Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 21.18 | 21.42 | 20.67 | 20.76 | 0 | -0.30(-1.44%) |
Jan 29, 2009 | 21.73 | 21.73 | 21.03 | 21.06 | 262,862 | -1.20(-5.37%) |
Jan 28, 2009 | 22.24 | 22.39 | 22.04 | 22.26 | 94,151 | +0.88(+4.14%) |
Jan 27, 2009 | 21.23 | 21.50 | 20.96 | 21.37 | 404,076 | +0.37(+1.75%) |
Jan 26, 2009 | 20.94 | 21.39 | 20.78 | 21.01 | 192,902 | +0.47(+2.27%) |
Jan 23, 2009 | 19.79 | 20.72 | 19.72 | 20.54 | 216,362 | -0.15(-0.71%) |
Jan 22, 2009 | 20.50 | 20.92 | 20.23 | 20.69 | 361,987 | -0.64(-3.00%) |
Jan 21, 2009 | 20.69 | 21.33 | 20.31 | 21.33 | 260,937 | +1.11(+5.47%) |
Jan 20, 2009 | 21.08 | 21.14 | 20.20 | 20.22 | 776,460 | -1.80(-8.18%) |
Jan 16, 2009 | 22.14 | 22.42 | 21.56 | 22.02 | 636,901 | +0.06(+0.26%) |
Jan 15, 2009 | 21.94 | 22.14 | 21.23 | 21.96 | 568,268 | +0.14(+0.64%) |
Jan 14, 2009 | 22.23 | 22.31 | 21.74 | 21.82 | 339,368 | -1.11(-4.86%) |
Jan 13, 2009 | 23.01 | 23.15 | 22.77 | 22.94 | 284,301 | -0.57(-2.40%) |
Jan 12, 2009 | 24.02 | 24.02 | 23.35 | 23.50 | 211,303 | -0.52(-2.18%) |
Jan 09, 2009 | 24.81 | 24.84 | 24.01 | 24.03 | 3,566,827 | -1.07(-4.27%) |
Jan 08, 2009 | 24.78 | 25.15 | 24.65 | 25.10 | 1,135,051 | +0.19(+0.76%) |
Jan 07, 2009 | 25.16 | 25.17 | 24.70 | 24.91 | 215,270 | -0.30(-1.20%) |
Jan 06, 2009 | 24.98 | 25.34 | 24.74 | 25.22 | 559,702 | +0.25(+0.98%) |
Jan 05, 2009 | 24.81 | 25.20 | 24.75 | 24.97 | 581,112 | -0.50(-1.96%) |
Jan 02, 2009 | 25.01 | 25.59 | 24.90 | 25.47 | 0 | +0.40(+1.60%) |
Jan 01, 2009 | 24.66 | 25.22 | 24.63 | 25.07 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 24.66 | 25.22 | 24.63 | 25.07 | 555,545 | +0.06(+0.23%) |
Dec 30, 2008 | 24.54 | 25.01 | 24.37 | 25.01 | 494,232 | +0.95(+3.95%) |
Dec 29, 2008 | 24.53 | 24.64 | 23.95 | 24.06 | 308,961 | -0.24(-0.98%) |
Dec 26, 2008 | 24.13 | 24.45 | 23.96 | 24.30 | 437,509 | +0.32(+1.33%) |
Dec 24, 2008 | 24.14 | 24.14 | 23.88 | 23.98 | 257,776 | +0.26(+1.11%) |
Dec 23, 2008 | 24.09 | 24.35 | 23.66 | 23.72 | 762,118 | -0.57(-2.33%) |
Dec 22, 2008 | 24.66 | 24.68 | 23.89 | 24.28 | 387,258 | -0.17(-0.70%) |
Dec 19, 2008 | 24.69 | 25.01 | 24.35 | 24.45 | 216,669 | -0.49(-1.97%) |
Dec 18, 2008 | 25.92 | 25.98 | 24.86 | 24.94 | 303,525 | -0.73(-2.84%) |
Dec 17, 2008 | 25.11 | 25.97 | 25.11 | 25.67 | 1,850,777 | -0.52(-2.00%) |
Dec 16, 2008 | 24.15 | 26.20 | 24.14 | 26.20 | 357,287 | +2.05(+8.48%) |
Dec 15, 2008 | 24.06 | 24.26 | 23.79 | 24.15 | 493,475 | +0.18(+0.75%) |
Dec 12, 2008 | 23.10 | 24.36 | 23.06 | 23.97 | 387,679 | +0.24(+1.00%) |
Dec 11, 2008 | 23.77 | 24.26 | 23.52 | 23.73 | 306,933 | -0.09(-0.38%) |
Dec 10, 2008 | 23.48 | 23.86 | 23.35 | 23.82 | 1,212,000 | +0.75(+3.23%) |
Dec 09, 2008 | 23.00 | 23.53 | 22.80 | 23.08 | 1,000,881 | -0.09(-0.39%) |
Dec 08, 2008 | 22.50 | 23.37 | 22.48 | 23.17 | 419,826 | +1.15(+5.21%) |
Dec 05, 2008 | 21.41 | 22.10 | 20.77 | 22.02 | 265,734 | +0.24(+1.09%) |
Dec 04, 2008 | 21.91 | 22.37 | 21.45 | 21.78 | 422,066 | -0.58(-2.60%) |
Dec 03, 2008 | 21.79 | 22.39 | 21.30 | 22.37 | 426,887 | +0.31(+1.41%) |
Dec 02, 2008 | 21.58 | 22.20 | 21.43 | 22.05 | 334,342 | +1.28(+6.15%) |
Dec 01, 2008 | 21.78 | 21.91 | 20.78 | 20.78 | 786,681 | -1.93(-8.51%) |
Nov 28, 2008 | 22.52 | 22.81 | 22.34 | 22.71 | 1,371,253 | -0.48(-2.08%) |
Nov 26, 2008 | 22.14 | 23.26 | 22.03 | 23.19 | 1,269,917 | +0.43(+1.87%) |
Nov 25, 2008 | 23.04 | 23.30 | 22.16 | 22.77 | 2,516,325 | +0.38(+1.68%) |
Nov 24, 2008 | 21.33 | 22.73 | 21.15 | 22.39 | 1,214,749 | +1.73(+8.36%) |
Nov 21, 2008 | 20.47 | 20.69 | 19.44 | 20.66 | 604,922 | +1.20(+6.14%) |
Nov 20, 2008 | 20.51 | 21.22 | 19.45 | 19.47 | 1,599,676 | -1.24(-5.97%) |
Nov 19, 2008 | 22.14 | 22.22 | 20.70 | 20.70 | 463,736 | -1.52(-6.82%) |
Nov 18, 2008 | 22.09 | 22.55 | 21.55 | 22.22 | 443,310 | +0.09(+0.41%) |
Nov 17, 2008 | 22.42 | 22.91 | 22.00 | 22.13 | 272,480 | -0.66(-2.88%) |
Nov 14, 2008 | 23.08 | 23.81 | 22.60 | 22.78 | 591,719 | -1.52(-6.27%) |
Nov 13, 2008 | 22.36 | 24.37 | 21.53 | 24.31 | 505,920 | +2.31(+10.50%) |
Nov 12, 2008 | 22.86 | 22.86 | 22.00 | 22.00 | 1,510,093 | -1.34(-5.75%) |
Nov 11, 2008 | 23.79 | 23.83 | 22.95 | 23.34 | 1,270,217 | -0.76(-3.16%) |
Nov 10, 2008 | 24.92 | 25.19 | 23.73 | 24.10 | 109,323 | -0.61(-2.45%) |
Nov 07, 2008 | 23.81 | 24.73 | 23.81 | 24.71 | 335,756 | +1.46(+6.27%) |
Nov 06, 2008 | 24.77 | 24.94 | 23.08 | 23.25 | 352,632 | -1.55(-6.24%) |
Nov 05, 2008 | 26.46 | 26.46 | 24.74 | 24.80 | 2,030,547 | -1.99(-7.43%) |
Nov 04, 2008 | 25.26 | 26.82 | 25.26 | 26.79 | 867,443 | +2.44(+10.02%) |
Nov 03, 2008 | 24.44 | 24.68 | 24.19 | 24.35 | 356,563 | -0.19(-0.77%) |
Oct 31, 2008 | 23.64 | 24.90 | 23.61 | 24.54 | 460,389 | +0.36(+1.49%) |
Oct 30, 2008 | 24.57 | 24.72 | 23.54 | 24.18 | 303,344 | +0.64(+2.71%) |
Oct 29, 2008 | 23.29 | 24.37 | 23.00 | 23.54 | 828,317 | +0.17(+0.74%) |
Oct 28, 2008 | 21.70 | 23.77 | 20.96 | 23.36 | 1,110,259 | +2.85(+13.89%) |
Oct 27, 2008 | 20.59 | 21.46 | 20.51 | 20.51 | 543,949 | -1.26(-5.79%) |
Oct 24, 2008 | 20.97 | 22.26 | 20.79 | 21.78 | 449,361 | -1.20(-5.21%) |
Oct 23, 2008 | 22.58 | 23.36 | 21.95 | 22.97 | 557,478 | +0.36(+1.59%) |
Oct 22, 2008 | 23.74 | 23.83 | 22.11 | 22.61 | 314,439 | -1.97(-8.03%) |
Oct 21, 2008 | 25.44 | 25.56 | 24.53 | 24.58 | 444,517 | -1.66(-6.33%) |
Oct 20, 2008 | 25.52 | 26.26 | 25.32 | 26.25 | 500,766 | +1.24(+4.94%) |
Oct 17, 2008 | 24.55 | 26.16 | 24.16 | 25.01 | 473,060 | -0.70(-2.71%) |
Oct 16, 2008 | 25.19 | 25.83 | 23.83 | 25.71 | 686,847 | +1.10(+4.46%) |
Oct 15, 2008 | 26.72 | 26.84 | 24.48 | 24.61 | 1,499,904 | -2.77(-10.11%) |
Oct 14, 2008 | 28.84 | 28.89 | 26.92 | 27.38 | 836,607 | -0.64(-2.28%) |
Oct 13, 2008 | 26.21 | 28.11 | 26.02 | 28.02 | 1,672,251 | +3.65(+14.99%) |
Oct 10, 2008 | 23.26 | 25.23 | 23.09 | 24.36 | 2,090,174 | -0.65(-2.59%) |
Oct 09, 2008 | 27.39 | 27.61 | 24.70 | 25.01 | 1,353,255 | -1.70(-6.38%) |
Oct 08, 2008 | 27.16 | 27.99 | 26.42 | 26.71 | 892,493 | -0.58(-2.13%) |
Oct 07, 2008 | 29.28 | 29.56 | 27.30 | 27.30 | 790,001 | -1.38(-4.83%) |
Oct 06, 2008 | 29.42 | 29.53 | 27.70 | 28.68 | 898,262 | -1.94(-6.34%) |
Oct 03, 2008 | 30.96 | 32.05 | 30.59 | 30.62 | 482,823 | -0.11(-0.37%) |
Oct 02, 2008 | 31.59 | 31.64 | 30.67 | 30.73 | 216,071 | -1.50(-4.65%) |
Oct 01, 2008 | 32.03 | 32.51 | 31.56 | 32.23 | 699,278 | -0.29(-0.91%) |
Sep 30, 2008 | 31.67 | 32.53 | 31.55 | 32.53 | 648,849 | +1.60(+5.16%) |
Sep 29, 2008 | 32.89 | 33.05 | 30.36 | 30.93 | 784,102 | -3.87(-11.11%) |
Sep 26, 2008 | 34.52 | 34.80 | 34.28 | 34.80 | 0 | -0.36(-1.03%) |
Sep 25, 2008 | 34.99 | 35.35 | 34.95 | 35.16 | 295,259 | +0.80(+2.34%) |
Sep 24, 2008 | 34.85 | 34.85 | 34.13 | 34.35 | 341,098 | +0.09(+0.26%) |
Sep 23, 2008 | 35.00 | 35.21 | 34.12 | 34.26 | 357,654 | -0.66(-1.88%) |
Sep 22, 2008 | 36.12 | 36.12 | 34.85 | 34.92 | 918,617 | -1.07(-2.98%) |
Sep 19, 2008 | 34.99 | 36.12 | 34.58 | 35.99 | 0 | +2.47(+7.38%) |
Sep 18, 2008 | 33.08 | 33.78 | 32.22 | 33.52 | 793,760 | +0.93(+2.86%) |
Sep 17, 2008 | 32.83 | 33.24 | 31.95 | 32.59 | 495,502 | -0.94(-2.81%) |
Sep 16, 2008 | 32.78 | 33.66 | 32.71 | 33.53 | 738,829 | -0.15(-0.44%) |
Sep 15, 2008 | 33.59 | 34.06 | 33.40 | 33.67 | 2,095,624 | -1.42(-4.04%) |
Sep 12, 2008 | 34.56 | 35.21 | 34.52 | 35.09 | 595,735 | +0.60(+1.73%) |
Sep 11, 2008 | 33.64 | 34.52 | 33.56 | 34.49 | 244,086 | +0.01(+0.02%) |
Sep 10, 2008 | 34.84 | 34.92 | 34.40 | 34.49 | 167,726 | +0.11(+0.31%) |
Sep 09, 2008 | 35.15 | 35.44 | 34.34 | 34.38 | 159,522 | -1.06(-3.00%) |
Sep 08, 2008 | 35.85 | 36.02 | 34.98 | 35.44 | 1,531,129 | +0.48(+1.36%) |
Sep 05, 2008 | 34.90 | 35.06 | 34.41 | 34.97 | 0 | -0.24(-0.67%) |
Sep 04, 2008 | 36.64 | 36.64 | 35.21 | 35.21 | 235,769 | -1.94(-5.22%) |
Sep 03, 2008 | 37.04 | 37.29 | 36.89 | 37.15 | 192,889 | -0.02(-0.07%) |
Sep 02, 2008 | 37.56 | 37.73 | 37.12 | 37.17 | 295,060 | -0.43(-1.15%) |
Aug 29, 2008 | 37.56 | 37.72 | 37.34 | 37.61 | 0 | +0.08(+0.22%) |
Aug 28, 2008 | 37.49 | 37.61 | 37.39 | 37.52 | 258,607 | +0.57(+1.53%) |
Aug 27, 2008 | 36.70 | 37.03 | 36.70 | 36.96 | 450,371 | +0.40(+1.10%) |
Aug 26, 2008 | 36.25 | 36.77 | 36.25 | 36.56 | 174,361 | +0.13(+0.36%) |
Aug 25, 2008 | 36.93 | 37.00 | 36.32 | 36.43 | 948,321 | -0.75(-2.00%) |
Aug 22, 2008 | 37.11 | 37.25 | 37.03 | 37.17 | 246,651 | +0.33(+0.89%) |
Aug 21, 2008 | 36.62 | 36.93 | 36.60 | 36.84 | 299,727 | +0.08(+0.22%) |
Aug 20, 2008 | 36.62 | 36.82 | 36.43 | 36.76 | 236,759 | +0.07(+0.18%) |
Aug 19, 2008 | 36.66 | 36.80 | 36.48 | 36.70 | 323,382 | -0.32(-0.86%) |
Aug 18, 2008 | 37.56 | 37.69 | 36.93 | 37.02 | 232,756 | -0.32(-0.87%) |
Aug 15, 2008 | 37.37 | 37.53 | 37.21 | 37.34 | 0 | -0.25(-0.66%) |
Aug 14, 2008 | 37.55 | 37.90 | 37.45 | 37.59 | 2,027,657 | -0.30(-0.80%) |
Aug 13, 2008 | 38.08 | 38.11 | 37.61 | 37.89 | 1,363,000 | -0.68(-1.76%) |
Aug 12, 2008 | 38.79 | 38.79 | 38.38 | 38.57 | 1,886,847 | -0.25(-0.65%) |
Aug 11, 2008 | 38.82 | 39.13 | 38.69 | 38.83 | 309,719 | -0.15(-0.38%) |
Aug 08, 2008 | 38.20 | 39.02 | 38.15 | 38.97 | 564,296 | +0.03(+0.08%) |
Aug 07, 2008 | 39.45 | 39.51 | 38.87 | 38.94 | 701,994 | -0.85(-2.14%) |
Aug 06, 2008 | 39.37 | 39.82 | 39.25 | 39.79 | 1,463,069 | +0.14(+0.35%) |
Aug 05, 2008 | 39.08 | 39.66 | 39.06 | 39.65 | 656,998 | +1.12(+2.91%) |
Aug 04, 2008 | 38.64 | 38.74 | 38.46 | 38.53 | 205,648 | -0.04(-0.11%) |
Aug 01, 2008 | 39.11 | 39.22 | 38.51 | 38.57 | 348,818 | -0.57(-1.46%) |
Jul 31, 2008 | 39.37 | 39.57 | 39.10 | 39.15 | 1,415,028 | -0.38(-0.97%) |
Jul 30, 2008 | 39.37 | 39.54 | 39.13 | 39.53 | 483,351 | +0.23(+0.58%) |
Jul 29, 2008 | 39.30 | 39.34 | 38.75 | 39.30 | 1,080,494 | +0.35(+0.90%) |
Jul 28, 2008 | 39.49 | 39.55 | 38.87 | 38.95 | 2,717,676 | -0.56(-1.41%) |
Jul 25, 2008 | 39.41 | 39.69 | 39.25 | 39.51 | 254,472 | +0.25(+0.65%) |
Jul 24, 2008 | 40.14 | 40.15 | 39.18 | 39.25 | 937,715 | -0.84(-2.10%) |
Jul 23, 2008 | 40.12 | 40.33 | 40.01 | 40.10 | 1,783,776 | +0.07(+0.17%) |
Jul 22, 2008 | 39.49 | 40.05 | 39.30 | 40.03 | 697,523 | +0.01(+0.03%) |
Jul 21, 2008 | 40.14 | 40.27 | 39.87 | 40.01 | 497,313 | +0.26(+0.66%) |
Jul 18, 2008 | 39.45 | 39.82 | 39.33 | 39.75 | 976,407 | +0.32(+0.81%) |
Jul 17, 2008 | 39.21 | 39.47 | 38.97 | 39.43 | 1,031,107 | +0.99(+2.58%) |
Jul 16, 2008 | 37.54 | 38.45 | 37.51 | 38.44 | 755,860 | +0.67(+1.78%) |
Jul 15, 2008 | 37.80 | 38.17 | 37.45 | 37.77 | 2,501,079 | -0.55(-1.43%) |
Jul 14, 2008 | 38.85 | 38.94 | 38.29 | 38.32 | 2,329,462 | -0.15(-0.39%) |
Jul 11, 2008 | 38.52 | 38.83 | 38.20 | 38.47 | 917,387 | -0.82(-2.08%) |
Jul 10, 2008 | 39.10 | 39.33 | 38.92 | 39.29 | 3,306,377 | +0.27(+0.68%) |
Jul 09, 2008 | 39.77 | 39.84 | 39.00 | 39.02 | 2,456,514 | -0.40(-1.01%) |
Jul 08, 2008 | 39.00 | 39.47 | 38.73 | 39.42 | 792,806 | +0.29(+0.75%) |
Jul 07, 2008 | 39.31 | 39.60 | 38.93 | 39.12 | 1,183,239 | -0.45(-1.15%) |
Jul 04, 2008 | 39.84 | 39.85 | 39.39 | 39.58 | 893,438 | +0.00(+0.00%) |
Jul 03, 2008 | 39.84 | 39.85 | 39.39 | 39.58 | 893,438 | +0.27(+0.69%) |
Jul 02, 2008 | 40.12 | 40.19 | 39.26 | 39.31 | 888,576 | -0.40(-1.01%) |
Jul 01, 2008 | 39.47 | 39.78 | 39.08 | 39.71 | 2,048,700 | -0.41(-1.03%) |
Jun 30, 2008 | 40.25 | 40.47 | 40.12 | 40.12 | 1,543,284 | -0.08(-0.19%) |
Jun 27, 2008 | 40.35 | 40.49 | 39.96 | 40.20 | 1,263,934 | +0.07(+0.16%) |
Jun 26, 2008 | 40.83 | 40.83 | 40.10 | 40.14 | 919,646 | -1.09(-2.63%) |
Jun 25, 2008 | 41.04 | 41.56 | 40.97 | 41.22 | 1,876,826 | -0.77(-1.84%) |
Jun 24, 2008 | 41.81 | 42.27 | 41.69 | 42.00 | 1,688,357 | -0.18(-0.44%) |
Jun 23, 2008 | 42.28 | 42.42 | 42.09 | 42.18 | 1,712,237 | -0.21(-0.49%) |
Jun 20, 2008 | 42.73 | 42.73 | 42.27 | 42.39 | 496,773 | -0.90(-2.09%) |
Jun 19, 2008 | 43.13 | 43.33 | 42.99 | 43.29 | 1,137,948 | -0.08(-0.18%) |
Jun 18, 2008 | 43.36 | 43.51 | 43.16 | 43.37 | 933,070 | -0.43(-0.99%) |
Jun 17, 2008 | 44.21 | 44.32 | 43.80 | 43.80 | 2,882,198 | +0.02(+0.04%) |
Jun 16, 2008 | 43.48 | 43.90 | 43.31 | 43.79 | 2,141,596 | +0.19(+0.44%) |
Jun 13, 2008 | 43.17 | 43.68 | 43.15 | 43.60 | 3,033,067 | +0.23(+0.53%) |
Jun 12, 2008 | 43.42 | 43.63 | 43.16 | 43.37 | 1,045,499 | -0.04(-0.09%) |
Jun 11, 2008 | 44.02 | 44.04 | 43.41 | 43.41 | 1,757,896 | -0.79(-1.80%) |
Jun 10, 2008 | 44.20 | 44.44 | 44.05 | 44.20 | 2,972,551 | -0.58(-1.30%) |
Jun 09, 2008 | 45.28 | 45.30 | 44.64 | 44.78 | 1,588,024 | -0.18(-0.40%) |
Jun 06, 2008 | 45.65 | 45.75 | 44.96 | 44.96 | 2,979,705 | -1.31(-2.84%) |
Jun 05, 2008 | 45.70 | 46.28 | 45.57 | 46.28 | 2,350,963 | +0.83(+1.83%) |
Jun 04, 2008 | 45.39 | 45.77 | 45.32 | 45.45 | 1,941,685 | -0.36(-0.79%) |
Jun 03, 2008 | 46.11 | 46.16 | 45.64 | 45.81 | 1,590,796 | -0.24(-0.52%) |
Jun 02, 2008 | 46.14 | 46.24 | 45.84 | 46.04 | 1,544,861 | -0.83(-1.77%) |
May 30, 2008 | 46.77 | 47.01 | 46.70 | 46.88 | 1,091,578 | +0.36(+0.77%) |
May 29, 2008 | 46.33 | 46.73 | 46.22 | 46.52 | 1,249,107 | -0.36(-0.78%) |
May 28, 2008 | 46.79 | 46.89 | 46.45 | 46.88 | 411,394 | +0.28(+0.61%) |
May 27, 2008 | 46.44 | 46.64 | 46.31 | 46.60 | 1,232,056 | -0.21(-0.45%) |
May 26, 2008 | 47.21 | 47.25 | 46.65 | 46.81 | 0 | +0.00(+0.00%) |
May 23, 2008 | 47.21 | 47.25 | 46.65 | 46.81 | 2,406,894 | -0.57(-1.21%) |
May 22, 2008 | 47.14 | 47.47 | 47.14 | 47.39 | 1,098,563 | +0.40(+0.85%) |
May 21, 2008 | 47.46 | 47.57 | 46.94 | 46.99 | 495,354 | -0.44(-0.93%) |
May 20, 2008 | 47.53 | 47.58 | 47.22 | 47.43 | 1,553,067 | -0.19(-0.40%) |
May 19, 2008 | 47.77 | 47.95 | 47.53 | 47.63 | 680,555 | -0.29(-0.62%) |
May 16, 2008 | 47.50 | 47.92 | 47.41 | 47.92 | 331,505 | +0.66(+1.39%) |
May 15, 2008 | 46.88 | 47.38 | 46.84 | 47.26 | 366,057 | +0.51(+1.09%) |
May 14, 2008 | 46.81 | 47.05 | 46.75 | 46.76 | 1,541,747 | +0.09(+0.19%) |
May 13, 2008 | 46.59 | 46.78 | 46.49 | 46.67 | 426,626 | -0.24(-0.51%) |
May 12, 2008 | 46.46 | 46.95 | 46.38 | 46.90 | 588,699 | +0.54(+1.17%) |
May 09, 2008 | 46.11 | 46.41 | 46.11 | 46.36 | 148,907 | -0.09(-0.20%) |
May 08, 2008 | 46.43 | 46.68 | 46.41 | 46.45 | 584,592 | +0.28(+0.61%) |
May 07, 2008 | 46.85 | 46.86 | 46.16 | 46.17 | 1,282,089 | -0.97(-2.05%) |
May 06, 2008 | 46.63 | 47.14 | 46.56 | 47.14 | 510,845 | +0.36(+0.77%) |
May 05, 2008 | 46.73 | 46.96 | 46.70 | 46.78 | 2,330,187 | +0.07(+0.16%) |
May 02, 2008 | 46.85 | 46.95 | 46.55 | 46.70 | 403,801 | -0.11(-0.24%) |
May 01, 2008 | 46.05 | 46.84 | 46.05 | 46.82 | 1,552,237 | +0.49(+1.06%) |
Apr 30, 2008 | 46.20 | 46.69 | 46.20 | 46.33 | 445,646 | +0.17(+0.37%) |
Apr 29, 2008 | 46.08 | 46.27 | 46.08 | 46.16 | 1,206,112 | -0.28(-0.61%) |
Apr 28, 2008 | 46.57 | 46.70 | 46.44 | 46.44 | 871,212 | -0.04(-0.08%) |
Apr 25, 2008 | 46.44 | 46.51 | 46.25 | 46.47 | 344,239 | +0.26(+0.55%) |
Apr 24, 2008 | 46.02 | 46.36 | 45.69 | 46.22 | 275,581 | -0.26(-0.57%) |
Apr 23, 2008 | 46.10 | 46.61 | 45.94 | 46.48 | 1,519,458 | +0.17(+0.36%) |
Apr 22, 2008 | 46.49 | 46.56 | 46.09 | 46.31 | 774,186 | -0.52(-1.10%) |
Apr 21, 2008 | 46.63 | 46.86 | 46.44 | 46.83 | 765,258 | +0.21(+0.45%) |
Apr 18, 2008 | 46.45 | 46.66 | 46.39 | 46.62 | 1,062,507 | +0.54(+1.16%) |
Apr 17, 2008 | 46.00 | 46.22 | 45.93 | 46.09 | 1,052,977 | -0.66(-1.41%) |
Apr 16, 2008 | 46.13 | 46.78 | 46.12 | 46.74 | 3,940,216 | +1.33(+2.92%) |
Apr 15, 2008 | 45.41 | 45.45 | 45.14 | 45.42 | 178,438 | +0.23(+0.51%) |
Apr 14, 2008 | 45.17 | 45.32 | 45.06 | 45.19 | 2,660,427 | +0.07(+0.15%) |
Apr 11, 2008 | 45.38 | 45.51 | 44.94 | 45.12 | 402,031 | -0.68(-1.48%) |
Apr 10, 2008 | 45.67 | 45.92 | 45.40 | 45.80 | 770,022 | -0.17(-0.37%) |
Apr 09, 2008 | 46.21 | 46.27 | 45.83 | 45.97 | 695,047 | -0.25(-0.53%) |
Apr 08, 2008 | 45.93 | 46.22 | 45.87 | 46.22 | 1,388,629 | -0.20(-0.44%) |
Apr 07, 2008 | 46.61 | 46.65 | 46.36 | 46.42 | 1,996,129 | +0.26(+0.57%) |
Apr 04, 2008 | 46.13 | 46.29 | 45.76 | 46.16 | 2,061,753 | +0.14(+0.30%) |
Apr 03, 2008 | 45.42 | 46.21 | 45.38 | 46.02 | 5,434,324 | +0.07(+0.15%) |
Apr 02, 2008 | 45.77 | 46.07 | 45.54 | 45.95 | 1,416,612 | +0.04(+0.08%) |
Apr 01, 2008 | 44.87 | 45.96 | 44.87 | 45.92 | 834,337 | +1.37(+3.07%) |
Mar 31, 2008 | 44.37 | 44.81 | 44.35 | 44.55 | 851,162 | +0.34(+0.77%) |
Mar 28, 2008 | 44.49 | 44.59 | 44.11 | 44.21 | 290,034 | +0.04(+0.10%) |
Mar 27, 2008 | 44.91 | 44.91 | 44.17 | 44.17 | 522,140 | -0.13(-0.30%) |
Mar 26, 2008 | 44.00 | 44.39 | 43.83 | 44.30 | 568,053 | +0.26(+0.60%) |
Mar 25, 2008 | 43.61 | 44.05 | 43.33 | 44.03 | 345,191 | +0.80(+1.86%) |
Mar 24, 2008 | 42.61 | 43.38 | 42.54 | 43.23 | 1,845,881 | +0.89(+2.11%) |
Mar 21, 2008 | 41.63 | 42.51 | 41.48 | 42.34 | 543,226 | +0.00(+0.00%) |
Mar 20, 2008 | 41.63 | 42.51 | 41.48 | 42.34 | 543,226 | +0.37(+0.89%) |
Mar 19, 2008 | 43.15 | 43.26 | 41.92 | 41.97 | 706,916 | -1.58(-3.63%) |
Mar 18, 2008 | 43.01 | 43.61 | 42.96 | 43.55 | 7,538,855 | +1.14(+2.68%) |
Mar 17, 2008 | 41.84 | 42.69 | 41.81 | 42.41 | 955,961 | -0.51(-1.19%) |
Mar 14, 2008 | 43.93 | 43.97 | 42.50 | 42.92 | 2,235,581 | -0.88(-2.00%) |
Mar 13, 2008 | 42.99 | 43.92 | 42.74 | 43.80 | 2,332,780 | +0.18(+0.41%) |
Mar 12, 2008 | 43.87 | 43.98 | 43.51 | 43.62 | 911,699 | -0.02(-0.04%) |
Mar 11, 2008 | 43.35 | 43.66 | 42.69 | 43.63 | 812,526 | +1.52(+3.60%) |
Mar 10, 2008 | 42.77 | 42.79 | 42.00 | 42.12 | 1,360,300 | -0.43(-1.01%) |
Mar 07, 2008 | 42.52 | 43.06 | 42.33 | 42.55 | 1,521,729 | -0.46(-1.07%) |
Mar 06, 2008 | 43.62 | 43.63 | 42.96 | 43.01 | 3,491,693 | -0.43(-1.00%) |
Mar 05, 2008 | 43.27 | 43.85 | 43.17 | 43.44 | 4,229,320 | +0.56(+1.31%) |
Mar 04, 2008 | 42.85 | 43.12 | 42.45 | 42.88 | 2,922,079 | -0.65(-1.49%) |
Mar 03, 2008 | 43.40 | 43.60 | 43.18 | 43.53 | 7,004,829 | +0.07(+0.17%) |
Feb 29, 2008 | 43.99 | 44.08 | 43.42 | 43.45 | 919,814 | -1.26(-2.82%) |
Feb 28, 2008 | 44.62 | 44.91 | 44.50 | 44.71 | 2,183,208 | -0.30(-0.67%) |
Feb 27, 2008 | 44.43 | 45.25 | 44.43 | 45.02 | 914,852 | +0.21(+0.47%) |
Feb 26, 2008 | 44.16 | 45.03 | 44.00 | 44.81 | 1,433,033 | +0.76(+1.73%) |
Feb 25, 2008 | 43.44 | 44.06 | 43.27 | 44.05 | 747,544 | +0.59(+1.35%) |
Feb 22, 2008 | 43.41 | 43.48 | 42.69 | 43.46 | 619,141 | +0.41(+0.96%) |
Feb 21, 2008 | 43.54 | 43.61 | 43.00 | 43.05 | 822,085 | -0.27(-0.61%) |
Feb 20, 2008 | 42.60 | 43.45 | 42.58 | 43.31 | 2,249,707 | +0.10(+0.23%) |
Feb 19, 2008 | 43.73 | 43.78 | 43.12 | 43.22 | 1,261,225 | +0.58(+1.35%) |
Feb 18, 2008 | 42.49 | 42.73 | 42.23 | 42.64 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 42.49 | 42.73 | 42.23 | 42.64 | 403,235 | -0.14(-0.34%) |
Feb 14, 2008 | 43.33 | 43.37 | 42.73 | 42.78 | 1,142,493 | -0.39(-0.91%) |
Feb 13, 2008 | 42.90 | 43.24 | 42.64 | 43.17 | 1,245,493 | +0.69(+1.63%) |
Feb 12, 2008 | 42.25 | 42.88 | 42.21 | 42.48 | 2,279,978 | +1.00(+2.41%) |
Feb 11, 2008 | 41.44 | 41.58 | 40.89 | 41.48 | 1,275,751 | +0.14(+0.35%) |
Feb 08, 2008 | 41.27 | 41.65 | 40.98 | 41.34 | 1,127,310 | -0.34(-0.83%) |
Feb 07, 2008 | 41.38 | 41.95 | 41.27 | 41.68 | 2,242,417 | -0.22(-0.52%) |
Feb 06, 2008 | 42.42 | 42.64 | 41.88 | 41.90 | 1,624,789 | +0.22(+0.52%) |
Feb 05, 2008 | 42.70 | 42.81 | 41.68 | 41.68 | 6,846,648 | -2.49(-5.64%) |
Feb 04, 2008 | 44.38 | 44.49 | 44.10 | 44.17 | 2,955,090 | -0.39(-0.88%) |