Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 25.03 | 25.51 | 24.78 | 25.07 | 0 | -0.15(-0.59%) |
Feb 26, 2009 | 25.58 | 25.71 | 25.11 | 25.22 | 3,060,467 | -0.07(-0.28%) |
Feb 25, 2009 | 25.43 | 25.65 | 25.08 | 25.29 | 2,070,340 | -0.36(-1.39%) |
Feb 24, 2009 | 25.19 | 25.76 | 25.11 | 25.65 | 2,861,154 | +0.38(+1.49%) |
Feb 23, 2009 | 25.85 | 26.19 | 25.24 | 25.27 | 1,759,345 | -0.42(-1.63%) |
Feb 20, 2009 | 25.71 | 26.12 | 25.40 | 25.69 | 2,840,864 | -0.58(-2.19%) |
Feb 19, 2009 | 26.68 | 27.01 | 26.17 | 26.27 | 2,798,854 | -0.53(-1.99%) |
Feb 18, 2009 | 26.84 | 26.94 | 26.61 | 26.80 | 2,771,793 | -0.01(-0.05%) |
Feb 17, 2009 | 26.85 | 27.36 | 26.69 | 26.82 | 3,084,897 | -0.83(-2.99%) |
Feb 13, 2009 | 28.25 | 28.25 | 27.62 | 27.64 | 2,727,699 | -0.56(-1.97%) |
Feb 12, 2009 | 27.10 | 28.35 | 26.97 | 28.20 | 3,674,085 | +0.35(+1.25%) |
Feb 11, 2009 | 27.41 | 28.08 | 27.05 | 27.85 | 3,782,018 | +1.30(+4.91%) |
Feb 10, 2009 | 28.23 | 28.30 | 26.11 | 26.55 | 7,439,712 | -2.28(-7.90%) |
Feb 09, 2009 | 29.48 | 29.48 | 28.61 | 28.82 | 3,121,116 | -0.48(-1.63%) |
Feb 06, 2009 | 28.49 | 29.41 | 28.27 | 29.30 | 3,076,502 | +0.88(+3.11%) |
Feb 05, 2009 | 28.41 | 28.77 | 28.15 | 28.42 | 2,300,714 | -0.04(-0.13%) |
Feb 04, 2009 | 29.35 | 29.61 | 28.31 | 28.45 | 1,878,331 | -0.97(-3.29%) |
Feb 03, 2009 | 28.49 | 29.63 | 28.32 | 29.42 | 1,748,604 | +0.99(+3.48%) |
Feb 02, 2009 | 28.66 | 28.95 | 27.62 | 28.43 | 4,037,942 | -0.23(-0.79%) |
Jan 30, 2009 | 29.07 | 29.32 | 28.54 | 28.66 | 0 | -0.46(-1.59%) |
Jan 29, 2009 | 29.70 | 29.70 | 28.89 | 29.12 | 1,495,330 | -0.57(-1.92%) |
Jan 28, 2009 | 29.95 | 30.10 | 29.33 | 29.69 | 2,079,434 | +0.04(+0.14%) |
Jan 27, 2009 | 30.29 | 30.29 | 29.24 | 29.65 | 2,082,739 | -0.29(-0.97%) |
Jan 26, 2009 | 30.54 | 31.00 | 29.84 | 29.94 | 2,616,933 | -0.30(-0.99%) |
Jan 23, 2009 | 29.95 | 30.57 | 29.48 | 30.24 | 1,603,478 | -0.35(-1.14%) |
Jan 22, 2009 | 30.05 | 30.69 | 29.73 | 30.59 | 3,048,434 | +0.04(+0.12%) |
Jan 21, 2009 | 29.77 | 30.65 | 29.71 | 30.55 | 2,569,481 | +0.78(+2.63%) |
Jan 20, 2009 | 30.22 | 30.39 | 29.56 | 29.77 | 2,410,036 | -0.26(-0.85%) |
Jan 16, 2009 | 30.21 | 30.53 | 29.83 | 30.02 | 2,828,005 | +0.14(+0.45%) |
Jan 15, 2009 | 29.75 | 29.93 | 29.13 | 29.89 | 4,156,246 | -0.03(-0.10%) |
Jan 14, 2009 | 30.53 | 30.53 | 29.55 | 29.92 | 1,493,232 | -1.07(-3.47%) |
Jan 13, 2009 | 31.20 | 31.35 | 30.48 | 30.99 | 2,032,184 | -0.21(-0.68%) |
Jan 12, 2009 | 31.21 | 31.53 | 30.60 | 31.21 | 1,501,443 | +0.01(+0.05%) |
Jan 09, 2009 | 31.35 | 31.51 | 30.76 | 31.19 | 1,606,200 | -0.22(-0.70%) |
Jan 08, 2009 | 31.89 | 32.34 | 30.34 | 31.41 | 3,137,141 | -0.64(-2.00%) |
Jan 07, 2009 | 32.14 | 32.80 | 31.79 | 32.05 | 2,109,215 | -0.49(-1.51%) |
Jan 06, 2009 | 34.42 | 35.12 | 31.96 | 32.54 | 3,580,067 | -1.93(-5.59%) |
Jan 05, 2009 | 35.07 | 35.50 | 34.12 | 34.47 | 2,478,632 | -0.77(-2.18%) |
Jan 02, 2009 | 34.67 | 35.45 | 34.34 | 35.24 | 0 | +0.43(+1.23%) |
Jan 01, 2009 | 34.34 | 35.06 | 34.32 | 34.81 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 34.34 | 35.06 | 34.32 | 34.81 | 1,496,442 | +0.60(+1.75%) |
Dec 30, 2008 | 33.93 | 34.42 | 33.74 | 34.22 | 1,308,610 | +0.58(+1.71%) |
Dec 29, 2008 | 33.42 | 33.78 | 33.22 | 33.64 | 1,327,233 | +0.16(+0.49%) |
Dec 26, 2008 | 33.57 | 33.72 | 32.95 | 33.48 | 791,597 | +0.09(+0.28%) |
Dec 24, 2008 | 32.98 | 33.60 | 32.55 | 33.38 | 597,422 | +0.90(+2.78%) |
Dec 23, 2008 | 33.05 | 33.05 | 32.25 | 32.48 | 1,266,494 | -0.06(-0.17%) |
Dec 22, 2008 | 33.01 | 33.01 | 32.02 | 32.54 | 1,469,593 | -0.34(-1.04%) |
Dec 19, 2008 | 32.85 | 33.58 | 32.54 | 32.88 | 1,944,887 | +0.17(+0.52%) |
Dec 18, 2008 | 32.78 | 33.17 | 32.48 | 32.71 | 2,269,133 | -0.08(-0.24%) |
Dec 17, 2008 | 33.15 | 33.27 | 32.24 | 32.79 | 2,542,880 | -0.52(-1.56%) |
Dec 16, 2008 | 32.32 | 33.40 | 32.06 | 33.31 | 1,840,214 | +1.17(+3.65%) |
Dec 15, 2008 | 32.40 | 32.91 | 31.86 | 32.13 | 1,510,439 | -0.31(-0.94%) |
Dec 12, 2008 | 31.39 | 32.49 | 31.28 | 32.44 | 1,752,565 | +0.45(+1.40%) |
Dec 11, 2008 | 31.41 | 32.62 | 31.34 | 31.99 | 2,205,211 | +0.27(+0.85%) |
Dec 10, 2008 | 29.24 | 31.83 | 29.24 | 31.72 | 2,490,800 | +2.22(+7.53%) |
Dec 09, 2008 | 29.43 | 30.25 | 29.31 | 29.50 | 2,184,953 | -0.04(-0.12%) |
Dec 08, 2008 | 29.61 | 29.88 | 28.78 | 29.53 | 2,472,509 | +0.32(+1.10%) |
Dec 05, 2008 | 28.20 | 29.33 | 27.75 | 29.21 | 1,782,599 | +0.70(+2.45%) |
Dec 04, 2008 | 30.02 | 30.02 | 28.12 | 28.52 | 2,035,104 | -0.85(-2.88%) |
Dec 03, 2008 | 28.55 | 29.94 | 28.27 | 29.36 | 3,060,533 | -0.66(-2.20%) |
Dec 02, 2008 | 30.32 | 30.88 | 29.26 | 30.02 | 2,873,180 | -0.03(-0.09%) |
Dec 01, 2008 | 31.14 | 31.16 | 29.93 | 30.05 | 2,299,479 | -1.59(-5.04%) |
Nov 28, 2008 | 31.98 | 32.64 | 31.34 | 31.65 | 1,371,108 | +0.11(+0.36%) |
Nov 26, 2008 | 30.48 | 31.65 | 30.36 | 31.53 | 2,499,718 | +0.61(+1.98%) |
Nov 25, 2008 | 31.95 | 32.02 | 30.01 | 30.92 | 3,213,822 | -0.70(-2.23%) |
Nov 24, 2008 | 31.46 | 32.02 | 30.72 | 31.63 | 2,820,172 | +0.80(+2.61%) |
Nov 21, 2008 | 30.92 | 31.06 | 28.95 | 30.82 | 3,942,717 | +0.56(+1.86%) |
Nov 20, 2008 | 31.12 | 32.20 | 30.10 | 30.26 | 5,209,212 | -0.88(-2.83%) |
Nov 19, 2008 | 30.57 | 31.73 | 29.74 | 31.14 | 2,998,293 | +0.52(+1.70%) |
Nov 18, 2008 | 29.01 | 30.62 | 28.96 | 30.62 | 2,931,656 | +0.94(+3.16%) |
Nov 17, 2008 | 30.26 | 30.27 | 28.84 | 29.68 | 2,634,338 | -0.60(-1.97%) |
Nov 14, 2008 | 29.80 | 30.93 | 29.54 | 30.28 | 2,848,075 | -0.43(-1.41%) |
Nov 13, 2008 | 28.67 | 30.72 | 28.11 | 30.72 | 2,784,426 | +2.04(+7.12%) |
Nov 12, 2008 | 29.29 | 29.31 | 28.12 | 28.67 | 1,825,583 | -1.06(-3.57%) |
Nov 11, 2008 | 29.79 | 30.41 | 29.05 | 29.73 | 1,912,571 | -0.34(-1.14%) |
Nov 10, 2008 | 30.05 | 30.94 | 29.50 | 30.07 | 1,668,101 | -0.12(-0.40%) |
Nov 07, 2008 | 30.17 | 30.25 | 29.31 | 30.20 | 1,475,191 | +0.60(+2.04%) |
Nov 06, 2008 | 30.99 | 30.99 | 29.41 | 29.59 | 3,076,660 | -0.14(-0.48%) |
Nov 05, 2008 | 27.00 | 30.52 | 26.96 | 29.73 | 6,126,923 | +2.28(+8.29%) |
Nov 04, 2008 | 26.72 | 27.61 | 26.25 | 27.46 | 3,377,616 | +1.41(+5.41%) |
Nov 03, 2008 | 27.73 | 27.73 | 25.71 | 26.05 | 3,161,120 | -0.54(-2.03%) |
Oct 31, 2008 | 27.82 | 28.07 | 26.03 | 26.59 | 2,942,340 | -1.20(-4.33%) |
Oct 30, 2008 | 27.81 | 29.06 | 27.49 | 27.79 | 1,819,615 | +0.45(+1.64%) |
Oct 29, 2008 | 27.41 | 28.17 | 27.03 | 27.34 | 1,615,308 | -0.30(-1.08%) |
Oct 28, 2008 | 25.56 | 27.64 | 24.91 | 27.64 | 3,529,203 | +2.44(+9.69%) |
Oct 27, 2008 | 26.88 | 26.93 | 25.20 | 25.20 | 2,867,170 | -1.94(-7.16%) |
Oct 24, 2008 | 27.06 | 27.67 | 25.34 | 27.14 | 2,547,733 | -1.43(-5.01%) |
Oct 23, 2008 | 27.51 | 28.96 | 27.51 | 28.57 | 3,961,001 | +0.79(+2.84%) |
Oct 22, 2008 | 27.20 | 27.91 | 26.64 | 27.78 | 2,998,301 | +0.16(+0.59%) |
Oct 21, 2008 | 27.87 | 28.25 | 27.25 | 27.62 | 2,186,812 | -0.53(-1.87%) |
Oct 20, 2008 | 27.78 | 28.16 | 27.14 | 28.15 | 1,647,043 | +0.74(+2.70%) |
Oct 17, 2008 | 26.13 | 28.09 | 26.13 | 27.41 | 2,292,090 | +0.06(+0.23%) |
Oct 16, 2008 | 25.68 | 27.59 | 25.56 | 27.34 | 2,490,404 | +1.73(+6.75%) |
Oct 15, 2008 | 27.87 | 27.87 | 25.50 | 25.61 | 2,343,753 | -2.54(-9.02%) |
Oct 14, 2008 | 30.64 | 30.64 | 27.36 | 28.15 | 2,619,602 | -1.45(-4.90%) |
Oct 13, 2008 | 27.80 | 29.61 | 26.84 | 29.61 | 3,382,347 | +2.85(+10.64%) |
Oct 10, 2008 | 28.47 | 29.33 | 25.70 | 26.76 | 4,207,147 | -2.06(-7.16%) |
Oct 09, 2008 | 30.20 | 30.62 | 28.69 | 28.82 | 2,812,526 | -1.39(-4.62%) |
Oct 08, 2008 | 30.62 | 31.38 | 29.31 | 30.22 | 2,376,038 | -0.83(-2.68%) |
Oct 07, 2008 | 32.36 | 32.52 | 31.05 | 31.05 | 2,352,070 | -1.02(-3.17%) |
Oct 06, 2008 | 31.53 | 33.18 | 31.43 | 32.07 | 2,984,272 | -0.94(-2.85%) |
Oct 03, 2008 | 33.30 | 34.12 | 32.91 | 33.01 | 2,907,023 | -0.09(-0.26%) |
Oct 02, 2008 | 33.88 | 34.07 | 32.68 | 33.09 | 1,520,452 | -0.88(-2.60%) |
Oct 01, 2008 | 32.95 | 34.11 | 32.84 | 33.97 | 1,748,992 | +0.70(+2.12%) |
Sep 30, 2008 | 32.25 | 33.32 | 31.98 | 33.27 | 1,913,084 | +1.39(+4.38%) |
Sep 29, 2008 | 32.90 | 33.82 | 31.51 | 31.88 | 3,418,826 | -1.15(-3.49%) |
Sep 26, 2008 | 32.74 | 33.26 | 32.73 | 33.03 | 0 | +0.10(+0.30%) |
Sep 25, 2008 | 33.21 | 33.31 | 32.43 | 32.93 | 2,150,766 | -0.11(-0.34%) |
Sep 24, 2008 | 33.46 | 33.57 | 32.50 | 33.04 | 1,595,116 | -0.29(-0.88%) |
Sep 23, 2008 | 33.45 | 34.12 | 33.31 | 33.33 | 1,216,385 | -0.09(-0.26%) |
Sep 22, 2008 | 33.87 | 34.25 | 33.28 | 33.42 | 1,370,230 | -0.57(-1.67%) |
Sep 19, 2008 | 35.52 | 35.90 | 33.66 | 33.99 | 0 | -0.65(-1.87%) |
Sep 18, 2008 | 34.18 | 34.96 | 33.90 | 34.64 | 2,345,373 | +0.48(+1.40%) |
Sep 17, 2008 | 34.43 | 34.85 | 34.00 | 34.16 | 2,311,766 | -0.60(-1.74%) |
Sep 16, 2008 | 34.49 | 35.21 | 33.60 | 34.76 | 2,091,438 | +0.38(+1.12%) |
Sep 15, 2008 | 33.15 | 35.53 | 33.15 | 34.38 | 2,084,358 | -0.51(-1.45%) |
Sep 12, 2008 | 34.62 | 34.93 | 34.32 | 34.89 | 1,357,277 | +0.04(+0.12%) |
Sep 11, 2008 | 34.50 | 34.84 | 33.95 | 34.84 | 2,103,183 | +0.20(+0.58%) |
Sep 10, 2008 | 35.32 | 35.32 | 34.49 | 34.64 | 2,388,381 | -0.58(-1.66%) |
Sep 09, 2008 | 34.69 | 35.68 | 34.49 | 35.23 | 3,038,300 | +0.68(+1.96%) |
Sep 08, 2008 | 33.73 | 35.45 | 33.73 | 34.55 | 2,172,087 | +0.18(+0.52%) |
Sep 05, 2008 | 33.51 | 34.44 | 33.26 | 34.37 | 0 | +0.82(+2.44%) |
Sep 04, 2008 | 34.15 | 34.29 | 33.35 | 33.55 | 1,779,136 | -0.44(-1.30%) |
Sep 03, 2008 | 34.30 | 34.30 | 33.63 | 34.00 | 2,341,775 | -0.33(-0.95%) |
Sep 02, 2008 | 34.26 | 34.87 | 34.07 | 34.32 | 1,731,748 | +0.41(+1.22%) |
Aug 29, 2008 | 34.89 | 34.89 | 33.82 | 33.91 | 1,029,818 | -1.02(-2.91%) |
Aug 28, 2008 | 34.64 | 35.10 | 34.24 | 34.93 | 1,032,332 | +0.43(+1.24%) |
Aug 27, 2008 | 33.85 | 34.77 | 33.62 | 34.50 | 1,788,537 | +0.60(+1.76%) |
Aug 26, 2008 | 34.35 | 34.41 | 33.77 | 33.90 | 1,274,372 | -0.34(-1.00%) |
Aug 25, 2008 | 34.25 | 34.64 | 33.95 | 34.25 | 1,534,080 | -0.13(-0.37%) |
Aug 22, 2008 | 34.62 | 34.81 | 33.97 | 34.37 | 2,076,940 | -0.21(-0.60%) |
Aug 21, 2008 | 33.49 | 34.87 | 33.31 | 34.58 | 2,707,251 | +0.30(+0.87%) |
Aug 20, 2008 | 34.55 | 34.55 | 33.87 | 34.28 | 1,400,688 | -0.14(-0.39%) |
Aug 19, 2008 | 34.87 | 35.17 | 34.32 | 34.42 | 2,279,255 | -0.51(-1.45%) |
Aug 18, 2008 | 35.33 | 35.73 | 34.78 | 34.92 | 1,948,051 | -0.39(-1.11%) |
Aug 15, 2008 | 35.06 | 35.47 | 34.85 | 35.31 | 0 | +0.09(+0.26%) |
Aug 14, 2008 | 35.23 | 35.38 | 34.76 | 35.22 | 2,060,275 | -0.21(-0.58%) |
Aug 13, 2008 | 35.23 | 35.66 | 35.08 | 35.43 | 2,203,271 | -0.10(-0.28%) |
Aug 12, 2008 | 34.73 | 35.95 | 34.46 | 35.53 | 2,923,537 | +0.57(+1.63%) |
Aug 11, 2008 | 35.36 | 35.92 | 34.52 | 34.96 | 4,127,466 | -0.56(-1.58%) |
Aug 08, 2008 | 35.17 | 35.56 | 35.15 | 35.52 | 2,559,791 | +0.15(+0.42%) |
Aug 07, 2008 | 35.53 | 35.60 | 34.80 | 35.37 | 4,499,678 | -0.34(-0.96%) |
Aug 06, 2008 | 34.43 | 36.22 | 33.74 | 35.71 | 6,205,127 | +1.42(+4.15%) |
Aug 05, 2008 | 34.88 | 35.78 | 32.79 | 34.29 | 17,132,274 | -4.45(-11.48%) |
Aug 04, 2008 | 38.98 | 39.45 | 38.48 | 38.74 | 1,688,715 | +0.01(+0.04%) |
Aug 01, 2008 | 38.62 | 39.28 | 38.24 | 38.72 | 1,609,854 | +0.31(+0.82%) |
Jul 31, 2008 | 39.04 | 39.26 | 38.05 | 38.41 | 3,398,974 | -0.78(-1.98%) |
Jul 30, 2008 | 38.27 | 39.28 | 38.10 | 39.18 | 3,153,387 | -0.30(-0.76%) |
Jul 29, 2008 | 39.38 | 39.75 | 38.83 | 39.48 | 2,060,305 | -0.06(-0.16%) |
Jul 28, 2008 | 39.90 | 40.06 | 39.38 | 39.55 | 1,220,396 | -0.36(-0.91%) |
Jul 25, 2008 | 40.56 | 40.57 | 39.68 | 39.91 | 805,873 | -0.34(-0.85%) |
Jul 24, 2008 | 40.60 | 40.83 | 40.11 | 40.25 | 1,458,288 | -0.21(-0.51%) |
Jul 23, 2008 | 40.47 | 40.77 | 39.97 | 40.46 | 1,363,618 | +0.20(+0.50%) |
Jul 22, 2008 | 39.81 | 40.85 | 39.81 | 40.26 | 2,613,689 | +0.37(+0.93%) |
Jul 21, 2008 | 41.02 | 41.08 | 39.68 | 39.89 | 1,936,435 | -0.88(-2.16%) |
Jul 18, 2008 | 41.10 | 41.23 | 40.25 | 40.77 | 2,099,220 | -0.34(-0.83%) |
Jul 17, 2008 | 41.33 | 41.87 | 39.82 | 41.11 | 2,615,976 | -0.09(-0.22%) |
Jul 16, 2008 | 40.51 | 41.31 | 40.10 | 41.21 | 3,141,677 | +0.65(+1.61%) |
Jul 15, 2008 | 39.40 | 41.49 | 39.09 | 40.55 | 4,077,115 | +1.11(+2.81%) |
Jul 14, 2008 | 39.31 | 40.49 | 39.01 | 39.44 | 3,320,270 | +0.83(+2.16%) |
Jul 11, 2008 | 37.29 | 39.82 | 37.22 | 38.61 | 4,140,590 | +0.82(+2.17%) |
Jul 10, 2008 | 37.72 | 37.92 | 36.65 | 37.79 | 1,941,565 | -0.15(-0.39%) |
Jul 09, 2008 | 37.92 | 38.54 | 37.73 | 37.94 | 2,034,139 | -0.14(-0.37%) |
Jul 08, 2008 | 38.56 | 38.61 | 37.58 | 38.08 | 1,920,261 | -0.40(-1.04%) |
Jul 07, 2008 | 38.71 | 38.98 | 38.02 | 38.48 | 1,776,828 | +0.00(+0.00%) |
Jul 04, 2008 | 38.95 | 39.11 | 38.33 | 38.48 | 939,175 | +0.00(+0.00%) |
Jul 03, 2008 | 38.95 | 39.11 | 38.33 | 38.48 | 939,175 | -0.22(-0.57%) |
Jul 02, 2008 | 39.52 | 40.08 | 38.20 | 38.70 | 2,463,993 | -0.60(-1.54%) |
Jul 01, 2008 | 38.31 | 39.59 | 38.05 | 39.31 | 2,159,080 | +0.64(+1.66%) |
Jun 30, 2008 | 38.49 | 39.13 | 37.73 | 38.66 | 1,078,036 | +0.15(+0.39%) |
Jun 27, 2008 | 38.84 | 39.06 | 37.95 | 38.52 | 1,985,225 | -0.10(-0.26%) |
Jun 26, 2008 | 39.29 | 39.33 | 38.61 | 38.61 | 1,563,036 | -1.12(-2.83%) |
Jun 25, 2008 | 39.78 | 40.01 | 39.22 | 39.74 | 1,292,998 | +0.00(+0.00%) |
Jun 24, 2008 | 39.85 | 40.05 | 39.31 | 39.74 | 1,113,168 | -0.13(-0.32%) |
Jun 23, 2008 | 39.60 | 40.56 | 39.35 | 39.87 | 1,926,027 | +0.63(+1.60%) |
Jun 20, 2008 | 39.87 | 39.96 | 38.79 | 39.24 | 1,379,641 | -0.69(-1.73%) |
Jun 19, 2008 | 39.39 | 40.07 | 39.23 | 39.93 | 996,270 | +0.41(+1.04%) |
Jun 18, 2008 | 38.89 | 39.97 | 38.62 | 39.52 | 1,672,751 | +0.50(+1.28%) |
Jun 17, 2008 | 39.86 | 40.24 | 38.89 | 39.02 | 1,914,911 | -0.84(-2.11%) |
Jun 16, 2008 | 41.07 | 41.07 | 39.60 | 39.86 | 1,704,470 | -1.22(-2.96%) |
Jun 13, 2008 | 41.03 | 41.27 | 40.45 | 41.08 | 1,719,755 | -0.18(-0.43%) |
Jun 12, 2008 | 40.80 | 41.99 | 39.88 | 41.26 | 2,657,739 | +0.96(+2.38%) |
Jun 11, 2008 | 40.88 | 41.22 | 40.10 | 40.29 | 1,406,203 | -0.78(-1.91%) |
Jun 10, 2008 | 41.53 | 41.99 | 40.86 | 41.08 | 2,337,794 | -0.65(-1.55%) |
Jun 09, 2008 | 41.63 | 41.90 | 40.66 | 41.72 | 1,564,933 | +0.40(+0.96%) |
Jun 06, 2008 | 41.46 | 41.99 | 40.78 | 41.33 | 2,410,597 | -0.85(-2.01%) |
Jun 05, 2008 | 41.58 | 42.22 | 41.41 | 42.17 | 2,443,711 | +0.66(+1.59%) |
Jun 04, 2008 | 40.96 | 42.26 | 40.37 | 41.51 | 2,623,332 | +0.36(+0.86%) |
Jun 03, 2008 | 41.24 | 41.58 | 40.91 | 41.16 | 1,464,256 | +0.08(+0.19%) |
Jun 02, 2008 | 41.20 | 41.99 | 40.81 | 41.08 | 1,060,420 | -0.20(-0.48%) |
May 30, 2008 | 41.39 | 41.62 | 40.89 | 41.28 | 2,102,151 | +0.09(+0.21%) |
May 29, 2008 | 40.87 | 41.78 | 40.74 | 41.19 | 1,593,732 | +0.44(+1.08%) |
May 28, 2008 | 41.58 | 41.70 | 40.19 | 40.75 | 1,773,366 | -0.68(-1.63%) |
May 27, 2008 | 41.68 | 42.11 | 41.19 | 41.43 | 1,630,082 | -0.08(-0.19%) |
May 26, 2008 | 41.51 | 42.35 | 40.68 | 41.50 | 0 | +0.00(+0.00%) |
May 23, 2008 | 41.51 | 42.35 | 40.68 | 41.50 | 2,890,081 | +0.19(+0.46%) |
May 22, 2008 | 40.21 | 41.33 | 40.21 | 41.31 | 1,487,045 | +1.10(+2.74%) |
May 21, 2008 | 39.96 | 41.06 | 39.96 | 40.21 | 1,314,422 | +0.15(+0.37%) |
May 20, 2008 | 40.56 | 40.66 | 39.60 | 40.06 | 1,546,966 | -0.60(-1.49%) |
May 19, 2008 | 41.30 | 41.33 | 40.46 | 40.66 | 1,409,686 | -0.63(-1.53%) |
May 16, 2008 | 41.21 | 41.43 | 40.93 | 41.30 | 896,766 | +0.19(+0.47%) |
May 15, 2008 | 40.50 | 41.27 | 39.97 | 41.11 | 1,376,797 | +0.43(+1.05%) |
May 14, 2008 | 41.20 | 41.38 | 40.57 | 40.68 | 1,209,684 | -0.45(-1.09%) |
May 13, 2008 | 40.56 | 41.49 | 40.34 | 41.13 | 1,573,001 | +0.52(+1.28%) |
May 12, 2008 | 39.85 | 40.70 | 39.78 | 40.61 | 1,536,790 | +0.75(+1.89%) |
May 09, 2008 | 39.68 | 40.06 | 39.14 | 39.85 | 605,211 | -0.07(-0.18%) |
May 08, 2008 | 39.11 | 40.12 | 38.79 | 39.92 | 1,663,686 | +1.07(+2.77%) |
May 07, 2008 | 40.78 | 40.92 | 38.79 | 38.85 | 2,393,601 | -1.79(-4.40%) |
May 06, 2008 | 38.86 | 41.09 | 38.12 | 40.64 | 4,144,388 | +2.80(+7.41%) |
May 05, 2008 | 37.85 | 38.62 | 37.50 | 37.83 | 2,031,403 | -0.24(-0.64%) |
May 02, 2008 | 38.89 | 38.92 | 37.93 | 38.07 | 1,659,989 | -0.55(-1.42%) |
May 01, 2008 | 38.84 | 38.84 | 37.72 | 38.62 | 2,143,176 | -0.41(-1.04%) |
Apr 30, 2008 | 38.82 | 39.47 | 38.61 | 39.03 | 1,672,342 | +0.53(+1.39%) |
Apr 29, 2008 | 38.32 | 38.79 | 38.25 | 38.49 | 1,037,499 | +0.07(+0.19%) |
Apr 28, 2008 | 38.97 | 38.97 | 37.90 | 38.42 | 1,527,832 | -0.48(-1.23%) |
Apr 25, 2008 | 39.43 | 39.43 | 38.54 | 38.90 | 1,221,816 | -0.18(-0.46%) |
Apr 24, 2008 | 40.00 | 40.16 | 38.79 | 39.08 | 948,943 | -0.65(-1.65%) |
Apr 23, 2008 | 39.74 | 40.06 | 39.38 | 39.73 | 1,406,325 | +0.19(+0.47%) |
Apr 22, 2008 | 39.85 | 40.05 | 39.27 | 39.55 | 1,564,804 | -0.28(-0.70%) |
Apr 21, 2008 | 39.52 | 39.96 | 39.51 | 39.82 | 1,994,336 | +0.17(+0.43%) |
Apr 18, 2008 | 39.50 | 39.85 | 38.89 | 39.65 | 2,016,786 | +0.60(+1.55%) |
Apr 17, 2008 | 38.22 | 39.17 | 38.22 | 39.05 | 1,458,221 | +0.47(+1.22%) |
Apr 16, 2008 | 38.77 | 38.87 | 38.20 | 38.58 | 995,494 | -0.08(-0.20%) |
Apr 15, 2008 | 38.58 | 38.83 | 38.38 | 38.66 | 1,090,898 | +0.23(+0.59%) |
Apr 14, 2008 | 38.37 | 38.49 | 38.12 | 38.43 | 778,622 | -0.09(-0.24%) |
Apr 11, 2008 | 38.52 | 39.13 | 38.37 | 38.52 | 883,357 | -0.37(-0.95%) |
Apr 10, 2008 | 37.89 | 39.25 | 37.89 | 38.89 | 1,597,118 | +0.93(+2.46%) |
Apr 09, 2008 | 38.54 | 38.57 | 37.73 | 37.96 | 777,932 | -0.57(-1.48%) |
Apr 08, 2008 | 38.44 | 38.64 | 37.88 | 38.53 | 952,010 | +0.04(+0.09%) |
Apr 07, 2008 | 39.13 | 39.13 | 38.28 | 38.49 | 904,256 | -0.28(-0.72%) |
Apr 04, 2008 | 38.60 | 39.38 | 38.47 | 38.77 | 2,012,086 | +0.49(+1.28%) |
Apr 03, 2008 | 38.00 | 38.54 | 37.98 | 38.28 | 1,231,861 | -0.11(-0.28%) |
Apr 02, 2008 | 38.71 | 38.81 | 38.32 | 38.39 | 995,414 | -0.08(-0.20%) |
Apr 01, 2008 | 37.98 | 38.52 | 37.72 | 38.47 | 1,449,905 | +1.05(+2.82%) |
Mar 31, 2008 | 37.93 | 38.05 | 37.09 | 37.41 | 1,585,724 | -0.48(-1.26%) |
Mar 28, 2008 | 38.25 | 38.42 | 37.77 | 37.89 | 1,134,667 | -0.11(-0.28%) |
Mar 27, 2008 | 38.37 | 38.78 | 37.88 | 38.00 | 1,569,077 | -0.40(-1.04%) |
Mar 26, 2008 | 38.39 | 38.64 | 38.04 | 38.39 | 967,016 | -0.21(-0.55%) |
Mar 25, 2008 | 38.84 | 38.95 | 38.38 | 38.61 | 1,123,032 | -0.14(-0.35%) |
Mar 24, 2008 | 37.72 | 39.02 | 37.72 | 38.74 | 1,774,744 | +1.51(+4.05%) |
Mar 21, 2008 | 37.21 | 37.50 | 36.54 | 37.23 | 2,018,560 | +0.00(+0.00%) |
Mar 20, 2008 | 37.21 | 37.50 | 36.54 | 37.23 | 2,018,560 | +0.17(+0.46%) |
Mar 19, 2008 | 37.65 | 37.95 | 37.01 | 37.06 | 2,108,206 | -0.34(-0.91%) |
Mar 18, 2008 | 36.68 | 37.41 | 36.59 | 37.41 | 1,540,337 | +1.15(+3.18%) |
Mar 17, 2008 | 36.71 | 36.99 | 36.10 | 36.25 | 2,196,749 | -0.94(-2.53%) |
Mar 14, 2008 | 37.92 | 38.09 | 36.79 | 37.19 | 2,025,668 | -0.70(-1.86%) |
Mar 13, 2008 | 37.23 | 38.17 | 37.23 | 37.90 | 2,618,655 | +0.07(+0.19%) |
Mar 12, 2008 | 36.79 | 37.90 | 36.47 | 37.82 | 2,823,098 | +1.18(+3.22%) |
Mar 11, 2008 | 37.11 | 37.11 | 36.25 | 36.64 | 2,036,066 | +0.19(+0.53%) |
Mar 10, 2008 | 36.24 | 36.69 | 35.58 | 36.45 | 2,036,924 | +0.46(+1.29%) |
Mar 07, 2008 | 36.00 | 36.34 | 35.80 | 35.99 | 2,245,303 | -0.37(-1.02%) |
Mar 06, 2008 | 37.24 | 37.30 | 36.15 | 36.36 | 2,490,604 | -1.15(-3.06%) |
Mar 05, 2008 | 38.08 | 38.30 | 37.26 | 37.50 | 3,420,021 | -0.58(-1.53%) |
Mar 04, 2008 | 37.36 | 38.42 | 37.36 | 38.09 | 2,406,741 | +0.51(+1.34%) |