | 36.12 | 35.14 | 35.47 | 323,487 | -0.03(-0.08%) |
Oct 30, 2008 | 34.65 | 35.61 | 34.52 | 35.49 | 212,937 | +1.20(+3.49%) |
Oct 29, 2008 | 35.03 | 35.71 | 34.07 | 34.30 | 145,262 | -0.42(-1.20%) |
Oct 28, 2008 | 33.01 | 34.72 | 31.92 | 34.72 | 73,928 | +2.81(+8.81%) |
Oct 27, 2008 | 32.70 | 33.18 | 31.36 | 31.90 | 103,795 | -0.62(-1.91%) |
Oct 24, 2008 | 33.39 | 33.39 | 31.71 | 32.52 | 148,378 | -1.50(-4.42%) |
Oct 23, 2008 | 34.23 | 34.56 | 32.36 | 34.03 | 147,960 | +0.02(+0.07%) |
Oct 22, 2008 | 35.52 | 35.52 | 33.40 | 34.00 | 100,509 | -1.44(-4.06%) |
Oct 21, 2008 | 36.12 | 36.39 | 35.44 | 35.44 | 150,185 | -0.76(-2.10%) |
Oct 20, 2008 | 35.41 | 36.33 | 35.33 | 36.20 | 162,558 | +1.07(+3.05%) |
Oct 17, 2008 | 34.74 | 36.17 | 34.28 | 35.13 | 140,872 | +0.41(+1.18%) |
Oct 16, 2008 | 34.63 | 35.01 | 32.52 | 34.72 | 111,179 | +1.14(+3.39%) |
Oct 15, 2008 | 36.31 | 36.42 | 33.58 | 33.58 | 171,653 | -2.50(-6.94%) |
Oct 14, 2008 | 39.12 | 39.86 | 35.45 | 36.09 | 399,813 | -1.36(-3.64%) |
Oct 13, 2008 | 36.76 | 37.45 | 35.58 | 37.45 | 317,612 | +3.07(+8.94%) |
Oct 10, 2008 | 32.48 | 36.06 | 31.90 | 34.38 | 272,911 | -0.77(-2.20%) |
Oct 09, 2008 | 37.66 | 37.77 | 34.58 | 35.15 | 380,170 | -2.18(-5.83%) |
Oct 08, 2008 | 37.75 | 38.41 | 36.72 | 37.33 | 102,438 | -0.55(-1.45%) |
Oct 07, 2008 | 40.06 | 40.06 | 37.87 | 37.87 | 97,665 | -1.24(-3.17%) |
Oct 06, 2008 | 39.91 | 40.51 | 37.96 | 39.12 | 375,000 | -1.53(-3.75%) |
Oct 03, 2008 | 41.22 | 42.20 | 40.62 | 40.64 | 129,902 | -0.58(-1.40%) |
Oct 02, 2008 | 41.60 | 41.90 | 41.07 | 41.22 | 145,473 | -1.12(-2.66%) |
Oct 01, 2008 | 41.93 | 42.64 | 41.68 | 42.34 | 706,729 | +0.44(+1.06%) |
Sep 30, 2008 | 42.25 | 43.10 | 40.79 | 41.90 | 364,947 | +0.77(+1.87%) |
Sep 29, 2008 | 42.82 | 43.48 | 40.95 | 41.13 | 345,593 | -1.63(-3.81%) |
Sep 26, 2008 | 42.19 | 42.76 | 41.64 | 42.76 | 0 | -0.01(-0.02%) |
Sep 25, 2008 | 42.54 | 42.97 | 42.49 | 42.76 | 194,340 | +0.74(+1.77%) |
Sep 24, 2008 | 42.09 | 42.19 | 41.74 | 42.02 | 49,923 | -0.12(-0.29%) |
Sep 23, 2008 | 43.00 | 43.23 | 42.12 | 42.14 | 312,094 | -0.80(-1.87%) |
Sep 22, 2008 | 45.74 | 46.36 | 42.65 | 42.95 | 323,860 | -2.95(-6.42%) |
Sep 19, 2008 | 48.17 | 52.47 | 43.83 | 45.90 | 0 | +2.32(+5.32%) |
Sep 18, 2008 | 42.77 | 44.10 | 42.63 | 43.58 | 151,162 | +0.88(+2.06%) |
Sep 17, 2008 | 43.38 | 43.74 | 42.70 | 42.70 | 117,291 | -1.47(-3.34%) |
Sep 16, 2008 | 44.49 | 44.49 | 43.44 | 44.17 | 106,470 | +0.24(+0.55%) |
Sep 15, 2008 | 44.00 | 44.73 | 43.75 | 43.93 | 209,772 | -0.80(-1.78%) |
Sep 12, 2008 | 44.34 | 44.73 | 44.20 | 44.73 | 84,228 | +0.15(+0.33%) |
Sep 11, 2008 | 43.71 | 44.58 | 43.66 | 44.58 | 311,273 | +0.59(+1.34%) |
Sep 10, 2008 | 43.98 | 44.20 | 43.94 | 43.99 | 162,507 | +0.06(+0.13%) |
Sep 09, 2008 | 44.57 | 44.79 | 43.92 | 43.93 | 53,262 | -0.34(-0.76%) |
Sep 08, 2008 | 44.74 | 44.96 | 43.84 | 44.27 | 316,556 | +0.91(+2.09%) |
Sep 05, 2008 | 42.74 | 43.44 | 42.70 | 43.36 | 0 | +0.45(+1.04%) |
Sep 04, 2008 | 43.45 | 43.61 | 42.90 | 42.92 | 193,763 | -0.72(-1.64%) |
Sep 03, 2008 | 43.68 | 43.80 | 43.47 | 43.63 | 118,542 | +0.07(+0.15%) |
Sep 02, 2008 | 43.92 | 44.16 | 43.57 | 43.57 | 27,835 | +0.37(+0.86%) |
Aug 29, 2008 | 43.47 | 43.73 | 43.17 | 43.20 | 39,808 | -0.43(-0.99%) |
Aug 28, 2008 | 43.56 | 43.66 | 43.25 | 43.63 | 44,806 | +0.36(+0.83%) |
Aug 27, 2008 | 43.02 | 43.35 | 43.00 | 43.27 | 16,539 | +0.15(+0.36%) |
Aug 26, 2008 | 43.38 | 43.39 | 42.96 | 43.12 | 29,080 | -0.18(-0.42%) |
Aug 25, 2008 | 43.57 | 43.78 | 43.17 | 43.30 | 48,730 | -0.61(-1.39%) |
Aug 22, 2008 | 43.72 | 43.96 | 43.59 | 43.91 | 50,216 | +0.49(+1.12%) |
Aug 21, 2008 | 43.17 | 43.45 | 43.02 | 43.42 | 164,326 | -0.20(-0.45%) |
Aug 20, 2008 | 43.83 | 43.83 | 43.28 | 43.62 | 102,655 | -0.08(-0.18%) |
Aug 19, 2008 | 44.63 | 44.63 | 43.61 | 43.70 | 306,593 | -0.40(-0.91%) |
Aug 18, 2008 | 44.44 | 44.63 | 44.01 | 44.10 | 28,176 | -0.41(-0.92%) |
Aug 15, 2008 | 44.59 | 44.68 | 44.21 | 44.51 | 0 | +0.31(+0.69%) |
Aug 14, 2008 | 43.89 | 44.56 | 43.78 | 44.20 | 40,545 | +0.12(+0.28%) |
Aug 13, 2008 | 44.33 | 44.33 | 43.79 | 44.08 | 72,527 | -0.20(-0.45%) |
Aug 12, 2008 | 44.57 | 44.57 | 44.17 | 44.28 | 50,805 | +0.10(+0.23%) |
Aug 11, 2008 | 43.75 | 44.49 | 43.75 | 44.17 | 33,829 | +0.25(+0.57%) |
Aug 08, 2008 | 42.93 | 44.03 | 42.87 | 43.93 | 51,978 | +1.04(+2.42%) |
Aug 07, 2008 | 43.42 | 43.42 | 42.81 | 42.89 | 119,126 | -0.58(-1.34%) |
Aug 06, 2008 | 43.19 | 43.52 | 43.02 | 43.47 | 53,977 | +0.23(+0.52%) |
Aug 05, 2008 | 42.72 | 43.33 | 42.70 | 43.25 | 47,014 | +0.93(+2.19%) |
Aug 04, 2008 | 41.96 | 42.52 | 41.88 | 42.32 | 65,665 | +0.41(+0.98%) |
Aug 01, 2008 | 41.73 | 42.10 | 41.72 | 41.91 | 97,440 | +0.07(+0.16%) |
Jul 31, 2008 | 42.18 | 42.31 | 41.81 | 41.85 | 28,291 | -0.56(-1.33%) |
Jul 30, 2008 | 42.36 | 42.71 | 42.10 | 42.41 | 44,319 | +0.23(+0.55%) |
Jul 29, 2008 | 42.17 | 42.20 | 41.55 | 42.17 | 55,672 | +0.80(+1.94%) |
Jul 28, 2008 | 41.58 | 41.74 | 41.32 | 41.37 | 24,771 | -0.38(-0.91%) |
Jul 25, 2008 | 41.82 | 41.96 | 41.71 | 41.75 | 77,010 | -0.06(-0.14%) |
Jul 24, 2008 | 42.28 | 42.47 | 41.76 | 41.81 | 29,742 | -0.56(-1.33%) |
Jul 23, 2008 | 41.97 | 42.41 | 41.87 | 42.37 | 62,359 | +0.56(+1.34%) |
Jul 22, 2008 | 41.47 | 41.85 | 41.09 | 41.81 | 43,614 | +0.86(+2.10%) |
Jul 21, 2008 | 41.36 | 41.36 | 40.82 | 40.95 | 42,793 | -0.25(-0.60%) |
Jul 18, 2008 | 41.24 | 41.24 | 40.96 | 41.20 | 38,112 | -0.12(-0.28%) |
Jul 17, 2008 | 41.14 | 41.39 | 40.83 | 41.31 | 72,762 | +0.06(+0.14%) |
Jul 16, 2008 | 40.55 | 41.25 | 40.54 | 41.25 | 51,259 | +0.60(+1.47%) |
Jul 15, 2008 | 39.82 | 40.92 | 39.82 | 40.66 | 62,146 | +0.12(+0.29%) |
Jul 14, 2008 | 40.60 | 40.96 | 40.37 | 40.54 | 57,805 | +0.06(+0.14%) |
Jul 11, 2008 | 40.24 | 40.58 | 40.17 | 40.48 | 44,302 | -0.16(-0.40%) |
Jul 10, 2008 | 40.60 | 40.82 | 40.33 | 40.64 | 44,495 | -0.09(-0.23%) |
Jul 09, 2008 | 40.95 | 41.24 | 40.74 | 40.74 | 30,053 | -0.29(-0.71%) |
Jul 08, 2008 | 40.52 | 41.05 | 40.33 | 41.03 | 70,565 | +0.72(+1.79%) |
Jul 07, 2008 | 40.74 | 40.74 | 40.09 | 40.30 | 71,771 | -0.13(-0.32%) |
Jul 04, 2008 | 40.25 | 40.58 | 40.22 | 40.44 | 20,883 | +0.00(+0.00%) |
Jul 03, 2008 | 40.25 | 40.58 | 40.22 | 40.44 | 20,883 | +0.20(+0.49%) |
Jul 02, 2008 | 40.55 | 40.55 | 40.24 | 40.24 | 40,790 | -0.13(-0.33%) |