Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 46.62 | 46.62 | 44.94 | 45.02 | 13,108 | -1.12(-2.43%) |
Apr 29, 2009 | 46.21 | 46.43 | 45.26 | 46.14 | 27,520 | +0.33(+0.72%) |
Apr 28, 2009 | 45.26 | 46.00 | 44.91 | 45.81 | 46,801 | +0.53(+1.16%) |
Apr 27, 2009 | 45.78 | 45.88 | 44.66 | 45.29 | 24,400 | -0.88(-1.91%) |
Apr 24, 2009 | 46.62 | 46.63 | 43.87 | 46.17 | 40,927 | +0.01(+0.02%) |
Apr 23, 2009 | 46.24 | 47.07 | 45.73 | 46.16 | 36,205 | +0.05(+0.11%) |
Apr 22, 2009 | 45.74 | 46.72 | 45.63 | 46.11 | 41,413 | -0.26(-0.56%) |
Apr 21, 2009 | 46.26 | 46.60 | 45.61 | 46.37 | 28,366 | +0.08(+0.17%) |
Apr 20, 2009 | 46.37 | 47.46 | 45.79 | 46.29 | 44,780 | -0.06(-0.13%) |
Apr 17, 2009 | 46.42 | 46.46 | 45.42 | 46.35 | 20,394 | +0.01(+0.02%) |
Apr 16, 2009 | 45.38 | 46.34 | 45.22 | 46.34 | 17,568 | +1.47(+3.27%) |
Apr 15, 2009 | 44.14 | 44.91 | 43.70 | 44.87 | 19,893 | +0.60(+1.37%) |
Apr 14, 2009 | 44.87 | 44.87 | 43.55 | 44.27 | 16,514 | -1.00(-2.21%) |
Apr 13, 2009 | 45.35 | 45.76 | 44.96 | 45.27 | 8,599 | -0.12(-0.27%) |
Apr 09, 2009 | 44.81 | 45.69 | 44.66 | 45.39 | 27,721 | +0.51(+1.14%) |
Apr 08, 2009 | 43.20 | 44.88 | 43.20 | 44.88 | 14,075 | +0.13(+0.29%) |
Apr 07, 2009 | 44.48 | 45.03 | 43.23 | 44.75 | 24,997 | -0.39(-0.86%) |
Apr 06, 2009 | 44.38 | 45.32 | 44.05 | 45.14 | 32,605 | +0.39(+0.87%) |
Apr 03, 2009 | 45.49 | 45.49 | 43.19 | 44.75 | 26,840 | -0.70(-1.54%) |
Apr 02, 2009 | 44.48 | 45.55 | 44.48 | 45.45 | 40,875 | +0.97(+2.17%) |
Apr 01, 2009 | 44.45 | 44.50 | 43.39 | 44.48 | 17,271 | -0.48(-1.06%) |
Mar 31, 2009 | 45.04 | 45.30 | 44.70 | 44.96 | 17,688 | +0.26(+0.58%) |
Mar 30, 2009 | 44.48 | 45.04 | 43.96 | 44.70 | 17,843 | -1.69(-3.65%) |
Mar 26, 2009 | 45.78 | 46.39 | 45.36 | 46.39 | 22,312 | +0.74(+1.63%) |
Mar 25, 2009 | 45.00 | 45.84 | 44.59 | 45.65 | 22,159 | +0.65(+1.44%) |
Mar 24, 2009 | 45.33 | 46.00 | 44.99 | 45.00 | 22,223 | -1.08(-2.34%) |
Mar 23, 2009 | 45.07 | 46.08 | 44.70 | 46.08 | 29,854 | +1.48(+3.31%) |
Mar 20, 2009 | 44.05 | 45.45 | 43.94 | 44.60 | 41,248 | +0.45(+1.02%) |
Mar 19, 2009 | 43.82 | 44.34 | 43.40 | 44.15 | 28,635 | +0.98(+2.26%) |
Mar 18, 2009 | 39.81 | 43.18 | 38.45 | 43.18 | 39,383 | +3.45(+8.67%) |
Mar 17, 2009 | 39.01 | 39.73 | 38.60 | 39.73 | 11,087 | +0.59(+1.50%) |
Mar 16, 2009 | 39.07 | 39.72 | 38.48 | 39.14 | 17,460 | +0.59(+1.52%) |
Mar 13, 2009 | 39.43 | 39.60 | 37.81 | 38.56 | 13,964 | -0.81(-2.06%) |
Mar 12, 2009 | 36.92 | 39.73 | 36.55 | 39.37 | 38,996 | +2.19(+5.88%) |
Mar 11, 2009 | 37.66 | 37.66 | 35.76 | 37.18 | 21,985 | +1.66(+4.67%) |
Mar 10, 2009 | 33.43 | 35.53 | 32.91 | 35.53 | 35,119 | +2.92(+8.95%) |
Mar 09, 2009 | 32.91 | 33.51 | 32.61 | 32.61 | 14,402 | -0.47(-1.41%) |
Mar 06, 2009 | 33.59 | 34.01 | 32.82 | 33.07 | 13,204 | +0.16(+0.47%) |
Mar 05, 2009 | 34.87 | 35.00 | 32.69 | 32.92 | 24,894 | -2.38(-6.73%) |
Mar 04, 2009 | 37.47 | 37.47 | 34.62 | 35.29 | 17,544 | -3.14(-8.18%) |
Mar 02, 2009 | 37.57 | 38.67 | 37.57 | 38.44 | 16,867 | +0.65(+1.71%) |
Feb 27, 2009 | 38.00 | 39.21 | 37.79 | 37.79 | 9,125 | -0.95(-2.45%) |
Feb 26, 2009 | 38.94 | 39.40 | 38.45 | 38.74 | 11,400 | -0.02(-0.04%) |
Feb 25, 2009 | 39.96 | 39.96 | 38.73 | 38.76 | 8,091 | -1.35(-3.36%) |
Feb 24, 2009 | 38.87 | 40.11 | 38.39 | 40.10 | 30,563 | +1.27(+3.27%) |
Feb 23, 2009 | 40.22 | 40.41 | 38.83 | 38.83 | 14,754 | -1.23(-3.06%) |
Feb 20, 2009 | 39.64 | 40.20 | 38.22 | 40.06 | 18,983 | -0.03(-0.06%) |
Feb 19, 2009 | 40.01 | 40.60 | 38.22 | 40.09 | 8,534 | +0.37(+0.94%) |
Feb 18, 2009 | 39.73 | 39.94 | 38.88 | 39.71 | 15,804 | -0.06(-0.15%) |
Feb 17, 2009 | 40.72 | 40.98 | 39.78 | 39.78 | 7,336 | -1.23(-2.99%) |
Feb 13, 2009 | 41.37 | 41.37 | 40.20 | 41.00 | 7,040 | -0.41(-0.98%) |
Feb 12, 2009 | 40.40 | 41.41 | 40.16 | 41.41 | 13,803 | +1.20(+2.99%) |
Feb 11, 2009 | 38.98 | 40.21 | 38.98 | 40.21 | 13,548 | +1.33(+3.42%) |
Feb 10, 2009 | 38.96 | 39.86 | 38.67 | 38.88 | 13,903 | +0.00(+0.00%) |
Feb 09, 2009 | 39.69 | 40.03 | 38.78 | 38.88 | 18,484 | -0.83(-2.09%) |
Feb 06, 2009 | 39.19 | 39.71 | 39.01 | 39.71 | 10,867 | +0.43(+1.10%) |
Feb 05, 2009 | 38.95 | 40.08 | 38.95 | 39.27 | 9,722 | +0.41(+1.04%) |
Feb 04, 2009 | 40.60 | 40.68 | 38.87 | 38.87 | 18,915 | -2.15(-5.24%) |
Feb 03, 2009 | 40.35 | 41.24 | 39.60 | 41.02 | 28,514 | +0.45(+1.11%) |
Feb 02, 2009 | 38.74 | 40.60 | 38.45 | 40.57 | 15,387 | +1.74(+4.49%) |
Jan 30, 2009 | 39.47 | 39.47 | 38.83 | 38.83 | 6,527 | -0.42(-1.08%) |
Jan 29, 2009 | 39.68 | 40.16 | 39.07 | 39.25 | 7,880 | -0.95(-2.36%) |
Jan 28, 2009 | 39.95 | 40.46 | 39.28 | 40.20 | 12,272 | +0.34(+0.85%) |
Jan 27, 2009 | 38.64 | 39.89 | 38.27 | 39.86 | 18,211 | +1.22(+3.15%) |
Jan 26, 2009 | 38.18 | 38.76 | 38.18 | 38.64 | 15,246 | +0.58(+1.52%) |
Jan 23, 2009 | 38.00 | 38.72 | 38.00 | 38.07 | 7,091 | -0.61(-1.59%) |
Jan 22, 2009 | 38.57 | 39.02 | 38.03 | 38.68 | 10,297 | -0.31(-0.80%) |
Jan 21, 2009 | 38.22 | 38.99 | 38.00 | 38.99 | 17,147 | +1.03(+2.71%) |
Jan 20, 2009 | 38.49 | 39.01 | 37.96 | 37.96 | 26,241 | -0.71(-1.83%) |
Jan 16, 2009 | 38.00 | 38.92 | 38.00 | 38.67 | 16,565 | -0.27(-0.69%) |
Jan 15, 2009 | 38.70 | 39.08 | 38.02 | 38.94 | 15,630 | +0.41(+1.05%) |
Jan 14, 2009 | 38.68 | 39.08 | 38.09 | 38.53 | 20,408 | -0.15(-0.38%) |
Jan 13, 2009 | 38.80 | 39.47 | 38.50 | 38.68 | 13,023 | -0.29(-0.75%) |
Jan 12, 2009 | 39.41 | 39.72 | 38.44 | 38.97 | 23,973 | -0.37(-0.94%) |
Jan 09, 2009 | 39.33 | 39.60 | 38.79 | 39.34 | 13,108 | -0.10(-0.26%) |
Jan 08, 2009 | 38.66 | 39.45 | 38.22 | 39.45 | 8,129 | +1.00(+2.61%) |
Jan 07, 2009 | 39.25 | 39.25 | 38.45 | 38.45 | 18,950 | -0.54(-1.40%) |
Jan 06, 2009 | 39.71 | 39.71 | 38.45 | 38.99 | 14,258 | -0.38(-0.97%) |
Jan 05, 2009 | 39.71 | 39.73 | 39.14 | 39.37 | 22,466 | +0.09(+0.24%) |
Jan 02, 2009 | 38.88 | 39.70 | 38.73 | 39.27 | 13,294 | -0.42(-1.07%) |
Dec 31, 2008 | 38.89 | 39.73 | 37.68 | 39.70 | 13,638 | +0.73(+1.86%) |
Dec 30, 2008 | 38.38 | 38.97 | 37.58 | 38.97 | 14,070 | +0.98(+2.57%) |
Dec 29, 2008 | 38.74 | 38.74 | 37.76 | 38.00 | 22,751 | -0.86(-2.20%) |
Dec 26, 2008 | 38.36 | 39.06 | 38.08 | 38.85 | 8,391 | +0.67(+1.76%) |
Dec 24, 2008 | 38.64 | 38.64 | 37.87 | 38.18 | 8,354 | -0.04(-0.11%) |
Dec 23, 2008 | 38.53 | 38.53 | 37.57 | 38.22 | 16,897 | -0.12(-0.32%) |
Dec 22, 2008 | 38.64 | 38.81 | 37.64 | 38.34 | 18,581 | -0.37(-0.96%) |
Dec 19, 2008 | 33.26 | 39.19 | 33.26 | 38.71 | 52,563 | +0.32(+0.83%) |
Dec 18, 2008 | 38.03 | 38.39 | 37.88 | 38.39 | 32,564 | +0.16(+0.43%) |
Dec 17, 2008 | 38.35 | 38.42 | 37.12 | 38.23 | 23,370 | -0.12(-0.32%) |
Dec 16, 2008 | 38.00 | 38.42 | 36.85 | 38.35 | 26,767 | +0.80(+2.14%) |
Dec 15, 2008 | 38.00 | 38.00 | 36.84 | 37.55 | 19,449 | -0.52(-1.36%) |
Dec 12, 2008 | 37.36 | 38.07 | 35.44 | 38.07 | 15,972 | +0.71(+1.90%) |
Dec 11, 2008 | 37.96 | 38.00 | 36.32 | 37.36 | 19,011 | -0.63(-1.66%) |
Dec 10, 2008 | 38.00 | 38.17 | 37.07 | 37.99 | 16,704 | +0.38(+1.01%) |
Dec 09, 2008 | 37.88 | 38.20 | 36.84 | 37.61 | 43,213 | -0.28(-0.73%) |
Dec 08, 2008 | 37.14 | 38.00 | 36.23 | 37.88 | 29,475 | +0.90(+2.43%) |
Dec 05, 2008 | 35.48 | 37.14 | 34.90 | 36.99 | 26,609 | +1.69(+4.80%) |
Dec 04, 2008 | 36.48 | 36.76 | 34.77 | 35.29 | 16,944 | -1.48(-4.02%) |
Dec 03, 2008 | 35.59 | 36.77 | 35.06 | 36.77 | 22,959 | +1.24(+3.48%) |
Dec 02, 2008 | 36.22 | 36.45 | 34.75 | 35.53 | 13,927 | -0.14(-0.39%) |
Dec 01, 2008 | 36.84 | 36.97 | 34.61 | 35.67 | 28,976 | -1.09(-2.96%) |
Nov 28, 2008 | 36.45 | 36.76 | 35.64 | 36.76 | 6,386 | +0.31(+0.85%) |
Nov 26, 2008 | 34.94 | 36.45 | 33.84 | 36.45 | 24,650 | +0.81(+2.28%) |
Nov 25, 2008 | 36.58 | 36.59 | 33.87 | 35.64 | 36,244 | -0.77(-2.11%) |
Nov 24, 2008 | 34.07 | 36.53 | 33.66 | 36.41 | 40,045 | +2.88(+8.58%) |
Nov 21, 2008 | 31.85 | 34.10 | 30.96 | 33.53 | 26,626 | +2.26(+7.24%) |
Nov 20, 2008 | 31.98 | 32.80 | 30.89 | 31.27 | 26,761 | -1.12(-3.47%) |
Nov 19, 2008 | 32.27 | 33.58 | 32.04 | 32.39 | 24,316 | +0.04(+0.13%) |
Nov 18, 2008 | 32.56 | 33.53 | 31.46 | 32.35 | 23,084 | -0.06(-0.19%) |
Nov 17, 2008 | 32.27 | 32.67 | 31.94 | 32.41 | 16,628 | +0.02(+0.05%) |
Nov 14, 2008 | 33.52 | 33.52 | 31.36 | 32.39 | 27,687 | -1.51(-4.46%) |
Nov 13, 2008 | 32.61 | 33.90 | 31.47 | 33.90 | 36,133 | +1.20(+3.67%) |
Nov 12, 2008 | 32.92 | 34.22 | 32.65 | 32.70 | 37,559 | -0.47(-1.43%) |
Nov 11, 2008 | 34.26 | 34.61 | 33.16 | 33.18 | 19,046 | -1.18(-3.44%) |
Nov 10, 2008 | 36.28 | 36.40 | 33.47 | 34.36 | 24,962 | -1.21(-3.40%) |
Nov 07, 2008 | 34.60 | 36.27 | 34.56 | 35.57 | 11,117 | +1.30(+3.78%) |
Nov 06, 2008 | 34.80 | 36.27 | 34.27 | 34.27 | 9,699 | -0.64(-1.83%) |
Nov 05, 2008 | 36.24 | 37.76 | 34.73 | 34.91 | 23,121 | -1.56(-4.29%) |
Nov 04, 2008 | 38.04 | 38.21 | 35.52 | 36.48 | 26,711 | -1.56(-4.11%) |
Nov 03, 2008 | 37.75 | 38.78 | 36.29 | 38.04 | 27,635 | -0.12(-0.32%) |
Oct 31, 2008 | 36.23 | 38.39 | 35.85 | 38.16 | 43,195 | +1.88(+5.19%) |
Oct 30, 2008 | 34.58 | 36.28 | 34.58 | 36.28 | 36,736 | +1.70(+4.92%) |
Oct 29, 2008 | 34.90 | 34.93 | 32.40 | 34.58 | 18,462 | +0.06(+0.18%) |
Oct 28, 2008 | 33.25 | 34.90 | 32.31 | 34.52 | 41,995 | +2.35(+7.30%) |
Oct 27, 2008 | 33.73 | 33.73 | 32.11 | 32.17 | 28,197 | -0.90(-2.72%) |
Oct 24, 2008 | 33.69 | 34.49 | 32.83 | 33.06 | 40,765 | -0.86(-2.52%) |
Oct 23, 2008 | 35.98 | 36.26 | 33.71 | 33.92 | 27,812 | -1.42(-4.01%) |
Oct 22, 2008 | 35.41 | 36.27 | 34.66 | 35.34 | 33,073 | -0.82(-2.27%) |
Oct 21, 2008 | 37.00 | 37.35 | 35.51 | 36.16 | 29,257 | -0.63(-1.71%) |
Oct 20, 2008 | 37.16 | 37.16 | 35.86 | 36.79 | 40,323 | +1.09(+3.05%) |
Oct 17, 2008 | 37.50 | 38.29 | 34.62 | 35.70 | 64,769 | -2.76(-7.19%) |
Oct 16, 2008 | 39.49 | 39.49 | 36.28 | 38.46 | 53,614 | +0.26(+0.68%) |
Oct 15, 2008 | 38.44 | 40.29 | 36.98 | 38.20 | 47,218 | -0.31(-0.81%) |
Oct 14, 2008 | 39.68 | 39.73 | 36.95 | 38.51 | 93,514 | +0.13(+0.34%) |
Oct 13, 2008 | 36.73 | 38.68 | 36.10 | 38.38 | 130,269 | +5.60(+17.07%) |
Oct 10, 2008 | 30.48 | 33.21 | 30.23 | 32.79 | 60,468 | +1.00(+3.15%) |
Oct 09, 2008 | 36.69 | 37.09 | 31.73 | 31.79 | 65,308 | -3.60(-10.18%) |
Oct 08, 2008 | 35.78 | 36.82 | 34.14 | 35.39 | 42,435 | -1.24(-3.40%) |
Oct 07, 2008 | 36.37 | 37.57 | 35.51 | 36.63 | 54,928 | +0.68(+1.90%) |
Oct 06, 2008 | 37.14 | 37.44 | 33.58 | 35.95 | 47,661 | -1.64(-4.37%) |
Oct 03, 2008 | 38.14 | 38.74 | 37.47 | 37.59 | 32,311 | +0.17(+0.46%) |
Oct 02, 2008 | 38.76 | 38.76 | 37.33 | 37.42 | 17,859 | -0.86(-2.23%) |
Oct 01, 2008 | 37.63 | 38.44 | 36.72 | 38.27 | 64,171 | +0.56(+1.49%) |
Sep 30, 2008 | 36.90 | 38.14 | 34.86 | 37.71 | 60,804 | +2.28(+6.44%) |
Sep 29, 2008 | 37.50 | 37.57 | 34.39 | 35.43 | 53,343 | -2.09(-5.57%) |
Sep 26, 2008 | 37.00 | 37.98 | 36.28 | 37.52 | 18,203 | +0.37(+1.00%) |
Sep 25, 2008 | 36.28 | 37.49 | 36.28 | 37.15 | 16,496 | +1.02(+2.82%) |
Sep 24, 2008 | 37.41 | 37.41 | 36.13 | 36.13 | 11,088 | -0.57(-1.55%) |
Sep 23, 2008 | 36.24 | 37.06 | 35.44 | 36.70 | 34,285 | +0.62(+1.72%) |
Sep 22, 2008 | 36.50 | 36.60 | 34.33 | 36.08 | 34,683 | +0.12(+0.34%) |
Sep 19, 2008 | 37.84 | 38.03 | 35.76 | 35.96 | 103,864 | +0.26(+0.73%) |
Sep 18, 2008 | 33.87 | 35.85 | 32.87 | 35.70 | 53,050 | +2.28(+6.82%) |
Sep 17, 2008 | 34.51 | 34.53 | 32.85 | 33.42 | 21,922 | -0.92(-2.67%) |
Sep 16, 2008 | 32.69 | 34.33 | 31.88 | 34.33 | 34,211 | +2.01(+6.23%) |
Sep 15, 2008 | 31.89 | 32.79 | 31.87 | 32.32 | 22,673 | -0.60(-1.84%) |
Sep 12, 2008 | 32.75 | 33.20 | 32.13 | 32.93 | 24,538 | -0.15(-0.44%) |
Sep 11, 2008 | 33.68 | 33.68 | 32.70 | 33.07 | 35,391 | -0.42(-1.26%) |
Sep 10, 2008 | 32.04 | 33.60 | 31.89 | 33.50 | 77,461 | +1.61(+5.04%) |
Sep 09, 2008 | 31.87 | 32.12 | 31.76 | 31.89 | 31,795 | +0.02(+0.05%) |
Sep 08, 2008 | 31.95 | 32.15 | 31.65 | 31.87 | 20,056 | +0.83(+2.67%) |
Sep 05, 2008 | 31.66 | 31.66 | 30.54 | 31.04 | 20,878 | -0.20(-0.64%) |
Sep 04, 2008 | 30.79 | 31.51 | 30.42 | 31.24 | 41,668 | +0.60(+1.97%) |
Sep 03, 2008 | 33.66 | 33.66 | 29.81 | 30.64 | 149,478 | -3.02(-8.98%) |
Sep 02, 2008 | 35.50 | 35.50 | 32.26 | 33.66 | 70,335 | -1.39(-3.97%) |
Aug 29, 2008 | 35.44 | 35.56 | 34.98 | 35.05 | 12,518 | -0.54(-1.50%) |
Aug 28, 2008 | 35.20 | 35.66 | 35.06 | 35.59 | 19,298 | +0.52(+1.48%) |
Aug 27, 2008 | 35.71 | 35.75 | 35.01 | 35.07 | 26,054 | -0.70(-1.96%) |
Aug 26, 2008 | 35.26 | 35.77 | 35.09 | 35.77 | 22,388 | +0.70(+2.00%) |
Aug 25, 2008 | 36.18 | 36.19 | 34.97 | 35.07 | 10,090 | -0.86(-2.38%) |
Aug 22, 2008 | 35.56 | 35.92 | 34.98 | 35.92 | 16,130 | +0.57(+1.61%) |
Aug 21, 2008 | 34.99 | 35.95 | 34.98 | 35.35 | 20,249 | +0.09(+0.24%) |
Aug 20, 2008 | 36.71 | 36.71 | 34.98 | 35.27 | 17,236 | -0.48(-1.35%) |
Aug 19, 2008 | 36.46 | 36.46 | 35.22 | 35.75 | 18,882 | +0.04(+0.12%) |
Aug 18, 2008 | 36.42 | 37.35 | 34.56 | 35.71 | 36,345 | -0.72(-1.97%) |
Aug 15, 2008 | 36.10 | 36.48 | 35.41 | 36.42 | 44,206 | +1.02(+2.88%) |
Aug 14, 2008 | 34.33 | 36.25 | 34.33 | 35.40 | 39,819 | +1.17(+3.43%) |
Aug 13, 2008 | 33.50 | 34.33 | 32.83 | 34.23 | 39,017 | +1.69(+5.20%) |
Aug 12, 2008 | 31.53 | 32.68 | 30.82 | 32.54 | 37,306 | +1.02(+3.23%) |
Aug 11, 2008 | 29.27 | 31.52 | 29.06 | 31.52 | 42,435 | +2.52(+8.70%) |
Aug 08, 2008 | 28.23 | 29.19 | 28.11 | 29.00 | 21,075 | -0.02(-0.06%) |
Aug 07, 2008 | 29.50 | 29.67 | 28.51 | 29.01 | 29,961 | -0.49(-1.67%) |
Aug 06, 2008 | 29.41 | 29.66 | 28.51 | 29.51 | 22,496 | +0.11(+0.38%) |
Aug 05, 2008 | 28.74 | 29.50 | 28.05 | 29.39 | 37,911 | +1.23(+4.35%) |
Aug 04, 2008 | 28.41 | 29.35 | 28.15 | 28.17 | 37,103 | -0.12(-0.43%) |
Aug 01, 2008 | 29.19 | 29.19 | 28.00 | 28.29 | 27,392 | -0.76(-2.62%) |
Jul 31, 2008 | 28.50 | 29.37 | 28.50 | 29.05 | 26,286 | +0.50(+1.76%) |
Jul 30, 2008 | 29.70 | 29.70 | 28.29 | 28.55 | 30,903 | -0.82(-2.79%) |
Jul 29, 2008 | 29.37 | 30.59 | 29.37 | 29.37 | 25,926 | -0.82(-2.72%) |
Jul 28, 2008 | 30.66 | 30.81 | 29.71 | 30.19 | 40,549 | -0.09(-0.29%) |
Jul 25, 2008 | 30.67 | 30.95 | 30.10 | 30.27 | 26,536 | +0.35(+1.15%) |
Jul 24, 2008 | 30.08 | 30.65 | 29.23 | 29.93 | 26,057 | +0.29(+0.96%) |
Jul 23, 2008 | 30.14 | 30.14 | 29.13 | 29.64 | 44,440 | -0.48(-1.61%) |
Jul 22, 2008 | 28.73 | 30.23 | 28.63 | 30.13 | 25,255 | +1.19(+4.12%) |
Jul 21, 2008 | 29.79 | 29.79 | 28.82 | 28.94 | 19,645 | -0.34(-1.15%) |
Jul 18, 2008 | 29.79 | 29.80 | 28.79 | 29.27 | 33,362 | -0.23(-0.79%) |
Jul 17, 2008 | 29.19 | 30.23 | 28.83 | 29.51 | 49,481 | +0.57(+1.97%) |
Jul 16, 2008 | 29.19 | 29.32 | 27.65 | 28.94 | 24,467 | +0.03(+0.09%) |
Jul 15, 2008 | 28.50 | 29.17 | 27.13 | 28.91 | 35,448 | +0.30(+1.06%) |
Jul 14, 2008 | 29.00 | 29.76 | 27.66 | 28.61 | 36,815 | -0.62(-2.13%) |
Jul 11, 2008 | 29.96 | 29.96 | 28.62 | 29.23 | 26,524 | -0.60(-2.00%) |
Jul 10, 2008 | 29.36 | 30.15 | 28.74 | 29.82 | 35,451 | +0.88(+3.04%) |
Jul 09, 2008 | 30.97 | 31.40 | 28.88 | 28.94 | 30,468 | -1.56(-5.12%) |
Jul 08, 2008 | 29.75 | 31.57 | 29.26 | 30.51 | 45,915 | +1.10(+3.73%) |
Jul 07, 2008 | 30.17 | 30.17 | 28.94 | 29.41 | 52,583 | +0.35(+1.19%) |
Jul 04, 2008 | 29.53 | 30.23 | 28.95 | 29.06 | 22,849 | +0.00(+0.00%) |
Jul 03, 2008 | 29.53 | 30.23 | 28.95 | 29.06 | 22,849 | -0.52(-1.75%) |
Jul 02, 2008 | 31.39 | 31.87 | 29.37 | 29.58 | 68,365 | -1.70(-5.44%) |
Jul 01, 2008 | 31.32 | 32.21 | 30.96 | 31.28 | 33,075 | -0.66(-2.06%) |
Jun 30, 2008 | 33.28 | 34.52 | 31.83 | 31.94 | 67,021 | -1.65(-4.91%) |
Jun 27, 2008 | 34.08 | 34.66 | 33.08 | 33.59 | 296,838 | -0.50(-1.47%) |
Jun 26, 2008 | 33.69 | 34.63 | 33.26 | 34.09 | 55,707 | -0.07(-0.20%) |
Jun 25, 2008 | 34.77 | 34.92 | 33.45 | 34.16 | 38,040 | -0.67(-1.91%) |
Jun 24, 2008 | 36.51 | 36.69 | 34.83 | 34.83 | 31,746 | -1.88(-5.13%) |
Jun 23, 2008 | 36.85 | 37.14 | 36.28 | 36.71 | 23,884 | +0.22(+0.62%) |
Jun 20, 2008 | 37.10 | 37.96 | 36.13 | 36.48 | 50,965 | -1.07(-2.85%) |
Jun 19, 2008 | 37.48 | 37.67 | 36.30 | 37.56 | 22,026 | +0.20(+0.53%) |
Jun 18, 2008 | 38.12 | 38.64 | 36.99 | 37.36 | 32,682 | -1.17(-3.03%) |
Jun 17, 2008 | 38.58 | 39.01 | 38.44 | 38.52 | 28,734 | -0.37(-0.95%) |
Jun 16, 2008 | 39.91 | 39.92 | 38.26 | 38.89 | 43,690 | -0.05(-0.13%) |
Jun 13, 2008 | 39.67 | 39.67 | 38.27 | 38.95 | 23,509 | -0.16(-0.40%) |
Jun 12, 2008 | 40.10 | 40.30 | 38.87 | 39.10 | 26,980 | +0.23(+0.60%) |
Jun 11, 2008 | 40.60 | 40.78 | 38.16 | 38.87 | 42,440 | -1.61(-3.97%) |
Jun 10, 2008 | 40.31 | 41.01 | 39.78 | 40.48 | 38,767 | +0.64(+1.60%) |
Jun 09, 2008 | 39.82 | 41.01 | 39.82 | 39.84 | 28,828 | +0.05(+0.13%) |
Jun 06, 2008 | 41.76 | 41.76 | 39.73 | 39.78 | 32,743 | -1.98(-4.74%) |
Jun 05, 2008 | 41.46 | 41.76 | 40.86 | 41.76 | 25,125 | +0.54(+1.30%) |
Jun 04, 2008 | 41.55 | 41.85 | 41.05 | 41.23 | 36,597 | -0.39(-0.93%) |
Jun 03, 2008 | 42.81 | 42.95 | 41.16 | 41.62 | 163,797 | -1.43(-3.31%) |
Jun 02, 2008 | 44.45 | 44.45 | 42.84 | 43.04 | 75,081 | -1.63(-3.65%) |
May 30, 2008 | 45.69 | 46.37 | 44.14 | 44.67 | 30,169 | -1.36(-2.96%) |
May 29, 2008 | 45.86 | 46.46 | 45.69 | 46.04 | 18,674 | -0.05(-0.11%) |
May 28, 2008 | 47.07 | 47.07 | 45.77 | 46.09 | 32,494 | -0.32(-0.69%) |
May 27, 2008 | 46.62 | 46.62 | 45.85 | 46.41 | 23,595 | +0.06(+0.13%) |
May 26, 2008 | 46.12 | 46.78 | 45.86 | 46.35 | 25,997 | +0.00(+0.00%) |
May 23, 2008 | 46.12 | 46.78 | 45.86 | 46.35 | 25,997 | +0.09(+0.21%) |
May 22, 2008 | 46.88 | 47.66 | 46.11 | 46.25 | 31,115 | -0.80(-1.71%) |
May 21, 2008 | 48.21 | 48.47 | 46.43 | 47.06 | 31,561 | -0.59(-1.23%) |
May 20, 2008 | 47.94 | 48.63 | 47.51 | 47.64 | 15,021 | -0.60(-1.25%) |
May 19, 2008 | 47.96 | 48.53 | 47.42 | 48.25 | 28,014 | +0.02(+0.04%) |
May 16, 2008 | 49.24 | 49.24 | 47.85 | 48.23 | 23,747 | -0.71(-1.45%) |
May 15, 2008 | 48.62 | 49.41 | 48.46 | 48.94 | 18,665 | +0.32(+0.66%) |
May 14, 2008 | 48.95 | 49.53 | 48.62 | 48.62 | 26,100 | -0.52(-1.05%) |
May 13, 2008 | 49.78 | 49.78 | 48.82 | 49.14 | 26,577 | -0.51(-1.03%) |
May 12, 2008 | 49.23 | 49.80 | 49.15 | 49.65 | 23,041 | +0.41(+0.84%) |
May 09, 2008 | 48.78 | 49.23 | 48.78 | 49.23 | 13,986 | +0.23(+0.48%) |
May 08, 2008 | 49.02 | 50.11 | 48.78 | 49.00 | 18,892 | -0.02(-0.04%) |
May 07, 2008 | 49.78 | 49.81 | 49.02 | 49.02 | 11,805 | -0.73(-1.46%) |
May 06, 2008 | 50.09 | 50.37 | 49.32 | 49.74 | 19,358 | +0.47(+0.95%) |
May 05, 2008 | 49.52 | 50.02 | 49.26 | 49.28 | 20,078 | -0.24(-0.49%) |
May 02, 2008 | 51.29 | 51.29 | 49.50 | 49.52 | 17,419 | -0.75(-1.49%) |