Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 29.93 | 30.21 | 29.05 | 29.21 | 0 | -0.44(-1.49%) |
Jan 29, 2009 | 30.71 | 30.75 | 29.46 | 29.66 | 333,739 | -1.56(-5.01%) |
Jan 28, 2009 | 30.72 | 31.93 | 30.37 | 31.22 | 393,263 | +0.99(+3.26%) |
Jan 27, 2009 | 29.58 | 30.67 | 29.55 | 30.24 | 214,650 | +0.86(+2.92%) |
Jan 26, 2009 | 28.79 | 30.03 | 28.57 | 29.38 | 603,038 | +0.59(+2.04%) |
Jan 23, 2009 | 29.16 | 29.50 | 28.33 | 28.79 | 456,445 | -1.12(-3.75%) |
Jan 22, 2009 | 29.57 | 30.72 | 29.01 | 29.91 | 363,584 | -0.34(-1.14%) |
Jan 21, 2009 | 29.25 | 30.45 | 28.54 | 30.25 | 949,929 | +1.37(+4.76%) |
Jan 20, 2009 | 30.61 | 30.71 | 28.83 | 28.88 | 430,816 | -2.30(-7.37%) |
Jan 16, 2009 | 31.00 | 31.38 | 30.24 | 31.18 | 381,284 | +0.52(+1.68%) |
Jan 15, 2009 | 30.32 | 30.85 | 29.03 | 30.66 | 389,502 | +0.52(+1.71%) |
Jan 14, 2009 | 30.41 | 30.78 | 29.79 | 30.15 | 527,897 | -0.77(-2.49%) |
Jan 13, 2009 | 30.89 | 31.45 | 30.41 | 30.91 | 566,909 | -0.02(-0.06%) |
Jan 12, 2009 | 31.51 | 31.52 | 30.47 | 30.93 | 498,327 | -0.54(-1.72%) |
Jan 09, 2009 | 32.21 | 32.21 | 30.86 | 31.47 | 585,094 | -0.82(-2.55%) |
Jan 08, 2009 | 31.19 | 32.43 | 30.89 | 32.30 | 524,202 | +0.89(+2.82%) |
Jan 07, 2009 | 31.57 | 31.95 | 30.97 | 31.41 | 420,932 | -0.74(-2.31%) |
Jan 06, 2009 | 32.12 | 32.62 | 31.55 | 32.15 | 522,066 | +0.37(+1.17%) |
Jan 05, 2009 | 30.69 | 32.20 | 30.55 | 31.78 | 577,562 | +0.97(+3.14%) |
Jan 02, 2009 | 30.06 | 31.05 | 29.47 | 30.81 | 0 | +0.61(+2.04%) |
Jan 01, 2009 | 28.84 | 30.53 | 28.84 | 30.20 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 28.84 | 30.53 | 28.84 | 30.20 | 453,570 | +1.53(+5.33%) |
Dec 30, 2008 | 27.45 | 28.67 | 26.81 | 28.67 | 630,635 | +1.64(+6.06%) |
Dec 29, 2008 | 28.70 | 28.70 | 26.46 | 27.03 | 564,892 | -1.64(-5.71%) |
Dec 26, 2008 | 28.17 | 28.73 | 27.86 | 28.67 | 104,202 | +0.63(+2.26%) |
Dec 24, 2008 | 27.90 | 28.23 | 27.70 | 28.04 | 234,699 | +0.01(+0.03%) |
Dec 23, 2008 | 28.74 | 29.20 | 27.94 | 28.03 | 415,967 | -0.64(-2.24%) |
Dec 22, 2008 | 29.49 | 29.57 | 27.77 | 28.67 | 478,030 | -0.80(-2.70%) |
Dec 19, 2008 | 29.85 | 30.43 | 29.18 | 29.47 | 635,086 | +0.10(+0.34%) |
Dec 18, 2008 | 29.74 | 30.75 | 28.88 | 29.37 | 382,633 | -0.34(-1.16%) |
Dec 17, 2008 | 28.80 | 30.01 | 28.38 | 29.71 | 391,804 | +0.65(+2.24%) |
Dec 16, 2008 | 26.92 | 29.12 | 26.56 | 29.06 | 449,616 | +2.61(+9.88%) |
Dec 15, 2008 | 28.00 | 28.09 | 25.82 | 26.45 | 431,417 | -1.33(-4.79%) |
Dec 12, 2008 | 28.63 | 28.63 | 26.56 | 27.78 | 0 | -1.08(-3.73%) |
Dec 11, 2008 | 29.87 | 30.28 | 28.48 | 28.85 | 358,094 | -1.33(-4.41%) |
Dec 10, 2008 | 29.71 | 30.27 | 29.56 | 30.18 | 389,873 | +0.74(+2.52%) |
Dec 09, 2008 | 30.24 | 31.57 | 29.06 | 29.44 | 381,597 | -1.32(-4.29%) |
Dec 08, 2008 | 29.92 | 31.34 | 29.62 | 30.76 | 376,111 | +1.46(+4.97%) |
Dec 05, 2008 | 27.18 | 29.35 | 26.30 | 29.30 | 354,597 | +1.59(+5.74%) |
Dec 04, 2008 | 27.98 | 29.13 | 27.21 | 27.71 | 362,607 | -0.82(-2.88%) |
Dec 03, 2008 | 27.50 | 28.76 | 26.71 | 28.54 | 554,180 | +0.55(+1.97%) |
Dec 02, 2008 | 27.31 | 28.03 | 26.54 | 27.98 | 389,651 | +1.14(+4.25%) |
Dec 01, 2008 | 29.15 | 29.66 | 26.73 | 26.84 | 417,372 | -3.36(-11.14%) |
Nov 28, 2008 | 29.06 | 30.24 | 29.06 | 30.21 | 182,762 | +0.80(+2.74%) |
Nov 26, 2008 | 26.47 | 29.55 | 25.91 | 29.40 | 541,255 | +2.24(+8.26%) |
Nov 25, 2008 | 27.28 | 27.43 | 25.98 | 27.16 | 594,967 | +0.14(+0.50%) |
Nov 24, 2008 | 26.32 | 27.87 | 26.09 | 27.02 | 617,152 | +1.04(+4.00%) |
Nov 21, 2008 | 23.45 | 26.12 | 22.86 | 25.98 | 899,021 | +2.97(+12.89%) |
Nov 20, 2008 | 23.68 | 24.97 | 22.43 | 23.02 | 730,770 | -0.95(-3.96%) |
Nov 19, 2008 | 26.36 | 26.95 | 23.90 | 23.97 | 493,872 | -2.48(-9.37%) |
Nov 18, 2008 | 27.13 | 27.59 | 25.40 | 26.45 | 506,675 | -0.67(-2.47%) |
Nov 17, 2008 | 26.98 | 28.02 | 26.51 | 27.12 | 816,752 | -0.13(-0.47%) |
Nov 14, 2008 | 28.19 | 29.14 | 27.15 | 27.24 | 0 | -1.56(-5.40%) |
Nov 13, 2008 | 28.29 | 28.92 | 26.65 | 28.80 | 1,115,503 | +0.64(+2.28%) |
Nov 12, 2008 | 30.63 | 30.63 | 28.07 | 28.16 | 724,821 | -3.11(-9.95%) |
Nov 11, 2008 | 32.54 | 32.63 | 31.02 | 31.27 | 386,262 | -1.28(-3.95%) |
Nov 10, 2008 | 34.00 | 34.23 | 32.06 | 32.55 | 438,502 | -1.24(-3.67%) |
Nov 07, 2008 | 32.93 | 33.88 | 32.42 | 33.79 | 518,870 | +1.23(+3.78%) |
Nov 06, 2008 | 34.12 | 34.83 | 32.52 | 32.56 | 857,317 | -1.81(-5.26%) |
Nov 05, 2008 | 33.99 | 34.92 | 33.72 | 34.37 | 676,188 | +0.00(+0.00%) |
Nov 04, 2008 | 33.95 | 34.93 | 33.31 | 34.37 | 386,071 | +0.94(+2.81%) |
Nov 03, 2008 | 33.14 | 34.22 | 32.89 | 33.43 | 273,968 | +0.05(+0.16%) |
Oct 31, 2008 | 31.59 | 33.83 | 30.74 | 33.37 | 499,168 | +1.60(+5.04%) |
Oct 30, 2008 | 28.08 | 31.95 | 27.87 | 31.77 | 1,361,216 | +1.92(+6.42%) |
Oct 29, 2008 | 29.08 | 31.46 | 29.07 | 29.86 | 970,453 | +0.43(+1.48%) |
Oct 28, 2008 | 27.02 | 29.42 | 25.79 | 29.42 | 1,057,866 | +2.76(+10.35%) |
Oct 27, 2008 | 28.45 | 28.90 | 26.57 | 26.66 | 556,577 | -1.87(-6.56%) |
Oct 24, 2008 | 27.12 | 29.12 | 27.12 | 28.54 | 607,481 | -1.04(-3.52%) |
Oct 23, 2008 | 29.33 | 30.43 | 27.73 | 29.58 | 722,222 | -0.05(-0.15%) |
Oct 22, 2008 | 30.15 | 30.65 | 28.97 | 29.62 | 622,677 | -1.38(-4.46%) |
Oct 21, 2008 | 31.10 | 32.20 | 30.31 | 31.00 | 342,909 | -0.61(-1.94%) |
Oct 20, 2008 | 30.28 | 31.66 | 30.03 | 31.62 | 445,359 | +1.55(+5.14%) |
Oct 17, 2008 | 31.43 | 32.69 | 29.92 | 30.07 | 1,025,619 | -2.52(-7.74%) |
Oct 16, 2008 | 30.50 | 32.72 | 28.94 | 32.60 | 713,760 | +2.22(+7.29%) |
Oct 15, 2008 | 33.70 | 33.84 | 30.38 | 30.38 | 392,842 | -3.43(-10.14%) |
Oct 14, 2008 | 37.06 | 37.06 | 32.96 | 33.81 | 644,391 | -2.09(-5.82%) |
Oct 13, 2008 | 33.14 | 35.90 | 33.00 | 35.90 | 662,214 | +3.97(+12.44%) |
Oct 10, 2008 | 30.13 | 32.66 | 27.14 | 31.93 | 585,620 | +0.91(+2.95%) |
Oct 09, 2008 | 33.56 | 34.31 | 30.74 | 31.01 | 410,962 | -1.98(-6.00%) |
Oct 08, 2008 | 32.89 | 34.77 | 32.30 | 32.99 | 558,156 | -1.04(-3.06%) |
Oct 07, 2008 | 36.59 | 36.59 | 34.03 | 34.03 | 500,506 | -1.74(-4.85%) |
Oct 06, 2008 | 36.25 | 37.09 | 33.93 | 35.77 | 531,302 | -1.44(-3.86%) |
Oct 03, 2008 | 38.58 | 39.78 | 37.12 | 37.21 | 0 | -0.85(-2.23%) |
Oct 02, 2008 | 39.87 | 39.98 | 37.83 | 38.06 | 407,598 | -2.13(-5.31%) |
Oct 01, 2008 | 40.84 | 41.03 | 39.64 | 40.19 | 570,520 | -0.91(-2.22%) |
Sep 30, 2008 | 40.93 | 41.60 | 40.17 | 41.11 | 869,755 | +0.30(+0.73%) |
Sep 29, 2008 | 44.68 | 44.79 | 40.70 | 40.81 | 742,198 | -4.08(-9.09%) |
Sep 26, 2008 | 44.73 | 45.76 | 44.31 | 44.89 | 0 | -0.75(-1.64%) |
Sep 25, 2008 | 45.34 | 46.26 | 45.13 | 45.64 | 397,246 | +0.50(+1.10%) |
Sep 24, 2008 | 46.73 | 46.74 | 44.79 | 45.14 | 467,208 | -1.60(-3.42%) |
Sep 23, 2008 | 47.17 | 48.58 | 46.52 | 46.74 | 256,291 | -0.51(-1.07%) |
Sep 22, 2008 | 47.16 | 48.83 | 46.97 | 47.25 | 454,078 | -0.08(-0.17%) |
Sep 19, 2008 | 49.66 | 49.66 | 43.39 | 47.33 | 0 | +0.76(+1.63%) |
Sep 18, 2008 | 44.45 | 48.42 | 41.77 | 46.57 | 995,340 | +2.86(+6.54%) |
Sep 17, 2008 | 46.15 | 46.15 | 43.71 | 43.71 | 380,621 | -3.22(-6.86%) |
Sep 16, 2008 | 44.51 | 46.93 | 44.51 | 46.93 | 496,011 | +1.50(+3.30%) |
Sep 15, 2008 | 43.89 | 46.43 | 43.89 | 45.43 | 298,769 | -0.62(-1.35%) |
Sep 12, 2008 | 45.39 | 46.35 | 45.39 | 46.05 | 202,060 | +0.29(+0.63%) |
Sep 11, 2008 | 44.11 | 45.85 | 43.87 | 45.77 | 264,900 | +1.26(+2.82%) |
Sep 10, 2008 | 45.22 | 45.95 | 44.32 | 44.51 | 534,499 | -0.85(-1.87%) |
Sep 09, 2008 | 47.19 | 48.04 | 45.35 | 45.36 | 438,337 | -2.03(-4.28%) |
Sep 08, 2008 | 47.52 | 48.20 | 46.85 | 47.38 | 348,353 | +0.97(+2.09%) |
Sep 05, 2008 | 45.67 | 47.50 | 45.79 | 46.42 | 0 | -0.86(-1.82%) |
Sep 04, 2008 | 46.59 | 48.44 | 46.59 | 47.28 | 314,407 | -1.70(-3.47%) |
Sep 03, 2008 | 49.16 | 49.74 | 48.81 | 48.98 | 324,936 | -0.32(-0.64%) |
Sep 02, 2008 | 49.34 | 50.71 | 48.74 | 49.29 | 209,154 | +0.57(+1.17%) |
Aug 29, 2008 | 49.23 | 49.54 | 48.47 | 48.72 | 0 | -0.62(-1.26%) |
Aug 28, 2008 | 48.06 | 49.64 | 47.94 | 49.35 | 205,682 | +1.30(+2.71%) |
Aug 27, 2008 | 47.01 | 48.27 | 47.01 | 48.04 | 256,712 | +1.03(+2.19%) |
Aug 26, 2008 | 46.95 | 47.16 | 46.17 | 47.01 | 183,879 | -0.14(-0.31%) |
Aug 25, 2008 | 47.76 | 48.01 | 46.62 | 47.16 | 236,825 | -0.55(-1.16%) |
Aug 22, 2008 | 46.65 | 48.12 | 46.47 | 47.71 | 0 | +1.36(+2.93%) |
Aug 21, 2008 | 45.71 | 46.72 | 45.29 | 46.35 | 240,363 | +0.24(+0.51%) |
Aug 20, 2008 | 47.83 | 48.28 | 45.67 | 46.12 | 731,129 | -1.57(-3.30%) |
Aug 19, 2008 | 48.70 | 48.87 | 47.21 | 47.69 | 239,200 | -1.17(-2.39%) |
Aug 18, 2008 | 49.68 | 49.97 | 47.92 | 48.86 | 234,749 | -0.49(-0.99%) |
Aug 15, 2008 | 49.17 | 49.84 | 48.96 | 49.35 | 0 | +0.37(+0.76%) |
Aug 14, 2008 | 48.31 | 49.58 | 48.31 | 48.98 | 215,885 | +0.24(+0.50%) |
Aug 13, 2008 | 48.22 | 48.84 | 47.66 | 48.73 | 214,406 | +0.31(+0.64%) |
Aug 12, 2008 | 47.98 | 48.49 | 47.38 | 48.42 | 419,064 | +0.38(+0.79%) |
Aug 11, 2008 | 47.88 | 48.26 | 47.52 | 48.04 | 542,926 | -0.29(-0.60%) |
Aug 08, 2008 | 46.89 | 48.66 | 46.81 | 48.33 | 338,628 | +1.30(+2.77%) |
Aug 07, 2008 | 47.43 | 47.43 | 46.36 | 47.03 | 265,741 | -0.82(-1.72%) |
Aug 06, 2008 | 47.31 | 47.97 | 46.74 | 47.85 | 325,895 | +0.33(+0.69%) |
Aug 05, 2008 | 47.27 | 47.88 | 46.59 | 47.53 | 402,861 | +0.87(+1.86%) |
Aug 04, 2008 | 47.09 | 47.26 | 45.95 | 46.66 | 292,772 | -0.35(-0.75%) |
Aug 01, 2008 | 47.80 | 48.26 | 46.59 | 47.01 | 346,814 | -0.60(-1.25%) |
Jul 31, 2008 | 47.45 | 48.46 | 46.71 | 47.61 | 358,875 | -0.57(-1.18%) |
Jul 30, 2008 | 47.78 | 49.02 | 47.38 | 48.18 | 378,085 | +0.54(+1.14%) |
Jul 29, 2008 | 47.64 | 47.85 | 46.08 | 47.64 | 367,386 | +1.66(+3.60%) |
Jul 28, 2008 | 46.11 | 47.22 | 45.52 | 45.98 | 589,352 | -0.46(-0.99%) |
Jul 25, 2008 | 45.45 | 46.66 | 44.57 | 46.44 | 395,719 | +1.49(+3.32%) |
Jul 24, 2008 | 46.33 | 46.52 | 44.63 | 44.95 | 323,762 | -1.38(-2.99%) |
Jul 23, 2008 | 45.42 | 46.38 | 45.06 | 46.34 | 386,714 | +0.84(+1.85%) |
Jul 22, 2008 | 41.89 | 45.55 | 41.68 | 45.49 | 528,910 | +3.47(+8.27%) |
Jul 21, 2008 | 41.47 | 42.13 | 41.29 | 42.02 | 269,403 | +0.78(+1.89%) |
Jul 18, 2008 | 40.77 | 41.55 | 40.68 | 41.24 | 383,531 | +0.45(+1.11%) |
Jul 17, 2008 | 40.17 | 40.89 | 39.66 | 40.79 | 342,244 | +0.73(+1.83%) |
Jul 16, 2008 | 38.41 | 40.17 | 38.32 | 40.06 | 401,805 | +1.77(+4.63%) |
Jul 15, 2008 | 38.43 | 38.81 | 37.81 | 38.29 | 626,850 | -0.54(-1.40%) |
Jul 14, 2008 | 39.64 | 39.79 | 38.26 | 38.83 | 275,416 | -0.41(-1.04%) |
Jul 11, 2008 | 38.26 | 39.92 | 38.26 | 39.24 | 439,745 | -0.13(-0.32%) |
Jul 10, 2008 | 39.53 | 39.81 | 38.46 | 39.36 | 585,051 | -0.31(-0.78%) |
Jul 09, 2008 | 39.99 | 40.29 | 39.32 | 39.67 | 859,586 | -0.38(-0.95%) |
Jul 08, 2008 | 38.26 | 40.20 | 37.99 | 40.05 | 623,771 | +1.89(+4.95%) |
Jul 07, 2008 | 38.65 | 38.94 | 37.74 | 38.16 | 526,056 | -0.19(-0.50%) |
Jul 04, 2008 | 38.82 | 38.82 | 37.64 | 38.35 | 342,827 | +0.00(+0.00%) |
Jul 03, 2008 | 38.82 | 38.82 | 37.64 | 38.35 | 342,827 | -0.39(-1.00%) |
Jul 02, 2008 | 39.80 | 39.98 | 38.47 | 38.74 | 601,503 | -1.28(-3.21%) |
Jul 01, 2008 | 40.11 | 40.40 | 39.00 | 40.02 | 719,101 | -0.44(-1.10%) |
Jun 30, 2008 | 39.95 | 41.25 | 39.13 | 40.47 | 933,028 | +0.62(+1.54%) |
Jun 27, 2008 | 41.82 | 41.86 | 39.77 | 39.85 | 1,335,915 | -1.59(-3.84%) |
Jun 26, 2008 | 43.59 | 43.87 | 41.41 | 41.44 | 555,223 | -2.61(-5.93%) |
Jun 25, 2008 | 44.32 | 44.96 | 43.49 | 44.06 | 477,666 | -0.23(-0.51%) |
Jun 24, 2008 | 43.14 | 44.99 | 42.87 | 44.28 | 662,189 | +0.78(+1.79%) |
Jun 23, 2008 | 43.67 | 44.06 | 43.25 | 43.50 | 256,258 | +0.14(+0.31%) |
Jun 20, 2008 | 44.44 | 44.50 | 42.76 | 43.37 | 650,410 | -1.35(-3.01%) |
Jun 19, 2008 | 43.54 | 44.72 | 42.83 | 44.72 | 432,048 | +1.32(+3.04%) |
Jun 18, 2008 | 43.53 | 43.58 | 42.41 | 43.40 | 595,978 | -0.27(-0.62%) |
Jun 17, 2008 | 44.17 | 44.17 | 43.38 | 43.67 | 449,963 | -0.20(-0.45%) |
Jun 16, 2008 | 42.64 | 43.90 | 41.98 | 43.87 | 611,460 | +1.10(+2.58%) |
Jun 13, 2008 | 42.57 | 43.16 | 42.09 | 42.76 | 351,322 | +0.59(+1.39%) |
Jun 12, 2008 | 42.15 | 43.21 | 42.13 | 42.17 | 327,243 | +0.28(+0.67%) |
Jun 11, 2008 | 42.74 | 43.07 | 41.89 | 41.89 | 394,960 | -1.05(-2.44%) |
Jun 10, 2008 | 43.16 | 43.57 | 42.69 | 42.94 | 379,934 | -0.71(-1.62%) |
Jun 09, 2008 | 43.69 | 44.09 | 43.32 | 43.65 | 575,722 | -0.03(-0.06%) |
Jun 06, 2008 | 45.12 | 45.12 | 43.68 | 43.68 | 419,829 | -1.66(-3.67%) |
Jun 05, 2008 | 45.04 | 45.86 | 44.54 | 45.34 | 413,585 | +0.51(+1.13%) |
Jun 04, 2008 | 44.47 | 45.23 | 44.18 | 44.83 | 202,682 | +0.04(+0.08%) |
Jun 03, 2008 | 46.04 | 46.14 | 44.43 | 44.80 | 296,248 | -1.09(-2.37%) |
Jun 02, 2008 | 46.69 | 46.80 | 45.24 | 45.88 | 354,829 | -0.71(-1.51%) |
May 30, 2008 | 45.83 | 46.71 | 45.33 | 46.59 | 498,081 | +0.90(+1.96%) |
May 29, 2008 | 44.68 | 46.16 | 44.42 | 45.69 | 699,901 | +1.61(+3.65%) |
May 28, 2008 | 44.13 | 44.26 | 43.21 | 44.08 | 261,629 | +0.23(+0.52%) |
May 27, 2008 | 43.63 | 43.96 | 43.27 | 43.86 | 208,996 | +0.10(+0.23%) |
May 26, 2008 | 44.17 | 44.41 | 43.59 | 43.76 | 0 | +0.00(+0.00%) |
May 23, 2008 | 44.17 | 44.41 | 43.59 | 43.76 | 280,295 | -0.70(-1.57%) |
May 22, 2008 | 44.58 | 45.11 | 44.19 | 44.45 | 289,992 | +0.00(+0.00%) |
May 21, 2008 | 45.51 | 45.94 | 44.12 | 44.45 | 326,824 | -0.85(-1.88%) |
May 20, 2008 | 45.42 | 45.58 | 44.73 | 45.30 | 203,731 | -0.40(-0.87%) |
May 19, 2008 | 45.22 | 46.25 | 44.35 | 45.70 | 365,731 | +0.36(+0.80%) |
May 16, 2008 | 46.17 | 46.20 | 44.89 | 45.34 | 478,225 | -0.38(-0.83%) |
May 15, 2008 | 46.58 | 46.58 | 45.67 | 45.72 | 272,357 | -0.91(-1.96%) |
May 14, 2008 | 45.90 | 47.90 | 45.58 | 46.63 | 803,873 | +0.71(+1.56%) |
May 13, 2008 | 43.86 | 46.07 | 43.86 | 45.92 | 576,692 | +2.51(+5.77%) |
May 12, 2008 | 43.45 | 43.89 | 43.12 | 43.41 | 452,077 | +0.13(+0.29%) |
May 09, 2008 | 43.48 | 43.49 | 42.61 | 43.29 | 271,254 | -0.71(-1.62%) |
May 08, 2008 | 44.25 | 44.40 | 43.54 | 44.00 | 267,491 | -0.16(-0.37%) |
May 07, 2008 | 45.01 | 45.19 | 44.11 | 44.16 | 351,810 | -0.84(-1.87%) |
May 06, 2008 | 44.10 | 45.36 | 44.07 | 45.01 | 407,729 | +0.94(+2.13%) |
May 05, 2008 | 43.86 | 44.18 | 43.39 | 44.06 | 244,717 | +0.31(+0.70%) |
May 02, 2008 | 44.90 | 44.90 | 43.44 | 43.76 | 394,436 | -0.85(-1.91%) |
May 01, 2008 | 43.07 | 44.66 | 42.97 | 44.61 | 410,074 | +1.66(+3.85%) |
Apr 30, 2008 | 42.79 | 43.63 | 42.36 | 42.95 | 369,732 | +0.40(+0.94%) |
Apr 29, 2008 | 43.35 | 43.35 | 42.19 | 42.55 | 381,874 | -0.75(-1.73%) |
Apr 28, 2008 | 43.33 | 43.56 | 42.08 | 43.31 | 464,481 | -0.01(-0.02%) |
Apr 25, 2008 | 42.06 | 43.71 | 39.80 | 43.31 | 580,288 | +0.94(+2.22%) |
Apr 24, 2008 | 42.79 | 42.85 | 41.83 | 42.37 | 302,776 | -0.13(-0.32%) |
Apr 23, 2008 | 41.95 | 42.65 | 41.65 | 42.51 | 209,837 | +0.85(+2.04%) |
Apr 22, 2008 | 42.42 | 42.42 | 41.13 | 41.66 | 277,984 | -1.00(-2.35%) |
Apr 21, 2008 | 42.80 | 43.36 | 42.51 | 42.66 | 282,851 | -0.49(-1.13%) |
Apr 18, 2008 | 41.74 | 43.32 | 41.74 | 43.15 | 288,442 | +1.99(+4.83%) |
Apr 17, 2008 | 41.51 | 41.63 | 40.97 | 41.16 | 218,740 | -0.62(-1.47%) |
Apr 16, 2008 | 41.63 | 41.86 | 41.41 | 41.78 | 291,167 | +0.45(+1.09%) |
Apr 15, 2008 | 41.58 | 41.74 | 40.94 | 41.32 | 174,340 | -0.05(-0.13%) |
Apr 14, 2008 | 41.43 | 41.60 | 41.10 | 41.38 | 221,000 | -0.09(-0.22%) |
Apr 11, 2008 | 41.49 | 42.03 | 40.96 | 41.47 | 584,677 | -0.44(-1.06%) |
Apr 10, 2008 | 40.64 | 41.93 | 40.47 | 41.91 | 295,096 | +1.18(+2.91%) |
Apr 09, 2008 | 40.81 | 41.17 | 40.47 | 40.73 | 267,869 | -0.08(-0.20%) |
Apr 08, 2008 | 40.52 | 40.83 | 40.34 | 40.81 | 320,304 | +0.13(+0.31%) |
Apr 07, 2008 | 40.47 | 40.88 | 40.34 | 40.68 | 586,123 | +0.38(+0.94%) |
Apr 04, 2008 | 39.07 | 40.66 | 38.63 | 40.30 | 382,994 | +1.09(+2.77%) |
Apr 03, 2008 | 39.03 | 39.58 | 38.81 | 39.22 | 363,692 | -0.09(-0.23%) |
Apr 02, 2008 | 38.64 | 39.83 | 38.59 | 39.31 | 504,726 | +0.48(+1.23%) |
Apr 01, 2008 | 38.01 | 38.86 | 37.35 | 38.83 | 331,471 | +1.31(+3.50%) |
Mar 31, 2008 | 35.97 | 38.35 | 35.84 | 37.52 | 684,393 | +1.74(+4.85%) |
Mar 28, 2008 | 36.45 | 36.59 | 35.73 | 35.78 | 1,001,894 | -0.68(-1.86%) |
Mar 27, 2008 | 37.32 | 37.58 | 36.37 | 36.46 | 303,941 | -0.71(-1.92%) |
Mar 26, 2008 | 37.44 | 37.63 | 36.96 | 37.17 | 306,152 | -0.47(-1.25%) |
Mar 25, 2008 | 37.42 | 38.04 | 37.17 | 37.64 | 696,665 | +0.47(+1.27%) |
Mar 24, 2008 | 36.49 | 37.41 | 36.21 | 37.17 | 684,614 | +0.87(+2.39%) |
Mar 21, 2008 | 36.44 | 36.48 | 35.43 | 36.30 | 1,187,129 | +0.00(+0.00%) |
Mar 20, 2008 | 36.44 | 36.48 | 35.43 | 36.30 | 1,187,129 | +0.41(+1.13%) |
Mar 19, 2008 | 36.59 | 37.77 | 35.90 | 35.90 | 496,323 | -0.34(-0.95%) |
Mar 18, 2008 | 35.95 | 36.48 | 35.23 | 36.24 | 763,802 | +1.33(+3.81%) |
Mar 17, 2008 | 34.60 | 35.50 | 34.05 | 34.91 | 299,364 | -0.61(-1.71%) |
Mar 14, 2008 | 36.75 | 37.00 | 35.11 | 35.52 | 311,459 | -1.23(-3.35%) |
Mar 13, 2008 | 35.77 | 36.79 | 35.34 | 36.75 | 272,214 | +0.43(+1.17%) |
Mar 12, 2008 | 36.95 | 37.09 | 36.30 | 36.32 | 354,800 | -0.54(-1.47%) |
Mar 11, 2008 | 37.99 | 38.31 | 36.34 | 36.87 | 479,628 | +0.14(+0.39%) |
Mar 10, 2008 | 37.02 | 37.27 | 36.37 | 36.72 | 340,095 | -0.30(-0.81%) |
Mar 07, 2008 | 37.38 | 37.88 | 36.91 | 37.02 | 192,381 | -0.70(-1.85%) |
Mar 06, 2008 | 38.29 | 38.45 | 37.43 | 37.72 | 275,946 | -0.81(-2.11%) |
Mar 05, 2008 | 38.71 | 38.89 | 38.04 | 38.53 | 228,978 | +0.05(+0.14%) |
Mar 04, 2008 | 38.10 | 38.76 | 37.92 | 38.48 | 262,479 | -0.05(-0.14%) |
Mar 03, 2008 | 38.13 | 38.65 | 37.89 | 38.53 | 272,995 | +0.49(+1.28%) |
Feb 29, 2008 | 38.81 | 39.12 | 37.99 | 38.04 | 292,884 | -1.43(-3.62%) |
Feb 28, 2008 | 39.84 | 39.99 | 39.11 | 39.47 | 249,101 | -0.39(-0.98%) |
Feb 27, 2008 | 39.87 | 40.30 | 39.42 | 39.86 | 190,944 | -0.33(-0.81%) |
Feb 26, 2008 | 40.08 | 40.61 | 39.61 | 40.18 | 405,828 | -0.06(-0.16%) |
Feb 25, 2008 | 39.06 | 40.25 | 38.58 | 40.25 | 397,445 | +1.27(+3.25%) |
Feb 22, 2008 | 38.49 | 39.19 | 37.76 | 38.98 | 350,853 | +0.48(+1.24%) |
Feb 21, 2008 | 40.23 | 40.39 | 38.32 | 38.50 | 411,299 | -1.35(-3.38%) |
Feb 20, 2008 | 38.98 | 39.90 | 38.37 | 39.85 | 545,031 | +0.56(+1.43%) |
Feb 19, 2008 | 39.29 | 40.33 | 39.00 | 39.29 | 323,842 | +0.59(+1.52%) |
Feb 18, 2008 | 38.83 | 38.98 | 38.13 | 38.70 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 38.83 | 38.98 | 38.13 | 38.70 | 352,036 | -0.28(-0.72%) |
Feb 14, 2008 | 39.84 | 40.36 | 38.85 | 38.98 | 405,218 | -0.70(-1.76%) |
Feb 13, 2008 | 39.98 | 40.68 | 39.50 | 39.68 | 474,542 | +0.01(+0.02%) |
Feb 12, 2008 | 37.99 | 41.41 | 37.99 | 39.67 | 1,056,055 | +2.56(+6.90%) |
Feb 11, 2008 | 37.34 | 37.34 | 36.30 | 37.11 | 354,983 | -0.04(-0.10%) |
Feb 08, 2008 | 36.72 | 37.38 | 36.49 | 37.15 | 357,343 | +0.41(+1.11%) |
Feb 07, 2008 | 36.30 | 37.04 | 36.02 | 36.74 | 620,505 | +0.31(+0.84%) |
Feb 06, 2008 | 36.95 | 37.38 | 36.27 | 36.43 | 368,068 | -0.52(-1.40%) |
Feb 05, 2008 | 37.30 | 37.63 | 36.82 | 36.95 | 349,141 | -1.04(-2.74%) |
Feb 04, 2008 | 38.06 | 38.17 | 37.22 | 37.99 | 264,580 | -0.25(-0.66%) |